date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,39.94,40.29,39.92,40.05,1258600.0,22.4767,22.6737,22.4655,22.5386,1258600.0
2004-01-23 10:00:00,40.06,40.14,40.0,40.04,797300.0,22.5443,22.5893,22.5105,22.533,797300.0
2004-01-23 10:30:00,40.03,40.05,39.98,39.98,843100.0,22.5274,22.5386,22.4992,22.4992,843100.0
2004-01-23 11:00:00,39.98,40.04,39.91,40.02,1067200.0,22.4992,22.533,22.4599,22.5218,1067200.0
2004-01-23 11:30:00,40.02,40.08,40.0,40.04,537200.0,22.5218,22.5555,22.5105,22.533,537200.0
2004-01-23 12:00:00,40.04,40.05,39.95,39.96,509800.0,22.533,22.5386,22.4824,22.488,509800.0
2004-01-23 12:30:00,39.96,40.0,39.92,39.95,608700.0,22.488,22.5105,22.4655,22.4824,608700.0
2004-01-23 13:00:00,39.96,39.96,39.86,39.93,549900.0,22.488,22.488,22.4317,22.4711,549900.0
2004-01-23 13:30:00,39.93,39.97,39.79,39.8,529200.0,22.4711,22.4936,22.3923,22.398,529200.0
2004-01-23 14:00:00,39.8,39.82,39.56,39.62,809900.0,22.398,22.4092,22.2629,22.2967,809900.0
2004-01-23 14:30:00,39.62,39.7,39.6,39.65,526400.0,22.2967,22.3417,22.2854,22.3135,526400.0
2004-01-23 15:00:00,39.65,39.66,39.37,39.43,840200.0,22.3135,22.3192,22.156,22.1897,840200.0
2004-01-23 15:30:00,39.43,39.65,39.43,39.61,1039900.0,22.1897,22.3135,22.1897,22.291,1039900.0
2004-01-26 09:30:00,39.45,39.63,39.33,39.61,1249300.0,22.201,22.3023,22.1335,22.291,1249300.0
2004-01-26 10:00:00,39.61,39.63,39.4,39.49,1482500.0,22.291,22.3023,22.1728,22.2235,1482500.0
2004-01-26 10:30:00,39.47,39.56,39.44,39.47,1452700.0,22.2122,22.2629,22.1954,22.2122,1452700.0
2004-01-26 11:00:00,39.46,39.47,39.42,39.44,857400.0,22.2066,22.2122,22.1841,22.1954,857400.0
2004-01-26 11:30:00,39.44,39.55,39.44,39.55,512800.0,22.1954,22.2573,22.1954,22.2573,512800.0
2004-01-26 12:00:00,39.55,39.63,39.53,39.59,392800.0,22.2573,22.3023,22.246,22.2798,392800.0
2004-01-26 12:30:00,39.6,39.71,39.55,39.7,371800.0,22.2854,22.3473,22.2573,22.3417,371800.0
2004-01-26 13:00:00,39.7,39.7,39.65,39.68,395000.0,22.3417,22.3417,22.3135,22.3304,395000.0
2004-01-26 13:30:00,39.68,39.77,39.67,39.75,471000.0,22.3304,22.3811,22.3248,22.3698,471000.0
2004-01-26 14:00:00,39.76,39.98,39.74,39.96,578300.0,22.3754,22.4992,22.3642,22.488,578300.0
2004-01-26 14:30:00,39.96,40.1,39.95,40.09,1057400.0,22.488,22.5668,22.4824,22.5612,1057400.0
2004-01-26 15:00:00,40.09,40.28,40.05,40.24,1195700.0,22.5612,22.6681,22.5386,22.6456,1195700.0
2004-01-26 15:30:00,40.23,40.25,40.21,40.25,1487800.0,22.6399,22.6512,22.6287,22.6512,1487800.0
2004-01-27 09:30:00,40.15,40.22,40.11,40.18,944300.0,22.5949,22.6343,22.5724,22.6118,944300.0
2004-01-27 10:00:00,40.19,40.19,40.03,40.06,714300.0,22.6174,22.6174,22.5274,22.5443,714300.0
2004-01-27 10:30:00,40.07,40.15,40.05,40.12,522100.0,22.5499,22.5949,22.5386,22.578,522100.0
2004-01-27 11:00:00,40.13,40.14,39.9,39.92,749600.0,22.5837,22.5893,22.4542,22.4655,749600.0
2004-01-27 11:30:00,39.93,40.04,39.93,39.98,353100.0,22.4711,22.533,22.4711,22.4992,353100.0
2004-01-27 12:00:00,39.97,40.02,39.89,40.02,497400.0,22.4936,22.5218,22.4486,22.5218,497400.0
2004-01-27 12:30:00,40.01,40.07,40.01,40.03,269200.0,22.5161,22.5499,22.5161,22.5274,269200.0
2004-01-27 13:00:00,40.04,40.05,39.92,39.96,437300.0,22.533,22.5386,22.4655,22.488,437300.0
2004-01-27 13:30:00,39.95,40.08,39.94,40.05,398200.0,22.4824,22.5555,22.4767,22.5386,398200.0
2004-01-27 14:00:00,40.05,40.09,39.98,40.09,452600.0,22.5386,22.5612,22.4992,22.5612,452600.0
2004-01-27 14:30:00,40.09,40.15,40.05,40.07,456100.0,22.5612,22.5949,22.5386,22.5499,456100.0
2004-01-27 15:00:00,40.06,40.1,39.98,40.03,751900.0,22.5443,22.5668,22.4992,22.5274,751900.0
2004-01-27 15:30:00,40.03,40.15,40.02,40.02,988500.0,22.5274,22.5949,22.5218,22.5218,988500.0
2004-01-28 09:30:00,40.0,40.15,39.91,40.08,1066900.0,22.5105,22.5949,22.4599,22.5555,1066900.0
2004-01-28 10:00:00,40.08,40.18,40.05,40.16,625500.0,22.5555,22.6118,22.5386,22.6005,625500.0
2004-01-28 10:30:00,40.15,40.16,40.01,40.05,806500.0,22.5949,22.6005,22.5161,22.5386,806500.0
2004-01-28 11:00:00,40.05,40.07,39.97,40.0,944100.0,22.5386,22.5499,22.4936,22.5105,944100.0
2004-01-28 11:30:00,40.0,40.06,39.99,40.05,667800.0,22.5105,22.5443,22.5049,22.5386,667800.0
2004-01-28 12:00:00,40.05,40.06,40.0,40.03,422800.0,22.5386,22.5443,22.5105,22.5274,422800.0
2004-01-28 12:30:00,40.03,40.03,39.98,40.01,320500.0,22.5274,22.5274,22.4992,22.5161,320500.0
2004-01-28 13:00:00,40.02,40.05,39.99,40.01,306600.0,22.5218,22.5386,22.5049,22.5161,306600.0
2004-01-28 13:30:00,40.02,40.04,40.0,40.01,396500.0,22.5218,22.533,22.5105,22.5161,396500.0
2004-01-28 14:00:00,40.02,40.03,39.69,39.79,1287100.0,22.5218,22.5274,22.336,22.3923,1287100.0
2004-01-28 14:30:00,39.8,39.85,39.45,39.48,2304600.0,22.398,22.4261,22.201,22.2179,2304600.0
2004-01-28 15:00:00,39.48,39.98,39.05,39.07,1587000.0,22.2179,22.4992,21.9759,21.9871,1587000.0
2004-01-28 15:30:00,39.08,39.36,38.94,39.11,2611800.0,21.9928,22.1503,21.914,22.0096,2611800.0
2004-02-02 09:30:00,39.1,39.19,39.02,39.15,815700.0,22.004,22.0547,21.959,22.0322,815700.0
2004-02-02 10:00:00,39.15,39.19,38.98,39.14,692700.0,22.0322,22.0547,21.9365,22.0265,692700.0
2004-02-02 10:30:00,39.14,39.17,38.94,38.98,752400.0,22.0265,22.0434,21.914,21.9365,752400.0
2004-02-02 11:00:00,38.98,39.1,38.95,38.99,795400.0,21.9365,22.004,21.9196,21.9421,795400.0
2004-02-02 11:30:00,38.99,39.06,38.96,39.04,747100.0,21.9421,21.9815,21.9252,21.9703,747100.0
2004-02-02 12:00:00,39.04,39.24,39.03,39.23,485500.0,21.9703,22.0828,21.9646,22.0772,485500.0
2004-02-02 12:30:00,39.24,39.4,39.19,39.26,561600.0,22.0828,22.1728,22.0547,22.0941,561600.0
2004-02-02 13:00:00,39.25,39.29,39.15,39.25,449900.0,22.0884,22.1109,22.0322,22.0884,449900.0
2004-02-02 13:30:00,39.25,39.26,39.14,39.19,289300.0,22.0884,22.0941,22.0265,22.0547,289300.0
2004-02-02 14:00:00,39.19,39.27,39.15,39.27,418900.0,22.0547,22.0997,22.0322,22.0997,418900.0
2004-02-02 14:30:00,39.26,39.28,39.16,39.18,655800.0,22.0941,22.1053,22.0378,22.049,655800.0
2004-02-02 15:00:00,39.15,39.24,39.06,39.13,531800.0,22.0322,22.0828,21.9815,22.0209,531800.0
2004-02-02 15:30:00,39.13,39.14,38.86,39.0,1018300.0,22.0209,22.0265,21.869,21.9477,1018300.0
2004-02-03 09:30:00,39.1,39.1,38.85,38.93,807400.0,22.004,22.004,21.8633,21.9083,807400.0
2004-02-03 10:00:00,38.93,39.04,38.88,38.97,598000.0,21.9083,21.9703,21.8802,21.9309,598000.0
2004-02-03 10:30:00,38.97,38.98,38.8,38.83,429500.0,21.9309,21.9365,21.8352,21.8521,429500.0
2004-02-03 11:00:00,38.83,38.83,38.83,38.83,0.0,21.8521,21.8521,21.8521,21.8521,0.0
2004-02-03 11:30:00,38.83,38.83,38.83,38.83,0.0,21.8521,21.8521,21.8521,21.8521,0.0
2004-02-03 12:00:00,38.83,38.83,38.83,38.83,0.0,21.8521,21.8521,21.8521,21.8521,0.0
2004-02-03 12:30:00,39.01,39.02,38.96,38.97,250400.0,21.9534,21.959,21.9252,21.9309,250400.0
2004-02-03 13:00:00,38.98,39.05,38.9,39.0,432000.0,21.9365,21.9759,21.8915,21.9477,432000.0
2004-02-03 13:30:00,39.0,39.09,38.97,39.02,293800.0,21.9477,21.9984,21.9309,21.959,293800.0
2004-02-03 14:00:00,39.01,39.06,38.93,38.99,252800.0,21.9534,21.9815,21.9083,21.9421,252800.0
2004-02-03 14:30:00,38.98,39.06,38.9,39.0,451200.0,21.9365,21.9815,21.8915,21.9477,451200.0
2004-02-03 15:00:00,39.0,39.11,38.98,39.06,498800.0,21.9477,22.0096,21.9365,21.9815,498800.0
2004-02-03 15:30:00,39.06,39.13,39.03,39.1,807700.0,21.9815,22.0209,21.9646,22.004,807700.0
2004-02-04 09:30:00,39.12,39.23,38.9,38.91,961600.0,22.0153,22.0772,21.8915,21.8971,961600.0
2004-02-04 10:00:00,38.91,39.19,38.91,39.09,714100.0,21.8971,22.0547,21.8971,21.9984,714100.0
2004-02-04 10:30:00,39.07,39.19,39.07,39.11,432000.0,21.9871,22.0547,21.9871,22.0096,432000.0
2004-02-04 11:00:00,39.12,39.12,39.0,39.06,498200.0,22.0153,22.0153,21.9477,21.9815,498200.0
2004-02-04 11:30:00,39.06,39.19,39.05,39.12,445000.0,21.9815,22.0547,21.9759,22.0153,445000.0
2004-02-04 12:00:00,39.12,39.16,39.07,39.09,403900.0,22.0153,22.0378,21.9871,21.9984,403900.0
2004-02-04 12:30:00,39.1,39.12,38.99,39.05,460100.0,22.004,22.0153,21.9421,21.9759,460100.0
2004-02-04 13:00:00,39.06,39.15,39.05,39.14,375500.0,21.9815,22.0322,21.9759,22.0265,375500.0
2004-02-04 13:30:00,39.13,39.15,39.06,39.08,395500.0,22.0209,22.0322,21.9815,21.9928,395500.0
2004-02-04 14:00:00,39.08,39.11,38.85,38.91,660900.0,21.9928,22.0096,21.8633,21.8971,660900.0
2004-02-04 14:30:00,38.91,39.0,38.88,38.91,379300.0,21.8971,21.9477,21.8802,21.8971,379300.0
2004-02-04 15:00:00,38.91,39.06,38.87,39.02,607300.0,21.8971,21.9815,21.8746,21.959,607300.0
2004-02-04 15:30:00,39.03,39.07,38.9,38.93,812100.0,21.9646,21.9871,21.8915,21.9083,812100.0
2004-02-05 09:30:00,39.11,39.11,38.61,38.8,946800.0,22.0096,22.0096,21.7283,21.8352,946800.0
2004-02-05 10:00:00,38.8,38.85,38.67,38.69,558500.0,21.8352,21.8633,21.762,21.7733,558500.0
2004-02-05 10:30:00,38.68,38.87,38.68,38.79,422200.0,21.7677,21.8746,21.7677,21.8296,422200.0
2004-02-05 11:00:00,38.79,38.9,38.77,38.88,439400.0,21.8296,21.8915,21.8183,21.8802,439400.0
2004-02-05 11:30:00,38.86,38.94,38.77,38.8,451200.0,21.869,21.914,21.8183,21.8352,451200.0
2004-02-05 12:00:00,38.81,38.94,38.75,38.93,232700.0,21.8408,21.914,21.8071,21.9083,232700.0
2004-02-05 12:30:00,38.94,38.98,38.89,38.98,249400.0,21.914,21.9365,21.8858,21.9365,249400.0
2004-02-05 13:00:00,38.99,39.15,38.97,39.11,410100.0,21.9421,22.0322,21.9309,22.0096,410100.0
2004-02-05 13:30:00,39.11,39.2,39.0,39.04,356700.0,22.0096,22.0603,21.9477,21.9703,356700.0
2004-02-05 14:00:00,39.03,39.1,39.0,39.02,270800.0,21.9646,22.004,21.9477,21.959,270800.0
2004-02-05 14:30:00,39.03,39.06,38.76,38.77,428700.0,21.9646,21.9815,21.8127,21.8183,428700.0
2004-02-05 15:00:00,38.78,39.0,38.77,39.0,547000.0,21.8239,21.9477,21.8183,21.9477,547000.0
2004-02-05 15:30:00,38.99,39.05,38.92,38.96,624900.0,21.9421,21.9759,21.9027,21.9252,624900.0
2004-02-06 09:30:00,39.0,39.14,38.91,39.03,813900.0,21.9477,22.0265,21.8971,21.9646,813900.0
2004-02-06 10:00:00,39.03,39.39,39.02,39.33,943700.0,21.9646,22.1672,21.959,22.1335,943700.0
2004-02-06 10:30:00,39.33,39.58,39.32,39.5,888000.0,22.1335,22.2741,22.1278,22.2291,888000.0
2004-02-06 11:00:00,39.5,39.52,39.42,39.52,646900.0,22.2291,22.2404,22.1841,22.2404,646900.0
2004-02-06 11:30:00,39.51,39.6,39.47,39.54,404200.0,22.2347,22.2854,22.2122,22.2516,404200.0
2004-02-06 12:00:00,39.52,39.63,39.46,39.61,294200.0,22.2404,22.3023,22.2066,22.291,294200.0
2004-02-06 12:30:00,39.61,39.63,39.52,39.55,426600.0,22.291,22.3023,22.2404,22.2573,426600.0
2004-02-06 13:00:00,39.56,39.59,39.46,39.57,242400.0,22.2629,22.2798,22.2066,22.2685,242400.0
2004-02-06 13:30:00,39.58,39.64,39.54,39.58,235500.0,22.2741,22.3079,22.2516,22.2741,235500.0
2004-02-06 14:00:00,39.58,39.65,39.56,39.62,281500.0,22.2741,22.3135,22.2629,22.2967,281500.0
2004-02-06 14:30:00,39.64,39.77,39.61,39.75,526200.0,22.3079,22.3811,22.291,22.3698,526200.0
2004-02-06 15:00:00,39.74,39.82,39.6,39.66,518100.0,22.3642,22.4092,22.2854,22.3192,518100.0
2004-02-06 15:30:00,39.67,39.71,39.57,39.7,902900.0,22.3248,22.3473,22.2685,22.3417,902900.0
2004-02-09 09:30:00,39.85,39.9,39.61,39.68,827500.0,22.4261,22.4542,22.291,22.3304,827500.0
2004-02-09 10:00:00,39.68,39.82,39.66,39.75,484900.0,22.3304,22.4092,22.3192,22.3698,484900.0
2004-02-09 10:30:00,39.74,39.79,39.6,39.66,275900.0,22.3642,22.3923,22.2854,22.3192,275900.0
2004-02-09 11:00:00,39.64,39.76,39.61,39.74,313000.0,22.3079,22.3754,22.291,22.3642,313000.0
2004-02-09 11:30:00,39.76,39.8,39.72,39.77,229500.0,22.3754,22.398,22.3529,22.3811,229500.0
2004-02-09 12:00:00,39.77,39.77,39.66,39.67,306500.0,22.3811,22.3811,22.3192,22.3248,306500.0
2004-02-09 12:30:00,39.67,39.76,39.65,39.73,171000.0,22.3248,22.3754,22.3135,22.3586,171000.0
2004-02-09 13:00:00,39.73,39.74,39.65,39.69,172600.0,22.3586,22.3642,22.3135,22.336,172600.0
2004-02-09 13:30:00,39.68,39.72,39.63,39.68,206100.0,22.3304,22.3529,22.3023,22.3304,206100.0
2004-02-09 14:00:00,39.68,39.7,39.64,39.66,322000.0,22.3304,22.3417,22.3079,22.3192,322000.0
2004-02-09 14:30:00,39.66,39.72,39.66,39.68,585700.0,22.3192,22.3529,22.3192,22.3304,585700.0
2004-02-09 15:00:00,39.68,39.69,39.51,39.53,605400.0,22.3304,22.336,22.2347,22.246,605400.0
2004-02-09 15:30:00,39.53,39.66,39.52,39.54,884000.0,22.246,22.3192,22.2404,22.2516,884000.0
2004-02-10 10:00:00,39.43,39.47,39.35,39.42,351400.0,22.1897,22.2122,22.1447,22.1841,351400.0
2004-02-10 10:30:00,39.42,39.6,39.39,39.58,664500.0,22.1841,22.2854,22.1672,22.2741,664500.0
2004-02-10 11:00:00,39.58,39.62,39.51,39.51,1094500.0,22.2741,22.2967,22.2347,22.2347,1094500.0
2004-02-10 11:30:00,39.51,39.56,39.45,39.52,310400.0,22.2347,22.2629,22.201,22.2404,310400.0
2004-02-10 12:00:00,39.53,39.6,39.52,39.57,229500.0,22.246,22.2854,22.2404,22.2685,229500.0
2004-02-10 12:30:00,39.57,39.71,39.5,39.68,352500.0,22.2685,22.3473,22.2291,22.3304,352500.0
2004-02-10 13:00:00,39.68,39.68,39.56,39.56,283200.0,22.3304,22.3304,22.2629,22.2629,283200.0
2004-02-10 13:30:00,39.55,39.65,39.55,39.63,323000.0,22.2573,22.3135,22.2573,22.3023,323000.0
2004-02-10 14:00:00,39.63,39.66,39.41,39.5,600600.0,22.3023,22.3192,22.1785,22.2291,600600.0
2004-02-10 14:30:00,39.5,39.5,39.32,39.36,428000.0,22.2291,22.2291,22.1278,22.1503,428000.0
2004-02-10 15:00:00,39.36,39.47,39.34,39.39,530900.0,22.1503,22.2122,22.1391,22.1672,530900.0
2004-02-10 15:30:00,39.4,39.63,39.39,39.48,636700.0,22.1728,22.3023,22.1672,22.2179,636700.0
2004-02-11 09:30:00,39.58,39.65,39.52,39.6,592600.0,22.2741,22.3135,22.2404,22.2854,592600.0
2004-02-11 10:00:00,39.59,39.76,39.56,39.75,1193500.0,22.2798,22.3754,22.2629,22.3698,1193500.0
2004-02-11 10:30:00,39.76,39.77,39.68,39.71,454700.0,22.3754,22.3811,22.3304,22.3473,454700.0
2004-02-11 11:00:00,39.71,39.92,39.61,39.85,1034800.0,22.3473,22.4655,22.291,22.4261,1034800.0
2004-02-11 11:30:00,39.84,40.02,39.83,39.94,949100.0,22.4205,22.5218,22.4148,22.4767,949100.0
2004-02-11 12:00:00,39.95,39.99,39.89,39.94,529600.0,22.4824,22.5049,22.4486,22.4767,529600.0
2004-02-11 12:30:00,39.94,39.97,39.91,39.96,323900.0,22.4767,22.4936,22.4599,22.488,323900.0
2004-02-11 13:00:00,39.96,40.0,39.96,39.98,263100.0,22.488,22.5105,22.488,22.4992,263100.0
2004-02-11 13:30:00,39.98,40.16,39.96,40.16,863700.0,22.4992,22.6005,22.488,22.6005,863700.0
2004-02-11 14:00:00,40.17,40.29,40.15,40.19,990200.0,22.6062,22.6737,22.5949,22.6174,990200.0
2004-02-11 14:30:00,40.2,40.21,40.07,40.21,855500.0,22.6231,22.6287,22.5499,22.6287,855500.0
2004-02-11 15:00:00,40.2,40.3,40.19,40.28,1205600.0,22.6231,22.6793,22.6174,22.6681,1205600.0
2004-02-11 15:30:00,40.27,40.39,40.21,40.28,1434800.0,22.6624,22.73,22.6287,22.6681,1434800.0
2004-02-12 09:30:00,40.22,40.37,39.98,40.35,946100.0,22.6343,22.7187,22.4992,22.7075,946100.0
2004-02-12 10:00:00,40.36,40.4,40.26,40.28,835100.0,22.7131,22.7356,22.6568,22.6681,835100.0
2004-02-12 10:30:00,40.28,40.39,40.19,40.35,552700.0,22.6681,22.73,22.6174,22.7075,552700.0
2004-02-12 11:00:00,40.36,40.37,40.18,40.24,646000.0,22.7131,22.7187,22.6118,22.6456,646000.0
2004-02-12 11:30:00,40.26,40.3,40.11,40.24,381400.0,22.6568,22.6793,22.5724,22.6456,381400.0
2004-02-12 12:00:00,40.24,40.35,40.2,40.3,2183500.0,22.6456,22.7075,22.6231,22.6793,2183500.0
2004-02-12 12:30:00,40.3,40.34,40.25,40.3,410100.0,22.6793,22.7018,22.6512,22.6793,410100.0
2004-02-12 13:00:00,40.3,40.33,40.26,40.33,242500.0,22.6793,22.6962,22.6568,22.6962,242500.0
2004-02-12 13:30:00,40.32,40.32,40.25,40.28,363300.0,22.6906,22.6906,22.6512,22.6681,363300.0
2004-02-12 14:00:00,40.28,40.34,40.26,40.32,261600.0,22.6681,22.7018,22.6568,22.6906,261600.0
2004-02-12 14:30:00,40.32,40.32,40.24,40.26,584200.0,22.6906,22.6906,22.6456,22.6568,584200.0
2004-02-12 15:00:00,40.25,40.36,40.22,40.33,658600.0,22.6512,22.7131,22.6343,22.6962,658600.0
2004-02-12 15:30:00,40.33,40.4,40.31,40.36,886700.0,22.6962,22.7356,22.685,22.7131,886700.0
2004-02-13 09:30:00,40.47,40.6,40.3,40.6,904800.0,22.775,22.8482,22.6793,22.8482,904800.0
2004-02-13 10:00:00,40.6,40.65,40.5,40.52,820500.0,22.8482,22.8763,22.7919,22.8031,820500.0
2004-02-13 10:30:00,40.5,40.51,40.0,40.05,854200.0,22.7919,22.7975,22.5105,22.5386,854200.0
2004-02-13 11:00:00,40.05,40.26,40.02,40.21,488200.0,22.5386,22.6568,22.5218,22.6287,488200.0
2004-02-13 11:30:00,40.21,40.32,40.13,40.2,215400.0,22.6287,22.6906,22.5837,22.6231,215400.0
2004-02-13 12:00:00,40.22,40.24,40.02,40.13,396300.0,22.6343,22.6456,22.5218,22.5837,396300.0
2004-02-13 12:30:00,40.13,40.19,40.03,40.08,259300.0,22.5837,22.6174,22.5274,22.5555,259300.0
2004-02-13 13:00:00,40.02,40.11,40.02,40.05,306800.0,22.5218,22.5724,22.5218,22.5386,306800.0
2004-02-13 13:30:00,40.05,40.19,40.05,40.18,126500.0,22.5386,22.6174,22.5386,22.6118,126500.0
2004-02-13 14:00:00,40.17,40.32,40.16,40.32,204500.0,22.6062,22.6906,22.6005,22.6906,204500.0
2004-02-13 14:30:00,40.31,40.33,40.1,40.12,357800.0,22.685,22.6962,22.5668,22.578,357800.0
2004-02-13 15:00:00,40.13,40.17,40.04,40.1,868600.0,22.5837,22.6062,22.533,22.5668,868600.0
2004-02-13 15:30:00,40.09,40.12,40.02,40.12,700600.0,22.5612,22.578,22.5218,22.578,700600.0
2004-02-17 09:30:00,40.42,40.5,40.26,40.46,956300.0,22.7469,22.7919,22.6568,22.7694,956300.0
2004-02-17 10:00:00,40.46,40.58,40.44,40.48,884000.0,22.7694,22.8369,22.7581,22.7806,884000.0
2004-02-17 10:30:00,40.47,40.5,40.4,40.46,536300.0,22.775,22.7919,22.7356,22.7694,536300.0
2004-02-17 11:00:00,40.45,40.5,40.43,40.45,392100.0,22.7637,22.7919,22.7525,22.7637,392100.0
2004-02-17 11:30:00,40.45,40.53,40.43,40.51,305700.0,22.7637,22.8088,22.7525,22.7975,305700.0
2004-02-17 12:00:00,40.51,40.69,40.5,40.68,641200.0,22.7975,22.8988,22.7919,22.8932,641200.0
2004-02-17 12:30:00,40.68,40.73,40.66,40.71,557000.0,22.8932,22.9213,22.8819,22.9101,557000.0
2004-02-17 13:00:00,40.68,40.72,40.58,40.59,305100.0,22.8932,22.9157,22.8369,22.8425,305100.0
2004-02-17 13:30:00,40.59,40.64,40.55,40.64,1104000.0,22.8425,22.8707,22.82,22.8707,1104000.0
2004-02-17 14:00:00,40.65,40.81,40.64,40.77,567300.0,22.8763,22.9663,22.8707,22.9438,567300.0
2004-02-17 14:30:00,40.78,40.79,40.71,40.77,319400.0,22.9495,22.9551,22.9101,22.9438,319400.0
2004-02-17 15:00:00,40.77,40.79,40.74,40.75,481100.0,22.9438,22.9551,22.9269,22.9326,481100.0
2004-02-17 15:30:00,40.75,40.76,40.59,40.68,747200.0,22.9326,22.9382,22.8425,22.8932,747200.0
2004-02-18 09:30:00,40.67,40.67,40.5,40.62,869200.0,22.8876,22.8876,22.7919,22.8594,869200.0
2004-02-18 10:00:00,40.62,40.65,40.58,40.61,549800.0,22.8594,22.8763,22.8369,22.8538,549800.0
2004-02-18 10:30:00,40.6,40.67,40.57,40.6,456700.0,22.8482,22.8876,22.8313,22.8482,456700.0
2004-02-18 11:00:00,40.6,40.62,40.55,40.56,384700.0,22.8482,22.8594,22.82,22.8257,384700.0
2004-02-18 11:30:00,40.56,40.58,40.52,40.54,704500.0,22.8257,22.8369,22.8031,22.8144,704500.0
2004-02-18 12:00:00,40.54,40.63,40.53,40.62,285000.0,22.8144,22.865,22.8088,22.8594,285000.0
2004-02-18 12:30:00,40.62,40.74,40.61,40.69,431000.0,22.8594,22.9269,22.8538,22.8988,431000.0
2004-02-18 13:00:00,40.68,40.7,40.55,40.58,618400.0,22.8932,22.9044,22.82,22.8369,618400.0
2004-02-18 13:30:00,40.57,40.62,40.52,40.58,377400.0,22.8313,22.8594,22.8031,22.8369,377400.0
2004-02-18 14:00:00,40.58,40.59,40.35,40.38,624100.0,22.8369,22.8425,22.7075,22.7244,624100.0
2004-02-18 14:30:00,40.37,40.43,40.36,40.38,450900.0,22.7187,22.7525,22.7131,22.7244,450900.0
2004-02-18 15:00:00,40.38,40.48,40.36,40.41,576200.0,22.7244,22.7806,22.7131,22.7412,576200.0
2004-02-18 15:30:00,40.42,40.5,40.4,40.41,805100.0,22.7469,22.7919,22.7356,22.7412,805100.0
2004-02-19 09:30:00,40.73,40.79,40.56,40.59,1087400.0,22.9213,22.9551,22.8257,22.8425,1087400.0
2004-02-19 10:00:00,40.6,40.63,40.5,40.55,993800.0,22.8482,22.865,22.7919,22.82,993800.0
2004-02-19 10:30:00,40.53,40.57,40.49,40.56,635500.0,22.8088,22.8313,22.7863,22.8257,635500.0
2004-02-19 11:00:00,40.56,40.73,40.47,40.73,904700.0,22.8257,22.9213,22.775,22.9213,904700.0
2004-02-19 11:30:00,40.72,40.75,40.64,40.74,606400.0,22.9157,22.9326,22.8707,22.9269,606400.0
2004-02-19 12:00:00,40.73,40.94,40.7,40.91,1074100.0,22.9213,23.0395,22.9044,23.0226,1074100.0
2004-02-19 12:30:00,40.9,41.04,40.88,41.02,998500.0,23.017,23.0958,23.0057,23.0845,998500.0
2004-02-19 13:00:00,41.03,41.12,40.98,41.0,918300.0,23.0901,23.1408,23.062,23.0733,918300.0
2004-02-19 13:30:00,40.99,41.1,40.66,41.07,1116200.0,23.0676,23.1295,22.8819,23.1127,1116200.0
2004-02-19 14:00:00,41.07,41.09,40.95,40.97,817200.0,23.1127,23.1239,23.0451,23.0564,817200.0
2004-02-19 14:30:00,40.98,41.06,40.94,41.02,661100.0,23.062,23.107,23.0395,23.0845,661100.0
2004-02-19 15:00:00,41.02,41.04,40.87,40.9,862300.0,23.0845,23.0958,23.0001,23.017,862300.0
2004-02-19 15:30:00,40.92,41.0,40.74,40.82,2995200.0,23.0282,23.0733,22.9269,22.972,2995200.0
2004-02-20 09:30:00,40.82,40.87,40.7,40.7,1337900.0,22.972,23.0001,22.9044,22.9044,1337900.0
2004-02-20 10:00:00,40.71,40.75,40.56,40.62,700500.0,22.9101,22.9326,22.8257,22.8594,700500.0
2004-02-20 10:30:00,40.61,40.66,40.34,40.54,1017500.0,22.8538,22.8819,22.7018,22.8144,1017500.0
2004-02-20 11:00:00,40.53,40.63,40.41,40.49,992300.0,22.8088,22.865,22.7412,22.7863,992300.0
2004-02-20 11:30:00,40.49,40.56,40.47,40.51,766400.0,22.7863,22.8257,22.775,22.7975,766400.0
2004-02-20 12:00:00,40.51,40.55,40.5,40.51,582400.0,22.7975,22.82,22.7919,22.7975,582400.0
2004-02-20 12:30:00,40.51,40.56,40.44,40.45,653500.0,22.7975,22.8257,22.7581,22.7637,653500.0
2004-02-20 13:00:00,40.43,40.47,40.35,40.42,325800.0,22.7525,22.775,22.7075,22.7469,325800.0
2004-02-20 13:30:00,40.41,40.55,40.4,40.51,448300.0,22.7412,22.82,22.7356,22.7975,448300.0
2004-02-20 14:00:00,40.51,40.78,40.48,40.74,385700.0,22.7975,22.9495,22.7806,22.9269,385700.0
2004-02-20 14:30:00,40.74,40.9,40.68,40.68,664200.0,22.9269,23.017,22.8932,22.8932,664200.0
2004-02-20 15:00:00,40.68,40.7,40.53,40.6,400100.0,22.8932,22.9044,22.8088,22.8482,400100.0
2004-02-20 15:30:00,40.6,40.63,40.52,40.57,609500.0,22.8482,22.865,22.8031,22.8313,609500.0
2004-02-23 09:30:00,40.58,40.67,40.45,40.67,715500.0,22.8369,22.8876,22.7637,22.8876,715500.0
2004-02-23 10:00:00,40.64,40.67,40.45,40.48,722700.0,22.8707,22.8876,22.7637,22.7806,722700.0
2004-02-23 10:30:00,40.47,40.56,40.4,40.47,658800.0,22.775,22.8257,22.7356,22.775,658800.0
2004-02-23 11:00:00,40.49,40.52,40.31,40.32,353300.0,22.7863,22.8031,22.685,22.6906,353300.0
2004-02-23 11:30:00,40.32,40.4,40.21,40.24,527100.0,22.6906,22.7356,22.6287,22.6456,527100.0
2004-02-23 12:00:00,40.23,40.35,40.19,40.31,614700.0,22.6399,22.7075,22.6174,22.685,614700.0
2004-02-23 12:30:00,40.3,40.39,40.25,40.29,447000.0,22.6793,22.73,22.6512,22.6737,447000.0
2004-02-23 13:00:00,40.29,40.37,40.27,40.29,243900.0,22.6737,22.7187,22.6624,22.6737,243900.0
2004-02-23 13:30:00,40.29,40.3,40.17,40.22,421300.0,22.6737,22.6793,22.6062,22.6343,421300.0
2004-02-23 14:00:00,40.23,40.3,40.17,40.28,690400.0,22.6399,22.6793,22.6062,22.6681,690400.0
2004-02-23 14:30:00,40.28,40.3,40.22,40.27,731500.0,22.6681,22.6793,22.6343,22.6624,731500.0
2004-02-23 15:00:00,40.27,40.38,40.21,40.25,731400.0,22.6624,22.7244,22.6287,22.6512,731400.0
2004-02-23 15:30:00,40.29,40.38,40.25,40.3,985400.0,22.6737,22.7244,22.6512,22.6793,985400.0
2004-02-24 09:30:00,40.1,40.45,40.03,40.31,1539400.0,22.5668,22.7637,22.5274,22.685,1539400.0
2004-02-24 10:00:00,40.31,40.43,40.1,40.4,788900.0,22.685,22.7525,22.5668,22.7356,788900.0
2004-02-24 10:30:00,40.4,40.59,40.4,40.44,745800.0,22.7356,22.8425,22.7356,22.7581,745800.0
2004-02-24 11:00:00,40.42,40.44,40.2,40.21,677800.0,22.7469,22.7581,22.6231,22.6287,677800.0
2004-02-24 11:30:00,40.22,40.27,40.15,40.26,420000.0,22.6343,22.6624,22.5949,22.6568,420000.0
2004-02-24 12:00:00,40.26,40.29,40.19,40.24,673600.0,22.6568,22.6737,22.6174,22.6456,673600.0
2004-02-24 12:30:00,40.25,40.29,40.22,40.23,240100.0,22.6512,22.6737,22.6343,22.6399,240100.0
2004-02-24 13:00:00,40.23,40.29,40.22,40.27,775600.0,22.6399,22.6737,22.6343,22.6624,775600.0
2004-02-24 13:30:00,40.27,40.29,40.24,40.26,297000.0,22.6624,22.6737,22.6456,22.6568,297000.0
2004-02-24 14:00:00,40.25,40.25,40.1,40.16,684200.0,22.6512,22.6512,22.5668,22.6005,684200.0
2004-02-24 14:30:00,40.14,40.15,40.03,40.05,684800.0,22.5893,22.5949,22.5274,22.5386,684800.0
2004-02-24 15:00:00,40.04,40.19,40.04,40.16,551500.0,22.533,22.6174,22.533,22.6005,551500.0
2004-02-24 15:30:00,40.16,40.25,40.14,40.21,1044700.0,22.6005,22.6512,22.5893,22.6287,1044700.0
2004-02-25 09:30:00,40.4,40.44,40.28,40.34,1802600.0,22.7356,22.7581,22.6681,22.7018,1802600.0
2004-02-25 10:00:00,40.32,40.36,40.15,40.16,694100.0,22.6906,22.7131,22.5949,22.6005,694100.0
2004-02-25 10:30:00,40.16,40.16,40.03,40.07,764400.0,22.6005,22.6005,22.5274,22.5499,764400.0
2004-02-25 11:00:00,40.07,40.12,40.03,40.04,851200.0,22.5499,22.578,22.5274,22.533,851200.0
2004-02-25 11:30:00,40.04,40.09,39.95,40.02,879400.0,22.533,22.5612,22.4824,22.5218,879400.0
2004-02-25 12:00:00,40.02,40.12,39.95,40.12,309400.0,22.5218,22.578,22.4824,22.578,309400.0
2004-02-25 12:30:00,40.11,40.17,40.07,40.1,355500.0,22.5724,22.6062,22.5499,22.5668,355500.0
2004-02-25 13:00:00,40.1,40.14,40.08,40.1,709100.0,22.5668,22.5893,22.5555,22.5668,709100.0
2004-02-25 13:30:00,40.1,40.18,40.06,40.14,411300.0,22.5668,22.6118,22.5443,22.5893,411300.0
2004-02-25 14:00:00,40.13,40.24,40.1,40.2,559800.0,22.5837,22.6456,22.5668,22.6231,559800.0
2004-02-25 14:30:00,40.21,40.23,40.13,40.23,380800.0,22.6287,22.6399,22.5837,22.6399,380800.0
2004-02-25 15:00:00,40.24,40.34,40.2,40.32,536700.0,22.6456,22.7018,22.6231,22.6906,536700.0
2004-02-25 15:30:00,40.31,40.4,40.28,40.34,658000.0,22.685,22.7356,22.6681,22.7018,658000.0
2004-02-26 09:30:00,40.35,40.35,40.15,40.35,768200.0,22.7075,22.7075,22.5949,22.7075,768200.0
2004-02-26 10:00:00,40.34,40.39,40.2,40.23,554600.0,22.7018,22.73,22.6231,22.6399,554600.0
2004-02-26 10:30:00,40.22,40.28,40.16,40.27,373600.0,22.6343,22.6681,22.6005,22.6624,373600.0
2004-02-26 11:00:00,40.28,40.4,40.27,40.37,651700.0,22.6681,22.7356,22.6624,22.7187,651700.0
2004-02-26 11:30:00,40.38,40.39,40.33,40.36,247000.0,22.7244,22.73,22.6962,22.7131,247000.0
2004-02-26 12:00:00,40.36,40.37,40.3,40.35,419700.0,22.7131,22.7187,22.6793,22.7075,419700.0
2004-02-26 12:30:00,40.35,40.5,40.35,40.39,403100.0,22.7075,22.7919,22.7075,22.73,403100.0
2004-02-26 13:00:00,40.39,40.42,40.3,40.39,280800.0,22.73,22.7469,22.6793,22.73,280800.0
2004-02-26 13:30:00,40.38,40.47,40.38,40.46,306900.0,22.7244,22.775,22.7244,22.7694,306900.0
2004-02-26 14:00:00,40.47,40.55,40.46,40.49,332600.0,22.775,22.82,22.7694,22.7863,332600.0
2004-02-26 14:30:00,40.49,40.55,40.46,40.51,275600.0,22.7863,22.82,22.7694,22.7975,275600.0
2004-02-26 15:00:00,40.51,40.66,40.48,40.63,821500.0,22.7975,22.8819,22.7806,22.865,821500.0
2004-02-26 15:30:00,40.62,40.65,40.52,40.57,600600.0,22.8594,22.8763,22.8031,22.8313,600600.0
2004-02-27 09:30:00,40.66,40.88,40.56,40.82,820000.0,22.8819,23.0057,22.8257,22.972,820000.0
2004-02-27 10:00:00,40.83,41.03,40.81,40.98,863700.0,22.9776,23.0901,22.9663,23.062,863700.0
2004-02-27 10:30:00,40.99,41.0,40.92,40.98,436600.0,23.0676,23.0733,23.0282,23.062,436600.0
2004-02-27 11:00:00,40.98,41.0,40.95,41.0,427900.0,23.062,23.0733,23.0451,23.0733,427900.0
2004-02-27 11:30:00,41.0,41.02,40.7,40.84,894300.0,23.0733,23.0845,22.9044,22.9832,894300.0
2004-02-27 12:00:00,40.83,40.93,40.82,40.93,469100.0,22.9776,23.0339,22.972,23.0339,469100.0
2004-02-27 12:30:00,40.93,40.99,40.88,40.91,343300.0,23.0339,23.0676,23.0057,23.0226,343300.0
2004-02-27 13:00:00,40.91,41.01,40.87,41.01,288200.0,23.0226,23.0789,23.0001,23.0789,288200.0
2004-02-27 13:30:00,41.01,41.02,40.9,40.93,247300.0,23.0789,23.0845,23.017,23.0339,247300.0
2004-02-27 14:00:00,40.96,41.2,40.94,41.16,561500.0,23.0508,23.1858,23.0395,23.1633,561500.0
2004-02-27 14:30:00,41.16,41.2,41.12,41.15,1068100.0,23.1633,23.1858,23.1408,23.1577,1068100.0
2004-02-27 15:00:00,41.14,41.2,41.1,41.14,546500.0,23.1521,23.1858,23.1295,23.1521,546500.0
2004-02-27 15:30:00,41.14,41.16,40.93,41.03,898300.0,23.1521,23.1633,23.0339,23.0901,898300.0
2004-03-01 09:30:00,41.23,41.45,41.12,41.44,1203100.0,23.2027,23.3265,23.1408,23.3209,1203100.0
2004-03-01 10:00:00,41.44,41.5,41.31,41.39,876200.0,23.3209,23.3546,23.2477,23.2927,876200.0
2004-03-01 10:30:00,41.39,41.48,41.31,41.45,738800.0,23.2927,23.3434,23.2477,23.3265,738800.0
2004-03-01 11:00:00,41.46,41.46,41.34,41.38,620100.0,23.3321,23.3321,23.2646,23.2871,620100.0
2004-03-01 11:30:00,41.38,41.44,41.28,41.44,495500.0,23.2871,23.3209,23.2308,23.3209,495500.0
2004-03-01 12:00:00,41.44,41.52,41.38,41.47,943800.0,23.3209,23.3659,23.2871,23.3378,943800.0
2004-03-01 12:30:00,41.47,41.54,41.45,41.52,505900.0,23.3378,23.3772,23.3265,23.3659,505900.0
2004-03-01 13:00:00,41.51,41.58,41.49,41.57,363900.0,23.3603,23.3997,23.349,23.394,363900.0
2004-03-01 13:30:00,41.58,41.58,41.49,41.51,652600.0,23.3997,23.3997,23.349,23.3603,652600.0
2004-03-01 14:00:00,41.5,41.6,41.5,41.55,653400.0,23.3546,23.4109,23.3546,23.3828,653400.0
2004-03-01 14:30:00,41.55,41.61,41.51,41.59,750600.0,23.3828,23.4166,23.3603,23.4053,750600.0
2004-03-01 15:00:00,41.58,41.6,41.5,41.5,627100.0,23.3997,23.4109,23.3546,23.3546,627100.0
2004-03-01 15:30:00,41.49,41.52,41.46,41.47,709800.0,23.349,23.3659,23.3321,23.3378,709800.0
2004-03-02 09:30:00,41.42,41.68,41.4,41.58,1082300.0,23.3096,23.4559,23.2984,23.3997,1082300.0
2004-03-02 10:00:00,41.55,41.68,41.55,41.65,633100.0,23.3828,23.4559,23.3828,23.4391,633100.0
2004-03-02 10:30:00,41.66,41.69,41.6,41.65,326100.0,23.4447,23.4616,23.4109,23.4391,326100.0
2004-03-02 11:00:00,41.64,41.7,41.61,41.68,572300.0,23.4334,23.4672,23.4166,23.4559,572300.0
2004-03-02 11:30:00,41.68,41.89,41.67,41.85,617900.0,23.4559,23.5741,23.4503,23.5516,617900.0
2004-03-02 12:00:00,41.85,41.87,41.65,41.85,647000.0,23.5516,23.5629,23.4391,23.5516,647000.0
2004-03-02 12:30:00,41.82,41.9,41.73,41.77,495300.0,23.5347,23.5798,23.4841,23.5066,495300.0
2004-03-02 13:00:00,41.77,41.98,41.76,41.96,733900.0,23.5066,23.6248,23.501,23.6135,733900.0
2004-03-02 13:30:00,41.96,41.97,41.69,41.73,713400.0,23.6135,23.6191,23.4616,23.4841,713400.0
2004-03-02 14:00:00,41.74,41.78,41.62,41.71,450200.0,23.4897,23.5122,23.4222,23.4728,450200.0
2004-03-02 14:30:00,41.71,41.74,41.65,41.69,426800.0,23.4728,23.4897,23.4391,23.4616,426800.0
2004-03-02 15:00:00,41.68,41.77,41.63,41.76,683400.0,23.4559,23.5066,23.4278,23.501,683400.0
2004-03-02 15:30:00,41.75,41.77,41.66,41.68,836300.0,23.4953,23.5066,23.4447,23.4559,836300.0
2004-03-03 09:30:00,41.68,41.69,41.5,41.59,790900.0,23.4559,23.4616,23.3546,23.4053,790900.0
2004-03-03 10:00:00,41.59,41.7,41.52,41.59,583700.0,23.4053,23.4672,23.3659,23.4053,583700.0
2004-03-03 10:30:00,41.58,41.65,41.54,41.6,332700.0,23.3997,23.4391,23.3772,23.4109,332700.0
2004-03-03 11:00:00,41.61,41.83,41.57,41.82,550200.0,23.4166,23.5404,23.394,23.5347,550200.0
2004-03-03 11:30:00,41.82,41.85,41.7,41.76,660500.0,23.5347,23.5516,23.4672,23.501,660500.0
2004-03-03 12:00:00,41.76,41.89,41.74,41.87,289500.0,23.501,23.5741,23.4897,23.5629,289500.0
2004-03-03 12:30:00,41.87,41.93,41.82,41.93,369500.0,23.5629,23.5966,23.5347,23.5966,369500.0
2004-03-03 13:00:00,41.93,42.04,41.9,42.0,927200.0,23.5966,23.6585,23.5798,23.636,927200.0
2004-03-03 13:30:00,42.0,42.13,41.99,42.1,524900.0,23.636,23.7092,23.6304,23.6923,524900.0
2004-03-03 14:00:00,42.1,42.15,42.0,42.03,461000.0,23.6923,23.7204,23.636,23.6529,461000.0
2004-03-03 14:30:00,42.04,42.1,42.0,42.05,468400.0,23.6585,23.6923,23.636,23.6642,468400.0
2004-03-03 15:00:00,42.05,42.1,42.05,42.08,449400.0,23.6642,23.6923,23.6642,23.681,449400.0
2004-03-03 15:30:00,42.09,42.15,42.04,42.13,1154100.0,23.6867,23.7204,23.6585,23.7092,1154100.0
2004-03-04 09:30:00,42.0,42.38,42.0,42.31,1415400.0,23.636,23.8499,23.636,23.8105,1415400.0
2004-03-04 10:00:00,42.35,42.35,42.17,42.3,1252100.0,23.833,23.833,23.7317,23.8049,1252100.0
2004-03-04 10:30:00,42.3,42.37,42.26,42.32,450800.0,23.8049,23.8443,23.7823,23.8161,450800.0
2004-03-04 11:00:00,42.32,42.45,42.3,42.38,730000.0,23.8161,23.8893,23.8049,23.8499,730000.0
2004-03-04 11:30:00,42.38,42.39,42.29,42.35,306400.0,23.8499,23.8555,23.7992,23.833,306400.0
2004-03-04 12:00:00,42.35,42.41,42.34,42.41,586000.0,23.833,23.8668,23.8274,23.8668,586000.0
2004-03-04 12:30:00,42.41,42.5,42.4,42.49,571400.0,23.8668,23.9174,23.8611,23.9118,571400.0
2004-03-04 13:00:00,42.49,42.5,42.45,42.46,429800.0,23.9118,23.9174,23.8893,23.8949,429800.0
2004-03-04 13:30:00,42.46,42.52,42.45,42.46,538600.0,23.8949,23.9287,23.8893,23.8949,538600.0
2004-03-04 14:00:00,42.45,42.56,42.45,42.51,907500.0,23.8893,23.9512,23.8893,23.923,907500.0
2004-03-04 14:30:00,42.54,42.65,42.52,42.59,521100.0,23.9399,24.0018,23.9287,23.9681,521100.0
2004-03-04 15:00:00,42.59,42.64,42.56,42.59,680800.0,23.9681,23.9962,23.9512,23.9681,680800.0
2004-03-04 15:30:00,42.59,42.61,42.51,42.6,831800.0,23.9681,23.9793,23.923,23.9737,831800.0
2004-03-05 09:30:00,42.6,43.0,42.35,42.92,2279000.0,23.9737,24.1988,23.833,24.1538,2279000.0
2004-03-05 10:00:00,42.92,43.48,42.92,43.45,2473200.0,24.1538,24.4689,24.1538,24.452,2473200.0
2004-03-05 10:30:00,43.46,43.84,43.46,43.49,2215700.0,24.4577,24.6715,24.4577,24.4745,2215700.0
2004-03-05 11:00:00,43.48,43.56,43.14,43.37,1828300.0,24.4689,24.5139,24.2776,24.407,1828300.0
2004-03-05 11:30:00,43.36,43.36,43.01,43.1,952300.0,24.4014,24.4014,24.2044,24.2551,952300.0
2004-03-05 12:00:00,43.15,43.26,43.1,43.21,1114100.0,24.2832,24.3451,24.2551,24.317,1114100.0
2004-03-05 12:30:00,43.2,43.25,42.97,43.14,720600.0,24.3113,24.3395,24.1819,24.2776,720600.0
2004-03-05 13:00:00,43.14,43.15,42.97,43.0,511800.0,24.2776,24.2832,24.1819,24.1988,511800.0
2004-03-05 13:30:00,43.0,43.17,42.96,43.05,380900.0,24.1988,24.2945,24.1763,24.2269,380900.0
2004-03-05 14:00:00,43.06,43.15,43.01,43.1,983100.0,24.2326,24.2832,24.2044,24.2551,983100.0
2004-03-05 14:30:00,43.1,43.2,43.06,43.09,465100.0,24.2551,24.3113,24.2326,24.2494,465100.0
2004-03-05 15:00:00,43.08,43.14,42.91,43.13,777400.0,24.2438,24.2776,24.1481,24.272,777400.0
2004-03-05 15:30:00,43.14,43.25,43.01,43.07,968100.0,24.2776,24.3395,24.2044,24.2382,968100.0
2004-03-08 09:30:00,43.04,43.42,43.03,43.34,963200.0,24.2213,24.4352,24.2157,24.3901,963200.0
2004-03-08 10:00:00,43.34,43.49,43.26,43.26,801800.0,24.3901,24.4745,24.3451,24.3451,801800.0
2004-03-08 10:30:00,43.26,43.44,43.26,43.32,493500.0,24.3451,24.4464,24.3451,24.3789,493500.0
2004-03-08 11:00:00,43.31,43.4,43.3,43.36,475000.0,24.3732,24.4239,24.3676,24.4014,475000.0
2004-03-08 11:30:00,43.37,43.43,43.34,43.41,1300300.0,24.407,24.4408,24.3901,24.4295,1300300.0
2004-03-08 12:00:00,43.42,43.44,43.35,43.39,913700.0,24.4352,24.4464,24.3958,24.4183,913700.0
2004-03-08 12:30:00,43.4,43.41,43.33,43.39,230900.0,24.4239,24.4295,24.3845,24.4183,230900.0
2004-03-08 13:00:00,43.4,43.41,43.26,43.29,387700.0,24.4239,24.4295,24.3451,24.362,387700.0
2004-03-08 13:30:00,43.3,43.36,43.2,43.21,499100.0,24.3676,24.4014,24.3113,24.317,499100.0
2004-03-08 14:00:00,43.2,43.33,43.17,43.24,513600.0,24.3113,24.3845,24.2945,24.3339,513600.0
2004-03-08 14:30:00,43.25,43.28,43.16,43.22,389900.0,24.3395,24.3564,24.2888,24.3226,389900.0
2004-03-08 15:00:00,43.22,43.22,43.1,43.12,829800.0,24.3226,24.3226,24.2551,24.2663,829800.0
2004-03-08 15:30:00,43.11,43.19,42.92,42.93,938900.0,24.2607,24.3057,24.1538,24.1594,938900.0
2004-03-09 09:30:00,42.94,42.94,42.66,42.84,911400.0,24.165,24.165,24.0075,24.1087,911400.0
2004-03-09 10:00:00,42.78,42.85,42.59,42.59,857900.0,24.075,24.1144,23.9681,23.9681,857900.0
2004-03-09 10:30:00,42.59,42.64,42.44,42.63,699500.0,23.9681,23.9962,23.8836,23.9906,699500.0
2004-03-09 11:00:00,42.62,42.69,42.48,42.64,613800.0,23.9849,24.0243,23.9062,23.9962,613800.0
2004-03-09 11:30:00,42.64,42.64,42.49,42.49,349100.0,23.9962,23.9962,23.9118,23.9118,349100.0
2004-03-09 12:00:00,42.5,42.5,42.34,42.37,558800.0,23.9174,23.9174,23.8274,23.8443,558800.0
2004-03-09 12:30:00,42.37,42.69,42.36,42.51,514300.0,23.8443,24.0243,23.8386,23.923,514300.0
2004-03-09 13:00:00,42.52,42.55,42.32,42.4,500600.0,23.9287,23.9455,23.8161,23.8611,500600.0
2004-03-09 13:30:00,42.41,42.41,42.3,42.31,568600.0,23.8668,23.8668,23.8049,23.8105,568600.0
2004-03-09 14:00:00,42.31,42.55,42.3,42.38,694600.0,23.8105,23.9455,23.8049,23.8499,694600.0
2004-03-09 14:30:00,42.38,42.47,42.35,42.36,348300.0,23.8499,23.9005,23.833,23.8386,348300.0
2004-03-09 15:00:00,42.36,42.47,42.29,42.41,592900.0,23.8386,23.9005,23.7992,23.8668,592900.0
2004-03-09 15:30:00,42.4,42.64,42.33,42.47,910800.0,23.8611,23.9962,23.8217,23.9005,910800.0
2004-03-10 09:30:00,42.49,42.49,42.18,42.28,1149500.0,23.9118,23.9118,23.7373,23.7936,1149500.0
2004-03-10 10:00:00,42.28,42.29,42.01,42.17,1082700.0,23.7936,23.7992,23.6417,23.7317,1082700.0
2004-03-10 10:30:00,42.15,42.25,42.08,42.1,548800.0,23.7204,23.7767,23.681,23.6923,548800.0
2004-03-10 11:00:00,42.1,42.28,42.09,42.24,703100.0,23.6923,23.7936,23.6867,23.7711,703100.0
2004-03-10 11:30:00,42.25,42.29,42.19,42.27,399600.0,23.7767,23.7992,23.743,23.788,399600.0
2004-03-10 12:00:00,42.26,42.39,42.26,42.36,360200.0,23.7823,23.8555,23.7823,23.8386,360200.0
2004-03-10 12:30:00,42.37,42.44,42.28,42.44,304100.0,23.8443,23.8836,23.7936,23.8836,304100.0
2004-03-10 13:00:00,42.44,42.44,42.1,42.21,428700.0,23.8836,23.8836,23.6923,23.7542,428700.0
2004-03-10 13:30:00,42.2,42.27,42.17,42.25,449800.0,23.7486,23.788,23.7317,23.7767,449800.0
2004-03-10 14:00:00,42.27,42.35,42.24,42.29,292200.0,23.788,23.833,23.7711,23.7992,292200.0
2004-03-10 14:30:00,42.3,42.35,42.12,42.19,846300.0,23.8049,23.833,23.7036,23.743,846300.0
2004-03-10 15:00:00,42.19,42.22,41.8,41.84,1350900.0,23.743,23.7598,23.5235,23.546,1350900.0
2004-03-10 15:30:00,41.84,42.05,41.8,42.0,1631600.0,23.546,23.6642,23.5235,23.636,1631600.0
2004-03-11 09:30:00,41.75,42.34,41.75,42.08,1774700.0,23.4953,23.8274,23.4953,23.681,1774700.0
2004-03-11 10:00:00,42.07,42.14,41.95,42.06,1035200.0,23.6754,23.7148,23.6079,23.6698,1035200.0
2004-03-11 10:30:00,42.06,42.07,41.72,41.8,1066300.0,23.6698,23.6754,23.4785,23.5235,1066300.0
2004-03-11 11:00:00,41.81,41.9,41.7,41.74,683200.0,23.5291,23.5798,23.4672,23.4897,683200.0
2004-03-11 11:30:00,41.73,41.9,41.73,41.86,650700.0,23.4841,23.5798,23.4841,23.5572,650700.0
2004-03-11 12:00:00,41.85,42.0,41.81,41.96,681800.0,23.5516,23.636,23.5291,23.6135,681800.0
2004-03-11 12:30:00,41.96,42.0,41.88,41.97,308500.0,23.6135,23.636,23.5685,23.6191,308500.0
2004-03-11 13:00:00,41.97,42.02,41.92,41.95,402200.0,23.6191,23.6473,23.591,23.6079,402200.0
2004-03-11 13:30:00,41.95,41.96,41.87,41.91,258400.0,23.6079,23.6135,23.5629,23.5854,258400.0
2004-03-11 14:00:00,41.92,41.95,41.83,41.88,378400.0,23.591,23.6079,23.5404,23.5685,378400.0
2004-03-11 14:30:00,41.89,41.91,41.59,41.63,795600.0,23.5741,23.5854,23.4053,23.4278,795600.0
2004-03-11 15:00:00,41.63,41.7,41.45,41.47,1201700.0,23.4278,23.4672,23.3265,23.3378,1201700.0
2004-03-11 15:30:00,41.46,41.47,41.2,41.3,1607500.0,23.3321,23.3378,23.1858,23.2421,1607500.0
2004-03-12 09:30:00,41.35,41.47,41.31,41.45,3089800.0,23.2702,23.3378,23.2477,23.3265,3089800.0
2004-03-12 10:00:00,41.45,41.64,41.3,41.33,1341800.0,23.3265,23.4334,23.2421,23.259,1341800.0
2004-03-12 10:30:00,41.31,41.4,41.13,41.16,824800.0,23.2477,23.2984,23.1464,23.1633,824800.0
2004-03-12 11:00:00,41.17,41.4,41.15,41.37,781200.0,23.1689,23.2984,23.1577,23.2815,781200.0
2004-03-12 11:30:00,41.38,41.59,41.37,41.53,698100.0,23.2871,23.4053,23.2815,23.3715,698100.0
2004-03-12 12:00:00,41.53,41.56,41.37,41.47,469400.0,23.3715,23.3884,23.2815,23.3378,469400.0
2004-03-12 12:30:00,41.47,41.47,41.25,41.34,445200.0,23.3378,23.3378,23.214,23.2646,445200.0
2004-03-12 13:00:00,41.33,41.41,41.26,41.31,252600.0,23.259,23.304,23.2196,23.2477,252600.0
2004-03-12 13:30:00,41.3,41.31,41.16,41.23,304000.0,23.2421,23.2477,23.1633,23.2027,304000.0
2004-03-12 14:00:00,41.21,41.41,41.21,41.29,329600.0,23.1914,23.304,23.1914,23.2365,329600.0
2004-03-12 14:30:00,41.3,41.48,41.29,41.39,454100.0,23.2421,23.3434,23.2365,23.2927,454100.0
2004-03-12 15:00:00,41.41,41.58,41.32,41.49,609700.0,23.304,23.3997,23.2534,23.349,609700.0
2004-03-12 15:30:00,41.5,41.57,41.47,41.53,751300.0,23.3546,23.394,23.3378,23.3715,751300.0
2004-03-15 09:30:00,41.28,41.32,41.07,41.19,882800.0,23.2308,23.2534,23.1127,23.1802,882800.0
2004-03-15 10:00:00,41.18,41.19,41.05,41.1,573700.0,23.1746,23.1802,23.1014,23.1295,573700.0
2004-03-15 10:30:00,41.1,41.11,40.77,40.78,1137100.0,23.1295,23.1352,22.9438,22.9495,1137100.0
2004-03-15 11:00:00,40.77,41.0,40.75,40.81,521800.0,22.9438,23.0733,22.9326,22.9663,521800.0
2004-03-15 11:30:00,40.8,40.88,40.75,40.78,507100.0,22.9607,23.0057,22.9326,22.9495,507100.0
2004-03-15 12:00:00,40.77,40.97,40.75,40.93,328600.0,22.9438,23.0564,22.9326,23.0339,328600.0
2004-03-15 12:30:00,40.91,41.12,40.81,41.1,389300.0,23.0226,23.1408,22.9663,23.1295,389300.0
2004-03-15 13:00:00,41.1,41.11,40.93,40.98,341000.0,23.1295,23.1352,23.0339,23.062,341000.0
2004-03-15 13:30:00,40.98,41.09,40.75,41.08,282800.0,23.062,23.1239,22.9326,23.1183,282800.0
2004-03-15 14:00:00,41.08,41.13,40.95,41.01,635900.0,23.1183,23.1464,23.0451,23.0789,635900.0
2004-03-15 14:30:00,41.01,41.12,40.99,41.01,470400.0,23.0789,23.1408,23.0676,23.0789,470400.0
2004-03-15 15:00:00,41.01,41.13,41.0,41.0,543900.0,23.0789,23.1464,23.0733,23.0733,543900.0
2004-03-15 15:30:00,41.01,41.11,40.87,40.93,934200.0,23.0789,23.1352,23.0001,23.0339,934200.0
2004-03-16 09:30:00,41.15,41.5,41.15,41.29,1145300.0,23.1577,23.3546,23.1577,23.2365,1145300.0
2004-03-16 10:00:00,41.32,41.32,41.17,41.22,697600.0,23.2534,23.2534,23.1689,23.1971,697600.0
2004-03-16 10:30:00,41.22,41.29,41.19,41.2,440200.0,23.1971,23.2365,23.1802,23.1858,440200.0
2004-03-16 11:00:00,41.2,41.24,41.16,41.23,471500.0,23.1858,23.2083,23.1633,23.2027,471500.0
2004-03-16 11:30:00,41.23,41.24,41.17,41.23,392200.0,23.2027,23.2083,23.1689,23.2027,392200.0
2004-03-16 12:00:00,41.23,41.24,41.06,41.2,483300.0,23.2027,23.2083,23.107,23.1858,483300.0
2004-03-16 12:30:00,41.2,41.29,41.2,41.21,226400.0,23.1858,23.2365,23.1858,23.1914,226400.0
2004-03-16 13:00:00,41.22,41.39,41.2,41.32,347400.0,23.1971,23.2927,23.1858,23.2534,347400.0
2004-03-16 13:30:00,41.33,41.33,41.27,41.29,151100.0,23.259,23.259,23.2252,23.2365,151100.0
2004-03-16 14:00:00,41.29,41.44,41.16,41.36,589800.0,23.2365,23.3209,23.1633,23.2759,589800.0
2004-03-16 14:30:00,41.36,41.38,41.0,41.05,835600.0,23.2759,23.2871,23.0733,23.1014,835600.0
2004-03-16 15:00:00,41.05,41.35,41.02,41.3,524900.0,23.1014,23.2702,23.0845,23.2421,524900.0
2004-03-16 15:30:00,41.31,41.5,41.28,41.41,865300.0,23.2477,23.3546,23.2308,23.304,865300.0
2004-03-17 09:30:00,41.69,41.98,41.69,41.84,1537600.0,23.4616,23.6248,23.4616,23.546,1537600.0
2004-03-17 10:00:00,41.83,41.98,41.69,41.75,800200.0,23.5404,23.6248,23.4616,23.4953,800200.0
2004-03-17 10:30:00,41.73,41.94,41.7,41.9,690700.0,23.4841,23.6023,23.4672,23.5798,690700.0
2004-03-17 11:00:00,41.89,42.15,41.88,42.06,882700.0,23.5741,23.7204,23.5685,23.6698,882700.0
2004-03-17 11:30:00,42.06,42.25,42.05,42.2,631500.0,23.6698,23.7767,23.6642,23.7486,631500.0
2004-03-17 12:00:00,42.2,42.2,42.14,42.14,348600.0,23.7486,23.7486,23.7148,23.7148,348600.0
2004-03-17 12:30:00,42.14,42.16,42.1,42.13,319400.0,23.7148,23.7261,23.6923,23.7092,319400.0
2004-03-17 13:00:00,42.13,42.15,42.07,42.11,428800.0,23.7092,23.7204,23.6754,23.6979,428800.0
2004-03-17 13:30:00,42.11,42.13,42.05,42.13,419700.0,23.6979,23.7092,23.6642,23.7092,419700.0
2004-03-17 14:00:00,42.12,42.28,42.12,42.22,464800.0,23.7036,23.7936,23.7036,23.7598,464800.0
2004-03-17 14:30:00,42.22,42.31,42.21,42.29,521400.0,23.7598,23.8105,23.7542,23.7992,521400.0
2004-03-17 15:00:00,42.28,42.45,42.28,42.4,607000.0,23.7936,23.8893,23.7936,23.8611,607000.0
2004-03-17 15:30:00,42.4,42.41,42.23,42.27,896900.0,23.8611,23.8668,23.7655,23.788,896900.0
2004-03-18 09:30:00,41.8,42.06,41.8,42.03,2091400.0,23.5235,23.6698,23.5235,23.6529,2091400.0
2004-03-18 10:00:00,42.03,42.03,41.86,41.95,1146000.0,23.6529,23.6529,23.5572,23.6079,1146000.0
2004-03-18 10:30:00,41.95,42.0,41.87,41.89,543700.0,23.6079,23.636,23.5629,23.5741,543700.0
2004-03-18 11:00:00,41.91,41.92,41.75,41.77,548900.0,23.5854,23.591,23.4953,23.5066,548900.0
2004-03-18 11:30:00,41.78,41.89,41.77,41.85,350400.0,23.5122,23.5741,23.5066,23.5516,350400.0
2004-03-18 12:00:00,41.85,41.88,41.71,41.77,539300.0,23.5516,23.5685,23.4728,23.5066,539300.0
2004-03-18 12:30:00,41.76,42.01,41.7,41.9,1175200.0,23.501,23.6417,23.4672,23.5798,1175200.0
2004-03-18 13:00:00,41.89,42.12,41.76,41.94,810500.0,23.5741,23.7036,23.501,23.6023,810500.0
2004-03-18 13:30:00,41.94,42.0,41.9,41.9,314300.0,23.6023,23.636,23.5798,23.5798,314300.0
2004-03-18 14:00:00,41.9,41.97,41.86,41.86,385900.0,23.5798,23.6191,23.5572,23.5572,385900.0
2004-03-18 14:30:00,41.87,41.98,41.75,41.95,338400.0,23.5629,23.6248,23.4953,23.6079,338400.0
2004-03-18 15:00:00,41.96,42.07,41.95,42.07,665200.0,23.6135,23.6754,23.6079,23.6754,665200.0
2004-03-18 15:30:00,42.07,42.1,41.94,41.99,1118900.0,23.6754,23.6923,23.6023,23.6304,1118900.0
2004-03-19 09:30:00,42.02,42.08,41.88,42.0,2222400.0,23.6473,23.681,23.5685,23.636,2222400.0
2004-03-19 10:00:00,42.0,42.02,41.83,41.87,431800.0,23.636,23.6473,23.5404,23.5629,431800.0
2004-03-19 10:30:00,41.86,41.98,41.8,41.86,370900.0,23.5572,23.6248,23.5235,23.5572,370900.0
2004-03-19 11:00:00,41.85,41.86,41.71,41.75,264900.0,23.5516,23.5572,23.4728,23.4953,264900.0
2004-03-19 11:30:00,41.74,41.93,41.74,41.84,306600.0,23.4897,23.5966,23.4897,23.546,306600.0
2004-03-19 12:00:00,41.84,41.88,41.8,41.85,193600.0,23.546,23.5685,23.5235,23.5516,193600.0
2004-03-19 12:30:00,41.85,41.87,41.7,41.73,239800.0,23.5516,23.5629,23.4672,23.4841,239800.0
2004-03-19 13:00:00,41.73,41.81,41.72,41.73,436900.0,23.4841,23.5291,23.4785,23.4841,436900.0
2004-03-19 13:30:00,41.73,41.76,41.69,41.72,466000.0,23.4841,23.501,23.4616,23.4785,466000.0
2004-03-19 14:00:00,41.71,41.81,41.7,41.8,302800.0,23.4728,23.5291,23.4672,23.5235,302800.0
2004-03-19 14:30:00,41.8,41.82,41.66,41.66,581300.0,23.5235,23.5347,23.4447,23.4447,581300.0
2004-03-19 15:00:00,41.67,41.7,41.47,41.53,824200.0,23.4503,23.4672,23.3378,23.3715,824200.0
2004-03-19 15:30:00,41.52,43.68,41.15,41.28,1409500.0,23.3659,24.5815,23.1577,23.2308,1409500.0
2004-03-22 09:30:00,41.25,41.25,40.77,40.83,1137000.0,23.214,23.214,22.9438,22.9776,1137000.0
2004-03-22 10:00:00,40.84,40.9,40.61,40.62,1223600.0,22.9832,23.017,22.8538,22.8594,1223600.0
2004-03-22 10:30:00,40.62,40.78,40.59,40.77,821500.0,22.8594,22.9495,22.8425,22.9438,821500.0
2004-03-22 11:00:00,40.78,40.94,40.76,40.9,701500.0,22.9495,23.0395,22.9382,23.017,701500.0
2004-03-22 11:30:00,40.9,40.91,40.75,40.78,605500.0,23.017,23.0226,22.9326,22.9495,605500.0
2004-03-22 12:00:00,40.78,40.81,40.73,40.79,385400.0,22.9495,22.9663,22.9213,22.9551,385400.0
2004-03-22 12:30:00,40.79,40.85,40.77,40.84,278700.0,22.9551,22.9889,22.9438,22.9832,278700.0
2004-03-22 13:00:00,40.84,40.84,40.75,40.78,404200.0,22.9832,22.9832,22.9326,22.9495,404200.0
2004-03-22 13:30:00,40.78,40.84,40.71,40.74,456900.0,22.9495,22.9832,22.9101,22.9269,456900.0
2004-03-22 14:00:00,40.75,40.75,40.46,40.69,932200.0,22.9326,22.9326,22.7694,22.8988,932200.0
2004-03-22 14:30:00,40.69,40.89,40.66,40.74,622300.0,22.8988,23.0114,22.8819,22.9269,622300.0
2004-03-22 15:00:00,40.75,40.87,40.66,40.74,656400.0,22.9326,23.0001,22.8819,22.9269,656400.0
2004-03-22 15:30:00,40.74,40.84,40.67,40.8,1090400.0,22.9269,22.9832,22.8876,22.9607,1090400.0
2004-03-23 09:30:00,41.15,41.25,41.01,41.07,2383100.0,23.1577,23.214,23.0789,23.1127,2383100.0
2004-03-23 10:00:00,41.05,41.06,40.85,41.03,1090500.0,23.1014,23.107,22.9889,23.0901,1090500.0
2004-03-23 10:30:00,41.02,41.25,40.97,41.22,762600.0,23.0845,23.214,23.0564,23.1971,762600.0
2004-03-23 11:00:00,41.22,41.24,41.01,41.04,471800.0,23.1971,23.2083,23.0789,23.0958,471800.0
2004-03-23 11:30:00,41.04,41.21,41.0,41.19,509700.0,23.0958,23.1914,23.0733,23.1802,509700.0
2004-03-23 12:00:00,41.18,41.23,41.02,41.1,503200.0,23.1746,23.2027,23.0845,23.1295,503200.0
2004-03-23 12:30:00,41.1,41.2,41.01,41.19,401700.0,23.1295,23.1858,23.0789,23.1802,401700.0
2004-03-23 13:00:00,41.19,41.24,41.14,41.19,486900.0,23.1802,23.2083,23.1521,23.1802,486900.0
2004-03-23 13:30:00,41.19,41.4,41.18,41.34,854700.0,23.1802,23.2984,23.1746,23.2646,854700.0
2004-03-23 14:00:00,41.35,41.4,41.2,41.27,383700.0,23.2702,23.2984,23.1858,23.2252,383700.0
2004-03-23 14:30:00,41.27,41.31,41.21,41.26,543100.0,23.2252,23.2477,23.1914,23.2196,543100.0
2004-03-23 15:00:00,41.25,41.38,41.12,41.19,653200.0,23.214,23.2871,23.1408,23.1802,653200.0
2004-03-23 15:30:00,41.2,41.29,40.87,41.0,1263300.0,23.1858,23.2365,23.0001,23.0733,1263300.0
2004-03-24 09:30:00,40.99,41.06,40.85,40.9,722200.0,23.0676,23.107,22.9889,23.017,722200.0
2004-03-24 10:00:00,40.9,40.95,40.82,40.89,554900.0,23.017,23.0451,22.972,23.0114,554900.0
2004-03-24 10:30:00,40.88,40.91,40.65,40.75,767800.0,23.0057,23.0226,22.8763,22.9326,767800.0
2004-03-24 11:00:00,40.77,40.93,40.54,40.84,1175400.0,22.9438,23.0339,22.8144,22.9832,1175400.0
2004-03-24 11:30:00,40.84,40.9,40.78,40.86,646900.0,22.9832,23.017,22.9495,22.9945,646900.0
2004-03-24 12:00:00,40.86,40.97,40.81,40.86,378700.0,22.9945,23.0564,22.9663,22.9945,378700.0
2004-03-24 12:30:00,40.86,40.88,40.77,40.78,297100.0,22.9945,23.0057,22.9438,22.9495,297100.0
2004-03-24 13:00:00,40.78,40.79,40.7,40.78,187500.0,22.9495,22.9551,22.9044,22.9495,187500.0
2004-03-24 13:30:00,40.79,40.8,40.66,40.78,284700.0,22.9551,22.9607,22.8819,22.9495,284700.0
2004-03-24 14:00:00,40.78,40.83,40.68,40.83,375500.0,22.9495,22.9776,22.8932,22.9776,375500.0
2004-03-24 14:30:00,40.82,40.9,40.74,40.8,485800.0,22.972,23.017,22.9269,22.9607,485800.0
2004-03-24 15:00:00,40.79,40.83,40.67,40.74,482700.0,22.9551,22.9776,22.8876,22.9269,482700.0
2004-03-24 15:30:00,40.73,40.8,40.6,40.75,703700.0,22.9213,22.9607,22.8482,22.9326,703700.0
2004-03-25 09:30:00,40.85,40.85,40.7,40.76,722500.0,22.9889,22.9889,22.9044,22.9382,722500.0
2004-03-25 10:00:00,40.76,40.86,40.7,40.8,489600.0,22.9382,22.9945,22.9044,22.9607,489600.0
2004-03-25 10:30:00,40.82,40.98,40.77,40.86,476100.0,22.972,23.062,22.9438,22.9945,476100.0
2004-03-25 11:00:00,40.87,40.98,40.86,40.94,293500.0,23.0001,23.062,22.9945,23.0395,293500.0
2004-03-25 11:30:00,40.95,41.08,40.91,41.06,432100.0,23.0451,23.1183,23.0226,23.107,432100.0
2004-03-25 12:00:00,41.06,41.13,41.04,41.08,222800.0,23.107,23.1464,23.0958,23.1183,222800.0
2004-03-25 12:30:00,41.09,41.12,41.02,41.09,417100.0,23.1239,23.1408,23.0845,23.1239,417100.0
2004-03-25 13:00:00,41.09,41.23,41.07,41.19,289800.0,23.1239,23.2027,23.1127,23.1802,289800.0
2004-03-25 13:30:00,41.19,41.25,41.1,41.24,218700.0,23.1802,23.214,23.1295,23.2083,218700.0
2004-03-25 14:00:00,41.24,41.35,41.2,41.32,299900.0,23.2083,23.2702,23.1858,23.2534,299900.0
2004-03-25 14:30:00,41.32,41.35,41.2,41.24,475600.0,23.2534,23.2702,23.1858,23.2083,475600.0
2004-03-25 15:00:00,41.24,41.62,41.23,41.53,1373900.0,23.2083,23.4222,23.2027,23.3715,1373900.0
2004-03-25 15:30:00,41.53,41.6,41.44,41.56,1662600.0,23.3715,23.4109,23.3209,23.3884,1662600.0
2004-03-26 09:30:00,41.3,41.68,41.21,41.52,829100.0,23.2421,23.4559,23.1914,23.3659,829100.0
2004-03-26 10:00:00,41.53,41.53,41.34,41.5,566500.0,23.3715,23.3715,23.2646,23.3546,566500.0
2004-03-26 10:30:00,41.49,41.5,41.2,41.29,415400.0,23.349,23.3546,23.1858,23.2365,415400.0
2004-03-26 11:00:00,41.3,41.44,41.28,41.35,429900.0,23.2421,23.3209,23.2308,23.2702,429900.0
2004-03-26 11:30:00,41.36,41.55,41.36,41.49,337200.0,23.2759,23.3828,23.2759,23.349,337200.0
2004-03-26 12:00:00,41.48,41.52,41.38,41.4,142200.0,23.3434,23.3659,23.2871,23.2984,142200.0
2004-03-26 12:30:00,41.4,41.54,41.38,41.5,311200.0,23.2984,23.3772,23.2871,23.3546,311200.0
2004-03-26 13:00:00,41.51,41.55,41.47,41.5,415100.0,23.3603,23.3828,23.3378,23.3546,415100.0
2004-03-26 13:30:00,41.5,41.5,41.41,41.43,319000.0,23.3546,23.3546,23.304,23.3153,319000.0
2004-03-26 14:00:00,41.43,41.53,41.42,41.5,250200.0,23.3153,23.3715,23.3096,23.3546,250200.0
2004-03-26 14:30:00,41.5,41.56,41.49,41.54,320300.0,23.3546,23.3884,23.349,23.3772,320300.0
2004-03-26 15:00:00,41.54,41.58,41.39,41.41,355400.0,23.3772,23.3997,23.2927,23.304,355400.0
2004-03-26 15:30:00,41.4,41.44,41.25,41.27,863800.0,23.2984,23.3209,23.214,23.2252,863800.0
2004-03-29 09:30:00,41.47,41.84,41.47,41.72,880000.0,23.3378,23.546,23.3378,23.4785,880000.0
2004-03-29 10:00:00,41.72,41.97,41.72,41.94,750300.0,23.4785,23.6191,23.4785,23.6023,750300.0
2004-03-29 10:30:00,41.94,42.14,41.94,42.07,1132200.0,23.6023,23.7148,23.6023,23.6754,1132200.0
2004-03-29 11:00:00,42.08,42.08,42.01,42.01,446700.0,23.681,23.681,23.6417,23.6417,446700.0
2004-03-29 11:30:00,42.01,42.03,41.93,41.94,508400.0,23.6417,23.6529,23.5966,23.6023,508400.0
2004-03-29 12:00:00,41.99,41.99,41.93,41.96,337600.0,23.6304,23.6304,23.5966,23.6135,337600.0
2004-03-29 12:30:00,41.96,42.04,41.95,41.97,322900.0,23.6135,23.6585,23.6079,23.6191,322900.0
2004-03-29 13:00:00,41.96,42.01,41.92,42.0,224700.0,23.6135,23.6417,23.591,23.636,224700.0
2004-03-29 13:30:00,42.01,42.09,41.99,42.08,346000.0,23.6417,23.6867,23.6304,23.681,346000.0
2004-03-29 14:00:00,42.08,42.17,42.0,42.02,365000.0,23.681,23.7317,23.636,23.6473,365000.0
2004-03-29 14:30:00,42.02,42.07,41.97,42.04,714000.0,23.6473,23.6754,23.6191,23.6585,714000.0
2004-03-29 15:00:00,42.04,42.05,41.93,42.03,421900.0,23.6585,23.6642,23.5966,23.6529,421900.0
2004-03-29 15:30:00,42.02,42.06,41.88,42.05,829200.0,23.6473,23.6698,23.5685,23.6642,829200.0
2004-03-30 09:30:00,42.06,42.15,41.85,42.0,1847000.0,23.6698,23.7204,23.5516,23.636,1847000.0
2004-03-30 10:00:00,42.0,42.21,41.99,42.03,901800.0,23.636,23.7542,23.6304,23.6529,901800.0
2004-03-30 10:30:00,42.03,42.09,41.94,42.07,559800.0,23.6529,23.6867,23.6023,23.6754,559800.0
2004-03-30 11:00:00,42.07,42.1,41.98,41.99,543700.0,23.6754,23.6923,23.6248,23.6304,543700.0
2004-03-30 11:30:00,42.0,42.05,41.96,42.0,347200.0,23.636,23.6642,23.6135,23.636,347200.0
2004-03-30 12:00:00,42.0,42.0,41.92,41.94,221500.0,23.636,23.636,23.591,23.6023,221500.0
2004-03-30 12:30:00,41.94,41.95,41.85,41.92,343700.0,23.6023,23.6079,23.5516,23.591,343700.0
2004-03-30 13:00:00,41.92,42.0,41.89,41.98,339100.0,23.591,23.636,23.5741,23.6248,339100.0
2004-03-30 13:30:00,41.98,42.06,41.97,42.01,333100.0,23.6248,23.6698,23.6191,23.6417,333100.0
2004-03-30 14:00:00,42.02,42.02,41.86,41.9,252000.0,23.6473,23.6473,23.5572,23.5798,252000.0
2004-03-30 14:30:00,41.92,41.99,41.88,41.94,442200.0,23.591,23.6304,23.5685,23.6023,442200.0
2004-03-30 15:00:00,41.94,42.0,41.93,41.99,406600.0,23.6023,23.636,23.5966,23.6304,406600.0
2004-03-30 15:30:00,41.99,42.01,41.87,41.96,677100.0,23.6304,23.6417,23.5629,23.6135,677100.0
2004-03-31 09:30:00,42.09,42.09,41.77,41.9,752500.0,23.6867,23.6867,23.5066,23.5798,752500.0
2004-03-31 10:00:00,41.89,41.98,41.74,41.92,776300.0,23.5741,23.6248,23.4897,23.591,776300.0
2004-03-31 10:30:00,41.93,42.06,41.91,41.98,472300.0,23.5966,23.6698,23.5854,23.6248,472300.0
2004-03-31 11:00:00,41.98,41.99,41.84,41.84,317700.0,23.6248,23.6304,23.546,23.546,317700.0
2004-03-31 11:30:00,41.84,41.96,41.82,41.94,360100.0,23.546,23.6135,23.5347,23.6023,360100.0
2004-03-31 12:00:00,41.94,42.1,41.91,42.02,615400.0,23.6023,23.6923,23.5854,23.6473,615400.0
2004-03-31 12:30:00,42.03,42.03,41.96,42.0,464100.0,23.6529,23.6529,23.6135,23.636,464100.0
2004-03-31 13:00:00,42.0,42.02,41.97,42.02,257400.0,23.636,23.6473,23.6191,23.6473,257400.0
2004-03-31 13:30:00,42.01,42.04,41.93,42.01,423300.0,23.6417,23.6585,23.5966,23.6417,423300.0
2004-03-31 14:00:00,42.01,42.08,42.0,42.04,293300.0,23.6417,23.681,23.636,23.6585,293300.0
2004-03-31 14:30:00,42.04,42.24,42.03,42.16,700200.0,23.6585,23.7711,23.6529,23.7261,700200.0
2004-03-31 15:00:00,42.16,42.17,41.95,41.97,604700.0,23.7261,23.7317,23.6079,23.6191,604700.0
2004-03-31 15:30:00,41.97,42.05,41.9,41.93,830700.0,23.6191,23.6642,23.5798,23.5966,830700.0
2004-04-01 09:30:00,41.95,42.08,41.94,42.03,1007800.0,23.6079,23.681,23.6023,23.6529,1007800.0
2004-04-01 10:00:00,42.03,42.16,42.0,42.12,1026900.0,23.6529,23.7261,23.636,23.7036,1026900.0
2004-04-01 10:30:00,42.12,42.29,42.12,42.26,691000.0,23.7036,23.7992,23.7036,23.7823,691000.0
2004-04-01 11:00:00,42.27,42.29,42.24,42.25,517900.0,23.788,23.7992,23.7711,23.7767,517900.0
2004-04-01 11:30:00,42.25,42.3,42.2,42.28,568000.0,23.7767,23.8049,23.7486,23.7936,568000.0
2004-04-01 12:00:00,42.28,42.29,42.2,42.25,483000.0,23.7936,23.7992,23.7486,23.7767,483000.0
2004-04-01 12:30:00,42.24,42.25,42.18,42.23,455300.0,23.7711,23.7767,23.7373,23.7655,455300.0
2004-04-01 13:00:00,42.23,42.36,42.23,42.35,560800.0,23.7655,23.8386,23.7655,23.833,560800.0
2004-04-01 13:30:00,42.35,42.39,42.32,42.37,497700.0,23.833,23.8555,23.8161,23.8443,497700.0
2004-04-01 14:00:00,42.37,42.4,42.27,42.36,1111800.0,23.8443,23.8611,23.788,23.8386,1111800.0
2004-04-01 14:30:00,42.35,42.37,42.24,42.3,432700.0,23.833,23.8443,23.7711,23.8049,432700.0
2004-04-01 15:00:00,42.3,42.32,42.17,42.18,618600.0,23.8049,23.8161,23.7317,23.7373,618600.0
2004-04-01 15:30:00,42.18,42.29,42.17,42.29,837600.0,23.7373,23.7992,23.7317,23.7992,837600.0
2004-04-02 09:30:00,42.5,42.57,41.85,41.92,2694300.0,24.1132,24.1529,23.7444,23.7841,2694300.0
2004-04-02 10:00:00,41.9,41.93,41.1,41.34,2027600.0,23.7728,23.7898,23.3189,23.4551,2027600.0
2004-04-02 10:30:00,41.34,41.7,41.1,41.54,1205200.0,23.4551,23.6593,23.3189,23.5685,1205200.0
2004-04-02 11:00:00,41.54,41.6,41.5,41.57,710300.0,23.5685,23.6026,23.5458,23.5856,710300.0
2004-04-02 11:30:00,41.57,41.6,41.38,41.47,507900.0,23.5856,23.6026,23.4778,23.5288,507900.0
2004-04-02 12:00:00,41.47,41.55,41.38,41.51,448200.0,23.5288,23.5742,23.4778,23.5515,448200.0
2004-04-02 12:30:00,41.52,41.57,41.45,41.52,544500.0,23.5572,23.5856,23.5175,23.5572,544500.0
2004-04-02 13:00:00,41.52,41.59,41.5,41.5,540900.0,23.5572,23.5969,23.5458,23.5458,540900.0
2004-04-02 13:30:00,41.5,41.52,41.44,41.47,502200.0,23.5458,23.5572,23.5118,23.5288,502200.0
2004-04-02 14:00:00,41.48,41.5,41.22,41.26,605300.0,23.5345,23.5458,23.387,23.4097,605300.0
2004-04-02 14:30:00,41.26,41.4,41.2,41.35,577100.0,23.4097,23.4891,23.3756,23.4607,577100.0
2004-04-02 15:00:00,41.35,41.46,41.31,41.45,634400.0,23.4607,23.5232,23.438,23.5175,634400.0
2004-04-02 15:30:00,41.45,41.59,41.39,41.52,984700.0,23.5175,23.5969,23.4834,23.5572,984700.0
2004-04-05 09:30:00,41.28,41.44,41.13,41.25,1067900.0,23.421,23.5118,23.3359,23.404,1067900.0
2004-04-05 10:00:00,41.25,41.39,41.2,41.3,1014900.0,23.404,23.4834,23.3756,23.4324,1014900.0
2004-04-05 10:30:00,41.31,41.35,41.24,41.28,732300.0,23.438,23.4607,23.3983,23.421,732300.0
2004-04-05 11:00:00,41.28,41.46,41.28,41.45,651000.0,23.421,23.5232,23.421,23.5175,651000.0
2004-04-05 11:30:00,41.46,41.48,41.32,41.33,559900.0,23.5232,23.5345,23.4437,23.4494,559900.0
2004-04-05 12:00:00,41.33,41.36,41.3,41.35,511200.0,23.4494,23.4664,23.4324,23.4607,511200.0
2004-04-05 12:30:00,41.35,41.42,41.34,41.36,649800.0,23.4607,23.5005,23.4551,23.4664,649800.0
2004-04-05 13:00:00,41.36,41.38,41.3,41.34,468300.0,23.4664,23.4778,23.4324,23.4551,468300.0
2004-04-05 13:30:00,41.34,41.4,41.32,41.36,397300.0,23.4551,23.4891,23.4437,23.4664,397300.0
2004-04-05 14:00:00,41.36,41.42,41.35,41.39,345900.0,23.4664,23.5005,23.4607,23.4834,345900.0
2004-04-05 14:30:00,41.37,41.48,41.37,41.43,587100.0,23.4721,23.5345,23.4721,23.5061,587100.0
2004-04-05 15:00:00,41.43,41.61,41.43,41.6,861200.0,23.5061,23.6083,23.5061,23.6026,861200.0
2004-04-05 15:30:00,41.61,41.7,41.53,41.7,1381900.0,23.6083,23.6593,23.5629,23.6593,1381900.0
2004-04-06 09:30:00,41.6,41.6,41.35,41.41,927100.0,23.6026,23.6026,23.4607,23.4948,927100.0
2004-04-06 10:00:00,41.41,41.55,41.36,41.53,741800.0,23.4948,23.5742,23.4664,23.5629,741800.0
2004-04-06 10:30:00,41.53,41.58,41.43,41.43,412700.0,23.5629,23.5912,23.5061,23.5061,412700.0
2004-04-06 11:00:00,41.44,41.55,41.43,41.5,467500.0,23.5118,23.5742,23.5061,23.5458,467500.0
2004-04-06 11:30:00,41.5,41.5,41.41,41.45,368800.0,23.5458,23.5458,23.4948,23.5175,368800.0
2004-04-06 12:00:00,41.45,41.47,41.4,41.42,399800.0,23.5175,23.5288,23.4891,23.5005,399800.0
2004-04-06 12:30:00,41.42,41.45,41.35,41.36,494300.0,23.5005,23.5175,23.4607,23.4664,494300.0
2004-04-06 13:00:00,41.36,41.41,41.36,41.38,411400.0,23.4664,23.4948,23.4664,23.4778,411400.0
2004-04-06 13:30:00,41.37,41.45,41.36,41.37,318400.0,23.4721,23.5175,23.4664,23.4721,318400.0
2004-04-06 14:00:00,41.37,41.49,41.35,41.48,672400.0,23.4721,23.5402,23.4607,23.5345,672400.0
2004-04-06 14:30:00,41.48,41.58,41.47,41.51,904200.0,23.5345,23.5912,23.5288,23.5515,904200.0
2004-04-06 15:00:00,41.51,41.59,41.45,41.47,716000.0,23.5515,23.5969,23.5175,23.5288,716000.0
2004-04-06 15:30:00,41.47,41.5,41.42,41.49,851600.0,23.5288,23.5458,23.5005,23.5402,851600.0
2004-04-07 09:30:00,41.5,41.57,41.42,41.52,606400.0,23.5458,23.5856,23.5005,23.5572,606400.0
2004-04-07 10:00:00,41.53,41.54,41.47,41.48,456600.0,23.5629,23.5685,23.5288,23.5345,456600.0
2004-04-07 10:30:00,41.49,41.52,41.33,41.39,544000.0,23.5402,23.5572,23.4494,23.4834,544000.0
2004-04-07 11:00:00,41.4,41.49,41.37,41.44,334100.0,23.4891,23.5402,23.4721,23.5118,334100.0
2004-04-07 11:30:00,41.45,41.47,41.43,41.44,194200.0,23.5175,23.5288,23.5061,23.5118,194200.0
2004-04-07 12:00:00,41.44,41.51,41.44,41.5,461500.0,23.5118,23.5515,23.5118,23.5458,461500.0
2004-04-07 12:30:00,41.51,41.54,41.44,41.46,307400.0,23.5515,23.5685,23.5118,23.5232,307400.0
2004-04-07 13:00:00,41.45,41.52,41.45,41.48,301300.0,23.5175,23.5572,23.5175,23.5345,301300.0
2004-04-07 13:30:00,41.48,41.48,41.4,41.43,390600.0,23.5345,23.5345,23.4891,23.5061,390600.0
2004-04-07 14:00:00,41.41,41.41,41.31,41.39,700300.0,23.4948,23.4948,23.438,23.4834,700300.0
2004-04-07 14:30:00,41.39,41.4,41.22,41.35,495000.0,23.4834,23.4891,23.387,23.4607,495000.0
2004-04-07 15:00:00,41.35,41.53,41.35,41.5,685100.0,23.4607,23.5629,23.4607,23.5458,685100.0
2004-04-07 15:30:00,41.5,41.5,41.27,41.36,918900.0,23.5458,23.5458,23.4154,23.4664,918900.0
2004-04-08 09:30:00,41.75,41.77,41.47,41.48,783300.0,23.6877,23.699,23.5288,23.5345,783300.0
2004-04-08 10:00:00,41.48,41.53,41.35,41.42,490400.0,23.5345,23.5629,23.4607,23.5005,490400.0
2004-04-08 10:30:00,41.44,41.5,41.41,41.41,409300.0,23.5118,23.5458,23.4948,23.4948,409300.0
2004-04-08 11:00:00,41.4,41.42,41.25,41.28,218300.0,23.4891,23.5005,23.404,23.421,218300.0
2004-04-08 11:30:00,41.29,41.31,41.24,41.26,164900.0,23.4267,23.438,23.3983,23.4097,164900.0
2004-04-08 12:00:00,41.26,41.27,41.2,41.22,255100.0,23.4097,23.4154,23.3756,23.387,255100.0
2004-04-08 12:30:00,41.22,41.29,41.2,41.26,213700.0,23.387,23.4267,23.3756,23.4097,213700.0
2004-04-08 13:00:00,41.25,41.36,41.25,41.32,178300.0,23.404,23.4664,23.404,23.4437,178300.0
2004-04-08 13:30:00,41.32,41.35,41.29,41.32,148400.0,23.4437,23.4607,23.4267,23.4437,148400.0
2004-04-08 14:00:00,41.31,41.32,41.09,41.16,233700.0,23.438,23.4437,23.3132,23.3529,233700.0
2004-04-08 14:30:00,41.16,41.19,41.1,41.14,298700.0,23.3529,23.37,23.3189,23.3416,298700.0
2004-04-08 15:00:00,41.14,41.18,41.0,41.06,400100.0,23.3416,23.3643,23.2622,23.2962,400100.0
2004-04-08 15:30:00,41.06,41.19,41.0,41.13,580000.0,23.2962,23.37,23.2622,23.3359,580000.0
2004-04-12 09:30:00,41.16,41.45,41.11,41.41,808900.0,23.3529,23.5175,23.3246,23.4948,808900.0
2004-04-12 10:00:00,41.42,41.52,41.39,41.51,526900.0,23.5005,23.5572,23.4834,23.5515,526900.0
2004-04-12 10:30:00,41.5,41.55,41.46,41.5,541400.0,23.5458,23.5742,23.5232,23.5458,541400.0
2004-04-12 11:00:00,41.5,41.53,41.48,41.52,246500.0,23.5458,23.5629,23.5345,23.5572,246500.0
2004-04-12 11:30:00,41.52,41.53,41.46,41.52,224300.0,23.5572,23.5629,23.5232,23.5572,224300.0
2004-04-12 12:00:00,41.52,41.52,41.43,41.44,188500.0,23.5572,23.5572,23.5061,23.5118,188500.0
2004-04-12 12:30:00,41.44,41.49,41.41,41.45,240500.0,23.5118,23.5402,23.4948,23.5175,240500.0
2004-04-12 13:00:00,41.44,41.48,41.41,41.43,266100.0,23.5118,23.5345,23.4948,23.5061,266100.0
2004-04-12 13:30:00,41.44,41.5,41.43,41.49,225700.0,23.5118,23.5458,23.5061,23.5402,225700.0
2004-04-12 14:00:00,41.49,41.57,41.48,41.52,201000.0,23.5402,23.5856,23.5345,23.5572,201000.0
2004-04-12 14:30:00,41.51,41.55,41.49,41.5,175000.0,23.5515,23.5742,23.5402,23.5458,175000.0
2004-04-12 15:00:00,41.5,41.53,41.4,41.49,492000.0,23.5458,23.5629,23.4891,23.5402,492000.0
2004-04-12 15:30:00,41.48,41.55,41.48,41.52,576700.0,23.5345,23.5742,23.5345,23.5572,576700.0
2004-04-13 09:30:00,41.64,41.64,41.1,41.2,1181000.0,23.6253,23.6253,23.3189,23.3756,1181000.0
2004-04-13 10:00:00,41.13,41.2,40.85,40.95,1066700.0,23.3359,23.3756,23.1771,23.2338,1066700.0
2004-04-13 10:30:00,40.94,41.1,40.91,41.03,712800.0,23.2281,23.3189,23.2111,23.2792,712800.0
2004-04-13 11:00:00,41.03,41.08,40.81,40.84,425200.0,23.2792,23.3076,23.1544,23.1714,425200.0
2004-04-13 11:30:00,40.84,40.93,40.76,40.76,323000.0,23.1714,23.2224,23.126,23.126,323000.0
2004-04-13 12:00:00,40.76,40.78,40.55,40.56,725600.0,23.126,23.1373,23.0068,23.0125,725600.0
2004-04-13 12:30:00,40.57,40.63,40.46,40.5,592300.0,23.0182,23.0522,22.9558,22.9785,592300.0
2004-04-13 13:00:00,40.5,40.53,40.37,40.43,327900.0,22.9785,22.9955,22.9047,22.9388,327900.0
2004-04-13 13:30:00,40.42,40.43,40.0,40.09,1094100.0,22.9331,22.9388,22.6948,22.7459,1094100.0
2004-04-13 14:00:00,40.1,40.27,40.08,40.2,865700.0,22.7515,22.848,22.7402,22.8083,865700.0
2004-04-13 14:30:00,40.19,40.25,40.18,40.23,534100.0,22.8026,22.8366,22.7969,22.8253,534100.0
2004-04-13 15:00:00,40.23,40.24,40.12,40.2,903200.0,22.8253,22.831,22.7629,22.8083,903200.0
2004-04-13 15:30:00,40.19,40.24,40.01,40.04,1585700.0,22.8026,22.831,22.7005,22.7175,1585700.0
2004-04-14 09:30:00,39.66,39.79,39.4,39.76,2259800.0,22.5019,22.5756,22.3544,22.5586,2259800.0
2004-04-14 10:00:00,39.75,39.99,39.74,39.78,1468800.0,22.553,22.6891,22.5473,22.57,1468800.0
2004-04-14 10:30:00,39.78,39.88,39.72,39.8,838400.0,22.57,22.6267,22.5359,22.5813,838400.0
2004-04-14 11:00:00,39.8,40.03,39.8,39.84,725300.0,22.5813,22.7118,22.5813,22.604,725300.0
2004-04-14 11:30:00,39.85,39.86,39.74,39.86,458200.0,22.6097,22.6154,22.5473,22.6154,458200.0
2004-04-14 12:00:00,39.86,39.89,39.76,39.78,272200.0,22.6154,22.6324,22.5586,22.57,272200.0
2004-04-14 12:30:00,39.79,39.79,39.55,39.56,440100.0,22.5756,22.5756,22.4395,22.4452,440100.0
2004-04-14 13:00:00,39.56,39.56,39.3,39.32,825800.0,22.4452,22.4452,22.2976,22.309,825800.0
2004-04-14 13:30:00,39.31,39.46,39.31,39.39,495400.0,22.3033,22.3884,22.3033,22.3487,495400.0
2004-04-14 14:00:00,39.39,39.39,39.15,39.16,1195500.0,22.3487,22.3487,22.2125,22.2182,1195500.0
2004-04-14 14:30:00,39.16,39.21,39.04,39.11,1099400.0,22.2182,22.2466,22.1501,22.1898,1099400.0
2004-04-14 15:00:00,39.12,39.16,39.01,39.14,924600.0,22.1955,22.2182,22.1331,22.2069,924600.0
2004-04-14 15:30:00,39.12,39.35,39.09,39.28,1093900.0,22.1955,22.326,22.1785,22.2863,1093900.0
2004-04-15 09:30:00,39.34,39.57,38.91,39.17,1211600.0,22.3203,22.4508,22.0764,22.2239,1211600.0
2004-04-15 10:00:00,39.17,39.43,38.7,38.75,1308100.0,22.2239,22.3714,21.9572,21.9856,1308100.0
2004-04-15 10:30:00,38.75,38.76,38.4,38.44,1692700.0,21.9856,21.9913,21.787,21.8097,1692700.0
2004-04-15 11:00:00,38.44,39.0,38.4,38.88,1494000.0,21.8097,22.1274,21.787,22.0593,1494000.0
2004-04-15 11:30:00,38.88,38.95,38.78,38.79,827600.0,22.0593,22.0991,22.0026,22.0083,827600.0
2004-04-15 12:00:00,38.79,38.9,38.5,38.51,938700.0,22.0083,22.0707,21.8437,21.8494,938700.0
2004-04-15 12:30:00,38.51,38.67,38.45,38.65,870700.0,21.8494,21.9402,21.8154,21.9288,870700.0
2004-04-15 13:00:00,38.66,38.68,38.46,38.49,526400.0,21.9345,21.9459,21.821,21.8381,526400.0
2004-04-15 13:30:00,38.49,38.57,38.32,38.36,624500.0,21.8381,21.8835,21.7416,21.7643,624500.0
2004-04-15 14:00:00,38.36,38.84,38.24,38.28,1143200.0,21.7643,22.0366,21.6962,21.7189,1143200.0
2004-04-15 14:30:00,38.28,38.58,38.24,38.58,957400.0,21.7189,21.8891,21.6962,21.8891,957400.0
2004-04-15 15:00:00,38.58,38.75,38.54,38.59,850800.0,21.8891,21.9856,21.8664,21.8948,850800.0
2004-04-15 15:30:00,38.6,38.77,38.58,38.74,1669800.0,21.9005,21.9969,21.8891,21.9799,1669800.0
2004-04-16 09:30:00,39.02,39.1,38.95,38.97,2071900.0,22.1388,22.1842,22.0991,22.1104,2071900.0
2004-04-16 10:00:00,38.96,39.03,38.91,39.0,813500.0,22.1047,22.1444,22.0764,22.1274,813500.0
2004-04-16 10:30:00,38.99,39.1,38.98,39.03,816900.0,22.1218,22.1842,22.1161,22.1444,816900.0
2004-04-16 11:00:00,39.03,39.29,39.03,39.24,956100.0,22.1444,22.292,22.1444,22.2636,956100.0
2004-04-16 11:30:00,39.24,39.3,39.21,39.27,478300.0,22.2636,22.2976,22.2466,22.2806,478300.0
2004-04-16 12:00:00,39.26,39.41,39.25,39.38,548900.0,22.2749,22.36,22.2693,22.343,548900.0
2004-04-16 12:30:00,39.38,39.54,39.37,39.51,660700.0,22.343,22.4338,22.3374,22.4168,660700.0
2004-04-16 13:00:00,39.51,39.56,39.42,39.43,470900.0,22.4168,22.4452,22.3657,22.3714,470900.0
2004-04-16 13:30:00,39.42,39.52,39.33,39.38,311300.0,22.3657,22.4225,22.3147,22.343,311300.0
2004-04-16 14:00:00,39.37,39.5,39.37,39.5,332400.0,22.3374,22.4111,22.3374,22.4111,332400.0
2004-04-16 14:30:00,39.49,39.5,39.27,39.27,354000.0,22.4054,22.4111,22.2806,22.2806,354000.0
2004-04-16 15:00:00,39.26,39.39,39.16,39.29,645000.0,22.2749,22.3487,22.2182,22.292,645000.0
2004-04-16 15:30:00,39.28,39.43,39.24,39.25,872200.0,22.2863,22.3714,22.2636,22.2693,872200.0
2004-04-19 09:30:00,39.25,39.26,39.03,39.08,965000.0,22.2693,22.2749,22.1444,22.1728,965000.0
2004-04-19 10:00:00,39.07,39.09,38.87,38.99,551700.0,22.1671,22.1785,22.0537,22.1218,551700.0
2004-04-19 10:30:00,38.98,39.11,38.97,39.08,527200.0,22.1161,22.1898,22.1104,22.1728,527200.0
2004-04-19 11:00:00,39.08,39.37,39.07,39.37,607900.0,22.1728,22.3374,22.1671,22.3374,607900.0
2004-04-19 11:30:00,39.37,39.37,39.18,39.21,363100.0,22.3374,22.3374,22.2296,22.2466,363100.0
2004-04-19 12:00:00,39.2,39.45,39.18,39.38,472700.0,22.2409,22.3827,22.2296,22.343,472700.0
2004-04-19 12:30:00,39.38,39.4,39.24,39.28,340600.0,22.343,22.3544,22.2636,22.2863,340600.0
2004-04-19 13:00:00,39.29,39.36,39.24,39.24,685100.0,22.292,22.3317,22.2636,22.2636,685100.0
2004-04-19 13:30:00,39.24,39.27,39.21,39.24,391400.0,22.2636,22.2806,22.2466,22.2636,391400.0
2004-04-19 14:00:00,39.25,39.29,39.2,39.25,312700.0,22.2693,22.292,22.2409,22.2693,312700.0
2004-04-19 14:30:00,39.25,39.27,39.21,39.22,350600.0,22.2693,22.2806,22.2466,22.2522,350600.0
2004-04-19 15:00:00,39.23,39.31,39.23,39.3,558800.0,22.2579,22.3033,22.2579,22.2976,558800.0
2004-04-19 15:30:00,39.3,39.4,39.29,39.36,1061000.0,22.2976,22.3544,22.292,22.3317,1061000.0
2004-04-20 09:30:00,39.42,39.49,39.25,39.34,943900.0,22.3657,22.4054,22.2693,22.3203,943900.0
2004-04-20 10:00:00,39.34,39.42,39.31,39.34,554800.0,22.3203,22.3657,22.3033,22.3203,554800.0
2004-04-20 10:30:00,39.35,39.36,39.18,39.18,732000.0,22.326,22.3317,22.2296,22.2296,732000.0
2004-04-20 11:00:00,39.19,39.25,39.0,39.18,551900.0,22.2352,22.2693,22.1274,22.2296,551900.0
2004-04-20 11:30:00,39.17,39.25,39.11,39.15,370900.0,22.2239,22.2693,22.1898,22.2125,370900.0
2004-04-20 12:00:00,39.15,39.21,39.12,39.21,609900.0,22.2125,22.2466,22.1955,22.2466,609900.0
2004-04-20 12:30:00,39.21,39.27,39.2,39.21,467200.0,22.2466,22.2806,22.2409,22.2466,467200.0
2004-04-20 13:00:00,39.21,39.25,39.11,39.14,477400.0,22.2466,22.2693,22.1898,22.2069,477400.0
2004-04-20 13:30:00,39.13,39.21,39.12,39.19,404300.0,22.2012,22.2466,22.1955,22.2352,404300.0
2004-04-20 14:00:00,39.18,39.21,39.17,39.19,327400.0,22.2296,22.2466,22.2239,22.2352,327400.0
2004-04-20 14:30:00,39.18,39.2,38.83,38.85,549400.0,22.2296,22.2409,22.031,22.0423,549400.0
2004-04-20 15:00:00,38.83,38.91,38.74,38.82,870200.0,22.031,22.0764,21.9799,22.0253,870200.0
2004-04-20 15:30:00,38.81,38.83,38.5,38.5,1700200.0,22.0196,22.031,21.8437,21.8437,1700200.0
2004-04-21 09:30:00,38.54,38.54,37.83,37.86,2468500.0,21.8664,21.8664,21.4636,21.4806,2468500.0
2004-04-21 10:00:00,37.87,38.03,37.86,37.97,2390700.0,21.4863,21.5771,21.4806,21.543,2390700.0
2004-04-21 10:30:00,37.98,38.0,37.87,37.87,1137700.0,21.5487,21.5601,21.4863,21.4863,1137700.0
2004-04-21 11:00:00,37.88,37.88,37.46,37.55,1906300.0,21.492,21.492,21.2537,21.3047,1906300.0
2004-04-21 11:30:00,37.56,37.75,37.47,37.75,1064800.0,21.3104,21.4182,21.2593,21.4182,1064800.0
2004-04-21 12:00:00,37.75,37.87,37.73,37.86,1142600.0,21.4182,21.4863,21.4069,21.4806,1142600.0
2004-04-21 12:30:00,37.85,37.89,37.51,37.51,988700.0,21.4749,21.4976,21.282,21.282,988700.0
2004-04-21 13:00:00,37.52,37.56,37.45,37.53,859100.0,21.2877,21.3104,21.248,21.2934,859100.0
2004-04-21 13:30:00,37.53,37.65,37.52,37.62,464700.0,21.2934,21.3615,21.2877,21.3445,464700.0
2004-04-21 14:00:00,37.62,37.69,37.6,37.63,878300.0,21.3445,21.3842,21.3331,21.3501,878300.0
2004-04-21 14:30:00,37.64,37.66,37.5,37.5,1028000.0,21.3558,21.3671,21.2764,21.2764,1028000.0
2004-04-21 15:00:00,37.5,37.6,37.46,37.58,1195800.0,21.2764,21.3331,21.2537,21.3218,1195800.0
2004-04-21 15:30:00,37.58,37.69,37.57,37.67,2112700.0,21.3218,21.3842,21.3161,21.3728,2112700.0
2004-04-22 09:30:00,37.7,37.7,37.52,37.56,1345200.0,21.3898,21.3898,21.2877,21.3104,1345200.0
2004-04-22 10:00:00,37.55,37.75,37.53,37.71,1252100.0,21.3047,21.4182,21.2934,21.3955,1252100.0
2004-04-22 10:30:00,37.71,37.9,37.69,37.78,1359700.0,21.3955,21.5033,21.3842,21.4352,1359700.0
2004-04-22 11:00:00,37.77,38.36,37.77,38.22,1428600.0,21.4296,21.7643,21.4296,21.6849,1428600.0
2004-04-22 11:30:00,38.2,38.35,38.2,38.29,1369100.0,21.6735,21.7586,21.6735,21.7246,1369100.0
2004-04-22 12:00:00,38.28,38.42,38.27,38.39,879500.0,21.7189,21.7983,21.7132,21.7813,879500.0
2004-04-22 12:30:00,38.4,38.45,38.27,38.3,548800.0,21.787,21.8154,21.7132,21.7303,548800.0
2004-04-22 13:00:00,38.31,38.38,38.26,38.31,379900.0,21.7359,21.7757,21.7076,21.7359,379900.0
2004-04-22 13:30:00,38.31,38.52,38.3,38.51,807400.0,21.7359,21.8551,21.7303,21.8494,807400.0
2004-04-22 14:00:00,38.5,38.68,38.5,38.64,922800.0,21.8437,21.9459,21.8437,21.9232,922800.0
2004-04-22 14:30:00,38.65,38.66,38.45,38.56,949100.0,21.9288,21.9345,21.8154,21.8778,949100.0
2004-04-22 15:00:00,38.56,38.57,38.41,38.44,670200.0,21.8778,21.8835,21.7927,21.8097,670200.0
2004-04-22 15:30:00,38.44,38.58,38.35,38.44,1217100.0,21.8097,21.8891,21.7586,21.8097,1217100.0
2004-04-23 09:30:00,38.4,38.45,38.11,38.17,1377000.0,21.787,21.8154,21.6225,21.6565,1377000.0
2004-04-23 10:00:00,38.17,38.3,38.0,38.13,921900.0,21.6565,21.7303,21.5601,21.6338,921900.0
2004-04-23 10:30:00,38.12,38.13,37.95,38.07,743100.0,21.6281,21.6338,21.5317,21.5998,743100.0
2004-04-23 11:00:00,38.06,38.09,38.0,38.05,313200.0,21.5941,21.6111,21.5601,21.5884,313200.0
2004-04-23 11:30:00,38.03,38.09,37.92,38.06,277000.0,21.5771,21.6111,21.5147,21.5941,277000.0
2004-04-23 12:00:00,38.05,38.19,38.04,38.15,365100.0,21.5884,21.6679,21.5827,21.6452,365100.0
2004-04-23 12:30:00,38.14,38.32,38.14,38.28,236800.0,21.6395,21.7416,21.6395,21.7189,236800.0
2004-04-23 13:00:00,38.28,38.28,38.18,38.22,282100.0,21.7189,21.7189,21.6622,21.6849,282100.0
2004-04-23 13:30:00,38.22,38.27,38.18,38.2,441100.0,21.6849,21.7132,21.6622,21.6735,441100.0
2004-04-23 14:00:00,38.2,38.29,38.19,38.29,309700.0,21.6735,21.7246,21.6679,21.7246,309700.0
2004-04-23 14:30:00,38.29,38.34,38.2,38.32,423100.0,21.7246,21.753,21.6735,21.7416,423100.0
2004-04-23 15:00:00,38.33,38.33,38.27,38.32,326600.0,21.7473,21.7473,21.7132,21.7416,326600.0
2004-04-23 15:30:00,38.31,38.38,38.27,38.31,728300.0,21.7359,21.7757,21.7132,21.7359,728300.0
2004-04-26 09:30:00,38.31,38.76,38.26,38.76,887200.0,21.7359,21.9913,21.7076,21.9913,887200.0
2004-04-26 10:00:00,38.76,38.82,38.6,38.72,999900.0,21.9913,22.0253,21.9005,21.9686,999900.0
2004-04-26 10:30:00,38.72,38.75,38.56,38.59,646800.0,21.9686,21.9856,21.8778,21.8948,646800.0
2004-04-26 11:00:00,38.59,38.65,38.54,38.58,453800.0,21.8948,21.9288,21.8664,21.8891,453800.0
2004-04-26 11:30:00,38.57,38.65,38.49,38.64,382400.0,21.8835,21.9288,21.8381,21.9232,382400.0
2004-04-26 12:00:00,38.65,38.65,38.56,38.62,174800.0,21.9288,21.9288,21.8778,21.9118,174800.0
2004-04-26 12:30:00,38.63,38.67,38.57,38.63,271200.0,21.9175,21.9402,21.8835,21.9175,271200.0
2004-04-26 13:00:00,38.64,38.71,38.57,38.58,500800.0,21.9232,21.9629,21.8835,21.8891,500800.0
2004-04-26 13:30:00,38.59,38.68,38.57,38.63,268900.0,21.8948,21.9459,21.8835,21.9175,268900.0
2004-04-26 14:00:00,38.63,38.66,38.47,38.51,436300.0,21.9175,21.9345,21.8267,21.8494,436300.0
2004-04-26 14:30:00,38.51,38.65,38.5,38.62,371700.0,21.8494,21.9288,21.8437,21.9118,371700.0
2004-04-26 15:00:00,38.61,38.66,38.46,38.62,605100.0,21.9061,21.9345,21.821,21.9118,605100.0
2004-04-26 15:30:00,38.62,39.58,38.47,38.58,707500.0,21.9118,22.4565,21.8267,21.8891,707500.0
2004-04-27 09:30:00,38.56,38.67,38.46,38.56,1129600.0,21.8778,21.9402,21.821,21.8778,1129600.0
2004-04-27 10:00:00,38.57,38.95,38.55,38.87,1186800.0,21.8835,22.0991,21.8721,22.0537,1186800.0
2004-04-27 10:30:00,38.88,38.94,38.8,38.9,462300.0,22.0593,22.0934,22.0139,22.0707,462300.0
2004-04-27 11:00:00,38.9,38.92,38.81,38.83,671600.0,22.0707,22.082,22.0196,22.031,671600.0
2004-04-27 11:30:00,38.83,38.87,38.79,38.85,366000.0,22.031,22.0537,22.0083,22.0423,366000.0
2004-04-27 12:00:00,38.84,38.86,38.8,38.84,344800.0,22.0366,22.048,22.0139,22.0366,344800.0
2004-04-27 12:30:00,38.84,38.88,38.81,38.87,299700.0,22.0366,22.0593,22.0196,22.0537,299700.0
2004-04-27 13:00:00,38.88,38.9,38.83,38.84,271200.0,22.0593,22.0707,22.031,22.0366,271200.0
2004-04-27 13:30:00,38.86,38.92,38.84,38.88,299300.0,22.048,22.082,22.0366,22.0593,299300.0
2004-04-27 14:00:00,38.89,38.89,38.76,38.78,479000.0,22.065,22.065,21.9913,22.0026,479000.0
2004-04-27 14:30:00,38.76,38.8,38.52,38.67,688700.0,21.9913,22.0139,21.8551,21.9402,688700.0
2004-04-27 15:00:00,38.67,38.74,38.64,38.69,642600.0,21.9402,21.9799,21.9232,21.9515,642600.0
2004-04-27 15:30:00,38.7,38.7,38.37,38.63,976700.0,21.9572,21.9572,21.77,21.9175,976700.0
2004-04-28 09:30:00,38.55,38.55,38.23,38.34,718900.0,21.8721,21.8721,21.6905,21.753,718900.0
2004-04-28 10:00:00,38.34,38.35,38.23,38.31,575000.0,21.753,21.7586,21.6905,21.7359,575000.0
2004-04-28 10:30:00,38.31,38.33,38.12,38.12,435500.0,21.7359,21.7473,21.6281,21.6281,435500.0
2004-04-28 11:00:00,38.13,38.13,37.96,37.96,995300.0,21.6338,21.6338,21.5374,21.5374,995300.0
2004-04-28 11:30:00,37.96,38.15,37.95,38.15,451800.0,21.5374,21.6452,21.5317,21.6452,451800.0
2004-04-28 12:00:00,38.14,38.17,38.03,38.08,424500.0,21.6395,21.6565,21.5771,21.6054,424500.0
2004-04-28 12:30:00,38.07,38.19,38.06,38.18,260400.0,21.5998,21.6679,21.5941,21.6622,260400.0
2004-04-28 13:00:00,38.18,38.18,38.1,38.13,413700.0,21.6622,21.6622,21.6168,21.6338,413700.0
2004-04-28 13:30:00,38.13,38.13,38.0,38.11,329100.0,21.6338,21.6338,21.5601,21.6225,329100.0
2004-04-28 14:00:00,38.12,38.19,38.1,38.16,364800.0,21.6281,21.6679,21.6168,21.6508,364800.0
2004-04-28 14:30:00,38.16,38.22,37.97,38.0,399400.0,21.6508,21.6849,21.543,21.5601,399400.0
2004-04-28 15:00:00,38.01,38.09,37.92,37.96,583300.0,21.5657,21.6111,21.5147,21.5374,583300.0
2004-04-28 15:30:00,37.96,38.08,37.89,37.94,1004900.0,21.5374,21.6054,21.4976,21.526,1004900.0
2004-04-29 09:30:00,37.97,38.13,37.85,38.07,1100600.0,21.543,21.6338,21.4749,21.5998,1100600.0
2004-04-29 10:00:00,38.06,38.42,37.99,38.36,965400.0,21.5941,21.7983,21.5544,21.7643,965400.0
2004-04-29 10:30:00,38.37,38.38,38.22,38.35,637100.0,21.77,21.7757,21.6849,21.7586,637100.0
2004-04-29 11:00:00,38.34,38.42,38.16,38.2,611600.0,21.753,21.7983,21.6508,21.6735,611600.0
2004-04-29 11:30:00,38.21,38.22,37.92,37.99,595700.0,21.6792,21.6849,21.5147,21.5544,595700.0
2004-04-29 12:00:00,37.98,38.04,37.8,37.81,486800.0,21.5487,21.5827,21.4466,21.4523,486800.0
2004-04-29 12:30:00,37.81,37.88,37.69,37.83,725300.0,21.4523,21.492,21.3842,21.4636,725300.0
2004-04-29 13:00:00,37.85,37.93,37.78,37.86,552900.0,21.4749,21.5203,21.4352,21.4806,552900.0
2004-04-29 13:30:00,37.86,38.08,37.83,37.97,586200.0,21.4806,21.6054,21.4636,21.543,586200.0
2004-04-29 14:00:00,37.98,38.07,37.72,37.75,487000.0,21.5487,21.5998,21.4012,21.4182,487000.0
2004-04-29 14:30:00,37.75,37.77,37.61,37.72,637800.0,21.4182,21.4296,21.3388,21.4012,637800.0
2004-04-29 15:00:00,37.73,37.73,37.46,37.59,919100.0,21.4069,21.4069,21.2537,21.3274,919100.0
2004-04-29 15:30:00,37.58,37.8,37.55,37.64,1178000.0,21.3218,21.4466,21.3047,21.3558,1178000.0
2004-04-30 09:30:00,37.8,37.98,37.75,37.92,772300.0,21.4466,21.5487,21.4182,21.5147,772300.0
2004-04-30 10:00:00,37.92,38.0,37.72,37.74,719800.0,21.5147,21.5601,21.4012,21.4125,719800.0
2004-04-30 10:30:00,37.73,37.8,37.62,37.72,649500.0,21.4069,21.4466,21.3445,21.4012,649500.0
2004-04-30 11:00:00,37.71,37.86,37.66,37.84,336900.0,21.3955,21.4806,21.3671,21.4693,336900.0
2004-04-30 11:30:00,37.83,37.87,37.74,37.85,412900.0,21.4636,21.4863,21.4125,21.4749,412900.0
2004-04-30 12:00:00,37.84,37.89,37.81,37.88,335900.0,21.4693,21.4976,21.4523,21.492,335900.0
2004-04-30 12:30:00,37.88,37.9,37.77,37.8,314700.0,21.492,21.5033,21.4296,21.4466,314700.0
2004-04-30 13:00:00,37.79,37.89,37.77,37.83,267800.0,21.4409,21.4976,21.4296,21.4636,267800.0
2004-04-30 13:30:00,37.82,37.88,37.8,37.88,320500.0,21.4579,21.492,21.4466,21.492,320500.0
2004-04-30 14:00:00,37.88,37.89,37.8,37.87,292700.0,21.492,21.4976,21.4466,21.4863,292700.0
2004-04-30 14:30:00,37.87,37.94,37.81,37.87,425600.0,21.4863,21.526,21.4523,21.4863,425600.0
2004-04-30 15:00:00,37.87,37.9,37.62,37.63,708300.0,21.4863,21.5033,21.3445,21.3501,708300.0
2004-04-30 15:30:00,37.63,37.83,37.55,37.61,1350700.0,21.3501,21.4636,21.3047,21.3388,1350700.0
2004-05-03 09:30:00,38.01,38.01,37.53,37.58,843200.0,21.5657,21.5657,21.2934,21.3218,843200.0
2004-05-03 10:00:00,37.59,37.8,37.47,37.78,800800.0,21.3274,21.4466,21.2593,21.4352,800800.0
2004-05-03 10:30:00,37.78,37.9,37.71,37.72,451100.0,21.4352,21.5033,21.3955,21.4012,451100.0
2004-05-03 11:00:00,37.72,37.87,37.67,37.79,464900.0,21.4012,21.4863,21.3728,21.4409,464900.0
2004-05-03 11:30:00,37.78,37.8,37.56,37.57,623000.0,21.4352,21.4466,21.3104,21.3161,623000.0
2004-05-03 12:00:00,37.57,37.7,37.51,37.7,444700.0,21.3161,21.3898,21.282,21.3898,444700.0
2004-05-03 12:30:00,37.7,37.78,37.69,37.74,521700.0,21.3898,21.4352,21.3842,21.4125,521700.0
2004-05-03 13:00:00,37.74,37.77,37.71,37.72,264400.0,21.4125,21.4296,21.3955,21.4012,264400.0
2004-05-03 13:30:00,37.71,37.75,37.66,37.72,291600.0,21.3955,21.4182,21.3671,21.4012,291600.0
2004-05-03 14:00:00,37.72,37.77,37.66,37.72,337000.0,21.4012,21.4296,21.3671,21.4012,337000.0
2004-05-03 14:30:00,37.72,37.73,37.59,37.64,436100.0,21.4012,21.4069,21.3274,21.3558,436100.0
2004-05-03 15:00:00,37.64,37.76,37.61,37.69,621000.0,21.3558,21.4239,21.3388,21.3842,621000.0
2004-05-03 15:30:00,37.68,37.9,37.68,37.87,825900.0,21.3785,21.5033,21.3785,21.4863,825900.0
2004-05-04 09:30:00,37.93,38.06,37.81,38.04,958500.0,21.5203,21.5941,21.4523,21.5827,958500.0
2004-05-04 10:00:00,38.04,38.05,37.89,38.01,656900.0,21.5827,21.5884,21.4976,21.5657,656900.0
2004-05-04 10:30:00,38.03,38.14,38.0,38.04,806200.0,21.5771,21.6395,21.5601,21.5827,806200.0
2004-05-04 11:00:00,38.04,38.1,38.03,38.09,373800.0,21.5827,21.6168,21.5771,21.6111,373800.0
2004-05-04 11:30:00,38.09,38.09,38.01,38.02,262800.0,21.6111,21.6111,21.5657,21.5714,262800.0
2004-05-04 12:00:00,38.02,38.05,37.94,38.03,451800.0,21.5714,21.5884,21.526,21.5771,451800.0
2004-05-04 12:30:00,38.03,38.07,37.95,38.03,267800.0,21.5771,21.5998,21.5317,21.5771,267800.0
2004-05-04 13:00:00,38.03,38.12,37.99,38.07,274300.0,21.5771,21.6281,21.5544,21.5998,274300.0
2004-05-04 13:30:00,38.07,38.26,38.07,38.24,558800.0,21.5998,21.7076,21.5998,21.6962,558800.0
2004-05-04 14:00:00,38.24,38.48,38.16,38.33,1108700.0,21.6962,21.8324,21.6508,21.7473,1108700.0
2004-05-04 14:30:00,38.34,38.75,38.33,38.73,1364700.0,21.753,21.9856,21.7473,21.9742,1364700.0
2004-05-04 15:00:00,38.73,38.75,38.28,38.29,1059900.0,21.9742,21.9856,21.7189,21.7246,1059900.0
2004-05-04 15:30:00,38.3,38.38,38.18,38.31,1300100.0,21.7303,21.7757,21.6622,21.7359,1300100.0
2004-05-05 09:30:00,38.31,38.43,38.24,38.33,1131200.0,21.7359,21.804,21.6962,21.7473,1131200.0
2004-05-05 10:00:00,38.32,38.45,38.18,38.37,839900.0,21.7416,21.8154,21.6622,21.77,839900.0
2004-05-05 10:30:00,38.38,38.43,38.28,38.38,626500.0,21.7757,21.804,21.7189,21.7757,626500.0
2004-05-05 11:00:00,38.37,38.37,38.14,38.2,935900.0,21.77,21.77,21.6395,21.6735,935900.0
2004-05-05 11:30:00,38.2,38.32,38.17,38.19,461600.0,21.6735,21.7416,21.6565,21.6679,461600.0
2004-05-05 12:00:00,38.19,38.2,38.0,38.03,451300.0,21.6679,21.6735,21.5601,21.5771,451300.0
2004-05-05 12:30:00,38.03,38.07,37.9,37.97,502000.0,21.5771,21.5998,21.5033,21.543,502000.0
2004-05-05 13:00:00,37.97,38.1,37.96,38.01,433400.0,21.543,21.6168,21.5374,21.5657,433400.0
2004-05-05 13:30:00,38.01,38.19,38.01,38.13,482200.0,21.5657,21.6679,21.5657,21.6338,482200.0
2004-05-05 14:00:00,38.12,38.21,38.02,38.18,414800.0,21.6281,21.6792,21.5714,21.6622,414800.0
2004-05-05 14:30:00,38.19,38.26,38.09,38.2,568800.0,21.6679,21.7076,21.6111,21.6735,568800.0
2004-05-05 15:00:00,38.2,38.24,38.1,38.17,531000.0,21.6735,21.6962,21.6168,21.6565,531000.0
2004-05-05 15:30:00,38.17,38.24,38.02,38.02,737100.0,21.6565,21.6962,21.5714,21.5714,737100.0
2004-05-06 09:30:00,37.8,37.94,37.73,37.8,860100.0,21.4466,21.526,21.4069,21.4466,860100.0
2004-05-06 10:00:00,37.8,38.05,37.78,37.92,535300.0,21.4466,21.5884,21.4352,21.5147,535300.0
2004-05-06 10:30:00,37.92,37.92,37.51,37.54,888000.0,21.5147,21.5147,21.282,21.2991,888000.0
2004-05-06 11:00:00,37.54,37.67,37.48,37.65,611400.0,21.2991,21.3728,21.265,21.3615,611400.0
2004-05-06 11:30:00,37.65,37.69,37.55,37.55,283200.0,21.3615,21.3842,21.3047,21.3047,283200.0
2004-05-06 12:00:00,37.55,37.62,37.45,37.48,364000.0,21.3047,21.3445,21.248,21.265,364000.0
2004-05-06 12:30:00,37.46,37.52,37.32,37.52,565500.0,21.2537,21.2877,21.1742,21.2877,565500.0
2004-05-06 13:00:00,37.48,37.58,37.48,37.53,311600.0,21.265,21.3218,21.265,21.2934,311600.0
2004-05-06 13:30:00,37.54,37.55,37.46,37.49,310600.0,21.2991,21.3047,21.2537,21.2707,310600.0
2004-05-06 14:00:00,37.49,37.5,37.38,37.44,492000.0,21.2707,21.2764,21.2083,21.2423,492000.0
2004-05-06 14:30:00,37.44,37.51,37.36,37.48,437900.0,21.2423,21.282,21.1969,21.265,437900.0
2004-05-06 15:00:00,37.48,37.59,37.44,37.55,688200.0,21.265,21.3274,21.2423,21.3047,688200.0
2004-05-06 15:30:00,37.55,37.67,37.51,37.52,987600.0,21.3047,21.3728,21.282,21.2877,987600.0
2004-05-07 09:30:00,37.49,37.71,37.3,37.35,1154300.0,21.2707,21.3955,21.1629,21.1913,1154300.0
2004-05-07 10:00:00,37.35,37.37,36.78,37.05,1700000.0,21.1913,21.2026,20.8679,21.0211,1700000.0
2004-05-07 10:30:00,37.05,37.17,36.95,37.1,744200.0,21.0211,21.0891,20.9643,21.0494,744200.0
2004-05-07 11:00:00,37.09,37.12,36.93,36.99,1021500.0,21.0437,21.0608,20.953,20.987,1021500.0
2004-05-07 11:30:00,36.99,37.13,36.95,37.12,816900.0,20.987,21.0664,20.9643,21.0608,816900.0
2004-05-07 12:00:00,37.1,37.12,37.01,37.06,509200.0,21.0494,21.0608,20.9984,21.0267,509200.0
2004-05-07 12:30:00,37.05,37.13,37.03,37.09,264300.0,21.0211,21.0664,21.0097,21.0437,264300.0
2004-05-07 13:00:00,37.09,37.16,37.07,37.08,291400.0,21.0437,21.0835,21.0324,21.0381,291400.0
2004-05-07 13:30:00,37.07,37.08,36.86,36.9,525100.0,21.0324,21.0381,20.9133,20.9359,525100.0
2004-05-07 14:00:00,36.89,36.92,36.51,36.7,1250800.0,20.9303,20.9473,20.7147,20.8225,1250800.0
2004-05-07 14:30:00,36.71,36.8,36.65,36.68,775500.0,20.8281,20.8792,20.7941,20.8111,775500.0
2004-05-07 15:00:00,36.67,36.75,36.63,36.66,973600.0,20.8055,20.8508,20.7828,20.7998,973600.0
2004-05-07 15:30:00,36.66,36.72,36.47,36.48,1765000.0,20.7998,20.8338,20.692,20.6977,1765000.0
2004-05-10 09:30:00,35.95,36.0,35.51,35.59,2986800.0,20.3969,20.4253,20.1473,20.1927,2986800.0
2004-05-10 10:00:00,35.59,35.6,35.3,35.35,1900200.0,20.1927,20.1984,20.0282,20.0565,1900200.0
2004-05-10 10:30:00,35.34,35.38,35.02,35.15,2239100.0,20.0509,20.0735,19.8693,19.9431,2239100.0
2004-05-10 11:00:00,35.16,35.17,34.66,34.7,2090200.0,19.9487,19.9544,19.665,19.6877,2090200.0
2004-05-10 11:30:00,34.7,35.05,34.62,34.99,2182600.0,19.6877,19.8863,19.6423,19.8523,2182600.0
2004-05-10 12:00:00,35.0,35.21,34.99,35.12,994500.0,19.8579,19.9771,19.8523,19.926,994500.0
2004-05-10 12:30:00,35.13,35.35,35.11,35.35,898300.0,19.9317,20.0565,19.9204,20.0565,898300.0
2004-05-10 13:00:00,35.35,35.57,35.28,35.52,1453600.0,20.0565,20.1813,20.0168,20.153,1453600.0
2004-05-10 13:30:00,35.52,35.52,35.15,35.16,948900.0,20.153,20.153,19.9431,19.9487,948900.0
2004-05-10 14:00:00,35.16,35.26,35.06,35.16,886000.0,19.9487,20.0055,19.892,19.9487,886000.0
2004-05-10 14:30:00,35.17,35.4,35.16,35.38,829300.0,19.9544,20.0849,19.9487,20.0735,829300.0
2004-05-10 15:00:00,35.38,35.55,35.23,35.26,1221200.0,20.0735,20.17,19.9884,20.0055,1221200.0
2004-05-10 15:30:00,35.26,35.45,35.02,35.39,1993300.0,20.0055,20.1133,19.8693,20.0792,1993300.0
2004-05-11 09:30:00,35.9,35.9,35.51,35.54,1890400.0,20.3686,20.3686,20.1473,20.1643,1890400.0
2004-05-11 10:00:00,35.55,35.55,35.22,35.22,1404200.0,20.17,20.17,19.9828,19.9828,1404200.0
2004-05-11 10:30:00,35.24,35.35,35.13,35.21,1377200.0,19.9941,20.0565,19.9317,19.9771,1377200.0
2004-05-11 11:00:00,35.21,35.41,35.21,35.31,940700.0,19.9771,20.0906,19.9771,20.0338,940700.0
2004-05-11 11:30:00,35.32,35.4,35.26,35.37,536900.0,20.0395,20.0849,20.0055,20.0679,536900.0
2004-05-11 12:00:00,35.37,35.5,35.37,35.5,549200.0,20.0679,20.1416,20.0679,20.1416,549200.0
2004-05-11 12:30:00,35.49,35.51,35.3,35.31,565800.0,20.136,20.1473,20.0282,20.0338,565800.0
2004-05-11 13:00:00,35.31,35.32,35.02,35.1,1219600.0,20.0338,20.0395,19.8693,19.9147,1219600.0
2004-05-11 13:30:00,35.1,35.1,34.93,34.98,1347200.0,19.9147,19.9147,19.8182,19.8466,1347200.0
2004-05-11 14:00:00,34.98,35.08,34.96,35.06,1247100.0,19.8466,19.9033,19.8352,19.892,1247100.0
2004-05-11 14:30:00,35.06,35.1,34.99,35.0,966000.0,19.892,19.9147,19.8523,19.8579,966000.0
2004-05-11 15:00:00,35.01,35.07,34.96,35.02,1167600.0,19.8636,19.8977,19.8352,19.8693,1167600.0
2004-05-11 15:30:00,35.03,35.24,34.95,35.17,1823000.0,19.875,19.9941,19.8296,19.9544,1823000.0
2004-05-12 09:30:00,35.3,35.34,35.0,35.29,1727600.0,20.0282,20.0509,19.8579,20.0225,1727600.0
2004-05-12 10:00:00,35.28,35.35,35.15,35.19,1349600.0,20.0168,20.0565,19.9431,19.9657,1349600.0
2004-05-12 10:30:00,35.2,35.25,35.0,35.16,1079700.0,19.9714,19.9998,19.8579,19.9487,1079700.0
2004-05-12 11:00:00,35.17,35.24,35.04,35.09,1163800.0,19.9544,19.9941,19.8806,19.909,1163800.0
2004-05-12 11:30:00,35.1,35.14,34.96,34.97,662700.0,19.9147,19.9374,19.8352,19.8409,662700.0
2004-05-12 12:00:00,34.96,34.99,34.8,34.92,1015000.0,19.8352,19.8523,19.7445,19.8126,1015000.0
2004-05-12 12:30:00,34.92,34.93,34.76,34.88,865100.0,19.8126,19.8182,19.7218,19.7899,865100.0
2004-05-12 13:00:00,34.87,35.06,34.87,34.9,514400.0,19.7842,19.892,19.7842,19.8012,514400.0
2004-05-12 13:30:00,34.9,35.05,34.88,35.02,667600.0,19.8012,19.8863,19.7899,19.8693,667600.0
2004-05-12 14:00:00,35.03,35.21,35.01,35.2,968800.0,19.875,19.9771,19.8636,19.9714,968800.0
2004-05-12 14:30:00,35.2,35.49,35.18,35.38,1614800.0,19.9714,20.136,19.9601,20.0735,1614800.0
2004-05-12 15:00:00,35.37,35.7,35.33,35.59,1596600.0,20.0679,20.2551,20.0452,20.1927,1596600.0
2004-05-12 15:30:00,35.57,35.78,35.47,35.78,2416000.0,20.1813,20.3005,20.1246,20.3005,2416000.0
2004-05-13 09:30:00,35.55,35.81,35.51,35.61,1873200.0,20.17,20.3175,20.1473,20.204,1873200.0
2004-05-13 10:00:00,35.6,36.24,35.48,36.08,1752700.0,20.1984,20.5615,20.1303,20.4707,1752700.0
2004-05-13 10:30:00,36.07,36.23,35.93,36.18,1252800.0,20.465,20.5558,20.3856,20.5274,1252800.0
2004-05-13 11:00:00,36.19,36.29,36.13,36.2,745100.0,20.5331,20.5899,20.4991,20.5388,745100.0
2004-05-13 11:30:00,36.19,36.39,36.15,36.24,774600.0,20.5331,20.6466,20.5104,20.5615,774600.0
2004-05-13 12:00:00,36.21,36.22,35.9,35.9,545700.0,20.5445,20.5501,20.3686,20.3686,545700.0
2004-05-13 12:30:00,35.91,36.07,35.87,35.92,568000.0,20.3743,20.465,20.3516,20.3799,568000.0
2004-05-13 13:00:00,35.92,36.07,35.91,35.99,280500.0,20.3799,20.465,20.3743,20.4196,280500.0
2004-05-13 13:30:00,35.98,35.99,35.8,35.87,651400.0,20.414,20.4196,20.3118,20.3516,651400.0
2004-05-13 14:00:00,35.87,35.9,35.69,35.76,725000.0,20.3516,20.3686,20.2494,20.2891,725000.0
2004-05-13 14:30:00,35.76,35.81,35.64,35.67,595400.0,20.2891,20.3175,20.2211,20.2381,595400.0
2004-05-13 15:00:00,35.66,35.95,35.66,35.81,699400.0,20.2324,20.3969,20.2324,20.3175,699400.0
2004-05-13 15:30:00,35.82,35.82,35.65,35.72,1261300.0,20.3232,20.3232,20.2267,20.2665,1261300.0
2004-05-14 09:30:00,35.73,36.24,35.69,35.69,1527500.0,20.2721,20.5615,20.2494,20.2494,1527500.0
2004-05-14 10:00:00,35.69,35.69,35.33,35.44,1112700.0,20.2494,20.2494,20.0452,20.1076,1112700.0
2004-05-14 10:30:00,35.43,35.74,35.37,35.67,776100.0,20.1019,20.2778,20.0679,20.2381,776100.0
2004-05-14 11:00:00,35.65,35.73,35.54,35.61,555100.0,20.2267,20.2721,20.1643,20.204,555100.0
2004-05-14 11:30:00,35.61,36.01,35.45,35.57,436600.0,20.204,20.431,20.1133,20.1813,436600.0
2004-05-14 12:00:00,35.58,35.74,35.37,35.71,472300.0,20.187,20.2778,20.0679,20.2608,472300.0
2004-05-14 12:30:00,35.7,35.95,35.64,35.88,600900.0,20.2551,20.3969,20.2211,20.3572,600900.0
2004-05-14 13:00:00,35.88,36.18,35.8,35.91,709300.0,20.3572,20.5274,20.3118,20.3743,709300.0
2004-05-14 13:30:00,35.91,35.96,35.85,35.87,329000.0,20.3743,20.4026,20.3402,20.3516,329000.0
2004-05-14 14:00:00,35.88,36.03,35.82,35.98,427100.0,20.3572,20.4423,20.3232,20.414,427100.0
2004-05-14 14:30:00,35.99,36.01,35.81,35.83,478100.0,20.4196,20.431,20.3175,20.3289,478100.0
2004-05-14 15:00:00,35.82,35.86,35.65,35.72,537300.0,20.3232,20.3459,20.2267,20.2665,537300.0
2004-05-14 15:30:00,35.72,35.74,35.59,35.66,837200.0,20.2665,20.2778,20.1927,20.2324,837200.0
2004-05-17 09:30:00,35.06,35.2,34.99,35.06,1495200.0,19.892,19.9714,19.8523,19.892,1495200.0
2004-05-17 10:00:00,35.07,35.1,34.75,35.05,1076200.0,19.8977,19.9147,19.7161,19.8863,1076200.0
2004-05-17 10:30:00,35.05,35.22,34.98,35.09,783300.0,19.8863,19.9828,19.8466,19.909,783300.0
2004-05-17 11:00:00,35.09,35.34,35.05,35.28,543200.0,19.909,20.0509,19.8863,20.0168,543200.0
2004-05-17 11:30:00,35.28,35.43,35.18,35.42,515600.0,20.0168,20.1019,19.9601,20.0962,515600.0
2004-05-17 12:00:00,35.44,35.47,35.17,35.17,440700.0,20.1076,20.1246,19.9544,19.9544,440700.0
2004-05-17 12:30:00,35.18,35.2,34.9,34.99,445200.0,19.9601,19.9714,19.8012,19.8523,445200.0
2004-05-17 13:00:00,34.99,35.12,34.97,35.05,544900.0,19.8523,19.926,19.8409,19.8863,544900.0
2004-05-17 13:30:00,35.05,35.14,34.94,35.14,436100.0,19.8863,19.9374,19.8239,19.9374,436100.0
2004-05-17 14:00:00,35.13,35.41,35.11,35.37,944600.0,19.9317,20.0906,19.9204,20.0679,944600.0
2004-05-17 14:30:00,35.38,35.39,35.05,35.22,796000.0,20.0735,20.0792,19.8863,19.9828,796000.0
2004-05-17 15:00:00,35.23,35.41,35.23,35.35,790400.0,19.9884,20.0906,19.9884,20.0565,790400.0
2004-05-17 15:30:00,35.34,35.36,35.12,35.29,1203200.0,20.0509,20.0622,19.926,20.0225,1203200.0
2004-05-18 09:30:00,35.68,35.69,35.49,35.62,1494500.0,20.2438,20.2494,20.136,20.2097,1494500.0
2004-05-18 10:00:00,35.62,35.86,35.62,35.81,993500.0,20.2097,20.3459,20.2097,20.3175,993500.0
2004-05-18 10:30:00,35.8,35.97,35.75,35.9,703200.0,20.3118,20.4083,20.2835,20.3686,703200.0
2004-05-18 11:00:00,35.91,35.96,35.83,35.89,665600.0,20.3743,20.4026,20.3289,20.3629,665600.0
2004-05-18 11:30:00,35.89,35.92,35.85,35.88,751100.0,20.3629,20.3799,20.3402,20.3572,751100.0
2004-05-18 12:00:00,35.89,35.96,35.86,35.93,464800.0,20.3629,20.4026,20.3459,20.3856,464800.0
2004-05-18 12:30:00,35.91,35.95,35.88,35.89,317500.0,20.3743,20.3969,20.3572,20.3629,317500.0
2004-05-18 13:00:00,35.89,35.89,35.81,35.84,422500.0,20.3629,20.3629,20.3175,20.3345,422500.0
2004-05-18 13:30:00,35.85,35.9,35.68,35.68,385700.0,20.3402,20.3686,20.2438,20.2438,385700.0
2004-05-18 14:00:00,35.68,35.74,35.65,35.73,616000.0,20.2438,20.2778,20.2267,20.2721,616000.0
2004-05-18 14:30:00,35.72,35.74,35.65,35.65,367000.0,20.2665,20.2778,20.2267,20.2267,367000.0
2004-05-18 15:00:00,35.65,35.7,35.6,35.66,521200.0,20.2267,20.2551,20.1984,20.2324,521200.0
2004-05-18 15:30:00,35.66,35.68,35.56,35.6,847700.0,20.2324,20.2438,20.1757,20.1984,847700.0
2004-05-19 09:30:00,36.0,36.13,35.93,36.09,2147300.0,20.4253,20.4991,20.3856,20.4764,2147300.0
2004-05-19 10:00:00,36.08,36.3,36.08,36.26,1052400.0,20.4707,20.5955,20.4707,20.5728,1052400.0
2004-05-19 10:30:00,36.26,36.3,36.11,36.13,480200.0,20.5728,20.5955,20.4877,20.4991,480200.0
2004-05-19 11:00:00,36.12,36.25,36.12,36.21,449500.0,20.4934,20.5672,20.4934,20.5445,449500.0
2004-05-19 11:30:00,36.21,36.23,36.17,36.2,418000.0,20.5445,20.5558,20.5218,20.5388,418000.0
2004-05-19 12:00:00,36.2,36.25,36.16,36.2,355300.0,20.5388,20.5672,20.5161,20.5388,355300.0
2004-05-19 12:30:00,36.19,36.2,36.1,36.13,431000.0,20.5331,20.5388,20.4821,20.4991,431000.0
2004-05-19 13:00:00,36.12,36.13,36.07,36.08,375800.0,20.4934,20.4991,20.465,20.4707,375800.0
2004-05-19 13:30:00,36.08,36.19,36.07,36.19,418400.0,20.4707,20.5331,20.465,20.5331,418400.0
2004-05-19 14:00:00,36.19,36.22,35.57,36.01,516400.0,20.5331,20.5501,20.1813,20.431,516400.0
2004-05-19 14:30:00,36.01,36.09,35.97,35.98,871600.0,20.431,20.4764,20.4083,20.414,871600.0
2004-05-19 15:00:00,35.99,35.99,35.8,35.83,959000.0,20.4196,20.4196,20.3118,20.3289,959000.0
2004-05-19 15:30:00,35.83,35.86,35.71,35.79,1913400.0,20.3289,20.3459,20.2608,20.3062,1913400.0
2004-05-20 09:30:00,35.75,35.99,35.75,35.92,943100.0,20.2835,20.4196,20.2835,20.3799,943100.0
2004-05-20 10:00:00,35.9,36.04,35.81,35.99,974000.0,20.3686,20.448,20.3175,20.4196,974000.0
2004-05-20 10:30:00,35.99,36.3,35.97,36.21,770400.0,20.4196,20.5955,20.4083,20.5445,770400.0
2004-05-20 11:00:00,36.22,36.25,36.07,36.11,535500.0,20.5501,20.5672,20.465,20.4877,535500.0
2004-05-20 11:30:00,36.1,36.15,36.06,36.08,359600.0,20.4821,20.5104,20.4594,20.4707,359600.0
2004-05-20 12:00:00,36.08,36.08,35.76,35.76,569100.0,20.4707,20.4707,20.2891,20.2891,569100.0
2004-05-20 12:30:00,35.75,36.08,35.75,36.02,394100.0,20.2835,20.4707,20.2835,20.4367,394100.0
2004-05-20 13:00:00,36.02,36.05,35.95,36.05,204400.0,20.4367,20.4537,20.3969,20.4537,204400.0
2004-05-20 13:30:00,36.02,36.08,35.96,36.0,236300.0,20.4367,20.4707,20.4026,20.4253,236300.0
2004-05-20 14:00:00,36.0,36.11,35.99,36.09,257400.0,20.4253,20.4877,20.4196,20.4764,257400.0
2004-05-20 14:30:00,36.09,36.1,35.94,36.0,612800.0,20.4764,20.4821,20.3913,20.4253,612800.0
2004-05-20 15:00:00,36.0,36.03,35.9,36.03,464500.0,20.4253,20.4423,20.3686,20.4423,464500.0
2004-05-20 15:30:00,36.04,36.06,35.9,35.93,890900.0,20.448,20.4594,20.3686,20.3856,890900.0
2004-05-21 09:30:00,35.88,36.08,35.87,35.97,1185400.0,20.3572,20.4707,20.3516,20.4083,1185400.0
2004-05-21 10:00:00,35.97,36.03,35.87,35.94,540400.0,20.4083,20.4423,20.3516,20.3913,540400.0
2004-05-21 10:30:00,35.94,36.15,35.92,36.15,604200.0,20.3913,20.5104,20.3799,20.5104,604200.0
2004-05-21 11:00:00,36.15,36.2,36.07,36.15,539200.0,20.5104,20.5388,20.465,20.5104,539200.0
2004-05-21 11:30:00,36.15,36.24,36.04,36.07,486500.0,20.5104,20.5615,20.448,20.465,486500.0
2004-05-21 12:00:00,36.06,36.07,36.01,36.05,313400.0,20.4594,20.465,20.431,20.4537,313400.0
2004-05-21 12:30:00,36.05,36.1,36.02,36.1,333400.0,20.4537,20.4821,20.4367,20.4821,333400.0
2004-05-21 13:00:00,36.1,36.1,36.03,36.07,237400.0,20.4821,20.4821,20.4423,20.465,237400.0
2004-05-21 13:30:00,36.06,36.08,35.93,35.99,378900.0,20.4594,20.4707,20.3856,20.4196,378900.0
2004-05-21 14:00:00,35.99,36.09,35.99,36.07,486700.0,20.4196,20.4764,20.4196,20.465,486700.0
2004-05-21 14:30:00,36.07,36.09,35.95,35.99,425700.0,20.465,20.4764,20.3969,20.4196,425700.0
2004-05-21 15:00:00,35.98,36.07,35.92,36.05,523500.0,20.414,20.465,20.3799,20.4537,523500.0
2004-05-21 15:30:00,36.05,36.1,35.96,36.1,638600.0,20.4537,20.4821,20.4026,20.4821,638600.0
2004-05-24 09:30:00,36.27,36.47,36.21,36.32,910800.0,20.5785,20.692,20.5445,20.6069,910800.0
2004-05-24 10:00:00,36.3,36.32,36.17,36.23,673900.0,20.5955,20.6069,20.5218,20.5558,673900.0
2004-05-24 10:30:00,36.21,36.32,36.17,36.26,464100.0,20.5445,20.6069,20.5218,20.5728,464100.0
2004-05-24 11:00:00,36.27,36.3,36.11,36.16,289600.0,20.5785,20.5955,20.4877,20.5161,289600.0
2004-05-24 11:30:00,36.16,36.19,36.05,36.13,567200.0,20.5161,20.5331,20.4537,20.4991,567200.0
2004-05-24 12:00:00,36.13,36.18,36.07,36.09,248000.0,20.4991,20.5274,20.465,20.4764,248000.0
2004-05-24 12:30:00,36.07,36.09,35.9,35.93,393900.0,20.465,20.4764,20.3686,20.3856,393900.0
2004-05-24 13:00:00,35.94,36.05,35.92,36.02,329000.0,20.3913,20.4537,20.3799,20.4367,329000.0
2004-05-24 13:30:00,36.02,36.1,36.01,36.04,293900.0,20.4367,20.4821,20.431,20.448,293900.0
2004-05-24 14:00:00,36.03,36.08,35.97,36.01,356300.0,20.4423,20.4707,20.4083,20.431,356300.0
2004-05-24 14:30:00,36.01,36.05,35.96,36.01,319100.0,20.431,20.4537,20.4026,20.431,319100.0
2004-05-24 15:00:00,36.0,36.14,35.99,36.11,391000.0,20.4253,20.5047,20.4196,20.4877,391000.0
2004-05-24 15:30:00,36.12,36.24,36.08,36.12,562100.0,20.4934,20.5615,20.4707,20.4934,562100.0
2004-05-25 09:30:00,36.09,36.1,35.87,35.87,709000.0,20.4764,20.4821,20.3516,20.3516,709000.0
2004-05-25 10:00:00,35.86,36.15,35.8,36.06,557400.0,20.3459,20.5104,20.3118,20.4594,557400.0
2004-05-25 10:30:00,36.07,36.22,36.04,36.12,497500.0,20.465,20.5501,20.448,20.4934,497500.0
2004-05-25 11:00:00,36.14,36.24,36.11,36.23,379400.0,20.5047,20.5615,20.4877,20.5558,379400.0
2004-05-25 11:30:00,36.23,36.32,36.2,36.26,321100.0,20.5558,20.6069,20.5388,20.5728,321100.0
2004-05-25 12:00:00,36.26,36.35,36.24,36.33,556200.0,20.5728,20.6239,20.5615,20.6125,556200.0
2004-05-25 12:30:00,36.33,36.5,36.31,36.5,637700.0,20.6125,20.709,20.6012,20.709,637700.0
2004-05-25 13:00:00,36.5,36.64,36.48,36.64,866500.0,20.709,20.7884,20.6977,20.7884,866500.0
2004-05-25 13:30:00,36.64,36.72,36.62,36.63,673400.0,20.7884,20.8338,20.7771,20.7828,673400.0
2004-05-25 14:00:00,36.63,36.73,36.56,36.69,432800.0,20.7828,20.8395,20.743,20.8168,432800.0
2004-05-25 14:30:00,36.69,36.69,36.55,36.67,385400.0,20.8168,20.8168,20.7374,20.8055,385400.0
2004-05-25 15:00:00,36.66,36.77,36.62,36.72,697200.0,20.7998,20.8622,20.7771,20.8338,697200.0
2004-05-25 15:30:00,36.74,36.9,36.7,36.87,1057200.0,20.8452,20.9359,20.8225,20.9189,1057200.0
2004-05-26 09:30:00,36.85,36.93,36.67,36.68,772400.0,20.9076,20.953,20.8055,20.8111,772400.0
2004-05-26 10:00:00,36.67,36.72,36.53,36.6,687200.0,20.8055,20.8338,20.726,20.7657,687200.0
2004-05-26 10:30:00,36.6,36.83,36.5,36.7,635200.0,20.7657,20.8962,20.709,20.8225,635200.0
2004-05-26 11:00:00,36.7,36.79,36.68,36.74,278400.0,20.8225,20.8735,20.8111,20.8452,278400.0
2004-05-26 11:30:00,36.74,36.94,36.68,36.89,288300.0,20.8452,20.9586,20.8111,20.9303,288300.0
2004-05-26 12:00:00,36.89,36.98,36.86,36.95,317900.0,20.9303,20.9813,20.9133,20.9643,317900.0
2004-05-26 12:30:00,36.95,37.02,36.9,36.91,533800.0,20.9643,21.004,20.9359,20.9416,533800.0
2004-05-26 13:00:00,36.91,36.93,36.83,36.9,369000.0,20.9416,20.953,20.8962,20.9359,369000.0
2004-05-26 13:30:00,36.89,36.91,36.65,36.73,648400.0,20.9303,20.9416,20.7941,20.8395,648400.0
2004-05-26 14:00:00,36.76,36.87,36.68,36.79,337800.0,20.8565,20.9189,20.8111,20.8735,337800.0
2004-05-26 14:30:00,36.8,36.9,36.78,36.88,413600.0,20.8792,20.9359,20.8679,20.9246,413600.0
2004-05-26 15:00:00,36.88,36.91,36.72,36.74,407000.0,20.9246,20.9416,20.8338,20.8452,407000.0
2004-05-26 15:30:00,36.73,36.86,36.72,36.82,666000.0,20.8395,20.9133,20.8338,20.8906,666000.0
2004-05-27 09:30:00,36.99,37.1,36.83,36.93,867500.0,20.987,21.0494,20.8962,20.953,867500.0
2004-05-27 10:00:00,36.93,37.07,36.92,37.02,788400.0,20.953,21.0324,20.9473,21.004,788400.0
2004-05-27 10:30:00,37.02,37.07,36.98,36.99,394900.0,21.004,21.0324,20.9813,20.987,394900.0
2004-05-27 11:00:00,37.0,37.0,36.66,36.67,800900.0,20.9927,20.9927,20.7998,20.8055,800900.0
2004-05-27 11:30:00,36.68,36.76,36.59,36.74,526800.0,20.8111,20.8565,20.7601,20.8452,526800.0
2004-05-27 12:00:00,36.73,36.74,36.51,36.57,451300.0,20.8395,20.8452,20.7147,20.7487,451300.0
2004-05-27 12:30:00,36.57,36.65,36.52,36.56,395200.0,20.7487,20.7941,20.7203,20.743,395200.0
2004-05-27 13:00:00,36.56,36.68,36.53,36.54,402200.0,20.743,20.8111,20.726,20.7317,402200.0
2004-05-27 13:30:00,36.55,36.66,36.52,36.62,375900.0,20.7374,20.7998,20.7203,20.7771,375900.0
2004-05-27 14:00:00,36.62,36.76,36.55,36.75,524400.0,20.7771,20.8565,20.7374,20.8508,524400.0
2004-05-27 14:30:00,36.76,36.84,36.74,36.77,678400.0,20.8565,20.9019,20.8452,20.8622,678400.0
2004-05-27 15:00:00,36.77,36.78,36.65,36.77,442800.0,20.8622,20.8679,20.7941,20.8622,442800.0
2004-05-27 15:30:00,36.77,37.0,36.76,36.93,820700.0,20.8622,20.9927,20.8565,20.953,820700.0
2004-05-28 09:30:00,36.87,36.92,36.66,36.89,654300.0,20.9189,20.9473,20.7998,20.9303,654300.0
2004-05-28 10:00:00,36.89,36.96,36.72,36.79,511400.0,20.9303,20.97,20.8338,20.8735,511400.0
2004-05-28 10:30:00,36.76,36.85,36.76,36.84,200000.0,20.8565,20.9076,20.8565,20.9019,200000.0
2004-05-28 11:00:00,36.84,36.9,36.82,36.86,162000.0,20.9019,20.9359,20.8906,20.9133,162000.0
2004-05-28 11:30:00,36.86,36.88,36.71,36.72,231500.0,20.9133,20.9246,20.8281,20.8338,231500.0
2004-05-28 12:00:00,36.67,36.81,36.67,36.75,291700.0,20.8055,20.8849,20.8055,20.8508,291700.0
2004-05-28 12:30:00,36.75,36.78,36.67,36.75,131200.0,20.8508,20.8679,20.8055,20.8508,131200.0
2004-05-28 13:00:00,36.75,36.78,36.74,36.77,115000.0,20.8508,20.8679,20.8452,20.8622,115000.0
2004-05-28 13:30:00,36.76,36.77,36.71,36.77,207700.0,20.8565,20.8622,20.8281,20.8622,207700.0
2004-05-28 14:00:00,36.77,36.9,36.76,36.87,151700.0,20.8622,20.9359,20.8565,20.9189,151700.0
2004-05-28 14:30:00,36.86,36.9,36.81,36.85,166100.0,20.9133,20.9359,20.8849,20.9076,166100.0
2004-05-28 15:00:00,36.84,36.93,36.82,36.92,329000.0,20.9019,20.953,20.8906,20.9473,329000.0
2004-05-28 15:30:00,36.92,36.92,36.8,36.85,495600.0,20.9473,20.9473,20.8792,20.9076,495600.0
2004-06-01 09:30:00,36.84,36.88,36.76,36.82,602800.0,20.9019,20.9246,20.8565,20.8906,602800.0
2004-06-01 10:00:00,36.82,37.05,36.71,36.77,524100.0,20.8906,21.0211,20.8281,20.8622,524100.0
2004-06-01 10:30:00,36.78,36.83,36.67,36.68,475000.0,20.8679,20.8962,20.8055,20.8111,475000.0
2004-06-01 11:00:00,36.7,36.71,36.5,36.54,441000.0,20.8225,20.8281,20.709,20.7317,441000.0
2004-06-01 11:30:00,36.54,36.69,36.54,36.67,279900.0,20.7317,20.8168,20.7317,20.8055,279900.0
2004-06-01 12:00:00,36.68,36.72,36.61,36.66,190600.0,20.8111,20.8338,20.7714,20.7998,190600.0
2004-06-01 12:30:00,36.67,36.72,36.65,36.71,151800.0,20.8055,20.8338,20.7941,20.8281,151800.0
2004-06-01 13:00:00,36.7,36.74,36.66,36.66,212500.0,20.8225,20.8452,20.7998,20.7998,212500.0
2004-06-01 13:30:00,36.67,36.69,36.62,36.62,231000.0,20.8055,20.8168,20.7771,20.7771,231000.0
2004-06-01 14:00:00,36.63,36.67,36.54,36.54,351500.0,20.7828,20.8055,20.7317,20.7317,351500.0
2004-06-01 14:30:00,36.55,36.7,36.5,36.68,599700.0,20.7374,20.8225,20.709,20.8111,599700.0
2004-06-01 15:00:00,36.7,36.72,36.62,36.7,370500.0,20.8225,20.8338,20.7771,20.8225,370500.0
2004-06-01 15:30:00,36.73,36.88,36.72,36.85,725100.0,20.8395,20.9246,20.8338,20.9076,725100.0
2004-06-02 09:30:00,37.05,37.13,36.92,36.95,765200.0,21.0211,21.0664,20.9473,20.9643,765200.0
2004-06-02 10:00:00,36.95,36.96,36.86,36.89,429300.0,20.9643,20.97,20.9133,20.9303,429300.0
2004-06-02 10:30:00,36.89,36.98,36.87,36.9,448500.0,20.9303,20.9813,20.9189,20.9359,448500.0
2004-06-02 11:00:00,36.89,36.94,36.8,36.81,235500.0,20.9303,20.9586,20.8792,20.8849,235500.0
2004-06-02 11:30:00,36.81,36.84,36.75,36.78,287500.0,20.8849,20.9019,20.8508,20.8679,287500.0
2004-06-02 12:00:00,36.78,36.86,36.78,36.82,315600.0,20.8679,20.9133,20.8679,20.8906,315600.0
2004-06-02 12:30:00,36.82,36.88,36.8,36.84,286100.0,20.8906,20.9246,20.8792,20.9019,286100.0
2004-06-02 13:00:00,36.84,36.99,36.83,36.98,246900.0,20.9019,20.987,20.8962,20.9813,246900.0
2004-06-02 13:30:00,36.98,37.1,36.98,37.1,492600.0,20.9813,21.0494,20.9813,21.0494,492600.0
2004-06-02 14:00:00,37.1,37.35,37.08,37.34,677100.0,21.0494,21.1913,21.0381,21.1856,677100.0
2004-06-02 14:30:00,37.34,37.39,37.23,37.35,666900.0,21.1856,21.214,21.1232,21.1913,666900.0
2004-06-02 15:00:00,37.35,37.37,37.29,37.35,480500.0,21.1913,21.2026,21.1572,21.1913,480500.0
2004-06-02 15:30:00,37.34,37.36,37.22,37.29,761600.0,21.1856,21.1969,21.1175,21.1572,761600.0
2004-06-03 09:30:00,37.15,37.2,36.91,36.91,754800.0,21.0778,21.1062,20.9416,20.9416,754800.0
2004-06-03 10:00:00,36.91,36.95,36.84,36.94,610800.0,20.9416,20.9643,20.9019,20.9586,610800.0
2004-06-03 10:30:00,36.95,37.07,36.91,36.95,615400.0,20.9643,21.0324,20.9416,20.9643,615400.0
2004-06-03 11:00:00,36.95,37.07,36.94,37.07,540900.0,20.9643,21.0324,20.9586,21.0324,540900.0
2004-06-03 11:30:00,37.07,37.14,37.03,37.04,722300.0,21.0324,21.0721,21.0097,21.0154,722300.0
2004-06-03 12:00:00,37.05,37.07,36.97,37.06,337700.0,21.0211,21.0324,20.9757,21.0267,337700.0
2004-06-03 12:30:00,37.07,37.19,37.06,37.06,364800.0,21.0324,21.1005,21.0267,21.0267,364800.0
2004-06-03 13:00:00,37.06,37.1,37.05,37.07,351700.0,21.0267,21.0494,21.0211,21.0324,351700.0
2004-06-03 13:30:00,37.07,37.1,37.05,37.06,405800.0,21.0324,21.0494,21.0211,21.0267,405800.0
2004-06-03 14:00:00,37.05,37.08,37.01,37.04,393100.0,21.0211,21.0381,20.9984,21.0154,393100.0
2004-06-03 14:30:00,37.04,37.13,37.03,37.11,549900.0,21.0154,21.0664,21.0097,21.0551,549900.0
2004-06-03 15:00:00,37.11,37.12,37.01,37.04,515400.0,21.0551,21.0608,20.9984,21.0154,515400.0
2004-06-03 15:30:00,37.05,37.06,36.95,36.98,909500.0,21.0211,21.0267,20.9643,20.9813,909500.0
2004-06-04 09:30:00,37.3,37.32,37.15,37.21,892400.0,21.1629,21.1742,21.0778,21.1118,892400.0
2004-06-04 10:00:00,37.22,37.35,37.19,37.33,715300.0,21.1175,21.1913,21.1005,21.1799,715300.0
2004-06-04 10:30:00,37.33,37.35,37.26,37.33,529300.0,21.1799,21.1913,21.1402,21.1799,529300.0
2004-06-04 11:00:00,37.33,37.35,37.24,37.25,341100.0,21.1799,21.1913,21.1289,21.1345,341100.0
2004-06-04 11:30:00,37.24,37.28,37.19,37.28,439200.0,21.1289,21.1515,21.1005,21.1515,439200.0
2004-06-04 12:00:00,37.28,37.37,37.26,37.32,232800.0,21.1515,21.2026,21.1402,21.1742,232800.0
2004-06-04 12:30:00,37.31,37.42,37.31,37.38,420900.0,21.1686,21.231,21.1686,21.2083,420900.0
2004-06-04 13:00:00,37.37,37.4,37.32,37.39,148100.0,21.2026,21.2196,21.1742,21.214,148100.0
2004-06-04 13:30:00,37.39,37.4,37.34,37.4,246900.0,21.214,21.2196,21.1856,21.2196,246900.0
2004-06-04 14:00:00,37.39,37.4,37.24,37.34,336800.0,21.214,21.2196,21.1289,21.1856,336800.0
2004-06-04 14:30:00,37.35,37.44,37.34,37.43,320900.0,21.1913,21.2423,21.1856,21.2367,320900.0
2004-06-04 15:00:00,37.43,37.44,37.32,37.35,408700.0,21.2367,21.2423,21.1742,21.1913,408700.0
2004-06-04 15:30:00,37.35,37.38,37.18,37.27,595200.0,21.1913,21.2083,21.0948,21.1459,595200.0
2004-06-07 09:30:00,37.53,37.78,37.52,37.77,935700.0,21.2934,21.4352,21.2877,21.4296,935700.0
2004-06-07 10:00:00,37.76,37.8,37.73,37.77,731100.0,21.4239,21.4466,21.4069,21.4296,731100.0
2004-06-07 10:30:00,37.76,37.79,37.73,37.79,435300.0,21.4239,21.4409,21.4069,21.4409,435300.0
2004-06-07 11:00:00,37.78,38.0,37.75,37.94,857000.0,21.4352,21.5601,21.4182,21.526,857000.0
2004-06-07 11:30:00,37.94,37.98,37.83,37.83,386500.0,21.526,21.5487,21.4636,21.4636,386500.0
2004-06-07 12:00:00,37.84,37.89,37.8,37.86,243600.0,21.4693,21.4976,21.4466,21.4806,243600.0
2004-06-07 12:30:00,37.86,37.86,37.76,37.8,225600.0,21.4806,21.4806,21.4239,21.4466,225600.0
2004-06-07 13:00:00,37.8,37.88,37.79,37.87,270800.0,21.4466,21.492,21.4409,21.4863,270800.0
2004-06-07 13:30:00,37.87,37.95,37.83,37.93,241400.0,21.4863,21.5317,21.4636,21.5203,241400.0
2004-06-07 14:00:00,37.94,37.94,37.89,37.89,216300.0,21.526,21.526,21.4976,21.4976,216300.0
2004-06-07 14:30:00,37.9,38.02,37.89,37.98,477900.0,21.5033,21.5714,21.4976,21.5487,477900.0
2004-06-07 15:00:00,38.0,38.02,37.94,37.99,454200.0,21.5601,21.5714,21.526,21.5544,454200.0
2004-06-07 15:30:00,37.99,38.15,37.99,38.13,1169000.0,21.5544,21.6452,21.5544,21.6338,1169000.0
2004-06-08 09:30:00,38.05,38.05,37.8,37.83,760700.0,21.5884,21.5884,21.4466,21.4636,760700.0
2004-06-08 10:00:00,37.82,37.9,37.78,37.83,769400.0,21.4579,21.5033,21.4352,21.4636,769400.0
2004-06-08 10:30:00,37.83,37.92,37.8,37.88,373500.0,21.4636,21.5147,21.4466,21.492,373500.0
2004-06-08 11:00:00,37.87,37.89,37.8,37.83,585900.0,21.4863,21.4976,21.4466,21.4636,585900.0
2004-06-08 11:30:00,37.83,37.88,37.81,37.87,403900.0,21.4636,21.492,21.4523,21.4863,403900.0
2004-06-08 12:00:00,37.88,38.06,37.87,38.05,422300.0,21.492,21.5941,21.4863,21.5884,422300.0
2004-06-08 12:30:00,38.06,38.08,37.98,38.06,295200.0,21.5941,21.6054,21.5487,21.5941,295200.0
2004-06-08 13:00:00,38.06,38.18,38.06,38.17,541100.0,21.5941,21.6622,21.5941,21.6565,541100.0
2004-06-08 13:30:00,38.17,38.19,38.09,38.17,336000.0,21.6565,21.6679,21.6111,21.6565,336000.0
2004-06-08 14:00:00,38.19,38.19,38.01,38.08,390700.0,21.6679,21.6679,21.5657,21.6054,390700.0
2004-06-08 14:30:00,38.08,38.11,38.04,38.04,377400.0,21.6054,21.6225,21.5827,21.5827,377400.0
2004-06-08 15:00:00,38.05,38.05,37.88,37.9,434400.0,21.5884,21.5884,21.492,21.5033,434400.0
2004-06-08 15:30:00,37.89,38.07,37.88,38.04,1069500.0,21.4976,21.5998,21.492,21.5827,1069500.0
2004-06-09 09:30:00,37.99,38.0,37.83,37.95,745300.0,21.5544,21.5601,21.4636,21.5317,745300.0
2004-06-09 10:00:00,37.95,38.04,37.89,37.89,719800.0,21.5317,21.5827,21.4976,21.4976,719800.0
2004-06-09 10:30:00,37.89,37.92,37.7,37.74,957300.0,21.4976,21.5147,21.3898,21.4125,957300.0
2004-06-09 11:00:00,37.74,37.82,37.7,37.71,387200.0,21.4125,21.4579,21.3898,21.3955,387200.0
2004-06-09 11:30:00,37.71,37.73,37.66,37.67,371200.0,21.3955,21.4069,21.3671,21.3728,371200.0
2004-06-09 12:00:00,37.68,37.71,37.63,37.68,406200.0,21.3785,21.3955,21.3501,21.3785,406200.0
2004-06-09 12:30:00,37.67,37.78,37.67,37.75,247200.0,21.3728,21.4352,21.3728,21.4182,247200.0
2004-06-09 13:00:00,37.75,37.8,37.7,37.75,276600.0,21.4182,21.4466,21.3898,21.4182,276600.0
2004-06-09 13:30:00,37.75,37.75,37.65,37.67,275800.0,21.4182,21.4182,21.3615,21.3728,275800.0
2004-06-09 14:00:00,37.66,37.75,37.62,37.72,288400.0,21.3671,21.4182,21.3445,21.4012,288400.0
2004-06-09 14:30:00,37.71,37.83,37.71,37.83,343200.0,21.3955,21.4636,21.3955,21.4636,343200.0
2004-06-09 15:00:00,37.83,37.83,37.7,37.71,354900.0,21.4636,21.4636,21.3898,21.3955,354900.0
2004-06-09 15:30:00,37.71,37.74,37.6,37.67,638100.0,21.3955,21.4125,21.3331,21.3728,638100.0
2004-06-10 09:30:00,37.71,37.79,37.5,37.68,934200.0,21.3955,21.4409,21.2764,21.3785,934200.0
2004-06-10 10:00:00,37.68,37.7,37.52,37.56,634400.0,21.3785,21.3898,21.2877,21.3104,634400.0
2004-06-10 10:30:00,37.56,37.59,37.49,37.53,363400.0,21.3104,21.3274,21.2707,21.2934,363400.0
2004-06-10 11:00:00,37.53,37.64,37.48,37.61,385000.0,21.2934,21.3558,21.265,21.3388,385000.0
2004-06-10 11:30:00,37.61,37.67,37.58,37.64,321900.0,21.3388,21.3728,21.3218,21.3558,321900.0
2004-06-10 12:00:00,37.65,37.69,37.57,37.64,220700.0,21.3615,21.3842,21.3161,21.3558,220700.0
2004-06-10 12:30:00,37.64,37.67,37.57,37.62,218000.0,21.3558,21.3728,21.3161,21.3445,218000.0
2004-06-10 13:00:00,37.63,37.65,37.6,37.62,183500.0,21.3501,21.3615,21.3331,21.3445,183500.0
2004-06-10 13:30:00,37.62,37.67,37.58,37.64,167100.0,21.3445,21.3728,21.3218,21.3558,167100.0
2004-06-10 14:00:00,37.65,37.74,37.63,37.74,219400.0,21.3615,21.4125,21.3501,21.4125,219400.0
2004-06-10 14:30:00,37.73,37.76,37.66,37.75,322400.0,21.4069,21.4239,21.3671,21.4182,322400.0
2004-06-10 15:00:00,37.75,37.77,37.65,37.71,355600.0,21.4182,21.4296,21.3615,21.3955,355600.0
2004-06-10 15:30:00,37.71,37.79,37.68,37.78,472900.0,21.3955,21.4409,21.3785,21.4352,472900.0
2004-06-14 09:30:00,37.73,37.73,37.4,37.4,634900.0,21.4069,21.4069,21.2196,21.2196,634900.0
2004-06-14 10:00:00,37.4,37.44,37.23,37.29,691100.0,21.2196,21.2423,21.1232,21.1572,691100.0
2004-06-14 10:30:00,37.29,37.3,37.11,37.11,432900.0,21.1572,21.1629,21.0551,21.0551,432900.0
2004-06-14 11:00:00,37.1,37.11,37.03,37.07,496900.0,21.0494,21.0551,21.0097,21.0324,496900.0
2004-06-14 11:30:00,37.06,37.15,37.05,37.05,404600.0,21.0267,21.0778,21.0211,21.0211,404600.0
2004-06-14 12:00:00,37.05,37.09,37.02,37.04,317100.0,21.0211,21.0437,21.004,21.0154,317100.0
2004-06-14 12:30:00,37.05,37.18,37.04,37.17,264300.0,21.0211,21.0948,21.0154,21.0891,264300.0
2004-06-14 13:00:00,37.17,37.19,37.1,37.12,283900.0,21.0891,21.1005,21.0494,21.0608,283900.0
2004-06-14 13:30:00,37.15,37.17,37.04,37.07,403100.0,21.0778,21.0891,21.0154,21.0324,403100.0
2004-06-14 14:00:00,37.06,37.21,37.05,37.14,333300.0,21.0267,21.1118,21.0211,21.0721,333300.0
2004-06-14 14:30:00,37.14,37.15,37.08,37.11,343700.0,21.0721,21.0778,21.0381,21.0551,343700.0
2004-06-14 15:00:00,37.11,37.16,37.07,37.13,475600.0,21.0551,21.0835,21.0324,21.0664,475600.0
2004-06-14 15:30:00,37.12,37.23,37.11,37.12,694100.0,21.0608,21.1232,21.0551,21.0608,694100.0
2004-06-15 09:30:00,37.6,37.66,37.45,37.53,1135900.0,21.3331,21.3671,21.248,21.2934,1135900.0
2004-06-15 10:00:00,37.54,37.58,37.5,37.53,761900.0,21.2991,21.3218,21.2764,21.2934,761900.0
2004-06-15 10:30:00,37.53,37.59,37.48,37.48,594200.0,21.2934,21.3274,21.265,21.265,594200.0
2004-06-15 11:00:00,37.48,37.55,37.46,37.53,397900.0,21.265,21.3047,21.2537,21.2934,397900.0
2004-06-15 11:30:00,37.52,37.59,37.48,37.56,416600.0,21.2877,21.3274,21.265,21.3104,416600.0
2004-06-15 12:00:00,37.54,37.57,37.48,37.52,265300.0,21.2991,21.3161,21.265,21.2877,265300.0
2004-06-15 12:30:00,37.51,37.57,37.47,37.53,374700.0,21.282,21.3161,21.2593,21.2934,374700.0
2004-06-15 13:00:00,37.52,37.59,37.49,37.5,340300.0,21.2877,21.3274,21.2707,21.2764,340300.0
2004-06-15 13:30:00,37.5,37.52,37.46,37.51,248900.0,21.2764,21.2877,21.2537,21.282,248900.0
2004-06-15 14:00:00,37.5,37.52,37.45,37.48,241300.0,21.2764,21.2877,21.248,21.265,241300.0
2004-06-15 14:30:00,37.48,37.51,37.4,37.41,1088700.0,21.265,21.282,21.2196,21.2253,1088700.0
2004-06-15 15:00:00,37.42,37.45,37.19,37.33,1128400.0,21.231,21.248,21.1005,21.1799,1128400.0
2004-06-15 15:30:00,37.35,37.35,37.19,37.28,909200.0,21.1913,21.1913,21.1005,21.1515,909200.0
2004-06-16 09:30:00,37.28,37.31,37.09,37.14,715900.0,21.1515,21.1686,21.0437,21.0721,715900.0
2004-06-16 10:00:00,37.14,37.42,37.13,37.34,571300.0,21.0721,21.231,21.0664,21.1856,571300.0
2004-06-16 10:30:00,37.34,37.44,37.3,37.4,591800.0,21.1856,21.2423,21.1629,21.2196,591800.0
2004-06-16 11:00:00,37.4,37.42,37.27,37.27,266400.0,21.2196,21.231,21.1459,21.1459,266400.0
2004-06-16 11:30:00,37.28,37.3,37.2,37.24,283000.0,21.1515,21.1629,21.1062,21.1289,283000.0
2004-06-16 12:00:00,37.24,37.27,37.2,37.26,229800.0,21.1289,21.1459,21.1062,21.1402,229800.0
2004-06-16 12:30:00,37.26,37.29,37.23,37.24,504900.0,21.1402,21.1572,21.1232,21.1289,504900.0
2004-06-16 13:00:00,37.24,37.27,37.16,37.26,364100.0,21.1289,21.1459,21.0835,21.1402,364100.0
2004-06-16 13:30:00,37.27,37.35,37.26,37.32,289200.0,21.1459,21.1913,21.1402,21.1742,289200.0
2004-06-16 14:00:00,37.32,37.43,37.32,37.38,396300.0,21.1742,21.2367,21.1742,21.2083,396300.0
2004-06-16 14:30:00,37.38,37.47,37.19,37.42,303500.0,21.2083,21.2593,21.1005,21.231,303500.0
2004-06-16 15:00:00,37.42,37.48,37.37,37.45,479200.0,21.231,21.265,21.2026,21.248,479200.0
2004-06-16 15:30:00,37.46,37.46,37.27,37.29,696700.0,21.2537,21.2537,21.1459,21.1572,696700.0
2004-06-17 09:30:00,37.28,37.41,37.25,37.34,556900.0,21.1515,21.2253,21.1345,21.1856,556900.0
2004-06-17 10:00:00,37.34,37.37,37.13,37.19,642800.0,21.1856,21.2026,21.0664,21.1005,642800.0
2004-06-17 10:30:00,37.21,37.31,37.17,37.25,736000.0,21.1118,21.1686,21.0891,21.1345,736000.0
2004-06-17 11:00:00,37.25,37.26,37.19,37.26,814900.0,21.1345,21.1402,21.1005,21.1402,814900.0
2004-06-17 11:30:00,37.25,37.32,37.24,37.29,304000.0,21.1345,21.1742,21.1289,21.1572,304000.0
2004-06-17 12:00:00,37.28,37.42,37.28,37.4,313200.0,21.1515,21.231,21.1515,21.2196,313200.0
2004-06-17 12:30:00,37.4,37.41,37.33,37.34,196000.0,21.2196,21.2253,21.1799,21.1856,196000.0
2004-06-17 13:00:00,37.34,37.52,37.31,37.49,296600.0,21.1856,21.2877,21.1686,21.2707,296600.0
2004-06-17 13:30:00,37.49,37.53,37.48,37.52,224300.0,21.2707,21.2934,21.265,21.2877,224300.0
2004-06-17 14:00:00,37.52,37.59,37.51,37.55,532500.0,21.2877,21.3274,21.282,21.3047,532500.0
2004-06-17 14:30:00,37.55,37.55,37.38,37.4,327700.0,21.3047,21.3047,21.2083,21.2196,327700.0
2004-06-17 15:00:00,37.4,37.47,37.39,37.42,483300.0,21.2196,21.2593,21.214,21.231,483300.0
2004-06-17 15:30:00,37.43,37.47,37.33,37.33,600900.0,21.2367,21.2593,21.1799,21.1799,600900.0
2004-06-18 09:30:00,37.41,37.66,37.36,37.58,1790800.0,21.2253,21.3671,21.1969,21.3218,1790800.0
2004-06-18 10:00:00,37.58,37.63,37.56,37.6,733800.0,21.3218,21.3501,21.3104,21.3331,733800.0
2004-06-18 10:30:00,37.61,37.64,37.53,37.54,463800.0,21.3388,21.3558,21.2934,21.2991,463800.0
2004-06-18 11:00:00,37.55,37.58,37.48,37.57,1655900.0,21.3047,21.3218,21.265,21.3161,1655900.0
2004-06-18 11:30:00,37.56,37.59,37.51,37.51,350300.0,21.3104,21.3274,21.282,21.282,350300.0
2004-06-18 12:00:00,37.52,37.53,37.42,37.45,498900.0,21.2877,21.2934,21.231,21.248,498900.0
2004-06-18 12:30:00,37.45,37.49,37.38,37.4,342100.0,21.248,21.2707,21.2083,21.2196,342100.0
2004-06-18 13:00:00,37.39,37.49,37.38,37.38,505100.0,21.214,21.2707,21.2083,21.2083,505100.0
2004-06-18 13:30:00,37.38,37.4,37.31,37.32,583000.0,21.2083,21.2196,21.1686,21.1742,583000.0
2004-06-18 14:00:00,37.31,37.37,37.25,37.35,746300.0,21.1686,21.2026,21.1345,21.1913,746300.0
2004-06-18 14:30:00,37.35,37.36,37.14,37.24,701900.0,21.1913,21.1969,21.0721,21.1289,701900.0
2004-06-18 15:00:00,37.25,37.3,37.19,37.23,784700.0,21.1345,21.1629,21.1005,21.1232,784700.0
2004-06-18 15:30:00,37.23,37.26,37.13,37.2,1504300.0,21.1232,21.1402,21.0664,21.1062,1504300.0
2004-06-21 09:30:00,37.2,37.36,37.17,37.32,633500.0,21.1062,21.1969,21.0891,21.1742,633500.0
2004-06-21 10:00:00,37.32,37.39,37.2,37.24,519000.0,21.1742,21.214,21.1062,21.1289,519000.0
2004-06-21 10:30:00,37.24,37.24,37.16,37.2,413000.0,21.1289,21.1289,21.0835,21.1062,413000.0
2004-06-21 11:00:00,37.2,37.22,37.13,37.14,310000.0,21.1062,21.1175,21.0664,21.0721,310000.0
2004-06-21 11:30:00,37.14,37.19,37.12,37.17,684000.0,21.0721,21.1005,21.0608,21.0891,684000.0
2004-06-21 12:00:00,37.16,37.18,37.12,37.12,375000.0,21.0835,21.0948,21.0608,21.0608,375000.0
2004-06-21 12:30:00,37.12,37.19,37.12,37.18,206500.0,21.0608,21.1005,21.0608,21.0948,206500.0
2004-06-21 13:00:00,37.17,37.18,37.14,37.17,160100.0,21.0891,21.0948,21.0721,21.0891,160100.0
2004-06-21 13:30:00,37.18,37.24,37.15,37.22,265900.0,21.0948,21.1289,21.0778,21.1175,265900.0
2004-06-21 14:00:00,37.22,37.28,37.22,37.26,338000.0,21.1175,21.1515,21.1175,21.1402,338000.0
2004-06-21 14:30:00,37.26,37.27,37.12,37.15,290700.0,21.1402,21.1459,21.0608,21.0778,290700.0
2004-06-21 15:00:00,37.14,37.19,37.05,37.06,416900.0,21.0721,21.1005,21.0211,21.0267,416900.0
2004-06-21 15:30:00,37.05,37.13,36.9,37.0,848400.0,21.0211,21.0664,20.9359,20.9927,848400.0
2004-06-22 09:30:00,37.0,37.0,36.76,36.9,1246300.0,20.9927,20.9927,20.8565,20.9359,1246300.0
2004-06-22 10:00:00,36.9,36.92,36.85,36.87,779400.0,20.9359,20.9473,20.9076,20.9189,779400.0
2004-06-22 10:30:00,36.87,36.89,36.75,36.76,463500.0,20.9189,20.9303,20.8508,20.8565,463500.0
2004-06-22 11:00:00,36.75,36.82,36.7,36.82,383300.0,20.8508,20.8906,20.8225,20.8906,383300.0
2004-06-22 11:30:00,36.82,36.86,36.81,36.84,346300.0,20.8906,20.9133,20.8849,20.9019,346300.0
2004-06-22 12:00:00,36.84,36.91,36.83,36.83,331000.0,20.9019,20.9416,20.8962,20.8962,331000.0
2004-06-22 12:30:00,36.84,36.86,36.78,36.8,863900.0,20.9019,20.9133,20.8679,20.8792,863900.0
2004-06-22 13:00:00,36.8,36.8,36.75,36.76,475000.0,20.8792,20.8792,20.8508,20.8565,475000.0
2004-06-22 13:30:00,36.76,36.89,36.75,36.85,649700.0,20.8565,20.9303,20.8508,20.9076,649700.0
2004-06-22 14:00:00,36.84,36.99,36.84,36.96,870100.0,20.9019,20.987,20.9019,20.97,870100.0
2004-06-22 14:30:00,36.97,36.98,36.91,36.96,744000.0,20.9757,20.9813,20.9416,20.97,744000.0
2004-06-22 15:00:00,36.96,37.02,36.95,37.0,981100.0,20.97,21.004,20.9643,20.9927,981100.0
2004-06-22 15:30:00,37.0,37.02,36.94,36.99,991300.0,20.9927,21.004,20.9586,20.987,991300.0
2004-06-23 09:30:00,37.1,37.18,37.07,37.16,1686700.0,21.0494,21.0948,21.0324,21.0835,1686700.0
2004-06-23 10:00:00,37.15,37.25,37.12,37.22,661700.0,21.0778,21.1345,21.0608,21.1175,661700.0
2004-06-23 10:30:00,37.21,37.22,37.1,37.11,550900.0,21.1118,21.1175,21.0494,21.0551,550900.0
2004-06-23 11:00:00,37.12,37.19,37.1,37.18,413200.0,21.0608,21.1005,21.0494,21.0948,413200.0
2004-06-23 11:30:00,37.17,37.3,37.16,37.26,518400.0,21.0891,21.1629,21.0835,21.1402,518400.0
2004-06-23 12:00:00,37.27,37.37,37.25,37.32,628400.0,21.1459,21.2026,21.1345,21.1742,628400.0
2004-06-23 12:30:00,37.31,37.39,37.29,37.36,301400.0,21.1686,21.214,21.1572,21.1969,301400.0
2004-06-23 13:00:00,37.36,37.36,37.32,37.32,212000.0,21.1969,21.1969,21.1742,21.1742,212000.0
2004-06-23 13:30:00,37.32,37.35,37.28,37.33,322500.0,21.1742,21.1913,21.1515,21.1799,322500.0
2004-06-23 14:00:00,37.33,37.45,37.31,37.44,650600.0,21.1799,21.248,21.1686,21.2423,650600.0
2004-06-23 14:30:00,37.43,37.43,37.29,37.3,562100.0,21.2367,21.2367,21.1572,21.1629,562100.0
2004-06-23 15:00:00,37.29,37.46,37.29,37.42,822000.0,21.1572,21.2537,21.1572,21.231,822000.0
2004-06-23 15:30:00,37.43,37.59,37.42,37.58,1424100.0,21.2367,21.3274,21.231,21.3218,1424100.0
2004-06-24 09:30:00,37.62,37.79,37.6,37.65,1101200.0,21.3445,21.4409,21.3331,21.3615,1101200.0
2004-06-24 10:00:00,37.66,37.79,37.58,37.77,1356200.0,21.3671,21.4409,21.3218,21.4296,1356200.0
2004-06-24 10:30:00,37.78,37.79,37.61,37.67,675000.0,21.4352,21.4409,21.3388,21.3728,675000.0
2004-06-24 11:00:00,37.66,37.7,37.59,37.68,669800.0,21.3671,21.3898,21.3274,21.3785,669800.0
2004-06-24 11:30:00,37.68,37.86,37.67,37.79,765600.0,21.3785,21.4806,21.3728,21.4409,765600.0
2004-06-24 12:00:00,37.8,37.93,37.8,37.88,490800.0,21.4466,21.5203,21.4466,21.492,490800.0
2004-06-24 12:30:00,37.88,37.88,37.7,37.74,988200.0,21.492,21.492,21.3898,21.4125,988200.0
2004-06-24 13:00:00,37.74,37.81,37.71,37.81,247400.0,21.4125,21.4523,21.3955,21.4523,247400.0
2004-06-24 13:30:00,37.81,37.89,37.77,37.84,499600.0,21.4523,21.4976,21.4296,21.4693,499600.0
2004-06-24 14:00:00,37.84,37.87,37.8,37.83,570800.0,21.4693,21.4863,21.4466,21.4636,570800.0
2004-06-24 14:30:00,37.83,37.9,37.79,37.79,497000.0,21.4636,21.5033,21.4409,21.4409,497000.0
2004-06-24 15:00:00,37.79,37.84,37.74,37.82,513800.0,21.4409,21.4693,21.4125,21.4579,513800.0
2004-06-24 15:30:00,37.81,37.83,37.72,37.79,1109900.0,21.4523,21.4636,21.4012,21.4409,1109900.0
2004-06-25 09:30:00,37.78,38.24,37.77,38.23,1430600.0,21.4352,21.6962,21.4296,21.6905,1430600.0
2004-06-25 10:00:00,38.23,38.48,38.22,38.44,1533100.0,21.6905,21.8324,21.6849,21.8097,1533100.0
2004-06-25 10:30:00,38.44,38.51,38.35,38.36,949100.0,21.8097,21.8494,21.7586,21.7643,949100.0
2004-06-25 11:00:00,38.36,38.36,38.26,38.29,681500.0,21.7643,21.7643,21.7076,21.7246,681500.0
2004-06-25 11:30:00,38.29,38.3,38.17,38.2,744900.0,21.7246,21.7303,21.6565,21.6735,744900.0
2004-06-25 12:00:00,38.2,38.25,38.1,38.16,756900.0,21.6735,21.7019,21.6168,21.6508,756900.0
2004-06-25 12:30:00,38.14,38.19,38.12,38.12,264400.0,21.6395,21.6679,21.6281,21.6281,264400.0
2004-06-25 13:00:00,38.12,38.2,38.12,38.18,322000.0,21.6281,21.6735,21.6281,21.6622,322000.0
2004-06-25 13:30:00,38.18,38.23,38.16,38.2,1463100.0,21.6622,21.6905,21.6508,21.6735,1463100.0
2004-06-25 14:00:00,38.21,38.21,38.06,38.1,743300.0,21.6792,21.6792,21.5941,21.6168,743300.0
2004-06-25 14:30:00,38.1,38.2,38.06,38.13,763500.0,21.6168,21.6735,21.5941,21.6338,763500.0
2004-06-25 15:00:00,38.13,38.23,38.03,38.04,997200.0,21.6338,21.6905,21.5771,21.5827,997200.0
2004-06-25 15:30:00,38.04,38.1,37.94,38.0,1261400.0,21.5827,21.6168,21.526,21.5601,1261400.0
2004-06-28 09:30:00,38.09,38.58,38.05,38.27,1618700.0,21.6111,21.8891,21.5884,21.7132,1618700.0
2004-06-28 10:00:00,38.27,38.45,38.23,38.35,968000.0,21.7132,21.8154,21.6905,21.7586,968000.0
2004-06-28 10:30:00,38.34,38.35,38.15,38.2,830000.0,21.753,21.7586,21.6452,21.6735,830000.0
2004-06-28 11:00:00,38.2,38.23,38.12,38.18,421500.0,21.6735,21.6905,21.6281,21.6622,421500.0
2004-06-28 11:30:00,38.19,38.26,38.14,38.26,478300.0,21.6679,21.7076,21.6395,21.7076,478300.0
2004-06-28 12:00:00,38.26,38.26,38.19,38.22,300100.0,21.7076,21.7076,21.6679,21.6849,300100.0
2004-06-28 12:30:00,38.22,38.22,38.17,38.18,268400.0,21.6849,21.6849,21.6565,21.6622,268400.0
2004-06-28 13:00:00,38.18,38.28,38.17,38.22,356300.0,21.6622,21.7189,21.6565,21.6849,356300.0
2004-06-28 13:30:00,38.22,38.25,38.2,38.22,438300.0,21.6849,21.7019,21.6735,21.6849,438300.0
2004-06-28 14:00:00,38.21,38.22,38.02,38.02,498300.0,21.6792,21.6849,21.5714,21.5714,498300.0
2004-06-28 14:30:00,38.02,38.05,37.85,37.96,729100.0,21.5714,21.5884,21.4749,21.5374,729100.0
2004-06-28 15:00:00,37.96,37.99,37.85,37.93,879700.0,21.5374,21.5544,21.4749,21.5203,879700.0
2004-06-28 15:30:00,37.93,38.02,37.85,38.0,1503000.0,21.5203,21.5714,21.4749,21.5601,1503000.0
2004-06-29 09:30:00,37.95,37.96,37.8,37.88,702800.0,21.5317,21.5374,21.4466,21.492,702800.0
2004-06-29 10:00:00,37.89,38.07,37.84,38.04,843800.0,21.4976,21.5998,21.4693,21.5827,843800.0
2004-06-29 10:30:00,38.04,38.07,38.0,38.07,393900.0,21.5827,21.5998,21.5601,21.5998,393900.0
2004-06-29 11:00:00,38.06,38.2,38.05,38.2,487600.0,21.5941,21.6735,21.5884,21.6735,487600.0
2004-06-29 11:30:00,38.2,38.32,38.14,38.29,571000.0,21.6735,21.7416,21.6395,21.7246,571000.0
2004-06-29 12:00:00,38.29,38.36,38.28,38.35,956500.0,21.7246,21.7643,21.7189,21.7586,956500.0
2004-06-29 12:30:00,38.35,38.36,38.29,38.32,560400.0,21.7586,21.7643,21.7246,21.7416,560400.0
2004-06-29 13:00:00,38.31,38.36,38.31,38.34,249200.0,21.7359,21.7643,21.7359,21.753,249200.0
2004-06-29 13:30:00,38.34,38.34,38.22,38.33,396700.0,21.753,21.753,21.6849,21.7473,396700.0
2004-06-29 14:00:00,38.32,38.38,38.27,38.28,1272000.0,21.7416,21.7757,21.7132,21.7189,1272000.0
2004-06-29 14:30:00,38.28,38.28,38.1,38.15,1196400.0,21.7189,21.7189,21.6168,21.6452,1196400.0
2004-06-29 15:00:00,38.15,38.33,38.15,38.3,845800.0,21.6452,21.7473,21.6452,21.7303,845800.0
2004-06-29 15:30:00,38.3,38.32,38.19,38.29,850100.0,21.7303,21.7416,21.6679,21.7246,850100.0
2004-06-30 09:30:00,38.38,38.51,38.29,38.47,767400.0,21.7757,21.8494,21.7246,21.8267,767400.0
2004-06-30 10:00:00,38.48,38.85,38.31,38.52,967500.0,21.8324,22.0423,21.7359,21.8551,967500.0
2004-06-30 10:30:00,38.51,38.55,38.5,38.54,467800.0,21.8494,21.8721,21.8437,21.8664,467800.0
2004-06-30 11:00:00,38.55,38.61,38.48,38.51,870700.0,21.8721,21.9061,21.8324,21.8494,870700.0
2004-06-30 11:30:00,38.5,38.51,38.38,38.41,638800.0,21.8437,21.8494,21.7757,21.7927,638800.0
2004-06-30 12:00:00,38.4,38.46,38.34,38.45,361500.0,21.787,21.821,21.753,21.8154,361500.0
2004-06-30 12:30:00,38.46,38.49,38.42,38.43,325900.0,21.821,21.8381,21.7983,21.804,325900.0
2004-06-30 13:00:00,38.43,38.47,38.42,38.44,237500.0,21.804,21.8267,21.7983,21.8097,237500.0
2004-06-30 13:30:00,38.44,38.45,38.2,38.27,546500.0,21.8097,21.8154,21.6735,21.7132,546500.0
2004-06-30 14:00:00,38.28,38.58,38.26,38.48,1026700.0,21.7189,21.8891,21.7076,21.8324,1026700.0
2004-06-30 14:30:00,38.48,38.6,38.43,38.55,1143800.0,21.8324,21.9005,21.804,21.8721,1143800.0
2004-06-30 15:00:00,38.57,38.83,38.51,38.81,1713400.0,21.8835,22.031,21.8494,22.0196,1713400.0
2004-06-30 15:30:00,38.82,38.85,38.72,38.79,2060700.0,22.0253,22.0423,21.9686,22.0083,2060700.0
2004-07-01 09:30:00,38.58,38.64,38.3,38.3,1630900.0,22.0841,22.1185,21.9238,21.9238,1630900.0
2004-07-01 10:00:00,38.3,38.4,38.14,38.22,1141500.0,21.9238,21.9811,21.8322,21.878,1141500.0
2004-07-01 10:30:00,38.21,38.25,37.98,37.99,1400500.0,21.8723,21.8952,21.7407,21.7464,1400500.0
2004-07-01 11:00:00,37.9,37.99,37.75,37.98,1676600.0,21.6949,21.7464,21.609,21.7407,1676600.0
2004-07-01 11:30:00,37.98,38.03,37.87,37.95,890400.0,21.7407,21.7693,21.6777,21.7235,890400.0
2004-07-01 12:00:00,37.95,37.95,37.7,37.87,736700.0,21.7235,21.7235,21.5804,21.6777,736700.0
2004-07-01 12:30:00,37.86,38.01,37.83,38.0,748200.0,21.672,21.7578,21.6548,21.7521,748200.0
2004-07-01 13:00:00,38.0,38.05,37.87,37.88,561600.0,21.7521,21.7807,21.6777,21.6834,561600.0
2004-07-01 13:30:00,37.89,37.89,37.73,37.8,872100.0,21.6891,21.6891,21.5975,21.6376,872100.0
2004-07-01 14:00:00,37.79,37.93,37.75,37.91,1163600.0,21.6319,21.712,21.609,21.7006,1163600.0
2004-07-01 14:30:00,37.9,38.14,37.88,38.1,988100.0,21.6949,21.8322,21.6834,21.8093,988100.0
2004-07-01 15:00:00,38.09,38.13,38.02,38.09,761000.0,21.8036,21.8265,21.7635,21.8036,761000.0
2004-07-01 15:30:00,38.09,38.24,38.09,38.13,1429400.0,21.8036,21.8895,21.8036,21.8265,1429400.0
2004-07-02 09:30:00,38.18,38.27,37.95,38.15,1114900.0,21.8551,21.9067,21.7235,21.838,1114900.0
2004-07-02 10:00:00,38.16,38.4,38.1,38.39,1197000.0,21.8437,21.9811,21.8093,21.9753,1197000.0
2004-07-02 10:30:00,38.4,38.49,38.12,38.12,801400.0,21.9811,22.0326,21.8208,21.8208,801400.0
2004-07-02 11:00:00,38.12,38.17,38.07,38.16,431100.0,21.8208,21.8494,21.7922,21.8437,431100.0
2004-07-02 11:30:00,38.17,38.19,38.09,38.11,517000.0,21.8494,21.8609,21.8036,21.8151,517000.0
2004-07-02 12:00:00,38.1,38.14,38.01,38.05,535200.0,21.8093,21.8322,21.7578,21.7807,535200.0
2004-07-02 12:30:00,38.04,38.15,38.04,38.1,281200.0,21.775,21.838,21.775,21.8093,281200.0
2004-07-02 13:00:00,38.1,38.2,38.05,38.19,283800.0,21.8093,21.8666,21.7807,21.8609,283800.0
2004-07-02 13:30:00,38.19,38.25,38.15,38.16,283600.0,21.8609,21.8952,21.838,21.8437,283600.0
2004-07-02 14:00:00,38.15,38.16,38.04,38.14,463900.0,21.838,21.8437,21.775,21.8322,463900.0
2004-07-02 14:30:00,38.14,38.21,38.1,38.18,528600.0,21.8322,21.8723,21.8093,21.8551,528600.0
2004-07-02 15:00:00,38.18,38.2,38.15,38.15,431600.0,21.8551,21.8666,21.838,21.838,431600.0
2004-07-02 15:30:00,38.16,38.26,38.0,38.07,1044900.0,21.8437,21.9009,21.7521,21.7922,1044900.0
2004-07-06 09:30:00,38.0,38.02,37.61,37.81,1692500.0,21.7521,21.7635,21.5289,21.6433,1692500.0
2004-07-06 10:00:00,37.81,37.97,37.55,37.92,1208800.0,21.6433,21.7349,21.4945,21.7063,1208800.0
2004-07-06 10:30:00,37.91,37.95,37.86,37.9,825700.0,21.7006,21.7235,21.672,21.6949,825700.0
2004-07-06 11:00:00,37.9,37.9,37.64,37.65,1020200.0,21.6949,21.6949,21.546,21.5518,1020200.0
2004-07-06 11:30:00,37.66,37.78,37.52,37.55,990900.0,21.5575,21.6262,21.4773,21.4945,990900.0
2004-07-06 12:00:00,37.55,37.78,37.53,37.59,891700.0,21.4945,21.6262,21.4831,21.5174,891700.0
2004-07-06 12:30:00,37.59,37.62,37.45,37.51,509000.0,21.5174,21.5346,21.4373,21.4716,509000.0
2004-07-06 13:00:00,37.51,37.53,37.44,37.47,688500.0,21.4716,21.4831,21.4315,21.4487,688500.0
2004-07-06 13:30:00,37.45,37.55,37.41,37.44,942600.0,21.4373,21.4945,21.4144,21.4315,942600.0
2004-07-06 14:00:00,37.44,37.44,37.29,37.3,949300.0,21.4315,21.4315,21.3457,21.3514,949300.0
2004-07-06 14:30:00,37.3,37.35,37.27,37.27,677600.0,21.3514,21.38,21.3342,21.3342,677600.0
2004-07-06 15:00:00,37.27,37.37,37.27,37.31,1006800.0,21.3342,21.3915,21.3342,21.3571,1006800.0
2004-07-06 15:30:00,37.32,37.39,37.22,37.24,1775000.0,21.3629,21.4029,21.3056,21.3171,1775000.0
2004-07-07 09:30:00,37.26,37.37,37.19,37.26,1246400.0,21.3285,21.3915,21.2884,21.3285,1246400.0
2004-07-07 10:00:00,37.25,37.37,37.19,37.2,810500.0,21.3228,21.3915,21.2884,21.2942,810500.0
2004-07-07 10:30:00,37.2,37.2,37.06,37.08,940000.0,21.2942,21.2942,21.214,21.2255,940000.0
2004-07-07 11:00:00,37.08,37.11,36.95,36.97,821700.0,21.2255,21.2426,21.1511,21.1625,821700.0
2004-07-07 11:30:00,36.97,36.97,36.77,36.79,1097600.0,21.1625,21.1625,21.048,21.0595,1097600.0
2004-07-07 12:00:00,36.79,36.9,36.78,36.83,1085400.0,21.0595,21.1224,21.0537,21.0824,1085400.0
2004-07-07 12:30:00,36.83,36.89,36.76,36.77,608300.0,21.0824,21.1167,21.0423,21.048,608300.0
2004-07-07 13:00:00,36.77,36.78,36.65,36.78,1420800.0,21.048,21.0537,20.9793,21.0537,1420800.0
2004-07-07 13:30:00,36.78,36.89,36.76,36.85,670700.0,21.0537,21.1167,21.0423,21.0938,670700.0
2004-07-07 14:00:00,36.85,36.9,36.81,36.89,767100.0,21.0938,21.1224,21.0709,21.1167,767100.0
2004-07-07 14:30:00,36.88,37.1,36.88,37.02,1197000.0,21.111,21.2369,21.111,21.1911,1197000.0
2004-07-07 15:00:00,37.02,37.09,36.85,36.9,1149400.0,21.1911,21.2312,21.0938,21.1224,1149400.0
2004-07-07 15:30:00,36.9,36.92,36.82,36.85,1143100.0,21.1224,21.1339,21.0766,21.0938,1143100.0
2004-07-08 09:30:00,36.92,37.1,36.7,36.78,1201400.0,21.1339,21.2369,21.0079,21.0537,1201400.0
2004-07-08 10:00:00,36.78,36.91,36.71,36.84,1057100.0,21.0537,21.1282,21.0137,21.0881,1057100.0
2004-07-08 10:30:00,36.84,36.97,36.8,36.89,643900.0,21.0881,21.1625,21.0652,21.1167,643900.0
2004-07-08 11:00:00,36.88,37.02,36.85,36.98,567300.0,21.111,21.1911,21.0938,21.1682,567300.0
2004-07-08 11:30:00,36.99,37.13,36.99,37.13,656000.0,21.174,21.2541,21.174,21.2541,656000.0
2004-07-08 12:00:00,37.13,37.19,37.13,37.17,508000.0,21.2541,21.2884,21.2541,21.277,508000.0
2004-07-08 12:30:00,37.17,37.23,37.1,37.11,450300.0,21.277,21.3113,21.2369,21.2426,450300.0
2004-07-08 13:00:00,37.1,37.13,36.96,36.97,545900.0,21.2369,21.2541,21.1568,21.1625,545900.0
2004-07-08 13:30:00,36.97,37.03,36.94,36.96,353700.0,21.1625,21.1968,21.1453,21.1568,353700.0
2004-07-08 14:00:00,36.95,37.01,36.75,36.76,673000.0,21.1511,21.1854,21.0366,21.0423,673000.0
2004-07-08 14:30:00,36.76,37.01,36.7,36.88,516100.0,21.0423,21.1854,21.0079,21.111,516100.0
2004-07-08 15:00:00,36.88,36.98,36.74,36.81,692900.0,21.111,21.1682,21.0308,21.0709,692900.0
2004-07-08 15:30:00,36.8,36.92,36.66,36.73,975800.0,21.0652,21.1339,20.9851,21.0251,975800.0
2004-07-09 09:30:00,37.04,37.05,36.94,37.0,951600.0,21.2026,21.2083,21.1453,21.1797,951600.0
2004-07-09 10:00:00,37.0,37.06,36.95,36.97,747000.0,21.1797,21.214,21.1511,21.1625,747000.0
2004-07-09 10:30:00,36.96,37.0,36.89,36.89,460900.0,21.1568,21.1797,21.1167,21.1167,460900.0
2004-07-09 11:00:00,36.9,37.06,36.89,37.05,506900.0,21.1224,21.214,21.1167,21.2083,506900.0
2004-07-09 11:30:00,37.06,37.06,36.93,36.95,414200.0,21.214,21.214,21.1396,21.1511,414200.0
2004-07-09 12:00:00,36.95,36.95,36.69,36.7,446500.0,21.1511,21.1511,21.0022,21.0079,446500.0
2004-07-09 12:30:00,36.7,36.77,36.63,36.73,527800.0,21.0079,21.048,20.9679,21.0251,527800.0
2004-07-09 13:00:00,36.72,36.84,36.71,36.77,367700.0,21.0194,21.0881,21.0137,21.048,367700.0
2004-07-09 13:30:00,36.77,36.82,36.71,36.73,425100.0,21.048,21.0766,21.0137,21.0251,425100.0
2004-07-09 14:00:00,36.73,36.8,36.73,36.77,322000.0,21.0251,21.0652,21.0251,21.048,322000.0
2004-07-09 14:30:00,36.77,36.79,36.72,36.74,285200.0,21.048,21.0595,21.0194,21.0308,285200.0
2004-07-09 15:00:00,36.74,36.87,36.67,36.81,527200.0,21.0308,21.1053,20.9908,21.0709,527200.0
2004-07-09 15:30:00,36.8,36.91,36.79,36.9,874500.0,21.0652,21.1282,21.0595,21.1224,874500.0
2004-07-13 09:30:00,36.7,37.21,36.7,37.2,1715900.0,21.0079,21.2999,21.0079,21.2942,1715900.0
2004-07-13 10:00:00,37.2,37.27,37.05,37.14,1265100.0,21.2942,21.3342,21.2083,21.2598,1265100.0
2004-07-13 10:30:00,37.14,37.16,37.07,37.09,652000.0,21.2598,21.2713,21.2197,21.2312,652000.0
2004-07-13 11:00:00,37.09,37.11,37.0,37.0,844800.0,21.2312,21.2426,21.1797,21.1797,844800.0
2004-07-13 11:30:00,37.0,37.07,37.0,37.07,618900.0,21.1797,21.2197,21.1797,21.2197,618900.0
2004-07-13 12:00:00,37.06,37.11,37.03,37.09,236800.0,21.214,21.2426,21.1968,21.2312,236800.0
2004-07-13 12:30:00,37.09,37.14,37.05,37.1,471900.0,21.2312,21.2598,21.2083,21.2369,471900.0
2004-07-13 13:00:00,37.11,37.14,37.07,37.11,318400.0,21.2426,21.2598,21.2197,21.2426,318400.0
2004-07-13 13:30:00,37.11,37.15,37.07,37.12,316900.0,21.2426,21.2655,21.2197,21.2484,316900.0
2004-07-13 14:00:00,37.12,37.15,37.1,37.13,455200.0,21.2484,21.2655,21.2369,21.2541,455200.0
2004-07-13 14:30:00,37.14,37.18,37.08,37.13,501200.0,21.2598,21.2827,21.2255,21.2541,501200.0
2004-07-13 15:00:00,37.14,37.22,37.14,37.2,743900.0,21.2598,21.3056,21.2598,21.2942,743900.0
2004-07-13 15:30:00,37.21,37.21,37.12,37.16,877900.0,21.2999,21.2999,21.2484,21.2713,877900.0
2004-07-14 09:30:00,36.87,37.04,36.87,36.95,868300.0,21.1053,21.2026,21.1053,21.1511,868300.0
2004-07-14 10:00:00,36.94,37.05,36.84,37.03,652400.0,21.1453,21.2083,21.0881,21.1968,652400.0
2004-07-14 10:30:00,37.04,37.28,37.0,37.19,799800.0,21.2026,21.34,21.1797,21.2884,799800.0
2004-07-14 11:00:00,37.19,37.19,27.12,37.08,519300.0,21.2884,21.2884,15.5241,21.2255,519300.0
2004-07-14 11:30:00,37.09,37.15,37.06,37.07,493700.0,21.2312,21.2655,21.214,21.2197,493700.0
2004-07-14 12:00:00,37.06,37.07,36.95,36.97,708900.0,21.214,21.2197,21.1511,21.1625,708900.0
2004-07-14 12:30:00,36.99,36.99,36.87,36.9,427800.0,21.174,21.174,21.1053,21.1224,427800.0
2004-07-14 13:00:00,36.9,36.93,36.75,36.79,556200.0,21.1224,21.1396,21.0366,21.0595,556200.0
2004-07-14 13:30:00,36.8,36.89,36.78,36.82,398200.0,21.0652,21.1167,21.0537,21.0766,398200.0
2004-07-14 14:00:00,36.82,36.83,36.73,36.74,359900.0,21.0766,21.0824,21.0251,21.0308,359900.0
2004-07-14 14:30:00,36.73,36.76,36.55,36.6,743000.0,21.0251,21.0423,20.9221,20.9507,743000.0
2004-07-14 15:00:00,36.6,36.63,36.36,36.36,1137900.0,20.9507,20.9679,20.8133,20.8133,1137900.0
2004-07-14 15:30:00,36.36,36.54,36.29,36.43,2127300.0,20.8133,20.9164,20.7733,20.8534,2127300.0
2004-07-15 09:30:00,36.54,36.64,36.32,36.33,1184800.0,20.9164,20.9736,20.7904,20.7962,1184800.0
2004-07-15 10:00:00,36.32,36.37,36.2,36.29,1239400.0,20.7904,20.8191,20.7217,20.7733,1239400.0
2004-07-15 10:30:00,36.28,36.41,36.28,36.34,896800.0,20.7675,20.8419,20.7675,20.8019,896800.0
2004-07-15 11:00:00,36.34,36.37,36.13,36.17,996900.0,20.8019,20.8191,20.6817,20.7046,996900.0
2004-07-15 11:30:00,36.18,36.23,35.91,36.1,1399200.0,20.7103,20.7389,20.5557,20.6645,1399200.0
2004-07-15 12:00:00,36.1,36.27,36.08,36.23,1247200.0,20.6645,20.7618,20.653,20.7389,1247200.0
2004-07-15 12:30:00,36.23,36.43,36.17,36.34,845800.0,20.7389,20.8534,20.7046,20.8019,845800.0
2004-07-15 13:00:00,36.34,36.43,36.23,36.23,499500.0,20.8019,20.8534,20.7389,20.7389,499500.0
2004-07-15 13:30:00,36.23,36.29,36.15,36.24,468300.0,20.7389,20.7733,20.6931,20.7446,468300.0
2004-07-15 14:00:00,36.23,36.32,36.17,36.31,404500.0,20.7389,20.7904,20.7046,20.7847,404500.0
2004-07-15 14:30:00,36.31,36.4,36.27,36.32,446800.0,20.7847,20.8362,20.7618,20.7904,446800.0
2004-07-15 15:00:00,36.32,36.34,36.17,36.21,696800.0,20.7904,20.8019,20.7046,20.7275,696800.0
2004-07-15 15:30:00,36.19,36.22,36.01,36.01,1134600.0,20.716,20.7332,20.613,20.613,1134600.0
2004-07-16 09:30:00,36.25,36.3,36.08,36.1,2046200.0,20.7504,20.779,20.653,20.6645,2046200.0
2004-07-16 10:00:00,36.11,36.12,35.94,35.96,834400.0,20.6702,20.6759,20.5729,20.5844,834400.0
2004-07-16 10:30:00,35.96,36.02,35.76,35.83,936800.0,20.5844,20.6187,20.4699,20.5099,936800.0
2004-07-16 11:00:00,35.85,36.1,35.84,36.08,674500.0,20.5214,20.6645,20.5157,20.653,674500.0
2004-07-16 11:30:00,36.07,36.11,36.01,36.07,593600.0,20.6473,20.6702,20.613,20.6473,593600.0
2004-07-16 12:00:00,36.05,36.11,36.05,36.06,818400.0,20.6359,20.6702,20.6359,20.6416,818400.0
2004-07-16 12:30:00,36.05,36.12,36.05,36.09,564700.0,20.6359,20.6759,20.6359,20.6588,564700.0
2004-07-16 13:00:00,36.09,36.11,36.06,36.09,451500.0,20.6588,20.6702,20.6416,20.6588,451500.0
2004-07-16 13:30:00,36.09,36.11,36.06,36.08,299000.0,20.6588,20.6702,20.6416,20.653,299000.0
2004-07-16 14:00:00,36.07,36.1,35.96,35.97,439100.0,20.6473,20.6645,20.5844,20.5901,439100.0
2004-07-16 14:30:00,35.96,36.09,35.93,35.97,886300.0,20.5844,20.6588,20.5672,20.5901,886300.0
2004-07-16 15:00:00,35.97,35.98,35.86,35.89,674300.0,20.5901,20.5958,20.5271,20.5443,674300.0
2004-07-16 15:30:00,35.9,35.9,35.77,35.88,968600.0,20.55,20.55,20.4756,20.5386,968600.0
2004-07-19 09:30:00,35.95,36.14,35.92,35.98,704200.0,20.5786,20.6874,20.5615,20.5958,704200.0
2004-07-19 10:00:00,35.99,36.16,35.99,36.1,536100.0,20.6015,20.6988,20.6015,20.6645,536100.0
2004-07-19 10:30:00,36.09,36.22,36.03,36.16,519100.0,20.6588,20.7332,20.6244,20.6988,519100.0
2004-07-19 11:00:00,36.16,36.16,35.93,36.02,565200.0,20.6988,20.6988,20.5672,20.6187,565200.0
2004-07-19 11:30:00,36.02,36.02,35.82,35.83,663400.0,20.6187,20.6187,20.5042,20.5099,663400.0
2004-07-19 12:00:00,35.83,35.86,35.71,35.78,629800.0,20.5099,20.5271,20.4413,20.4813,629800.0
2004-07-19 12:30:00,35.77,35.9,35.72,35.84,372300.0,20.4756,20.55,20.447,20.5157,372300.0
2004-07-19 13:00:00,35.84,35.99,35.8,35.93,528300.0,20.5157,20.6015,20.4928,20.5672,528300.0
2004-07-19 13:30:00,35.92,36.04,35.91,36.04,512600.0,20.5615,20.6302,20.5557,20.6302,512600.0
2004-07-19 14:00:00,36.04,36.17,36.0,36.14,879000.0,20.6302,20.7046,20.6073,20.6874,879000.0
2004-07-19 14:30:00,36.13,36.23,36.06,36.09,894500.0,20.6817,20.7389,20.6416,20.6588,894500.0
2004-07-19 15:00:00,36.09,36.15,36.07,36.1,474100.0,20.6588,20.6931,20.6473,20.6645,474100.0
2004-07-19 15:30:00,36.1,36.11,35.96,36.01,1337900.0,20.6645,20.6702,20.5844,20.613,1337900.0
2004-07-20 09:30:00,35.93,36.15,35.8,35.84,991700.0,20.5672,20.6931,20.4928,20.5157,991700.0
2004-07-20 10:00:00,35.86,35.88,35.5,35.74,1504100.0,20.5271,20.5386,20.321,20.4584,1504100.0
2004-07-20 10:30:00,35.74,36.3,35.73,36.3,913900.0,20.4584,20.779,20.4527,20.779,913900.0
2004-07-20 11:00:00,36.3,36.44,36.17,36.23,963900.0,20.779,20.8591,20.7046,20.7389,963900.0
2004-07-20 11:30:00,36.24,36.26,36.19,36.24,564800.0,20.7446,20.7561,20.716,20.7446,564800.0
2004-07-20 12:00:00,36.24,36.36,36.2,36.27,571400.0,20.7446,20.8133,20.7217,20.7618,571400.0
2004-07-20 12:30:00,36.28,36.4,36.28,36.32,490800.0,20.7675,20.8362,20.7675,20.7904,490800.0
2004-07-20 13:00:00,36.32,36.33,36.25,36.3,420600.0,20.7904,20.7962,20.7504,20.779,420600.0
2004-07-20 13:30:00,36.31,36.36,36.28,36.35,307900.0,20.7847,20.8133,20.7675,20.8076,307900.0
2004-07-20 14:00:00,36.35,36.53,36.33,36.51,581700.0,20.8076,20.9106,20.7962,20.8992,581700.0
2004-07-20 14:30:00,36.5,36.62,36.42,36.48,1211900.0,20.8935,20.9622,20.8477,20.882,1211900.0
2004-07-20 15:00:00,36.49,36.59,36.43,36.45,1163500.0,20.8877,20.945,20.8534,20.8648,1163500.0
2004-07-20 15:30:00,36.45,36.53,36.39,36.41,1228400.0,20.8648,20.9106,20.8305,20.8419,1228400.0
2004-07-21 09:30:00,37.25,37.8,36.91,37.4,2590200.0,21.3228,21.6376,21.1282,21.4086,2590200.0
2004-07-21 10:00:00,37.44,37.56,37.3,37.51,2413600.0,21.4315,21.5002,21.3514,21.4716,2413600.0
2004-07-21 10:30:00,37.5,37.58,37.43,37.57,1299800.0,21.4659,21.5117,21.4258,21.506,1299800.0
2004-07-21 11:00:00,37.57,37.58,37.44,37.51,1187900.0,21.506,21.5117,21.4315,21.4716,1187900.0
2004-07-21 11:30:00,37.52,37.63,37.48,37.54,1242200.0,21.4773,21.5403,21.4544,21.4888,1242200.0
2004-07-21 12:00:00,37.53,37.54,37.42,37.43,948000.0,21.4831,21.4888,21.4201,21.4258,948000.0
2004-07-21 12:30:00,37.43,37.49,37.38,37.42,805800.0,21.4258,21.4602,21.3972,21.4201,805800.0
2004-07-21 13:00:00,37.42,37.48,37.4,37.41,511600.0,21.4201,21.4544,21.4086,21.4144,511600.0
2004-07-21 13:30:00,37.44,37.46,37.2,37.2,751000.0,21.4315,21.443,21.2942,21.2942,751000.0
2004-07-21 14:00:00,37.2,37.21,37.03,37.15,1273100.0,21.2942,21.2999,21.1968,21.2655,1273100.0
2004-07-21 14:30:00,37.14,37.34,37.1,37.25,857200.0,21.2598,21.3743,21.2369,21.3228,857200.0
2004-07-21 15:00:00,37.26,37.3,36.94,36.98,1167500.0,21.3285,21.3514,21.1453,21.1682,1167500.0
2004-07-21 15:30:00,36.96,37.05,36.7,36.75,2234200.0,21.1568,21.2083,21.0079,21.0366,2234200.0
2004-07-22 09:30:00,36.53,36.62,36.38,36.51,2243500.0,20.9106,20.9622,20.8248,20.8992,2243500.0
2004-07-22 10:00:00,36.51,36.56,36.37,36.51,1546400.0,20.8992,20.9278,20.8191,20.8992,1546400.0
2004-07-22 10:30:00,36.5,36.58,36.44,36.45,558100.0,20.8935,20.9393,20.8591,20.8648,558100.0
2004-07-22 11:00:00,36.45,36.46,36.21,36.26,985900.0,20.8648,20.8706,20.7275,20.7561,985900.0
2004-07-22 11:30:00,36.26,36.26,36.12,36.21,734800.0,20.7561,20.7561,20.6759,20.7275,734800.0
2004-07-22 12:00:00,36.21,36.47,36.15,36.45,758000.0,20.7275,20.8763,20.6931,20.8648,758000.0
2004-07-22 12:30:00,36.44,36.69,36.4,36.56,928700.0,20.8591,21.0022,20.8362,20.9278,928700.0
2004-07-22 13:00:00,36.56,36.58,36.27,36.29,536300.0,20.9278,20.9393,20.7618,20.7733,536300.0
2004-07-22 13:30:00,36.3,36.52,36.25,36.45,526500.0,20.779,20.9049,20.7504,20.8648,526500.0
2004-07-22 14:00:00,36.46,36.66,36.45,36.51,703500.0,20.8706,20.9851,20.8648,20.8992,703500.0
2004-07-22 14:30:00,36.5,36.76,36.49,36.68,700800.0,20.8935,21.0423,20.8877,20.9965,700800.0
2004-07-22 15:00:00,36.68,36.89,36.56,36.87,843000.0,20.9965,21.1167,20.9278,21.1053,843000.0
2004-07-22 15:30:00,36.86,36.99,36.66,36.77,1442200.0,21.0995,21.174,20.9851,21.048,1442200.0
2004-07-23 09:30:00,36.6,36.79,36.58,36.72,723400.0,20.9507,21.0595,20.9393,21.0194,723400.0
2004-07-23 10:00:00,36.72,36.73,36.46,36.57,1426500.0,21.0194,21.0251,20.8706,20.9335,1426500.0
2004-07-23 10:30:00,36.58,36.93,36.55,36.76,839100.0,20.9393,21.1396,20.9221,21.0423,839100.0
2004-07-23 11:00:00,36.75,36.76,36.59,36.64,1301600.0,21.0366,21.0423,20.945,20.9736,1301600.0
2004-07-23 11:30:00,36.63,36.64,36.51,36.58,467600.0,20.9679,20.9736,20.8992,20.9393,467600.0
2004-07-23 12:00:00,36.58,36.58,36.52,36.54,211000.0,20.9393,20.9393,20.9049,20.9164,211000.0
2004-07-23 12:30:00,36.54,36.68,36.5,36.6,364700.0,20.9164,20.9965,20.8935,20.9507,364700.0
2004-07-23 13:00:00,36.6,36.65,36.55,36.62,625100.0,20.9507,20.9793,20.9221,20.9622,625100.0
2004-07-23 13:30:00,36.62,36.66,36.59,36.62,266400.0,20.9622,20.9851,20.945,20.9622,266400.0
2004-07-23 14:00:00,36.62,36.64,36.56,36.63,906900.0,20.9622,20.9736,20.9278,20.9679,906900.0
2004-07-23 14:30:00,36.6,36.61,36.44,36.47,565600.0,20.9507,20.9564,20.8591,20.8763,565600.0
2004-07-23 15:00:00,36.46,36.55,36.37,36.55,796100.0,20.8706,20.9221,20.8191,20.9221,796100.0
2004-07-23 15:30:00,36.55,36.65,36.48,36.54,1126600.0,20.9221,20.9793,20.882,20.9164,1126600.0
2004-07-26 09:30:00,36.44,36.63,36.41,36.48,869900.0,20.8591,20.9679,20.8419,20.882,869900.0
2004-07-26 10:00:00,36.48,36.52,36.33,36.42,670200.0,20.882,20.9049,20.7962,20.8477,670200.0
2004-07-26 10:30:00,36.41,36.47,36.34,36.38,647100.0,20.8419,20.8763,20.8019,20.8248,647100.0
2004-07-26 11:00:00,36.39,36.45,36.2,36.28,731500.0,20.8305,20.8648,20.7217,20.7675,731500.0
2004-07-26 11:30:00,36.27,36.39,36.24,36.35,536200.0,20.7618,20.8305,20.7446,20.8076,536200.0
2004-07-26 12:00:00,36.37,36.48,36.34,36.39,280300.0,20.8191,20.882,20.8019,20.8305,280300.0
2004-07-26 12:30:00,36.39,36.45,36.31,36.33,321700.0,20.8305,20.8648,20.7847,20.7962,321700.0
2004-07-26 13:00:00,36.31,36.49,36.29,36.48,406600.0,20.7847,20.8877,20.7733,20.882,406600.0
2004-07-26 13:30:00,36.48,36.52,36.33,36.33,465200.0,20.882,20.9049,20.7962,20.7962,465200.0
2004-07-26 14:00:00,36.33,36.49,36.3,36.41,476000.0,20.7962,20.8877,20.779,20.8419,476000.0
2004-07-26 14:30:00,36.41,36.43,36.18,36.21,686800.0,20.8419,20.8534,20.7103,20.7275,686800.0
2004-07-26 15:00:00,36.21,36.43,36.16,36.38,770500.0,20.7275,20.8534,20.6988,20.8248,770500.0
2004-07-26 15:30:00,36.39,36.56,36.37,36.46,936900.0,20.8305,20.9278,20.8191,20.8706,936900.0
2004-07-27 09:30:00,36.63,36.67,36.55,36.62,904800.0,20.9679,20.9908,20.9221,20.9622,904800.0
2004-07-27 10:00:00,36.63,36.8,36.58,36.59,543400.0,20.9679,21.0652,20.9393,20.945,543400.0
2004-07-27 10:30:00,36.59,36.63,36.48,36.53,748300.0,20.945,20.9679,20.882,20.9106,748300.0
2004-07-27 11:00:00,36.53,36.66,36.51,36.62,428000.0,20.9106,20.9851,20.8992,20.9622,428000.0
2004-07-27 11:30:00,36.62,36.69,36.55,36.6,592700.0,20.9622,21.0022,20.9221,20.9507,592700.0
2004-07-27 12:00:00,36.6,36.73,36.58,36.72,364100.0,20.9507,21.0251,20.9393,21.0194,364100.0
2004-07-27 12:30:00,36.72,36.72,36.6,36.69,336600.0,21.0194,21.0194,20.9507,21.0022,336600.0
2004-07-27 13:00:00,36.69,36.7,36.55,36.6,374200.0,21.0022,21.0079,20.9221,20.9507,374200.0
2004-07-27 13:30:00,36.6,36.64,36.49,36.62,369800.0,20.9507,20.9736,20.8877,20.9622,369800.0
2004-07-27 14:00:00,36.61,36.84,36.59,36.83,446600.0,20.9564,21.0881,20.945,21.0824,446600.0
2004-07-27 14:30:00,36.83,37.12,36.68,37.03,1073100.0,21.0824,21.2484,20.9965,21.1968,1073100.0
2004-07-27 15:00:00,37.03,37.14,36.94,36.94,765600.0,21.1968,21.2598,21.1453,21.1453,765600.0
2004-07-27 15:30:00,36.94,37.02,36.82,36.91,1088500.0,21.1453,21.1911,21.0766,21.1282,1088500.0
2004-07-28 09:30:00,37.0,37.1,36.84,37.06,792500.0,21.1797,21.2369,21.0881,21.214,792500.0
2004-07-28 10:00:00,37.07,37.07,36.7,36.76,604300.0,21.2197,21.2197,21.0079,21.0423,604300.0
2004-07-28 10:30:00,36.74,36.82,36.57,36.61,487600.0,21.0308,21.0766,20.9335,20.9564,487600.0
2004-07-28 11:00:00,36.62,36.71,36.5,36.7,524500.0,20.9622,21.0137,20.8935,21.0079,524500.0
2004-07-28 11:30:00,36.71,36.71,36.52,36.59,427500.0,21.0137,21.0137,20.9049,20.945,427500.0
2004-07-28 12:00:00,36.59,36.59,36.36,36.44,511700.0,20.945,20.945,20.8133,20.8591,511700.0
2004-07-28 12:30:00,36.45,36.58,36.4,36.55,336800.0,20.8648,20.9393,20.8362,20.9221,336800.0
2004-07-28 13:00:00,36.55,36.7,36.53,36.63,319300.0,20.9221,21.0079,20.9106,20.9679,319300.0
2004-07-28 13:30:00,36.63,36.85,36.61,36.61,390300.0,20.9679,21.0938,20.9564,20.9564,390300.0
2004-07-28 14:00:00,36.6,36.79,36.57,36.7,381000.0,20.9507,21.0595,20.9335,21.0079,381000.0
2004-07-28 14:30:00,36.7,37.02,36.7,36.99,805700.0,21.0079,21.1911,21.0079,21.174,805700.0
2004-07-28 15:00:00,36.99,37.12,36.91,37.07,1047500.0,21.174,21.2484,21.1282,21.2197,1047500.0
2004-07-28 15:30:00,37.07,37.35,37.04,37.06,1497400.0,21.2197,21.38,21.2026,21.214,1497400.0
2004-07-29 09:30:00,37.25,37.49,37.25,37.37,1007400.0,21.3228,21.4602,21.3228,21.3915,1007400.0
2004-07-29 10:00:00,37.37,37.41,37.2,37.27,813900.0,21.3915,21.4144,21.2942,21.3342,813900.0
2004-07-29 10:30:00,37.28,37.3,37.17,37.23,604700.0,21.34,21.3514,21.277,21.3113,604700.0
2004-07-29 11:00:00,37.23,37.39,37.17,37.3,565900.0,21.3113,21.4029,21.277,21.3514,565900.0
2004-07-29 11:30:00,37.31,37.4,37.26,37.35,306900.0,21.3571,21.4086,21.3285,21.38,306900.0
2004-07-29 12:00:00,37.35,37.36,37.26,37.29,532900.0,21.38,21.3857,21.3285,21.3457,532900.0
2004-07-29 12:30:00,37.28,37.33,37.24,37.27,553800.0,21.34,21.3686,21.3171,21.3342,553800.0
2004-07-29 13:00:00,37.26,37.34,37.19,37.23,303000.0,21.3285,21.3743,21.2884,21.3113,303000.0
2004-07-29 13:30:00,37.23,37.24,37.1,37.13,349400.0,21.3113,21.3171,21.2369,21.2541,349400.0
2004-07-29 14:00:00,37.13,37.14,36.84,36.93,598000.0,21.2541,21.2598,21.0881,21.1396,598000.0
2004-07-29 14:30:00,36.93,37.07,36.8,37.06,470700.0,21.1396,21.2197,21.0652,21.214,470700.0
2004-07-29 15:00:00,37.06,37.27,37.02,37.07,767200.0,21.214,21.3342,21.1911,21.2197,767200.0
2004-07-29 15:30:00,37.06,37.18,37.01,37.15,934100.0,21.214,21.2827,21.1854,21.2655,934100.0
2004-07-30 09:30:00,37.0,37.08,36.91,37.05,653100.0,21.1797,21.2255,21.1282,21.2083,653100.0
2004-07-30 10:00:00,37.04,37.14,36.88,37.01,578700.0,21.2026,21.2598,21.111,21.1854,578700.0
2004-07-30 10:30:00,37.01,37.24,37.0,37.22,537900.0,21.1854,21.3171,21.1797,21.3056,537900.0
2004-07-30 11:00:00,37.22,37.26,37.12,37.15,578500.0,21.3056,21.3285,21.2484,21.2655,578500.0
2004-07-30 11:30:00,37.15,37.22,37.1,37.11,295200.0,21.2655,21.3056,21.2369,21.2426,295200.0
2004-07-30 12:00:00,37.11,37.25,37.11,37.25,326700.0,21.2426,21.3228,21.2426,21.3228,326700.0
2004-07-30 12:30:00,37.25,37.25,37.16,37.18,357600.0,21.3228,21.3228,21.2713,21.2827,357600.0
2004-07-30 13:00:00,37.17,37.19,37.11,37.12,386900.0,21.277,21.2884,21.2426,21.2484,386900.0
2004-07-30 13:30:00,37.11,37.21,37.05,37.1,415400.0,21.2426,21.2999,21.2083,21.2369,415400.0
2004-07-30 14:00:00,37.11,37.17,37.1,37.15,292000.0,21.2426,21.277,21.2369,21.2655,292000.0
2004-07-30 14:30:00,37.15,37.22,37.12,37.15,473100.0,21.2655,21.3056,21.2484,21.2655,473100.0
2004-07-30 15:00:00,37.15,37.2,37.12,37.15,585800.0,21.2655,21.2942,21.2484,21.2655,585800.0
2004-07-30 15:30:00,37.15,37.39,37.15,37.34,1266100.0,21.2655,21.4029,21.2655,21.3743,1266100.0
2004-08-02 09:30:00,37.23,37.23,36.91,37.11,959800.0,21.3113,21.3113,21.1282,21.2426,959800.0
2004-08-02 10:00:00,37.12,37.19,37.04,37.18,540400.0,21.2484,21.2884,21.2026,21.2827,540400.0
2004-08-02 10:30:00,37.19,37.21,37.09,37.14,496000.0,21.2884,21.2999,21.2312,21.2598,496000.0
2004-08-02 11:00:00,37.14,37.15,37.01,37.07,369600.0,21.2598,21.2655,21.1854,21.2197,369600.0
2004-08-02 11:30:00,37.07,37.15,37.04,37.11,395800.0,21.2197,21.2655,21.2026,21.2426,395800.0
2004-08-02 12:00:00,37.11,37.14,37.09,37.12,606900.0,21.2426,21.2598,21.2312,21.2484,606900.0
2004-08-02 12:30:00,37.12,37.15,37.07,37.13,229700.0,21.2484,21.2655,21.2197,21.2541,229700.0
2004-08-02 13:00:00,37.13,37.4,37.11,37.35,602300.0,21.2541,21.4086,21.2426,21.38,602300.0
2004-08-02 13:30:00,37.35,37.48,37.33,37.4,342400.0,21.38,21.4544,21.3686,21.4086,342400.0
2004-08-02 14:00:00,37.4,37.47,37.36,37.42,419400.0,21.4086,21.4487,21.3857,21.4201,419400.0
2004-08-02 14:30:00,37.42,37.47,37.34,37.35,648900.0,21.4201,21.4487,21.3743,21.38,648900.0
2004-08-02 15:00:00,37.35,37.42,37.31,37.37,539000.0,21.38,21.4201,21.3571,21.3915,539000.0
2004-08-02 15:30:00,37.38,37.45,37.33,37.4,1379700.0,21.3972,21.4373,21.3686,21.4086,1379700.0
2004-08-03 09:30:00,37.45,37.51,37.32,37.33,664100.0,21.4373,21.4716,21.3629,21.3686,664100.0
2004-08-03 10:00:00,37.33,37.43,37.28,37.32,903000.0,21.3686,21.4258,21.34,21.3629,903000.0
2004-08-03 10:30:00,37.33,37.38,37.18,37.19,599500.0,21.3686,21.3972,21.2827,21.2884,599500.0
2004-08-03 11:00:00,37.19,37.4,37.14,37.24,705600.0,21.2884,21.4086,21.2598,21.3171,705600.0
2004-08-03 11:30:00,37.24,37.41,37.18,37.26,2638800.0,21.3171,21.4144,21.2827,21.3285,2638800.0
2004-08-03 12:00:00,37.26,37.31,37.24,37.25,248500.0,21.3285,21.3571,21.3171,21.3228,248500.0
2004-08-03 12:30:00,37.25,37.28,37.23,37.23,361200.0,21.3228,21.34,21.3113,21.3113,361200.0
2004-08-03 13:00:00,37.22,37.23,37.08,37.12,371200.0,21.3056,21.3113,21.2255,21.2484,371200.0
2004-08-03 13:30:00,37.12,37.24,37.09,37.13,318000.0,21.2484,21.3171,21.2312,21.2541,318000.0
2004-08-03 14:00:00,37.13,37.15,37.0,37.02,331100.0,21.2541,21.2655,21.1797,21.1911,331100.0
2004-08-03 14:30:00,37.02,37.04,36.92,37.04,434100.0,21.1911,21.2026,21.1339,21.2026,434100.0
2004-08-03 15:00:00,37.04,37.15,36.96,37.05,615300.0,21.2026,21.2655,21.1568,21.2083,615300.0
2004-08-03 15:30:00,37.05,37.13,37.02,37.08,1406000.0,21.2083,21.2541,21.1911,21.2255,1406000.0
2004-08-04 09:30:00,37.0,37.03,36.64,36.76,820100.0,21.1797,21.1968,20.9736,21.0423,820100.0
2004-08-04 10:00:00,36.76,36.9,36.74,36.81,469200.0,21.0423,21.1224,21.0308,21.0709,469200.0
2004-08-04 10:30:00,36.8,37.07,36.8,36.94,1034700.0,21.0652,21.2197,21.0652,21.1453,1034700.0
2004-08-04 11:00:00,36.94,36.96,36.87,36.93,513300.0,21.1453,21.1568,21.1053,21.1396,513300.0
2004-08-04 11:30:00,36.94,36.97,36.83,36.97,353100.0,21.1453,21.1625,21.0824,21.1625,353100.0
2004-08-04 12:00:00,36.96,37.0,36.93,36.93,337800.0,21.1568,21.1797,21.1396,21.1396,337800.0
2004-08-04 12:30:00,36.94,36.99,36.92,36.94,145400.0,21.1453,21.174,21.1339,21.1453,145400.0
2004-08-04 13:00:00,36.93,36.97,36.9,36.93,192800.0,21.1396,21.1625,21.1224,21.1396,192800.0
2004-08-04 13:30:00,36.93,37.09,36.92,37.08,446000.0,21.1396,21.2312,21.1339,21.2255,446000.0
2004-08-04 14:00:00,37.08,37.24,37.08,37.23,425800.0,21.2255,21.3171,21.2255,21.3113,425800.0
2004-08-04 14:30:00,37.23,37.37,37.14,37.28,533200.0,21.3113,21.3915,21.2598,21.34,533200.0
2004-08-04 15:00:00,37.28,37.37,37.25,37.25,661300.0,21.34,21.3915,21.3228,21.3228,661300.0
2004-08-04 15:30:00,37.26,37.27,37.12,37.17,493600.0,21.3285,21.3342,21.2484,21.277,493600.0
2004-08-05 09:30:00,37.24,37.29,37.1,37.27,656800.0,21.3171,21.3457,21.2369,21.3342,656800.0
2004-08-05 10:00:00,37.27,37.27,36.93,36.97,615400.0,21.3342,21.3342,21.1396,21.1625,615400.0
2004-08-05 10:30:00,36.99,37.03,36.88,36.96,485200.0,21.174,21.1968,21.111,21.1568,485200.0
2004-08-05 11:00:00,36.97,37.0,36.86,36.89,288400.0,21.1625,21.1797,21.0995,21.1167,288400.0
2004-08-05 11:30:00,36.88,36.89,36.67,36.74,523500.0,21.111,21.1167,20.9908,21.0308,523500.0
2004-08-05 12:00:00,36.74,36.75,36.56,36.63,667500.0,21.0308,21.0366,20.9278,20.9679,667500.0
2004-08-05 12:30:00,36.63,36.78,36.61,36.76,311700.0,20.9679,21.0537,20.9564,21.0423,311700.0
2004-08-05 13:00:00,36.75,36.82,36.6,36.61,437200.0,21.0366,21.0766,20.9507,20.9564,437200.0
2004-08-05 13:30:00,36.61,36.66,36.55,36.62,419000.0,20.9564,20.9851,20.9221,20.9622,419000.0
2004-08-05 14:00:00,36.61,36.65,36.56,36.63,369400.0,20.9564,20.9793,20.9278,20.9679,369400.0
2004-08-05 14:30:00,36.64,36.69,36.44,36.45,510400.0,20.9736,21.0022,20.8591,20.8648,510400.0
2004-08-05 15:00:00,36.46,36.55,36.37,36.37,649200.0,20.8706,20.9221,20.8191,20.8191,649200.0
2004-08-05 15:30:00,36.37,36.45,36.15,36.27,1522600.0,20.8191,20.8648,20.6931,20.7618,1522600.0
2004-08-06 09:30:00,36.15,36.66,36.01,36.3,1360300.0,20.6931,20.9851,20.613,20.779,1360300.0
2004-08-06 10:00:00,36.3,36.39,36.05,36.34,1192100.0,20.779,20.8305,20.6359,20.8019,1192100.0
2004-08-06 10:30:00,36.33,36.35,36.03,36.04,568600.0,20.7962,20.8076,20.6244,20.6302,568600.0
2004-08-06 11:00:00,36.04,36.23,36.0,36.21,682500.0,20.6302,20.7389,20.6073,20.7275,682500.0
2004-08-06 11:30:00,36.21,36.21,36.0,36.15,600800.0,20.7275,20.7275,20.6073,20.6931,600800.0
2004-08-06 12:00:00,36.13,36.24,36.1,36.14,391700.0,20.6817,20.7446,20.6645,20.6874,391700.0
2004-08-06 12:30:00,36.14,36.2,36.06,36.15,649300.0,20.6874,20.7217,20.6416,20.6931,649300.0
2004-08-06 13:00:00,36.16,36.2,36.1,36.2,372000.0,20.6988,20.7217,20.6645,20.7217,372000.0
2004-08-06 13:30:00,36.2,36.21,36.07,36.16,325900.0,20.7217,20.7275,20.6473,20.6988,325900.0
2004-08-06 14:00:00,36.16,36.17,36.05,36.15,481900.0,20.6988,20.7046,20.6359,20.6931,481900.0
2004-08-06 14:30:00,36.16,36.19,36.0,36.01,623900.0,20.6988,20.716,20.6073,20.613,623900.0
2004-08-06 15:00:00,36.01,36.07,35.9,35.95,873400.0,20.613,20.6473,20.55,20.5786,873400.0
2004-08-06 15:30:00,35.95,36.13,35.94,36.05,1165300.0,20.5786,20.6817,20.5729,20.6359,1165300.0
2004-08-09 09:30:00,36.06,36.13,36.0,36.01,1190000.0,20.6416,20.6817,20.6073,20.613,1190000.0
2004-08-09 10:00:00,36.02,36.11,35.99,36.08,607600.0,20.6187,20.6702,20.6015,20.653,607600.0
2004-08-09 10:30:00,36.07,36.13,36.04,36.11,429700.0,20.6473,20.6817,20.6302,20.6702,429700.0
2004-08-09 11:00:00,36.11,36.19,36.07,36.16,474000.0,20.6702,20.716,20.6473,20.6988,474000.0
2004-08-09 11:30:00,36.16,36.26,36.13,36.18,376400.0,20.6988,20.7561,20.6817,20.7103,376400.0
2004-08-09 12:00:00,36.19,36.2,36.08,36.11,271000.0,20.716,20.7217,20.653,20.6702,271000.0
2004-08-09 12:30:00,36.12,36.16,36.07,36.08,203600.0,20.6759,20.6988,20.6473,20.653,203600.0
2004-08-09 13:00:00,36.07,36.15,36.07,36.11,260800.0,20.6473,20.6931,20.6473,20.6702,260800.0
2004-08-09 13:30:00,36.12,36.14,36.04,36.05,283100.0,20.6759,20.6874,20.6302,20.6359,283100.0
2004-08-09 14:00:00,36.05,36.1,35.95,36.08,520000.0,20.6359,20.6645,20.5786,20.653,520000.0
2004-08-09 14:30:00,36.09,36.14,36.03,36.07,576400.0,20.6588,20.6874,20.6244,20.6473,576400.0
2004-08-09 15:00:00,36.06,36.14,36.03,36.11,488400.0,20.6416,20.6874,20.6244,20.6702,488400.0
2004-08-09 15:30:00,36.11,36.12,36.06,36.06,1066700.0,20.6702,20.6759,20.6416,20.6416,1066700.0
2004-08-10 09:30:00,36.2,36.38,36.2,36.26,867200.0,20.7217,20.8248,20.7217,20.7561,867200.0
2004-08-10 10:00:00,36.29,36.39,36.24,36.39,570500.0,20.7733,20.8305,20.7446,20.8305,570500.0
2004-08-10 10:30:00,36.39,36.58,36.3,36.54,547900.0,20.8305,20.9393,20.779,20.9164,547900.0
2004-08-10 11:00:00,36.53,36.56,36.5,36.51,496400.0,20.9106,20.9278,20.8935,20.8992,496400.0
2004-08-10 11:30:00,36.52,36.68,36.5,36.64,903600.0,20.9049,20.9965,20.8935,20.9736,903600.0
2004-08-10 12:00:00,36.64,36.68,36.58,36.62,542800.0,20.9736,20.9965,20.9393,20.9622,542800.0
2004-08-10 12:30:00,36.62,36.67,36.56,36.66,238100.0,20.9622,20.9908,20.9278,20.9851,238100.0
2004-08-10 13:00:00,36.66,36.68,36.65,36.66,187400.0,20.9851,20.9965,20.9793,20.9851,187400.0
2004-08-10 13:30:00,36.67,36.77,36.67,36.76,659900.0,20.9908,21.048,20.9908,21.0423,659900.0
2004-08-10 14:00:00,36.76,36.85,36.5,36.51,634400.0,21.0423,21.0938,20.8935,20.8992,634400.0
2004-08-10 14:30:00,36.51,36.74,36.39,36.66,1017500.0,20.8992,21.0308,20.8305,20.9851,1017500.0
2004-08-10 15:00:00,36.68,36.96,36.66,36.87,864100.0,20.9965,21.1568,20.9851,21.1053,864100.0
2004-08-10 15:30:00,36.85,36.99,36.81,36.99,1197800.0,21.0938,21.174,21.0709,21.174,1197800.0
2004-08-11 09:30:00,36.82,36.85,36.52,36.58,885400.0,21.0766,21.0938,20.9049,20.9393,885400.0
2004-08-11 10:00:00,36.58,36.75,36.5,36.71,510100.0,20.9393,21.0366,20.8935,21.0137,510100.0
2004-08-11 10:30:00,36.7,36.79,36.53,36.75,560300.0,21.0079,21.0595,20.9106,21.0366,560300.0
2004-08-11 11:00:00,36.75,37.02,36.73,36.85,894400.0,21.0366,21.1911,21.0251,21.0938,894400.0
2004-08-11 11:30:00,36.85,36.88,36.66,36.71,486800.0,21.0938,21.111,20.9851,21.0137,486800.0
2004-08-11 12:00:00,36.71,36.79,36.65,36.76,262700.0,21.0137,21.0595,20.9793,21.0423,262700.0
2004-08-11 12:30:00,36.75,36.82,36.72,36.78,282000.0,21.0366,21.0766,21.0194,21.0537,282000.0
2004-08-11 13:00:00,36.79,36.96,36.76,36.88,393400.0,21.0595,21.1568,21.0423,21.111,393400.0
2004-08-11 13:30:00,36.88,36.88,36.71,36.8,323000.0,21.111,21.111,21.0137,21.0652,323000.0
2004-08-11 14:00:00,36.79,36.83,36.66,36.74,433000.0,21.0595,21.0824,20.9851,21.0308,433000.0
2004-08-11 14:30:00,36.74,36.85,36.65,36.85,484600.0,21.0308,21.0938,20.9793,21.0938,484600.0
2004-08-11 15:00:00,36.84,36.89,36.76,36.83,640900.0,21.0881,21.1167,21.0423,21.0824,640900.0
2004-08-11 15:30:00,36.83,36.94,36.76,36.89,780200.0,21.0824,21.1453,21.0423,21.1167,780200.0
2004-08-12 09:30:00,36.9,36.97,36.82,36.91,656000.0,21.1224,21.1625,21.0766,21.1282,656000.0
2004-08-12 10:00:00,36.91,36.92,36.75,36.84,520800.0,21.1282,21.1339,21.0366,21.0881,520800.0
2004-08-12 10:30:00,36.84,36.91,36.76,36.76,469800.0,21.0881,21.1282,21.0423,21.0423,469800.0
2004-08-12 11:00:00,36.77,36.96,36.75,36.92,362900.0,21.048,21.1568,21.0366,21.1339,362900.0
2004-08-12 11:30:00,36.91,36.96,36.87,36.88,287900.0,21.1282,21.1568,21.1053,21.111,287900.0
2004-08-12 12:00:00,36.89,36.96,36.87,36.93,460900.0,21.1167,21.1568,21.1053,21.1396,460900.0
2004-08-12 12:30:00,36.92,36.98,36.9,36.94,620400.0,21.1339,21.1682,21.1224,21.1453,620400.0
2004-08-12 13:00:00,36.95,36.95,36.82,36.88,557400.0,21.1511,21.1511,21.0766,21.111,557400.0
2004-08-12 13:30:00,36.88,36.9,36.81,36.89,343300.0,21.111,21.1224,21.0709,21.1167,343300.0
2004-08-12 14:00:00,36.89,36.93,36.85,36.89,496400.0,21.1167,21.1396,21.0938,21.1167,496400.0
2004-08-12 14:30:00,36.88,36.97,36.81,36.92,581500.0,21.111,21.1625,21.0709,21.1339,581500.0
2004-08-12 15:00:00,36.91,36.96,36.85,36.9,609900.0,21.1282,21.1568,21.0938,21.1224,609900.0
2004-08-12 15:30:00,36.9,36.94,36.84,36.85,970000.0,21.1224,21.1453,21.0881,21.0938,970000.0
2004-08-13 09:30:00,36.82,36.86,36.52,36.65,938100.0,21.0766,21.0995,20.9049,20.9793,938100.0
2004-08-13 10:00:00,36.65,36.66,36.5,36.61,619700.0,20.9793,20.9851,20.8935,20.9564,619700.0
2004-08-13 10:30:00,36.59,36.8,36.59,36.73,575300.0,20.945,21.0652,20.945,21.0251,575300.0
2004-08-13 11:00:00,36.73,36.83,36.71,36.79,455900.0,21.0251,21.0824,21.0137,21.0595,455900.0
2004-08-13 11:30:00,36.79,36.88,36.75,36.8,382800.0,21.0595,21.111,21.0366,21.0652,382800.0
2004-08-13 12:00:00,36.8,36.81,36.7,36.73,295700.0,21.0652,21.0709,21.0079,21.0251,295700.0
2004-08-13 12:30:00,36.72,36.83,36.72,36.78,347000.0,21.0194,21.0824,21.0194,21.0537,347000.0
2004-08-13 13:00:00,36.78,36.85,36.77,36.84,214800.0,21.0537,21.0938,21.048,21.0881,214800.0
2004-08-13 13:30:00,36.83,36.89,36.82,36.86,285500.0,21.0824,21.1167,21.0766,21.0995,285500.0
2004-08-13 14:00:00,36.86,36.89,36.78,36.86,317900.0,21.0995,21.1167,21.0537,21.0995,317900.0
2004-08-13 14:30:00,36.86,36.87,36.78,36.82,367200.0,21.0995,21.1053,21.0537,21.0766,367200.0
2004-08-13 15:00:00,36.81,36.87,36.76,36.81,487100.0,21.0709,21.1053,21.0423,21.0709,487100.0
2004-08-13 15:30:00,36.81,36.9,36.78,36.9,679600.0,21.0709,21.1224,21.0537,21.1224,679600.0
2004-08-16 09:30:00,36.95,37.2,36.93,37.15,715500.0,21.1511,21.2942,21.1396,21.2655,715500.0
2004-08-16 10:00:00,37.15,37.33,37.12,37.28,906500.0,21.2655,21.3686,21.2484,21.34,906500.0
2004-08-16 10:30:00,37.27,37.28,37.15,37.21,706400.0,21.3342,21.34,21.2655,21.2999,706400.0
2004-08-16 11:00:00,37.2,37.37,37.2,37.36,610400.0,21.2942,21.3915,21.2942,21.3857,610400.0
2004-08-16 11:30:00,37.37,37.52,37.36,37.47,797700.0,21.3915,21.4773,21.3857,21.4487,797700.0
2004-08-16 12:00:00,37.47,37.54,37.41,37.48,524300.0,21.4487,21.4888,21.4144,21.4544,524300.0
2004-08-16 12:30:00,37.48,37.67,37.47,37.63,434800.0,21.4544,21.5632,21.4487,21.5403,434800.0
2004-08-16 13:00:00,37.63,37.67,37.54,37.58,392400.0,21.5403,21.5632,21.4888,21.5117,392400.0
2004-08-16 13:30:00,37.57,37.63,37.5,37.56,377200.0,21.506,21.5403,21.4659,21.5002,377200.0
2004-08-16 14:00:00,37.55,37.72,37.52,37.69,591700.0,21.4945,21.5918,21.4773,21.5746,591700.0
2004-08-16 14:30:00,37.69,37.71,37.56,37.59,400300.0,21.5746,21.5861,21.5002,21.5174,400300.0
2004-08-16 15:00:00,37.58,37.7,37.58,37.65,585300.0,21.5117,21.5804,21.5117,21.5518,585300.0
2004-08-16 15:30:00,37.65,37.8,37.6,37.74,1314200.0,21.5518,21.6376,21.5231,21.6033,1314200.0
2004-08-17 09:30:00,37.95,38.25,37.9,38.2,1978400.0,21.7235,21.8952,21.6949,21.8666,1978400.0
2004-08-17 10:00:00,38.21,38.22,37.97,37.97,1278800.0,21.8723,21.878,21.7349,21.7349,1278800.0
2004-08-17 10:30:00,37.97,38.03,37.94,37.96,1013200.0,21.7349,21.7693,21.7178,21.7292,1013200.0
2004-08-17 11:00:00,37.95,38.03,37.89,37.98,1047200.0,21.7235,21.7693,21.6891,21.7407,1047200.0
2004-08-17 11:30:00,37.99,38.09,37.95,37.98,756000.0,21.7464,21.8036,21.7235,21.7407,756000.0
2004-08-17 12:00:00,37.98,38.03,37.96,38.03,317800.0,21.7407,21.7693,21.7292,21.7693,317800.0
2004-08-17 12:30:00,38.03,38.11,38.0,38.04,506900.0,21.7693,21.8151,21.7521,21.775,506900.0
2004-08-17 13:00:00,38.04,38.07,38.0,38.03,362700.0,21.775,21.7922,21.7521,21.7693,362700.0
2004-08-17 13:30:00,38.03,38.04,37.91,37.95,397000.0,21.7693,21.775,21.7006,21.7235,397000.0
2004-08-17 14:00:00,37.95,37.99,37.9,37.96,388400.0,21.7235,21.7464,21.6949,21.7292,388400.0
2004-08-17 14:30:00,37.96,38.04,37.94,37.98,667900.0,21.7292,21.775,21.7178,21.7407,667900.0
2004-08-17 15:00:00,37.98,38.0,37.89,37.91,722000.0,21.7407,21.7521,21.6891,21.7006,722000.0
2004-08-17 15:30:00,37.91,37.99,37.86,37.93,859700.0,21.7006,21.7464,21.672,21.712,859700.0
2004-08-18 09:30:00,37.9,38.07,37.83,37.96,882700.0,21.6949,21.7922,21.6548,21.7292,882700.0
2004-08-18 10:00:00,37.97,38.22,37.96,38.19,1135900.0,21.7349,21.878,21.7292,21.8609,1135900.0
2004-08-18 10:30:00,38.2,38.37,38.11,38.19,1148500.0,21.8666,21.9639,21.8151,21.8609,1148500.0
2004-08-18 11:00:00,38.2,38.21,38.0,38.1,677000.0,21.8666,21.8723,21.7521,21.8093,677000.0
2004-08-18 11:30:00,38.11,38.14,38.0,38.05,439500.0,21.8151,21.8322,21.7521,21.7807,439500.0
2004-08-18 12:00:00,38.05,38.06,37.93,38.06,506000.0,21.7807,21.7864,21.712,21.7864,506000.0
2004-08-18 12:30:00,38.04,38.05,37.95,38.01,426900.0,21.775,21.7807,21.7235,21.7578,426900.0
2004-08-18 13:00:00,38.01,38.07,37.98,37.99,437000.0,21.7578,21.7922,21.7407,21.7464,437000.0
2004-08-18 13:30:00,38.0,38.04,37.99,37.99,222300.0,21.7521,21.775,21.7464,21.7464,222300.0
2004-08-18 14:00:00,37.99,38.29,37.98,38.15,818900.0,21.7464,21.9181,21.7407,21.838,818900.0
2004-08-18 14:30:00,38.15,38.22,38.08,38.19,664900.0,21.838,21.878,21.7979,21.8609,664900.0
2004-08-18 15:00:00,38.21,38.29,38.18,38.27,797900.0,21.8723,21.9181,21.8551,21.9067,797900.0
2004-08-18 15:30:00,38.28,38.32,38.21,38.3,1190000.0,21.9124,21.9353,21.8723,21.9238,1190000.0
2004-08-19 09:30:00,38.32,38.32,38.17,38.28,768800.0,21.9353,21.9353,21.8494,21.9124,768800.0
2004-08-19 10:00:00,38.27,38.28,38.05,38.07,716000.0,21.9067,21.9124,21.7807,21.7922,716000.0
2004-08-19 10:30:00,38.07,38.07,37.91,38.03,618600.0,21.7922,21.7922,21.7006,21.7693,618600.0
2004-08-19 11:00:00,38.04,38.18,38.01,38.11,386000.0,21.775,21.8551,21.7578,21.8151,386000.0
2004-08-19 11:30:00,38.12,38.13,37.98,38.05,458800.0,21.8208,21.8265,21.7407,21.7807,458800.0
2004-08-19 12:00:00,38.02,38.08,37.96,38.07,427400.0,21.7635,21.7979,21.7292,21.7922,427400.0
2004-08-19 12:30:00,38.06,38.12,38.03,38.08,273900.0,21.7864,21.8208,21.7693,21.7979,273900.0
2004-08-19 13:00:00,38.07,38.13,38.06,38.12,220400.0,21.7922,21.8265,21.7864,21.8208,220400.0
2004-08-19 13:30:00,38.11,38.13,38.0,38.0,370400.0,21.8151,21.8265,21.7521,21.7521,370400.0
2004-08-19 14:00:00,38.01,38.03,37.92,37.92,472400.0,21.7578,21.7693,21.7063,21.7063,472400.0
2004-08-19 14:30:00,37.93,38.01,37.86,37.93,561900.0,21.712,21.7578,21.672,21.712,561900.0
2004-08-19 15:00:00,37.94,38.09,37.85,38.06,573600.0,21.7178,21.8036,21.6662,21.7864,573600.0
2004-08-19 15:30:00,38.07,38.2,38.02,38.08,880100.0,21.7922,21.8666,21.7635,21.7979,880100.0
2004-08-20 09:30:00,37.97,38.12,37.92,38.06,856800.0,21.7349,21.8208,21.7063,21.7864,856800.0
2004-08-20 10:00:00,38.06,38.19,38.05,38.14,447900.0,21.7864,21.8609,21.7807,21.8322,447900.0
2004-08-20 10:30:00,38.14,38.3,38.13,38.21,566700.0,21.8322,21.9238,21.8265,21.8723,566700.0
2004-08-20 11:00:00,38.22,38.32,38.16,38.29,366300.0,21.878,21.9353,21.8437,21.9181,366300.0
2004-08-20 11:30:00,38.28,38.3,38.17,38.29,323700.0,21.9124,21.9238,21.8494,21.9181,323700.0
2004-08-20 12:00:00,38.3,38.48,38.3,38.47,520400.0,21.9238,22.0269,21.9238,22.0211,520400.0
2004-08-20 12:30:00,38.46,38.57,38.41,38.51,443400.0,22.0154,22.0784,21.9868,22.044,443400.0
2004-08-20 13:00:00,38.51,38.62,38.51,38.52,925100.0,22.044,22.107,22.044,22.0498,925100.0
2004-08-20 13:30:00,38.52,38.63,38.5,38.6,454500.0,22.0498,22.1127,22.0383,22.0956,454500.0
2004-08-20 14:00:00,38.6,38.7,38.58,38.66,580200.0,22.0956,22.1528,22.0841,22.1299,580200.0
2004-08-20 14:30:00,38.66,38.71,38.59,38.64,423700.0,22.1299,22.1585,22.0898,22.1185,423700.0
2004-08-20 15:00:00,38.65,38.78,38.62,38.74,890700.0,22.1242,22.1986,22.107,22.1757,890700.0
2004-08-20 15:30:00,38.74,38.8,38.6,38.6,1756500.0,22.1757,22.21,22.0956,22.0956,1756500.0
2004-08-23 09:30:00,38.75,38.77,38.65,38.74,1056000.0,22.1814,22.1929,22.1242,22.1757,1056000.0
2004-08-23 10:00:00,38.73,38.77,38.67,38.72,983000.0,22.17,22.1929,22.1356,22.1642,983000.0
2004-08-23 10:30:00,38.72,38.83,38.71,38.81,620600.0,22.1642,22.2272,22.1585,22.2158,620600.0
2004-08-23 11:00:00,38.81,38.84,38.75,38.82,515700.0,22.2158,22.2329,22.1814,22.2215,515700.0
2004-08-23 11:30:00,38.83,38.88,38.83,38.84,767700.0,22.2272,22.2558,22.2272,22.2329,767700.0
2004-08-23 12:00:00,38.84,38.84,38.77,38.79,396600.0,22.2329,22.2329,22.1929,22.2043,396600.0
2004-08-23 12:30:00,38.79,38.8,38.71,38.74,228900.0,22.2043,22.21,22.1585,22.1757,228900.0
2004-08-23 13:00:00,38.73,38.77,38.69,38.72,387800.0,22.17,22.1929,22.1471,22.1642,387800.0
2004-08-23 13:30:00,38.72,38.8,38.65,38.78,398000.0,22.1642,22.21,22.1242,22.1986,398000.0
2004-08-23 14:00:00,38.78,38.8,38.72,38.76,303000.0,22.1986,22.21,22.1642,22.1871,303000.0
2004-08-23 14:30:00,38.76,38.76,38.61,38.62,405700.0,22.1871,22.1871,22.1013,22.107,405700.0
2004-08-23 15:00:00,38.62,38.63,38.47,38.54,603200.0,22.107,22.1127,22.0211,22.0612,603200.0
2004-08-23 15:30:00,38.54,38.61,38.47,38.53,741500.0,22.0612,22.1013,22.0211,22.0555,741500.0
2004-08-24 09:30:00,38.75,38.85,38.67,38.82,654200.0,22.1814,22.2387,22.1356,22.2215,654200.0
2004-08-24 10:00:00,38.8,38.85,38.63,38.64,482700.0,22.21,22.2387,22.1127,22.1185,482700.0
2004-08-24 10:30:00,38.64,38.64,38.43,38.48,452200.0,22.1185,22.1185,21.9982,22.0269,452200.0
2004-08-24 11:00:00,38.46,38.58,38.4,38.55,426500.0,22.0154,22.0841,21.9811,22.0669,426500.0
2004-08-24 11:30:00,38.55,38.8,38.3,38.5,203300.0,22.0669,22.21,21.9238,22.0383,203300.0
2004-08-24 12:00:00,38.48,38.49,38.34,38.39,282400.0,22.0269,22.0326,21.9467,21.9753,282400.0
2004-08-24 12:30:00,38.4,38.48,38.36,38.46,295000.0,21.9811,22.0269,21.9582,22.0154,295000.0
2004-08-24 13:00:00,38.45,38.58,38.43,38.54,205300.0,22.0097,22.0841,21.9982,22.0612,205300.0
2004-08-24 13:30:00,38.54,38.64,38.47,38.63,358700.0,22.0612,22.1185,22.0211,22.1127,358700.0
2004-08-24 14:00:00,38.61,38.69,38.59,38.64,409300.0,22.1013,22.1471,22.0898,22.1185,409300.0
2004-08-24 14:30:00,38.63,38.68,38.62,38.65,357800.0,22.1127,22.1413,22.107,22.1242,357800.0
2004-08-24 15:00:00,38.64,38.65,38.54,38.57,437800.0,22.1185,22.1242,22.0612,22.0784,437800.0
2004-08-24 15:30:00,38.58,38.68,38.53,38.59,578900.0,22.0841,22.1413,22.0555,22.0898,578900.0
2004-08-25 09:30:00,38.6,38.78,38.6,38.74,1017600.0,22.0956,22.1986,22.0956,22.1757,1017600.0
2004-08-25 10:00:00,38.75,38.83,38.7,38.81,590800.0,22.1814,22.2272,22.1528,22.2158,590800.0
2004-08-25 10:30:00,38.82,38.92,38.75,38.84,961400.0,22.2215,22.2787,22.1814,22.2329,961400.0
2004-08-25 11:00:00,38.84,38.9,38.81,38.87,562600.0,22.2329,22.2673,22.2158,22.2501,562600.0
2004-08-25 11:30:00,38.86,39.02,38.86,38.99,842800.0,22.2444,22.336,22.2444,22.3188,842800.0
2004-08-25 12:00:00,38.99,39.31,38.99,39.28,1142500.0,22.3188,22.502,22.3188,22.4848,1142500.0
2004-08-25 12:30:00,39.29,39.4,39.29,39.3,883700.0,22.4905,22.5535,22.4905,22.4963,883700.0
2004-08-25 13:00:00,39.31,39.51,39.29,39.5,888800.0,22.502,22.6165,22.4905,22.6107,888800.0
2004-08-25 13:30:00,39.49,39.63,39.45,39.52,796300.0,22.605,22.6852,22.5821,22.6222,796300.0
2004-08-25 14:00:00,39.52,39.58,39.45,39.56,624000.0,22.6222,22.6565,22.5821,22.6451,624000.0
2004-08-25 14:30:00,39.56,39.62,39.5,39.56,921400.0,22.6451,22.6794,22.6107,22.6451,921400.0
2004-08-25 15:00:00,39.55,39.56,39.42,39.47,1011000.0,22.6394,22.6451,22.5649,22.5936,1011000.0
2004-08-25 15:30:00,39.46,39.48,39.29,39.41,1278700.0,22.5878,22.5993,22.4905,22.5592,1278700.0
2004-08-26 09:30:00,39.32,39.5,39.1,39.26,906900.0,22.5077,22.6107,22.3818,22.4734,906900.0
2004-08-26 10:00:00,39.25,39.44,39.15,39.44,1026100.0,22.4676,22.5764,22.4104,22.5764,1026100.0
2004-08-26 10:30:00,39.44,39.65,39.42,39.62,1026400.0,22.5764,22.6966,22.5649,22.6794,1026400.0
2004-08-26 11:00:00,39.63,39.65,39.53,39.6,601900.0,22.6852,22.6966,22.6279,22.668,601900.0
2004-08-26 11:30:00,39.6,39.6,39.47,39.48,479300.0,22.668,22.668,22.5936,22.5993,479300.0
2004-08-26 12:00:00,39.47,39.52,39.45,39.49,471700.0,22.5936,22.6222,22.5821,22.605,471700.0
2004-08-26 12:30:00,39.48,39.56,39.48,39.56,312800.0,22.5993,22.6451,22.5993,22.6451,312800.0
2004-08-26 13:00:00,39.56,39.56,39.49,39.52,426100.0,22.6451,22.6451,22.605,22.6222,426100.0
2004-08-26 13:30:00,39.52,39.55,39.47,39.55,283900.0,22.6222,22.6394,22.5936,22.6394,283900.0
2004-08-26 14:00:00,39.55,39.57,39.47,39.56,507200.0,22.6394,22.6508,22.5936,22.6451,507200.0
2004-08-26 14:30:00,39.55,39.59,39.47,39.48,540000.0,22.6394,22.6623,22.5936,22.5993,540000.0
2004-08-26 15:00:00,39.48,39.58,39.43,39.52,663100.0,22.5993,22.6565,22.5707,22.6222,663100.0
2004-08-26 15:30:00,39.51,39.54,39.45,39.46,957100.0,22.6165,22.6336,22.5821,22.5878,957100.0
2004-08-27 09:30:00,39.55,39.59,39.5,39.55,819400.0,22.6394,22.6623,22.6107,22.6394,819400.0
2004-08-27 10:00:00,39.56,39.69,39.52,39.66,622300.0,22.6451,22.7195,22.6222,22.7023,622300.0
2004-08-27 10:30:00,39.65,39.72,39.59,39.68,408300.0,22.6966,22.7367,22.6623,22.7138,408300.0
2004-08-27 11:00:00,39.68,39.75,39.67,39.72,447700.0,22.7138,22.7538,22.708,22.7367,447700.0
2004-08-27 11:30:00,39.72,39.74,39.59,39.71,570400.0,22.7367,22.7481,22.6623,22.7309,570400.0
2004-08-27 12:00:00,39.7,39.74,39.7,39.71,169900.0,22.7252,22.7481,22.7252,22.7309,169900.0
2004-08-27 12:30:00,39.71,39.8,39.71,39.77,435500.0,22.7309,22.7825,22.7309,22.7653,435500.0
2004-08-27 13:00:00,39.78,39.8,39.72,39.73,454100.0,22.771,22.7825,22.7367,22.7424,454100.0
2004-08-27 13:30:00,39.74,39.77,39.72,39.75,254400.0,22.7481,22.7653,22.7367,22.7538,254400.0
2004-08-27 14:00:00,39.75,39.8,39.59,39.75,422500.0,22.7538,22.7825,22.6623,22.7538,422500.0
2004-08-27 14:30:00,39.73,39.78,39.59,39.76,409500.0,22.7424,22.771,22.6623,22.7596,409500.0
2004-08-27 15:00:00,39.76,39.77,39.72,39.73,338700.0,22.7596,22.7653,22.7367,22.7424,338700.0
2004-08-27 15:30:00,39.74,39.74,39.6,39.72,948300.0,22.7481,22.7481,22.668,22.7367,948300.0
2004-08-30 09:30:00,39.67,39.69,39.51,39.54,571800.0,22.708,22.7195,22.6165,22.6336,571800.0
2004-08-30 10:00:00,39.52,39.53,39.26,39.29,604100.0,22.6222,22.6279,22.4734,22.4905,604100.0
2004-08-30 10:30:00,39.28,39.32,39.2,39.21,672300.0,22.4848,22.5077,22.439,22.4447,672300.0
2004-08-30 11:00:00,39.21,39.33,39.2,39.26,507300.0,22.4447,22.5134,22.439,22.4734,507300.0
2004-08-30 11:30:00,39.26,39.38,39.24,39.34,345500.0,22.4734,22.542,22.4619,22.5191,345500.0
2004-08-30 12:00:00,39.35,39.36,39.3,39.32,192100.0,22.5249,22.5306,22.4963,22.5077,192100.0
2004-08-30 12:30:00,39.32,39.33,39.25,39.28,211900.0,22.5077,22.5134,22.4676,22.4848,211900.0
2004-08-30 13:00:00,39.28,39.32,39.28,39.29,247400.0,22.4848,22.5077,22.4848,22.4905,247400.0
2004-08-30 13:30:00,39.29,39.34,39.28,39.34,262500.0,22.4905,22.5191,22.4848,22.5191,262500.0
2004-08-30 14:00:00,39.34,39.34,39.29,39.33,249200.0,22.5191,22.5191,22.4905,22.5134,249200.0
2004-08-30 14:30:00,39.33,39.34,38.29,39.2,365300.0,22.5134,22.5191,21.9181,22.439,365300.0
2004-08-30 15:00:00,39.2,39.23,39.16,39.17,589300.0,22.439,22.4562,22.4161,22.4218,589300.0
2004-08-30 15:30:00,39.17,39.23,39.11,39.16,825100.0,22.4218,22.4562,22.3875,22.4161,825100.0
2004-08-31 09:30:00,39.11,39.35,39.1,39.3,495400.0,22.3875,22.5249,22.3818,22.4963,495400.0
2004-08-31 10:00:00,39.29,39.34,39.16,39.2,376100.0,22.4905,22.5191,22.4161,22.439,376100.0
2004-08-31 10:30:00,39.2,39.31,39.16,39.2,370300.0,22.439,22.502,22.4161,22.439,370300.0
2004-08-31 11:00:00,39.2,39.21,39.12,39.14,237300.0,22.439,22.4447,22.3932,22.4047,237300.0
2004-08-31 11:30:00,39.14,39.15,39.03,39.05,384900.0,22.4047,22.4104,22.3417,22.3531,384900.0
2004-08-31 12:00:00,39.04,39.04,38.91,39.0,409700.0,22.3474,22.3474,22.273,22.3245,409700.0
2004-08-31 12:30:00,39.0,39.03,38.97,39.02,229700.0,22.3245,22.3417,22.3074,22.336,229700.0
2004-08-31 13:00:00,39.01,39.08,38.97,39.07,336600.0,22.3302,22.3703,22.3074,22.3646,336600.0
2004-08-31 13:30:00,39.07,39.12,39.03,39.11,162000.0,22.3646,22.3932,22.3417,22.3875,162000.0
2004-08-31 14:00:00,39.11,39.12,38.97,39.08,282000.0,22.3875,22.3932,22.3074,22.3703,282000.0
2004-08-31 14:30:00,39.09,39.34,39.02,39.3,417300.0,22.376,22.5191,22.336,22.4963,417300.0
2004-08-31 15:00:00,39.3,39.32,39.17,39.27,410600.0,22.4963,22.5077,22.4218,22.4791,410600.0
2004-08-31 15:30:00,39.27,39.58,39.25,39.58,1285600.0,22.4791,22.6565,22.4676,22.6565,1285600.0
2004-09-01 09:30:00,39.52,39.55,39.23,39.23,726500.0,22.6222,22.6394,22.4562,22.4562,726500.0
2004-09-01 10:00:00,39.23,39.65,39.21,39.65,583900.0,22.4562,22.6966,22.4447,22.6966,583900.0
2004-09-01 10:30:00,39.63,39.65,39.45,39.48,335300.0,22.6852,22.6966,22.5821,22.5993,335300.0
2004-09-01 11:00:00,39.48,39.6,39.4,39.41,320900.0,22.5993,22.668,22.5535,22.5592,320900.0
2004-09-01 11:30:00,39.41,39.42,39.3,39.35,572500.0,22.5592,22.5649,22.4963,22.5249,572500.0
2004-09-01 12:00:00,39.37,39.39,39.3,39.34,632600.0,22.5363,22.5478,22.4963,22.5191,632600.0
2004-09-01 12:30:00,39.35,39.39,39.32,39.36,290000.0,22.5249,22.5478,22.5077,22.5306,290000.0
2004-09-01 13:00:00,39.36,39.4,38.99,39.26,869000.0,22.5306,22.5535,22.3188,22.4734,869000.0
2004-09-01 13:30:00,39.25,39.35,39.24,39.26,259000.0,22.4676,22.5249,22.4619,22.4734,259000.0
2004-09-01 14:00:00,39.26,39.32,39.2,39.32,581000.0,22.4734,22.5077,22.439,22.5077,581000.0
2004-09-01 14:30:00,39.32,39.37,39.3,39.34,394500.0,22.5077,22.5363,22.4963,22.5191,394500.0
2004-09-01 15:00:00,39.35,39.35,39.13,39.18,702900.0,22.5249,22.5249,22.3989,22.4276,702900.0
2004-09-01 15:30:00,39.18,39.31,39.13,39.26,701500.0,22.4276,22.502,22.3989,22.4734,701500.0
2004-09-02 09:30:00,39.45,39.48,39.34,39.4,757700.0,22.5821,22.5993,22.5191,22.5535,757700.0
2004-09-02 10:00:00,39.4,39.53,39.36,39.46,725200.0,22.5535,22.6279,22.5306,22.5878,725200.0
2004-09-02 10:30:00,39.46,39.52,39.4,39.5,287000.0,22.5878,22.6222,22.5535,22.6107,287000.0
2004-09-02 11:00:00,39.51,39.54,39.36,39.36,355300.0,22.6165,22.6336,22.5306,22.5306,355300.0
2004-09-02 11:30:00,39.37,39.39,39.31,39.37,206800.0,22.5363,22.5478,22.502,22.5363,206800.0
2004-09-02 12:00:00,39.37,39.38,39.27,39.32,203400.0,22.5363,22.542,22.4791,22.5077,203400.0
2004-09-02 12:30:00,39.31,39.35,39.3,39.3,153700.0,22.502,22.5249,22.4963,22.4963,153700.0
2004-09-02 13:00:00,39.3,39.37,39.27,39.34,322200.0,22.4963,22.5363,22.4791,22.5191,322200.0
2004-09-02 13:30:00,39.34,39.41,39.31,39.4,226900.0,22.5191,22.5592,22.502,22.5535,226900.0
2004-09-02 14:00:00,39.39,39.62,39.37,39.62,491000.0,22.5478,22.6794,22.5363,22.6794,491000.0
2004-09-02 14:30:00,39.63,39.87,39.59,39.87,725200.0,22.6852,22.8225,22.6623,22.8225,725200.0
2004-09-02 15:00:00,39.88,39.95,39.81,39.89,1229400.0,22.8283,22.8683,22.7882,22.834,1229400.0
2004-09-02 15:30:00,39.9,39.99,39.85,39.89,1339000.0,22.8397,22.8912,22.8111,22.834,1339000.0
2004-09-03 09:30:00,39.75,40.0,39.7,39.94,830800.0,22.7538,22.8969,22.7252,22.8626,830800.0
2004-09-03 10:00:00,39.9,39.95,39.76,39.78,485300.0,22.8397,22.8683,22.7596,22.771,485300.0
2004-09-03 10:30:00,39.78,39.9,39.76,39.8,364100.0,22.771,22.8397,22.7596,22.7825,364100.0
2004-09-03 11:00:00,39.78,39.88,39.74,39.88,1940100.0,22.771,22.8283,22.7481,22.8283,1940100.0
2004-09-03 11:30:00,39.88,39.89,39.77,39.86,324400.0,22.8283,22.834,22.7653,22.8168,324400.0
2004-09-03 12:00:00,39.85,39.92,39.83,39.89,253100.0,22.8111,22.8512,22.7996,22.834,253100.0
2004-09-03 12:30:00,39.88,39.9,39.82,39.85,125900.0,22.8283,22.8397,22.7939,22.8111,125900.0
2004-09-03 13:00:00,39.84,39.87,39.83,39.87,153500.0,22.8054,22.8225,22.7996,22.8225,153500.0
2004-09-03 13:30:00,39.87,39.87,39.84,39.85,136500.0,22.8225,22.8225,22.8054,22.8111,136500.0
2004-09-03 14:00:00,39.85,39.91,39.81,39.84,194200.0,22.8111,22.8454,22.7882,22.8054,194200.0
2004-09-03 14:30:00,39.84,39.87,39.79,39.79,239400.0,22.8054,22.8225,22.7767,22.7767,239400.0
2004-09-03 15:00:00,39.79,39.87,39.77,39.84,386200.0,22.7767,22.8225,22.7653,22.8054,386200.0
2004-09-03 15:30:00,39.84,39.86,39.79,39.85,626900.0,22.8054,22.8168,22.7767,22.8111,626900.0
2004-09-07 09:30:00,39.85,40.07,39.85,40.05,1654200.0,22.8111,22.937,22.8111,22.9256,1654200.0
2004-09-07 10:00:00,40.04,40.08,40.0,40.04,1116000.0,22.9198,22.9427,22.8969,22.9198,1116000.0
2004-09-07 10:30:00,40.05,40.07,39.93,39.98,789800.0,22.9256,22.937,22.8569,22.8855,789800.0
2004-09-07 11:00:00,39.97,40.1,39.96,40.0,454300.0,22.8798,22.9542,22.8741,22.8969,454300.0
2004-09-07 11:30:00,40.01,40.05,39.93,39.95,509800.0,22.9027,22.9256,22.8569,22.8683,509800.0
2004-09-07 12:00:00,39.96,40.02,39.96,39.96,395600.0,22.8741,22.9084,22.8741,22.8741,395600.0
2004-09-07 12:30:00,39.97,40.05,39.94,40.02,704200.0,22.8798,22.9256,22.8626,22.9084,704200.0
2004-09-07 13:00:00,40.03,40.06,39.98,40.03,524700.0,22.9141,22.9313,22.8855,22.9141,524700.0
2004-09-07 13:30:00,40.04,40.05,39.96,39.96,476500.0,22.9198,22.9256,22.8741,22.8741,476500.0
2004-09-07 14:00:00,39.95,39.99,39.84,39.85,566800.0,22.8683,22.8912,22.8054,22.8111,566800.0
2004-09-07 14:30:00,39.86,39.9,39.71,39.78,877300.0,22.8168,22.8397,22.7309,22.771,877300.0
2004-09-07 15:00:00,39.77,39.85,39.71,39.74,824100.0,22.7653,22.8111,22.7309,22.7481,824100.0
2004-09-07 15:30:00,39.74,39.88,39.71,39.82,1065600.0,22.7481,22.8283,22.7309,22.7939,1065600.0
2004-09-08 09:30:00,39.62,39.79,39.56,39.73,1120800.0,22.6794,22.7767,22.6451,22.7424,1120800.0
2004-09-08 10:00:00,39.73,39.89,39.7,39.87,681100.0,22.7424,22.834,22.7252,22.8225,681100.0
2004-09-08 10:30:00,39.88,39.88,39.68,39.74,800200.0,22.8283,22.8283,22.7138,22.7481,800200.0
2004-09-08 11:00:00,39.74,39.85,39.71,39.72,1146500.0,22.7481,22.8111,22.7309,22.7367,1146500.0
2004-09-08 11:30:00,39.71,39.74,39.6,39.61,605500.0,22.7309,22.7481,22.668,22.6737,605500.0
2004-09-08 12:00:00,39.61,39.63,39.51,39.56,726400.0,22.6737,22.6852,22.6165,22.6451,726400.0
2004-09-08 12:30:00,39.55,39.56,39.48,39.51,843200.0,22.6394,22.6451,22.5993,22.6165,843200.0
2004-09-08 13:00:00,39.5,39.65,39.49,39.61,570000.0,22.6107,22.6966,22.605,22.6737,570000.0
2004-09-08 13:30:00,39.61,39.63,39.56,39.57,512200.0,22.6737,22.6852,22.6451,22.6508,512200.0
2004-09-08 14:00:00,39.58,39.65,39.53,39.6,611100.0,22.6565,22.6966,22.6279,22.668,611100.0
2004-09-08 14:30:00,39.6,39.6,39.41,39.51,783600.0,22.668,22.668,22.5592,22.6165,783600.0
2004-09-08 15:00:00,39.52,39.53,39.41,39.46,609500.0,22.6222,22.6279,22.5592,22.5878,609500.0
2004-09-08 15:30:00,39.45,39.53,39.35,39.39,1456400.0,22.5821,22.6279,22.5249,22.5478,1456400.0
2004-09-09 09:30:00,39.51,39.71,39.45,39.64,827500.0,22.6165,22.7309,22.5821,22.6909,827500.0
2004-09-09 10:00:00,39.64,39.68,39.57,39.62,512900.0,22.6909,22.7138,22.6508,22.6794,512900.0
2004-09-09 10:30:00,39.61,39.68,39.48,39.57,470400.0,22.6737,22.7138,22.5993,22.6508,470400.0
2004-09-09 11:00:00,39.56,39.58,39.42,39.44,383800.0,22.6451,22.6565,22.5649,22.5764,383800.0
2004-09-09 11:30:00,39.43,39.44,39.35,39.42,597500.0,22.5707,22.5764,22.5249,22.5649,597500.0
2004-09-09 12:00:00,39.42,39.5,39.38,39.44,484300.0,22.5649,22.6107,22.542,22.5764,484300.0
2004-09-09 12:30:00,39.45,39.57,39.39,39.51,355800.0,22.5821,22.6508,22.5478,22.6165,355800.0
2004-09-09 13:00:00,39.51,39.65,39.41,39.62,455400.0,22.6165,22.6966,22.5592,22.6794,455400.0
2004-09-09 13:30:00,39.62,39.68,39.58,39.68,438800.0,22.6794,22.7138,22.6565,22.7138,438800.0
2004-09-09 14:00:00,39.66,39.72,39.6,39.69,455800.0,22.7023,22.7367,22.668,22.7195,455800.0
2004-09-09 14:30:00,39.68,39.78,39.6,39.74,554400.0,22.7138,22.771,22.668,22.7481,554400.0
2004-09-09 15:00:00,39.74,39.82,39.62,39.77,697500.0,22.7481,22.7939,22.6794,22.7653,697500.0
2004-09-09 15:30:00,39.77,39.8,39.65,39.68,836000.0,22.7653,22.7825,22.6966,22.7138,836000.0
2004-09-10 09:30:00,39.62,39.71,39.47,39.62,915200.0,22.6794,22.7309,22.5936,22.6794,915200.0
2004-09-10 10:00:00,39.61,39.74,39.6,39.69,620000.0,22.6737,22.7481,22.668,22.7195,620000.0
2004-09-10 10:30:00,39.7,39.81,39.69,39.71,528400.0,22.7252,22.7882,22.7195,22.7309,528400.0
2004-09-10 11:00:00,39.71,39.83,39.68,39.82,956000.0,22.7309,22.7996,22.7138,22.7939,956000.0
2004-09-10 11:30:00,39.82,39.82,39.74,39.76,363400.0,22.7939,22.7939,22.7481,22.7596,363400.0
2004-09-10 12:00:00,39.76,39.78,39.71,39.72,195000.0,22.7596,22.771,22.7309,22.7367,195000.0
2004-09-10 12:30:00,39.72,39.75,39.68,39.68,173200.0,22.7367,22.7538,22.7138,22.7138,173200.0
2004-09-10 13:00:00,39.67,39.8,39.66,39.76,197600.0,22.708,22.7825,22.7023,22.7596,197600.0
2004-09-10 13:30:00,39.76,39.78,39.67,39.69,186200.0,22.7596,22.771,22.708,22.7195,186200.0
2004-09-10 14:00:00,39.68,39.73,39.65,39.71,331100.0,22.7138,22.7424,22.6966,22.7309,331100.0
2004-09-10 14:30:00,39.71,39.81,39.7,39.78,559600.0,22.7309,22.7882,22.7252,22.771,559600.0
2004-09-10 15:00:00,39.77,39.92,39.77,39.88,577700.0,22.7653,22.8512,22.7653,22.8283,577700.0
2004-09-10 15:30:00,39.87,39.89,39.8,39.81,431800.0,22.8225,22.834,22.7825,22.7882,431800.0
2004-09-13 09:30:00,39.69,39.88,39.69,39.79,540300.0,22.7195,22.8283,22.7195,22.7767,540300.0
2004-09-13 10:00:00,39.8,39.81,39.69,39.73,444800.0,22.7825,22.7882,22.7195,22.7424,444800.0
2004-09-13 10:30:00,39.73,39.74,39.6,39.65,607200.0,22.7424,22.7481,22.668,22.6966,607200.0
2004-09-13 11:00:00,39.65,39.66,39.57,39.64,502000.0,22.6966,22.7023,22.6508,22.6909,502000.0
2004-09-13 11:30:00,39.64,39.68,39.58,39.59,346900.0,22.6909,22.7138,22.6565,22.6623,346900.0
2004-09-13 12:00:00,39.59,39.63,39.55,39.58,256400.0,22.6623,22.6852,22.6394,22.6565,256400.0
2004-09-13 12:30:00,39.58,39.61,39.5,39.51,387800.0,22.6565,22.6737,22.6107,22.6165,387800.0
2004-09-13 13:00:00,39.51,39.58,39.5,39.57,306600.0,22.6165,22.6565,22.6107,22.6508,306600.0
2004-09-13 13:30:00,39.57,39.58,39.41,39.49,660400.0,22.6508,22.6565,22.5592,22.605,660400.0
2004-09-13 14:00:00,39.49,39.54,39.44,39.5,392000.0,22.605,22.6336,22.5764,22.6107,392000.0
2004-09-13 14:30:00,39.51,39.55,39.47,39.5,411200.0,22.6165,22.6394,22.5936,22.6107,411200.0
2004-09-13 15:00:00,39.49,39.51,39.41,39.5,673300.0,22.605,22.6165,22.5592,22.6107,673300.0
2004-09-13 15:30:00,39.51,39.51,39.4,39.45,1133900.0,22.6165,22.6165,22.5535,22.5821,1133900.0
2004-09-14 09:30:00,39.3,39.57,39.29,39.54,891500.0,22.4963,22.6508,22.4905,22.6336,891500.0
2004-09-14 10:00:00,39.54,39.57,39.43,39.5,557400.0,22.6336,22.6508,22.5707,22.6107,557400.0
2004-09-14 10:30:00,39.5,39.5,39.41,39.47,438700.0,22.6107,22.6107,22.5592,22.5936,438700.0
2004-09-14 11:00:00,39.46,39.53,39.4,39.42,357500.0,22.5878,22.6279,22.5535,22.5649,357500.0
2004-09-14 11:30:00,39.42,39.45,39.36,39.38,352100.0,22.5649,22.5821,22.5306,22.542,352100.0
2004-09-14 12:00:00,39.38,39.53,39.37,39.48,394200.0,22.542,22.6279,22.5363,22.5993,394200.0
2004-09-14 12:30:00,39.47,39.65,39.42,39.62,557000.0,22.5936,22.6966,22.5649,22.6794,557000.0
2004-09-14 13:00:00,39.63,39.67,39.53,39.55,319400.0,22.6852,22.708,22.6279,22.6394,319400.0
2004-09-14 13:30:00,39.55,39.56,39.39,39.44,477100.0,22.6394,22.6451,22.5478,22.5764,477100.0
2004-09-14 14:00:00,39.45,39.49,39.42,39.48,355200.0,22.5821,22.605,22.5649,22.5993,355200.0
2004-09-14 14:30:00,39.49,39.5,39.35,39.47,493800.0,22.605,22.6107,22.5249,22.5936,493800.0
2004-09-14 15:00:00,39.48,39.52,39.43,39.5,505300.0,22.5993,22.6222,22.5707,22.6107,505300.0
2004-09-14 15:30:00,39.5,39.52,39.44,39.49,1231000.0,22.6107,22.6222,22.5764,22.605,1231000.0
2004-09-15 09:30:00,39.37,39.45,39.33,39.35,719600.0,22.5363,22.5821,22.5134,22.5249,719600.0
2004-09-15 10:00:00,39.34,39.37,39.17,39.23,783400.0,22.5191,22.5363,22.4218,22.4562,783400.0
2004-09-15 10:30:00,39.23,39.27,39.11,39.26,571300.0,22.4562,22.4791,22.3875,22.4734,571300.0
2004-09-15 11:00:00,39.26,39.29,39.16,39.26,477500.0,22.4734,22.4905,22.4161,22.4734,477500.0
2004-09-15 11:30:00,39.26,39.28,39.2,39.22,296700.0,22.4734,22.4848,22.439,22.4505,296700.0
2004-09-15 12:00:00,39.21,39.3,39.21,39.26,249700.0,22.4447,22.4963,22.4447,22.4734,249700.0
2004-09-15 12:30:00,39.26,39.28,39.21,39.23,328900.0,22.4734,22.4848,22.4447,22.4562,328900.0
2004-09-15 13:00:00,39.24,39.25,39.19,39.21,244500.0,22.4619,22.4676,22.4333,22.4447,244500.0
2004-09-15 13:30:00,39.21,39.31,39.2,39.29,367000.0,22.4447,22.502,22.439,22.4905,367000.0
2004-09-15 14:00:00,39.29,39.3,39.23,39.25,443200.0,22.4905,22.4963,22.4562,22.4676,443200.0
2004-09-15 14:30:00,39.26,39.36,39.25,39.28,693000.0,22.4734,22.5306,22.4676,22.4848,693000.0
2004-09-15 15:00:00,39.28,39.3,39.17,39.26,587700.0,22.4848,22.4963,22.4218,22.4734,587700.0
2004-09-15 15:30:00,39.25,39.27,39.08,39.12,905800.0,22.4676,22.4791,22.3703,22.3932,905800.0
2004-09-16 09:30:00,39.31,39.63,39.31,39.63,1438200.0,22.502,22.6852,22.502,22.6852,1438200.0
2004-09-16 10:00:00,39.62,39.84,39.59,39.76,1251600.0,22.6794,22.8054,22.6623,22.7596,1251600.0
2004-09-16 10:30:00,39.77,39.83,39.72,39.76,817700.0,22.7653,22.7996,22.7367,22.7596,817700.0
2004-09-16 11:00:00,39.76,39.76,39.65,39.74,628800.0,22.7596,22.7596,22.6966,22.7481,628800.0
2004-09-16 11:30:00,39.75,39.82,39.68,39.75,920000.0,22.7538,22.7939,22.7138,22.7538,920000.0
2004-09-16 12:00:00,39.74,39.74,39.62,39.66,498200.0,22.7481,22.7481,22.6794,22.7023,498200.0
2004-09-16 12:30:00,39.66,39.74,39.5,39.5,722600.0,22.7023,22.7481,22.6107,22.6107,722600.0
2004-09-16 13:00:00,39.5,39.51,39.15,39.42,1478500.0,22.6107,22.6165,22.4104,22.5649,1478500.0
2004-09-16 13:30:00,39.42,39.51,39.37,39.49,597300.0,22.5649,22.6165,22.5363,22.605,597300.0
2004-09-16 14:00:00,39.5,39.57,39.45,39.53,490100.0,22.6107,22.6508,22.5821,22.6279,490100.0
2004-09-16 14:30:00,39.53,39.59,39.48,39.59,443800.0,22.6279,22.6623,22.5993,22.6623,443800.0
2004-09-16 15:00:00,39.59,39.6,39.42,39.49,624800.0,22.6623,22.668,22.5649,22.605,624800.0
2004-09-16 15:30:00,39.48,39.6,39.48,39.59,820800.0,22.5993,22.668,22.5993,22.6623,820800.0
2004-09-17 09:30:00,39.68,39.74,39.6,39.65,2578300.0,22.7138,22.7481,22.668,22.6966,2578300.0
2004-09-17 10:00:00,39.65,39.66,39.51,39.62,492200.0,22.6966,22.7023,22.6165,22.6794,492200.0
2004-09-17 10:30:00,39.61,39.8,39.6,39.77,683200.0,22.6737,22.7825,22.668,22.7653,683200.0
2004-09-17 11:00:00,39.77,39.78,39.71,39.74,406600.0,22.7653,22.771,22.7309,22.7481,406600.0
2004-09-17 11:30:00,39.76,39.79,39.73,39.74,218400.0,22.7596,22.7767,22.7424,22.7481,218400.0
2004-09-17 12:00:00,39.74,39.78,39.71,39.77,1115600.0,22.7481,22.771,22.7309,22.7653,1115600.0
2004-09-17 12:30:00,39.77,39.79,39.73,39.75,315200.0,22.7653,22.7767,22.7424,22.7538,315200.0
2004-09-17 13:00:00,39.75,39.76,39.73,39.75,267800.0,22.7538,22.7596,22.7424,22.7538,267800.0
2004-09-17 13:30:00,39.74,39.77,39.68,39.73,290000.0,22.7481,22.7653,22.7138,22.7424,290000.0
2004-09-17 14:00:00,39.73,39.74,39.64,39.66,200500.0,22.7424,22.7481,22.6909,22.7023,200500.0
2004-09-17 14:30:00,39.66,39.8,39.66,39.79,349100.0,22.7023,22.7825,22.7023,22.7767,349100.0
2004-09-17 15:00:00,39.78,39.79,39.68,39.71,356700.0,22.771,22.7767,22.7138,22.7309,356700.0
2004-09-17 15:30:00,39.7,39.79,39.65,39.67,960900.0,22.7252,22.7767,22.6966,22.708,960900.0
2004-09-20 09:30:00,39.66,39.66,39.36,39.36,768300.0,22.7023,22.7023,22.5306,22.5306,768300.0
2004-09-20 10:00:00,39.36,39.57,39.33,39.54,575100.0,22.5306,22.6508,22.5134,22.6336,575100.0
2004-09-20 10:30:00,39.52,39.6,39.48,39.51,569600.0,22.6222,22.668,22.5993,22.6165,569600.0
2004-09-20 11:00:00,39.51,39.56,39.41,39.42,370100.0,22.6165,22.6451,22.5592,22.5649,370100.0
2004-09-20 11:30:00,39.41,39.6,39.4,39.43,271500.0,22.5592,22.668,22.5535,22.5707,271500.0
2004-09-20 12:00:00,39.43,39.48,39.41,39.46,199000.0,22.5707,22.5993,22.5592,22.5878,199000.0
2004-09-20 12:30:00,39.47,39.49,39.39,39.4,278800.0,22.5936,22.605,22.5478,22.5535,278800.0
2004-09-20 13:00:00,39.4,39.47,39.37,39.44,284600.0,22.5535,22.5936,22.5363,22.5764,284600.0
2004-09-20 13:30:00,39.44,39.5,39.4,39.43,1067100.0,22.5764,22.6107,22.5535,22.5707,1067100.0
2004-09-20 14:00:00,39.44,39.45,39.32,39.33,1465500.0,22.5764,22.5821,22.5077,22.5134,1465500.0
2004-09-20 14:30:00,39.33,39.37,39.3,39.32,904700.0,22.5134,22.5363,22.4963,22.5077,904700.0
2004-09-20 15:00:00,39.34,39.48,39.3,39.47,415500.0,22.5191,22.5993,22.4963,22.5936,415500.0
2004-09-20 15:30:00,39.47,39.48,39.36,39.41,880800.0,22.5936,22.5993,22.5306,22.5592,880800.0
2004-09-21 09:30:00,39.5,39.72,39.5,39.66,1071600.0,22.6107,22.7367,22.6107,22.7023,1071600.0
2004-09-21 10:00:00,39.65,40.0,39.61,39.61,959500.0,22.6966,22.8969,22.6737,22.6737,959500.0
2004-09-21 10:30:00,39.62,39.66,39.6,39.65,525000.0,22.6794,22.7023,22.668,22.6966,525000.0
2004-09-21 11:00:00,39.65,39.75,39.63,39.74,483700.0,22.6966,22.7538,22.6852,22.7481,483700.0
2004-09-21 11:30:00,39.73,39.86,39.72,39.83,412600.0,22.7424,22.8168,22.7367,22.7996,412600.0
2004-09-21 12:00:00,39.83,39.85,39.79,39.82,359100.0,22.7996,22.8111,22.7767,22.7939,359100.0
2004-09-21 12:30:00,39.82,39.88,39.8,39.86,319000.0,22.7939,22.8283,22.7825,22.8168,319000.0
2004-09-21 13:00:00,39.88,39.92,39.83,39.87,339200.0,22.8283,22.8512,22.7996,22.8225,339200.0
2004-09-21 13:30:00,39.87,39.94,39.85,39.93,367300.0,22.8225,22.8626,22.8111,22.8569,367300.0
2004-09-21 14:00:00,39.93,39.95,39.8,39.86,695300.0,22.8569,22.8683,22.7825,22.8168,695300.0
2004-09-21 14:30:00,39.85,40.15,39.83,40.12,1291000.0,22.8111,22.9828,22.7996,22.9656,1291000.0
2004-09-21 15:00:00,40.13,40.25,40.12,40.2,1480300.0,22.9714,23.0401,22.9656,23.0114,1480300.0
2004-09-21 15:30:00,40.2,40.21,40.04,40.09,1441900.0,23.0114,23.0172,22.9198,22.9485,1441900.0
2004-09-22 09:30:00,39.5,39.69,39.35,39.61,2108300.0,22.6107,22.7195,22.5249,22.6737,2108300.0
2004-09-22 10:00:00,39.63,39.68,39.5,39.55,898400.0,22.6852,22.7138,22.6107,22.6394,898400.0
2004-09-22 10:30:00,39.55,39.67,39.48,39.58,853600.0,22.6394,22.708,22.5993,22.6565,853600.0
2004-09-22 11:00:00,39.58,39.63,39.55,39.61,803000.0,22.6565,22.6852,22.6394,22.6737,803000.0
2004-09-22 11:30:00,39.6,39.63,39.53,39.59,562700.0,22.668,22.6852,22.6279,22.6623,562700.0
2004-09-22 12:00:00,39.6,39.74,39.57,39.72,575900.0,22.668,22.7481,22.6508,22.7367,575900.0
2004-09-22 12:30:00,39.71,39.75,39.67,39.73,487500.0,22.7309,22.7538,22.708,22.7424,487500.0
2004-09-22 13:00:00,39.73,39.82,39.71,39.77,348900.0,22.7424,22.7939,22.7309,22.7653,348900.0
2004-09-22 13:30:00,39.76,39.87,39.73,39.76,676200.0,22.7596,22.8225,22.7424,22.7596,676200.0
2004-09-22 14:00:00,39.76,39.94,39.71,39.89,1005000.0,22.7596,22.8626,22.7309,22.834,1005000.0
2004-09-22 14:30:00,39.88,39.92,39.82,39.85,610800.0,22.8283,22.8512,22.7939,22.8111,610800.0
2004-09-22 15:00:00,39.84,39.88,39.77,39.77,1163500.0,22.8054,22.8283,22.7653,22.7653,1163500.0
2004-09-22 15:30:00,39.77,39.81,39.66,39.75,1765800.0,22.7653,22.7882,22.7023,22.7538,1765800.0
2004-09-23 09:30:00,39.75,39.76,39.52,39.58,1330000.0,22.7538,22.7596,22.6222,22.6565,1330000.0
2004-09-23 10:00:00,39.57,39.67,39.41,39.65,1352700.0,22.6508,22.708,22.5592,22.6966,1352700.0
2004-09-23 10:30:00,39.64,39.72,39.55,39.68,807900.0,22.6909,22.7367,22.6394,22.7138,807900.0
2004-09-23 11:00:00,39.67,39.67,39.52,39.58,318600.0,22.708,22.708,22.6222,22.6565,318600.0
2004-09-23 11:30:00,39.59,39.63,39.5,39.55,428600.0,22.6623,22.6852,22.6107,22.6394,428600.0
2004-09-23 12:00:00,39.51,39.59,39.49,39.55,319900.0,22.6165,22.6623,22.605,22.6394,319900.0
2004-09-23 12:30:00,39.55,39.57,39.43,39.45,647100.0,22.6394,22.6508,22.5707,22.5821,647100.0
2004-09-23 13:00:00,39.44,39.54,39.43,39.48,547100.0,22.5764,22.6336,22.5707,22.5993,547100.0
2004-09-23 13:30:00,39.48,39.54,39.41,39.45,313700.0,22.5993,22.6336,22.5592,22.5821,313700.0
2004-09-23 14:00:00,39.46,39.66,39.44,39.66,390600.0,22.5878,22.7023,22.5764,22.7023,390600.0
2004-09-23 14:30:00,39.66,39.67,39.56,39.6,346700.0,22.7023,22.708,22.6451,22.668,346700.0
2004-09-23 15:00:00,39.63,39.64,39.52,39.63,466300.0,22.6852,22.6909,22.6222,22.6852,466300.0
2004-09-23 15:30:00,39.63,39.64,39.47,39.47,1461500.0,22.6852,22.6909,22.5936,22.5936,1461500.0
2004-09-24 09:30:00,39.47,39.59,39.42,39.55,802900.0,22.5936,22.6623,22.5649,22.6394,802900.0
2004-09-24 10:00:00,39.56,39.6,39.46,39.52,706300.0,22.6451,22.668,22.5878,22.6222,706300.0
2004-09-24 10:30:00,39.52,39.59,39.5,39.57,599300.0,22.6222,22.6623,22.6107,22.6508,599300.0
2004-09-24 11:00:00,39.57,39.69,39.57,39.64,478400.0,22.6508,22.7195,22.6508,22.6909,478400.0
2004-09-24 11:30:00,39.64,39.68,39.57,39.66,411200.0,22.6909,22.7138,22.6508,22.7023,411200.0
2004-09-24 12:00:00,39.66,39.75,39.66,39.73,488200.0,22.7023,22.7538,22.7023,22.7424,488200.0
2004-09-24 12:30:00,39.74,39.79,39.71,39.78,401400.0,22.7481,22.7767,22.7309,22.771,401400.0
2004-09-24 13:00:00,39.78,39.89,39.75,39.82,282500.0,22.771,22.834,22.7538,22.7939,282500.0
2004-09-24 13:30:00,39.83,39.93,39.8,39.83,449600.0,22.7996,22.8569,22.7825,22.7996,449600.0
2004-09-24 14:00:00,39.82,39.83,39.77,39.82,618400.0,22.7939,22.7996,22.7653,22.7939,618400.0
2004-09-24 14:30:00,39.82,39.88,39.78,39.81,463700.0,22.7939,22.8283,22.771,22.7882,463700.0
2004-09-24 15:00:00,39.81,39.83,39.74,39.79,385400.0,22.7882,22.7996,22.7481,22.7767,385400.0
2004-09-24 15:30:00,39.79,39.81,39.64,39.7,1399100.0,22.7767,22.7882,22.6909,22.7252,1399100.0
2004-09-27 09:30:00,39.62,39.63,39.48,39.54,862200.0,22.6794,22.6852,22.5993,22.6336,862200.0
2004-09-27 10:00:00,39.55,39.55,39.15,39.26,1128700.0,22.6394,22.6394,22.4104,22.4734,1128700.0
2004-09-27 10:30:00,39.26,39.32,39.24,39.24,797500.0,22.4734,22.5077,22.4619,22.4619,797500.0
2004-09-27 11:00:00,39.24,39.34,39.2,39.27,569200.0,22.4619,22.5191,22.439,22.4791,569200.0
2004-09-27 11:30:00,39.28,39.28,39.2,39.23,377200.0,22.4848,22.4848,22.439,22.4562,377200.0
2004-09-27 12:00:00,39.23,39.35,39.21,39.29,343400.0,22.4562,22.5249,22.4447,22.4905,343400.0
2004-09-27 12:30:00,39.29,39.39,39.25,39.36,481700.0,22.4905,22.5478,22.4676,22.5306,481700.0
2004-09-27 13:00:00,39.35,39.39,39.31,39.35,271700.0,22.5249,22.5478,22.502,22.5249,271700.0
2004-09-27 13:30:00,39.35,39.35,39.27,39.31,418000.0,22.5249,22.5249,22.4791,22.502,418000.0
2004-09-27 14:00:00,39.31,39.34,39.17,39.19,653700.0,22.502,22.5191,22.4218,22.4333,653700.0
2004-09-27 14:30:00,39.2,39.2,39.13,39.2,506200.0,22.439,22.439,22.3989,22.439,506200.0
2004-09-27 15:00:00,39.19,39.3,39.18,39.18,710000.0,22.4333,22.4963,22.4276,22.4276,710000.0
2004-09-27 15:30:00,39.18,39.19,39.06,39.15,1109000.0,22.4276,22.4333,22.3589,22.4104,1109000.0
2004-09-28 09:30:00,39.14,39.26,39.06,39.08,989400.0,22.4047,22.4734,22.3589,22.3703,989400.0
2004-09-28 10:00:00,39.07,39.08,39.01,39.05,884500.0,22.3646,22.3703,22.3302,22.3531,884500.0
2004-09-28 10:30:00,39.05,39.07,38.95,39.0,717300.0,22.3531,22.3646,22.2959,22.3245,717300.0
2004-09-28 11:00:00,39.0,39.17,39.0,39.14,591500.0,22.3245,22.4218,22.3245,22.4047,591500.0
2004-09-28 11:30:00,39.14,39.29,39.14,39.23,601300.0,22.4047,22.4905,22.4047,22.4562,601300.0
2004-09-28 12:00:00,39.24,39.32,39.22,39.27,449800.0,22.4619,22.5077,22.4505,22.4791,449800.0
2004-09-28 12:30:00,39.27,39.29,39.22,39.23,705300.0,22.4791,22.4905,22.4505,22.4562,705300.0
2004-09-28 13:00:00,39.23,39.25,39.18,39.19,235800.0,22.4562,22.4676,22.4276,22.4333,235800.0
2004-09-28 13:30:00,39.18,39.23,39.15,39.19,282900.0,22.4276,22.4562,22.4104,22.4333,282900.0
2004-09-28 14:00:00,39.17,39.3,39.11,39.28,341200.0,22.4218,22.4963,22.3875,22.4848,341200.0
2004-09-28 14:30:00,39.28,39.4,39.27,39.36,590100.0,22.4848,22.5535,22.4791,22.5306,590100.0
2004-09-28 15:00:00,39.36,39.45,39.31,39.39,536400.0,22.5306,22.5821,22.502,22.5478,536400.0
2004-09-28 15:30:00,39.39,39.47,39.36,39.4,801600.0,22.5478,22.5936,22.5306,22.5535,801600.0
2004-09-29 09:30:00,39.38,39.4,39.24,39.24,593200.0,22.542,22.5535,22.4619,22.4619,593200.0
2004-09-29 10:00:00,39.24,39.27,39.09,39.16,627700.0,22.4619,22.4791,22.376,22.4161,627700.0
2004-09-29 10:30:00,39.16,39.29,39.13,39.14,630600.0,22.4161,22.4905,22.3989,22.4047,630600.0
2004-09-29 11:00:00,39.13,39.22,39.1,39.17,444800.0,22.3989,22.4505,22.3818,22.4218,444800.0
2004-09-29 11:30:00,39.17,39.18,39.06,39.13,310200.0,22.4218,22.4276,22.3589,22.3989,310200.0
2004-09-29 12:00:00,39.14,39.15,39.04,39.06,232900.0,22.4047,22.4104,22.3474,22.3589,232900.0
2004-09-29 12:30:00,39.07,39.23,39.06,39.23,426400.0,22.3646,22.4562,22.3589,22.4562,426400.0
2004-09-29 13:00:00,39.22,39.26,39.2,39.21,349300.0,22.4505,22.4734,22.439,22.4447,349300.0
2004-09-29 13:30:00,39.2,39.28,39.18,39.24,304900.0,22.439,22.4848,22.4276,22.4619,304900.0
2004-09-29 14:00:00,39.23,39.24,39.14,39.22,381400.0,22.4562,22.4619,22.4047,22.4505,381400.0
2004-09-29 14:30:00,39.22,39.35,39.2,39.31,386900.0,22.4505,22.5249,22.439,22.502,386900.0
2004-09-29 15:00:00,39.31,39.43,39.31,39.41,452700.0,22.502,22.5707,22.502,22.5592,452700.0
2004-09-29 15:30:00,39.41,39.66,39.4,39.66,1480000.0,22.5592,22.7023,22.5535,22.7023,1480000.0
2004-09-30 09:30:00,39.65,39.7,39.52,39.66,682900.0,22.6966,22.7252,22.6222,22.7023,682900.0
2004-09-30 10:00:00,39.66,39.75,39.56,39.58,583100.0,22.7023,22.7538,22.6451,22.6565,583100.0
2004-09-30 10:30:00,39.57,39.7,39.56,39.61,524100.0,22.6508,22.7252,22.6451,22.6737,524100.0
2004-09-30 11:00:00,39.61,39.65,39.45,39.47,655100.0,22.6737,22.6966,22.5821,22.5936,655100.0
2004-09-30 11:30:00,39.46,39.54,39.43,39.47,449500.0,22.5878,22.6336,22.5707,22.5936,449500.0
2004-09-30 12:00:00,39.47,39.55,39.42,39.54,239600.0,22.5936,22.6394,22.5649,22.6336,239600.0
2004-09-30 12:30:00,39.54,39.6,39.48,39.49,227700.0,22.6336,22.668,22.5993,22.605,227700.0
2004-09-30 13:00:00,39.5,39.51,39.45,39.5,217000.0,22.6107,22.6165,22.5821,22.6107,217000.0
2004-09-30 13:30:00,39.49,39.57,39.47,39.56,447800.0,22.605,22.6508,22.5936,22.6451,447800.0
2004-09-30 14:00:00,39.57,39.65,39.55,39.65,465900.0,22.6508,22.6966,22.6394,22.6966,465900.0
2004-09-30 14:30:00,39.66,39.79,39.65,39.75,739100.0,22.7023,22.7767,22.6966,22.7538,739100.0
2004-09-30 15:00:00,39.75,39.78,39.58,39.59,627200.0,22.7538,22.771,22.6565,22.6623,627200.0
2004-09-30 15:30:00,39.59,39.74,39.56,39.72,980400.0,22.6623,22.7481,22.6451,22.7367,980400.0
2004-10-01 09:30:00,39.9,40.0,39.86,39.99,1493200.0,22.8397,22.8969,22.8168,22.8912,1493200.0
2004-10-01 10:00:00,39.98,40.16,39.98,40.02,1615000.0,22.8855,22.9885,22.8855,22.9084,1615000.0
2004-10-01 10:30:00,40.0,40.09,39.97,40.01,846600.0,22.8969,22.9485,22.8798,22.9027,846600.0
2004-10-01 11:00:00,40.02,40.14,39.99,40.12,1012300.0,22.9084,22.9771,22.8912,22.9656,1012300.0
2004-10-01 11:30:00,40.12,40.23,40.1,40.2,786900.0,22.9656,23.0286,22.9542,23.0114,786900.0
2004-10-01 12:00:00,40.19,40.25,40.17,40.18,489300.0,23.0057,23.0401,22.9943,23.0,489300.0
2004-10-01 12:30:00,40.18,40.23,40.15,40.2,376700.0,23.0,23.0286,22.9828,23.0114,376700.0
2004-10-01 13:00:00,40.21,40.22,40.12,40.22,282200.0,23.0172,23.0229,22.9656,23.0229,282200.0
2004-10-01 13:30:00,40.22,40.23,40.18,40.23,344600.0,23.0229,23.0286,23.0,23.0286,344600.0
2004-10-01 14:00:00,40.21,40.25,40.16,40.25,342400.0,23.0172,23.0401,22.9885,23.0401,342400.0
2004-10-01 14:30:00,40.25,40.4,40.24,40.38,633200.0,23.0401,23.1259,23.0343,23.1145,633200.0
2004-10-01 15:00:00,40.38,40.38,40.27,40.35,678900.0,23.1145,23.1145,23.0515,23.0973,678900.0
2004-10-01 15:30:00,40.34,40.39,40.23,40.35,1671100.0,23.0916,23.1202,23.0286,23.0973,1671100.0
2004-10-04 09:30:00,40.33,40.45,40.21,40.32,1724500.0,23.2833,23.3525,23.214,23.2775,1724500.0
2004-10-04 10:00:00,40.32,40.36,40.29,40.31,1101100.0,23.2775,23.3006,23.2602,23.2717,1101100.0
2004-10-04 10:30:00,40.31,40.32,40.11,40.16,919800.0,23.2717,23.2775,23.1563,23.1851,919800.0
2004-10-04 11:00:00,40.16,40.34,40.15,40.29,611500.0,23.1851,23.289,23.1793,23.2602,611500.0
2004-10-04 11:30:00,40.3,40.33,40.19,40.21,439100.0,23.2659,23.2833,23.2024,23.214,439100.0
2004-10-04 12:00:00,40.2,40.28,40.17,40.27,421200.0,23.2082,23.2544,23.1909,23.2486,421200.0
2004-10-04 12:30:00,40.28,40.29,40.1,40.1,1052000.0,23.2544,23.2602,23.1505,23.1505,1052000.0
2004-10-04 13:00:00,40.09,40.16,40.05,40.11,385500.0,23.1447,23.1851,23.1216,23.1563,385500.0
2004-10-04 13:30:00,40.11,40.14,40.06,40.11,394700.0,23.1563,23.1736,23.1274,23.1563,394700.0
2004-10-04 14:00:00,40.1,40.2,40.08,40.17,408200.0,23.1505,23.2082,23.1389,23.1909,408200.0
2004-10-04 14:30:00,40.16,40.17,40.05,40.05,452900.0,23.1851,23.1909,23.1216,23.1216,452900.0
2004-10-04 15:00:00,40.05,40.06,39.95,39.98,847500.0,23.1216,23.1274,23.0639,23.0812,847500.0
2004-10-04 15:30:00,39.98,40.0,39.75,39.76,2380400.0,23.0812,23.0927,22.9484,22.9542,2380400.0
2004-10-05 09:30:00,39.7,39.81,39.22,39.22,2024300.0,22.9196,22.9831,22.6424,22.6424,2024300.0
2004-10-05 10:00:00,39.21,39.26,39.06,39.16,1566300.0,22.6367,22.6655,22.5501,22.6078,1566300.0
2004-10-05 10:30:00,39.15,39.19,39.06,39.13,1628900.0,22.602,22.6251,22.5501,22.5905,1628900.0
2004-10-05 11:00:00,39.13,39.36,39.12,39.34,1093200.0,22.5905,22.7233,22.5847,22.7117,1093200.0
2004-10-05 11:30:00,39.35,39.37,39.31,39.34,1300500.0,22.7175,22.729,22.6944,22.7117,1300500.0
2004-10-05 12:00:00,39.33,39.33,39.27,39.28,387300.0,22.7059,22.7059,22.6713,22.6771,387300.0
2004-10-05 12:30:00,39.28,39.43,39.28,39.34,531900.0,22.6771,22.7637,22.6771,22.7117,531900.0
2004-10-05 13:00:00,39.35,39.38,39.3,39.36,205000.0,22.7175,22.7348,22.6886,22.7233,205000.0
2004-10-05 13:30:00,39.35,39.37,39.22,39.23,348500.0,22.7175,22.729,22.6424,22.6482,348500.0
2004-10-05 14:00:00,39.21,39.26,39.2,39.24,548100.0,22.6367,22.6655,22.6309,22.654,548100.0
2004-10-05 14:30:00,39.24,39.35,39.23,39.3,668400.0,22.654,22.7175,22.6482,22.6886,668400.0
2004-10-05 15:00:00,39.31,39.44,39.26,39.44,569800.0,22.6944,22.7694,22.6655,22.7694,569800.0
2004-10-05 15:30:00,39.44,39.49,39.32,39.47,883600.0,22.7694,22.7983,22.7002,22.7868,883600.0
2004-10-06 09:30:00,39.31,39.43,39.27,39.33,650000.0,22.6944,22.7637,22.6713,22.7059,650000.0
2004-10-06 10:00:00,39.33,39.39,39.24,39.39,518400.0,22.7059,22.7406,22.654,22.7406,518400.0
2004-10-06 10:30:00,39.38,39.46,39.27,39.3,470800.0,22.7348,22.781,22.6713,22.6886,470800.0
2004-10-06 11:00:00,39.28,39.36,39.27,39.33,420100.0,22.6771,22.7233,22.6713,22.7059,420100.0
2004-10-06 11:30:00,39.33,39.35,39.24,39.24,1077700.0,22.7059,22.7175,22.654,22.654,1077700.0
2004-10-06 12:00:00,39.24,39.35,39.24,39.29,438400.0,22.654,22.7175,22.654,22.6829,438400.0
2004-10-06 12:30:00,39.29,39.32,39.26,39.27,287600.0,22.6829,22.7002,22.6655,22.6713,287600.0
2004-10-06 13:00:00,39.26,39.28,39.21,39.22,247800.0,22.6655,22.6771,22.6367,22.6424,247800.0
2004-10-06 13:30:00,39.21,39.24,39.2,39.24,238400.0,22.6367,22.654,22.6309,22.654,238400.0
2004-10-06 14:00:00,39.24,39.26,39.16,39.19,421000.0,22.654,22.6655,22.6078,22.6251,421000.0
2004-10-06 14:30:00,39.19,39.24,39.17,39.24,297600.0,22.6251,22.654,22.6136,22.654,297600.0
2004-10-06 15:00:00,39.24,39.3,39.22,39.29,932600.0,22.654,22.6886,22.6424,22.6829,932600.0
2004-10-06 15:30:00,39.29,39.53,39.28,39.52,1128900.0,22.6829,22.8214,22.6771,22.8156,1128900.0
2004-10-07 09:30:00,39.52,39.57,39.41,39.49,706400.0,22.8156,22.8445,22.7521,22.7983,706400.0
2004-10-07 10:00:00,39.49,39.68,39.49,39.63,462800.0,22.7983,22.908,22.7983,22.8791,462800.0
2004-10-07 10:30:00,39.65,39.66,39.52,39.54,352100.0,22.8907,22.8965,22.8156,22.8272,352100.0
2004-10-07 11:00:00,39.53,39.55,39.46,39.48,377200.0,22.8214,22.833,22.781,22.7925,377200.0
2004-10-07 11:30:00,39.48,39.54,39.45,39.53,253600.0,22.7925,22.8272,22.7752,22.8214,253600.0
2004-10-07 12:00:00,39.54,39.58,39.5,39.57,259100.0,22.8272,22.8503,22.8041,22.8445,259100.0
2004-10-07 12:30:00,39.58,39.62,39.52,39.6,292500.0,22.8503,22.8734,22.8156,22.8618,292500.0
2004-10-07 13:00:00,39.6,39.6,39.54,39.57,233000.0,22.8618,22.8618,22.8272,22.8445,233000.0
2004-10-07 13:30:00,39.57,39.64,39.56,39.64,232200.0,22.8445,22.8849,22.8387,22.8849,232200.0
2004-10-07 14:00:00,39.63,39.81,39.62,39.78,484700.0,22.8791,22.9831,22.8734,22.9657,484700.0
2004-10-07 14:30:00,39.79,39.89,39.76,39.77,689900.0,22.9715,23.0292,22.9542,22.96,689900.0
2004-10-07 15:00:00,39.75,39.77,39.61,39.65,1031700.0,22.9484,22.96,22.8676,22.8907,1031700.0
2004-10-07 15:30:00,39.65,39.66,39.53,39.54,1046300.0,22.8907,22.8965,22.8214,22.8272,1046300.0
2004-10-08 09:30:00,39.54,39.71,39.51,39.66,742500.0,22.8272,22.9253,22.8099,22.8965,742500.0
2004-10-08 10:00:00,39.65,39.77,39.6,39.66,558900.0,22.8907,22.96,22.8618,22.8965,558900.0
2004-10-08 10:30:00,39.65,39.67,39.5,39.52,383900.0,22.8907,22.9022,22.8041,22.8156,383900.0
2004-10-08 11:00:00,39.52,39.62,39.51,39.56,445100.0,22.8156,22.8734,22.8099,22.8387,445100.0
2004-10-08 11:30:00,39.56,39.63,39.54,39.57,451000.0,22.8387,22.8791,22.8272,22.8445,451000.0
2004-10-08 12:00:00,39.56,39.62,39.49,39.51,395300.0,22.8387,22.8734,22.7983,22.8099,395300.0
2004-10-08 12:30:00,39.51,39.55,39.45,39.5,281200.0,22.8099,22.833,22.7752,22.8041,281200.0
2004-10-08 13:00:00,39.5,39.55,39.49,39.54,355800.0,22.8041,22.833,22.7983,22.8272,355800.0
2004-10-08 13:30:00,39.54,39.55,39.46,39.48,231500.0,22.8272,22.833,22.781,22.7925,231500.0
2004-10-08 14:00:00,39.48,39.51,39.35,39.35,350000.0,22.7925,22.8099,22.7175,22.7175,350000.0
2004-10-08 14:30:00,39.34,39.36,39.26,39.28,709900.0,22.7117,22.7233,22.6655,22.6771,709900.0
2004-10-08 15:00:00,39.29,39.43,39.28,39.43,508600.0,22.6829,22.7637,22.6771,22.7637,508600.0
2004-10-08 15:30:00,39.43,39.54,39.39,39.49,799300.0,22.7637,22.8272,22.7406,22.7983,799300.0
2004-10-11 09:30:00,39.5,39.69,39.5,39.62,485900.0,22.8041,22.9138,22.8041,22.8734,485900.0
2004-10-11 10:00:00,39.62,39.62,39.47,39.52,289600.0,22.8734,22.8734,22.7868,22.8156,289600.0
2004-10-11 10:30:00,39.53,39.57,39.42,39.48,263000.0,22.8214,22.8445,22.7579,22.7925,263000.0
2004-10-11 11:00:00,39.47,39.55,39.45,39.52,272200.0,22.7868,22.833,22.7752,22.8156,272200.0
2004-10-11 11:30:00,39.51,39.54,39.49,39.52,206600.0,22.8099,22.8272,22.7983,22.8156,206600.0
2004-10-11 12:00:00,39.52,39.55,39.51,39.53,132600.0,22.8156,22.833,22.8099,22.8214,132600.0
2004-10-11 12:30:00,39.52,39.57,39.5,39.55,139700.0,22.8156,22.8445,22.8041,22.833,139700.0
2004-10-11 13:00:00,39.55,39.59,39.48,39.52,244100.0,22.833,22.856,22.7925,22.8156,244100.0
2004-10-11 13:30:00,39.53,39.58,39.51,39.54,139800.0,22.8214,22.8503,22.8099,22.8272,139800.0
2004-10-11 14:00:00,39.55,39.57,39.54,39.54,113500.0,22.833,22.8445,22.8272,22.8272,113500.0
2004-10-11 14:30:00,39.54,39.56,39.47,39.5,152400.0,22.8272,22.8387,22.7868,22.8041,152400.0
2004-10-11 15:00:00,39.51,39.56,39.46,39.46,173700.0,22.8099,22.8387,22.781,22.781,173700.0
2004-10-11 15:30:00,39.46,39.48,39.41,39.42,557600.0,22.781,22.7925,22.7521,22.7579,557600.0
2004-10-12 09:30:00,39.05,39.38,39.01,39.07,1490600.0,22.5443,22.7348,22.5212,22.5558,1490600.0
2004-10-12 10:00:00,39.07,39.17,39.02,39.17,652900.0,22.5558,22.6136,22.527,22.6136,652900.0
2004-10-12 10:30:00,39.17,39.25,39.08,39.1,626200.0,22.6136,22.6598,22.5616,22.5732,626200.0
2004-10-12 11:00:00,39.1,39.15,39.08,39.13,461500.0,22.5732,22.602,22.5616,22.5905,461500.0
2004-10-12 11:30:00,39.13,39.14,39.1,39.11,466400.0,22.5905,22.5963,22.5732,22.5789,466400.0
2004-10-12 12:00:00,39.1,39.12,39.02,39.03,249100.0,22.5732,22.5847,22.527,22.5327,249100.0
2004-10-12 12:30:00,39.03,39.1,39.01,39.1,228900.0,22.5327,22.5732,22.5212,22.5732,228900.0
2004-10-12 13:00:00,39.09,39.16,39.08,39.08,213500.0,22.5674,22.6078,22.5616,22.5616,213500.0
2004-10-12 13:30:00,39.09,39.11,39.03,39.07,511300.0,22.5674,22.5789,22.5327,22.5558,511300.0
2004-10-12 14:00:00,39.07,39.36,39.07,39.33,747400.0,22.5558,22.7233,22.5558,22.7059,747400.0
2004-10-12 14:30:00,39.32,39.53,39.32,39.52,682200.0,22.7002,22.8214,22.7002,22.8156,682200.0
2004-10-12 15:00:00,39.52,39.64,39.47,39.59,973000.0,22.8156,22.8849,22.7868,22.856,973000.0
2004-10-12 15:30:00,39.58,39.61,39.49,39.5,852000.0,22.8503,22.8676,22.7983,22.8041,852000.0
2004-10-13 09:30:00,39.6,39.69,39.5,39.57,917600.0,22.8618,22.9138,22.8041,22.8445,917600.0
2004-10-13 10:00:00,39.55,39.64,39.54,39.59,397800.0,22.833,22.8849,22.8272,22.856,397800.0
2004-10-13 10:30:00,39.6,39.65,39.49,39.58,674100.0,22.8618,22.8907,22.7983,22.8503,674100.0
2004-10-13 11:00:00,39.58,39.6,39.43,39.49,372300.0,22.8503,22.8618,22.7637,22.7983,372300.0
2004-10-13 11:30:00,39.49,39.56,39.46,39.5,396800.0,22.7983,22.8387,22.781,22.8041,396800.0
2004-10-13 12:00:00,39.49,39.51,39.4,39.45,353800.0,22.7983,22.8099,22.7464,22.7752,353800.0
2004-10-13 12:30:00,39.46,39.48,39.33,39.38,280900.0,22.781,22.7925,22.7059,22.7348,280900.0
2004-10-13 13:00:00,39.38,39.39,39.04,39.05,341000.0,22.7348,22.7406,22.5385,22.5443,341000.0
2004-10-13 13:30:00,39.03,39.2,38.97,39.06,894600.0,22.5327,22.6309,22.4981,22.5501,894600.0
2004-10-13 14:00:00,39.06,39.12,38.96,39.05,396200.0,22.5501,22.5847,22.4923,22.5443,396200.0
2004-10-13 14:30:00,39.05,39.19,39.05,39.13,451000.0,22.5443,22.6251,22.5443,22.5905,451000.0
2004-10-13 15:00:00,39.12,39.2,38.97,39.01,518100.0,22.5847,22.6309,22.4981,22.5212,518100.0
2004-10-13 15:30:00,39.01,39.27,38.95,39.24,1040100.0,22.5212,22.6713,22.4866,22.654,1040100.0
2004-10-14 09:30:00,39.24,39.24,38.8,38.88,710000.0,22.654,22.654,22.4,22.4462,710000.0
2004-10-14 10:00:00,38.88,38.93,38.66,38.73,915000.0,22.4462,22.475,22.3191,22.3596,915000.0
2004-10-14 10:30:00,38.73,38.85,38.62,38.63,601600.0,22.3596,22.4288,22.296,22.3018,601600.0
2004-10-14 11:00:00,38.62,38.64,38.51,38.51,741200.0,22.296,22.3076,22.2325,22.2325,741200.0
2004-10-14 11:30:00,38.51,38.54,38.25,38.25,1089000.0,22.2325,22.2499,22.0824,22.0824,1089000.0
2004-10-14 12:00:00,38.25,38.53,38.2,38.49,712600.0,22.0824,22.2441,22.0536,22.221,712600.0
2004-10-14 12:30:00,38.49,38.54,38.4,38.4,856800.0,22.221,22.2499,22.169,22.169,856800.0
2004-10-14 13:00:00,38.41,38.46,38.37,38.43,671400.0,22.1748,22.2037,22.1517,22.1864,671400.0
2004-10-14 13:30:00,38.44,38.48,38.41,38.45,452100.0,22.1921,22.2152,22.1748,22.1979,452100.0
2004-10-14 14:00:00,38.45,38.5,38.4,38.43,540300.0,22.1979,22.2268,22.169,22.1864,540300.0
2004-10-14 14:30:00,38.43,38.55,38.39,38.5,917600.0,22.1864,22.2556,22.1633,22.2268,917600.0
2004-10-14 15:00:00,38.49,38.49,38.34,38.47,1192100.0,22.221,22.221,22.1344,22.2094,1192100.0
2004-10-14 15:30:00,38.47,38.55,38.42,38.53,1756200.0,22.2094,22.2556,22.1806,22.2441,1756200.0
2004-10-15 09:30:00,38.53,38.8,38.35,38.79,1503700.0,22.2441,22.4,22.1402,22.3942,1503700.0
2004-10-15 10:00:00,38.77,38.92,38.74,38.83,764600.0,22.3826,22.4692,22.3653,22.4173,764600.0
2004-10-15 10:30:00,38.83,38.94,38.76,38.82,562500.0,22.4173,22.4808,22.3769,22.4115,562500.0
2004-10-15 11:00:00,38.83,38.84,38.74,38.81,481000.0,22.4173,22.4231,22.3653,22.4057,481000.0
2004-10-15 11:30:00,38.82,38.85,38.71,38.76,337500.0,22.4115,22.4288,22.348,22.3769,337500.0
2004-10-15 12:00:00,38.77,38.96,38.71,38.94,579800.0,22.3826,22.4923,22.348,22.4808,579800.0
2004-10-15 12:30:00,38.93,38.99,38.87,38.94,431100.0,22.475,22.5097,22.4404,22.4808,431100.0
2004-10-15 13:00:00,38.94,38.99,38.86,38.96,320000.0,22.4808,22.5097,22.4346,22.4923,320000.0
2004-10-15 13:30:00,38.96,39.1,38.95,39.03,381000.0,22.4923,22.5732,22.4866,22.5327,381000.0
2004-10-15 14:00:00,39.03,39.07,38.94,38.94,277800.0,22.5327,22.5558,22.4808,22.4808,277800.0
2004-10-15 14:30:00,38.94,39.0,38.91,38.93,396000.0,22.4808,22.5154,22.4635,22.475,396000.0
2004-10-15 15:00:00,38.93,39.02,38.79,38.97,550200.0,22.475,22.527,22.3942,22.4981,550200.0
2004-10-15 15:30:00,38.97,39.0,38.73,38.73,1023600.0,22.4981,22.5154,22.3596,22.3596,1023600.0
2004-10-18 09:30:00,38.55,38.77,38.54,38.77,561000.0,22.2556,22.3826,22.2499,22.3826,561000.0
2004-10-18 10:00:00,38.76,38.79,38.7,38.72,331100.0,22.3769,22.3942,22.3422,22.3538,331100.0
2004-10-18 10:30:00,38.72,38.8,38.53,38.65,390400.0,22.3538,22.4,22.2441,22.3134,390400.0
2004-10-18 11:00:00,38.66,38.68,38.58,38.67,364500.0,22.3191,22.3307,22.273,22.3249,364500.0
2004-10-18 11:30:00,38.67,38.75,38.63,38.68,446700.0,22.3249,22.3711,22.3018,22.3307,446700.0
2004-10-18 12:00:00,38.68,38.99,38.67,38.95,514100.0,22.3307,22.5097,22.3249,22.4866,514100.0
2004-10-18 12:30:00,38.95,39.01,38.92,38.95,322200.0,22.4866,22.5212,22.4692,22.4866,322200.0
2004-10-18 13:00:00,38.96,39.08,38.88,39.08,242400.0,22.4923,22.5616,22.4462,22.5616,242400.0
2004-10-18 13:30:00,39.08,39.11,38.86,38.9,290500.0,22.5616,22.5789,22.4346,22.4577,290500.0
2004-10-18 14:00:00,38.91,38.95,38.82,38.88,259800.0,22.4635,22.4866,22.4115,22.4462,259800.0
2004-10-18 14:30:00,38.88,39.0,38.82,38.97,418200.0,22.4462,22.5154,22.4115,22.4981,418200.0
2004-10-18 15:00:00,38.97,39.1,38.93,39.09,939500.0,22.4981,22.5732,22.475,22.5674,939500.0
2004-10-18 15:30:00,39.07,39.09,38.96,39.02,696100.0,22.5558,22.5674,22.4923,22.527,696100.0
2004-10-19 09:30:00,38.75,39.25,38.75,39.04,886100.0,22.3711,22.6598,22.3711,22.5385,886100.0
2004-10-19 10:00:00,39.05,39.38,39.04,39.21,770300.0,22.5443,22.7348,22.5385,22.6367,770300.0
2004-10-19 10:30:00,39.21,39.27,38.68,38.69,914500.0,22.6367,22.6713,22.3307,22.3365,914500.0
2004-10-19 11:00:00,38.65,38.66,37.79,38.2,3469600.0,22.3134,22.3191,21.8169,22.0536,3469600.0
2004-10-19 11:30:00,38.18,38.24,37.95,38.2,1675500.0,22.042,22.0767,21.9092,22.0536,1675500.0
2004-10-19 12:00:00,38.28,38.45,38.2,38.23,1282800.0,22.0998,22.1979,22.0536,22.0709,1282800.0
2004-10-19 12:30:00,38.23,38.5,38.19,38.43,899800.0,22.0709,22.2268,22.0478,22.1864,899800.0
2004-10-19 13:00:00,38.42,38.45,38.3,38.41,730400.0,22.1806,22.1979,22.1113,22.1748,730400.0
2004-10-19 13:30:00,38.4,38.42,38.2,38.21,663300.0,22.169,22.1806,22.0536,22.0593,663300.0
2004-10-19 14:00:00,38.2,38.22,38.03,38.08,646900.0,22.0536,22.0651,21.9554,21.9843,646900.0
2004-10-19 14:30:00,38.07,38.15,37.99,38.05,783100.0,21.9785,22.0247,21.9323,21.967,783100.0
2004-10-19 15:00:00,38.05,38.19,38.05,38.12,1028100.0,21.967,22.0478,21.967,22.0074,1028100.0
2004-10-19 15:30:00,38.12,38.19,38.0,38.0,1956300.0,22.0074,22.0478,21.9381,21.9381,1956300.0
2004-10-20 09:30:00,36.7,37.26,36.32,37.06,5620000.0,21.1876,21.5109,20.9682,21.3954,5620000.0
2004-10-20 10:00:00,37.05,37.08,36.83,36.84,2580400.0,21.3897,21.407,21.2626,21.2684,2580400.0
2004-10-20 10:30:00,36.84,36.94,36.55,36.94,2819600.0,21.2684,21.3262,21.101,21.3262,2819600.0
2004-10-20 11:00:00,36.95,37.29,36.94,36.99,1567300.0,21.3319,21.5282,21.3262,21.355,1567300.0
2004-10-20 11:30:00,36.99,37.2,36.94,37.04,1200400.0,21.355,21.4763,21.3262,21.3839,1200400.0
2004-10-20 12:00:00,37.04,37.2,36.94,37.1,840600.0,21.3839,21.4763,21.3262,21.4185,840600.0
2004-10-20 12:30:00,37.11,37.43,37.1,37.35,826800.0,21.4243,21.609,21.4185,21.5629,826800.0
2004-10-20 13:00:00,37.35,37.45,37.28,37.44,866200.0,21.5629,21.6206,21.5224,21.6148,866200.0
2004-10-20 13:30:00,37.44,37.45,37.22,37.22,698600.0,21.6148,21.6206,21.4878,21.4878,698600.0
2004-10-20 14:00:00,37.23,37.35,37.04,37.13,837200.0,21.4936,21.5629,21.3839,21.4358,837200.0
2004-10-20 14:30:00,37.12,37.33,37.08,37.32,1130700.0,21.4301,21.5513,21.407,21.5455,1130700.0
2004-10-20 15:00:00,37.32,37.38,37.12,37.3,1058300.0,21.5455,21.5802,21.4301,21.534,1058300.0
2004-10-20 15:30:00,37.29,37.35,37.22,37.27,1648100.0,21.5282,21.5629,21.4878,21.5167,1648100.0
2004-10-21 09:30:00,37.08,37.72,37.08,37.68,1273500.0,21.407,21.7765,21.407,21.7534,1273500.0
2004-10-21 10:00:00,37.69,37.71,37.51,37.64,927600.0,21.7591,21.7707,21.6552,21.7303,927600.0
2004-10-21 10:30:00,37.65,37.85,37.59,37.72,888200.0,21.736,21.8515,21.7014,21.7765,888200.0
2004-10-21 11:00:00,37.72,37.8,37.68,37.73,635300.0,21.7765,21.8226,21.7534,21.7822,635300.0
2004-10-21 11:30:00,37.73,37.75,37.62,37.68,571400.0,21.7822,21.7938,21.7187,21.7534,571400.0
2004-10-21 12:00:00,37.69,37.77,37.55,37.56,694600.0,21.7591,21.8053,21.6783,21.6841,694600.0
2004-10-21 12:30:00,37.56,37.56,37.23,37.3,801400.0,21.6841,21.6841,21.4936,21.534,801400.0
2004-10-21 13:00:00,37.31,37.4,37.05,37.2,716100.0,21.5398,21.5917,21.3897,21.4763,716100.0
2004-10-21 13:30:00,37.21,37.34,37.11,37.28,638900.0,21.482,21.5571,21.4243,21.5224,638900.0
2004-10-21 14:00:00,37.28,37.59,37.27,37.59,677400.0,21.5224,21.7014,21.5167,21.7014,677400.0
2004-10-21 14:30:00,37.58,37.59,37.48,37.58,1002700.0,21.6956,21.7014,21.6379,21.6956,1002700.0
2004-10-21 15:00:00,37.59,37.79,37.57,37.78,865300.0,21.7014,21.8169,21.6899,21.8111,865300.0
2004-10-21 15:30:00,37.78,37.8,37.58,37.68,1136000.0,21.8111,21.8226,21.6956,21.7534,1136000.0
2004-10-22 09:30:00,37.8,37.88,37.73,37.78,938700.0,21.8226,21.8688,21.7822,21.8111,938700.0
2004-10-22 10:00:00,37.77,37.81,37.62,37.63,763500.0,21.8053,21.8284,21.7187,21.7245,763500.0
2004-10-22 10:30:00,37.61,37.67,37.6,37.62,596300.0,21.713,21.7476,21.7072,21.7187,596300.0
2004-10-22 11:00:00,37.62,37.69,37.61,37.68,466400.0,21.7187,21.7591,21.713,21.7534,466400.0
2004-10-22 11:30:00,37.66,37.75,37.64,37.74,498900.0,21.7418,21.7938,21.7303,21.788,498900.0
2004-10-22 12:00:00,37.74,37.76,37.72,37.73,429100.0,21.788,21.7996,21.7765,21.7822,429100.0
2004-10-22 12:30:00,37.73,37.76,37.7,37.71,257800.0,21.7822,21.7996,21.7649,21.7707,257800.0
2004-10-22 13:00:00,37.7,37.71,37.56,37.58,456000.0,21.7649,21.7707,21.6841,21.6956,456000.0
2004-10-22 13:30:00,37.59,37.61,37.5,37.53,599700.0,21.7014,21.713,21.6495,21.6668,599700.0
2004-10-22 14:00:00,37.51,37.66,37.5,37.64,629700.0,21.6552,21.7418,21.6495,21.7303,629700.0
2004-10-22 14:30:00,37.63,37.66,37.49,37.5,924500.0,21.7245,21.7418,21.6437,21.6495,924500.0
2004-10-22 15:00:00,37.5,37.52,37.4,37.5,894100.0,21.6495,21.661,21.5917,21.6495,894100.0
2004-10-22 15:30:00,37.5,37.56,37.4,37.45,1239400.0,21.6495,21.6841,21.5917,21.6206,1239400.0
2004-10-25 09:30:00,37.47,37.53,37.13,37.2,1354700.0,21.6321,21.6668,21.4358,21.4763,1354700.0
2004-10-25 10:00:00,37.19,37.22,37.02,37.21,1215500.0,21.4705,21.4878,21.3723,21.482,1215500.0
2004-10-25 10:30:00,37.2,37.21,36.9,37.0,1012200.0,21.4763,21.482,21.3031,21.3608,1012200.0
2004-10-25 11:00:00,37.0,37.12,36.92,37.1,733600.0,21.3608,21.4301,21.3146,21.4185,733600.0
2004-10-25 11:30:00,37.09,37.14,37.05,37.06,641600.0,21.4127,21.4416,21.3897,21.3954,641600.0
2004-10-25 12:00:00,37.05,37.1,37.03,37.07,819500.0,21.3897,21.4185,21.3781,21.4012,819500.0
2004-10-25 12:30:00,37.08,37.09,37.01,37.03,576300.0,21.407,21.4127,21.3666,21.3781,576300.0
2004-10-25 13:00:00,37.05,37.19,37.05,37.12,1033000.0,21.3897,21.4705,21.3897,21.4301,1033000.0
2004-10-25 13:30:00,37.12,37.12,37.07,37.1,441500.0,21.4301,21.4301,21.4012,21.4185,441500.0
2004-10-25 14:00:00,37.1,37.12,36.98,37.02,450300.0,21.4185,21.4301,21.3492,21.3723,450300.0
2004-10-25 14:30:00,37.0,37.08,36.98,37.03,692200.0,21.3608,21.407,21.3492,21.3781,692200.0
2004-10-25 15:00:00,37.02,37.1,36.97,37.04,747200.0,21.3723,21.4185,21.3435,21.3839,747200.0
2004-10-25 15:30:00,37.04,37.16,37.02,37.04,1353400.0,21.3839,21.4532,21.3723,21.3839,1353400.0
2004-10-26 09:30:00,37.02,37.35,37.0,37.01,1511300.0,21.3723,21.5629,21.3608,21.3666,1511300.0
2004-10-26 10:00:00,37.0,37.18,37.0,37.16,1038500.0,21.3608,21.4647,21.3608,21.4532,1038500.0
2004-10-26 10:30:00,37.16,37.17,37.04,37.06,673800.0,21.4532,21.4589,21.3839,21.3954,673800.0
2004-10-26 11:00:00,37.06,37.15,36.95,37.15,689000.0,21.3954,21.4474,21.3319,21.4474,689000.0
2004-10-26 11:30:00,37.14,37.17,37.02,37.14,410500.0,21.4416,21.4589,21.3723,21.4416,410500.0
2004-10-26 12:00:00,37.15,37.28,37.09,37.24,725600.0,21.4474,21.5224,21.4127,21.4993,725600.0
2004-10-26 12:30:00,37.23,37.32,37.14,37.15,651700.0,21.4936,21.5455,21.4416,21.4474,651700.0
2004-10-26 13:00:00,37.15,37.38,37.14,37.23,620200.0,21.4474,21.5802,21.4416,21.4936,620200.0
2004-10-26 13:30:00,37.23,37.24,37.13,37.21,456900.0,21.4936,21.4993,21.4358,21.482,456900.0
2004-10-26 14:00:00,37.21,37.6,37.2,37.24,503800.0,21.482,21.7072,21.4763,21.4993,503800.0
2004-10-26 14:30:00,37.23,37.45,37.23,37.39,635000.0,21.4936,21.6206,21.4936,21.5859,635000.0
2004-10-26 15:00:00,37.39,37.45,37.31,37.32,661000.0,21.5859,21.6206,21.5398,21.5455,661000.0
2004-10-26 15:30:00,37.31,37.49,37.31,37.49,1317400.0,21.5398,21.6437,21.5398,21.6437,1317400.0
2004-10-27 09:30:00,37.35,37.39,37.06,37.09,975100.0,21.5629,21.5859,21.3954,21.4127,975100.0
2004-10-27 10:00:00,37.09,37.3,37.03,37.23,692000.0,21.4127,21.534,21.3781,21.4936,692000.0
2004-10-27 10:30:00,37.23,37.36,37.07,37.36,868100.0,21.4936,21.5686,21.4012,21.5686,868100.0
2004-10-27 11:00:00,37.37,37.67,37.37,37.65,1006800.0,21.5744,21.7476,21.5744,21.736,1006800.0
2004-10-27 11:30:00,37.64,37.78,37.6,37.7,647300.0,21.7303,21.8111,21.7072,21.7649,647300.0
2004-10-27 12:00:00,37.7,37.75,37.61,37.69,688400.0,21.7649,21.7938,21.713,21.7591,688400.0
2004-10-27 12:30:00,37.68,37.8,37.62,37.77,637600.0,21.7534,21.8226,21.7187,21.8053,637600.0
2004-10-27 13:00:00,37.76,37.96,37.76,37.93,707400.0,21.7996,21.915,21.7996,21.8977,707400.0
2004-10-27 13:30:00,37.93,37.95,37.8,37.93,662700.0,21.8977,21.9092,21.8226,21.8977,662700.0
2004-10-27 14:00:00,37.95,38.04,37.91,38.01,902500.0,21.9092,21.9612,21.8862,21.9439,902500.0
2004-10-27 14:30:00,38.01,38.16,37.99,38.15,741100.0,21.9439,22.0305,21.9323,22.0247,741100.0
2004-10-27 15:00:00,38.15,38.18,38.04,38.11,991000.0,22.0247,22.042,21.9612,22.0016,991000.0
2004-10-27 15:30:00,38.1,38.16,37.96,38.02,1680400.0,21.9958,22.0305,21.915,21.9497,1680400.0
2004-10-28 09:30:00,37.85,37.98,37.77,37.9,783400.0,21.8515,21.9266,21.8053,21.8804,783400.0
2004-10-28 10:00:00,37.91,37.92,37.69,37.72,549700.0,21.8862,21.8919,21.7591,21.7765,549700.0
2004-10-28 10:30:00,37.73,37.88,37.67,37.87,484800.0,21.7822,21.8688,21.7476,21.8631,484800.0
2004-10-28 11:00:00,37.88,38.03,37.79,37.95,674900.0,21.8688,21.9554,21.8169,21.9092,674900.0
2004-10-28 11:30:00,37.95,38.06,37.92,38.04,533200.0,21.9092,21.9727,21.8919,21.9612,533200.0
2004-10-28 12:00:00,38.02,38.07,37.97,37.97,320900.0,21.9497,21.9785,21.9208,21.9208,320900.0
2004-10-28 12:30:00,37.96,38.08,37.95,38.07,456300.0,21.915,21.9843,21.9092,21.9785,456300.0
2004-10-28 13:00:00,38.07,38.28,38.07,38.28,360200.0,21.9785,22.0998,21.9785,22.0998,360200.0
2004-10-28 13:30:00,38.26,38.38,38.25,38.36,538200.0,22.0882,22.1575,22.0824,22.1459,538200.0
2004-10-28 14:00:00,38.37,38.5,38.33,38.5,606500.0,22.1517,22.2268,22.1286,22.2268,606500.0
2004-10-28 14:30:00,38.49,38.55,38.38,38.39,427100.0,22.221,22.2556,22.1575,22.1633,427100.0
2004-10-28 15:00:00,38.4,38.5,38.33,38.35,873200.0,22.169,22.2268,22.1286,22.1402,873200.0
2004-10-28 15:30:00,38.34,38.5,38.32,38.42,1598200.0,22.1344,22.2268,22.1229,22.1806,1598200.0
2004-10-29 09:30:00,38.42,38.55,38.25,38.49,802000.0,22.1806,22.2556,22.0824,22.221,802000.0
2004-10-29 10:00:00,38.5,38.52,38.23,38.26,575700.0,22.2268,22.2383,22.0709,22.0882,575700.0
2004-10-29 10:30:00,38.27,38.32,38.18,38.19,602300.0,22.094,22.1229,22.042,22.0478,602300.0
2004-10-29 11:00:00,38.2,38.22,38.03,38.1,546200.0,22.0536,22.0651,21.9554,21.9958,546200.0
2004-10-29 11:30:00,38.11,38.2,38.07,38.15,519100.0,22.0016,22.0536,21.9785,22.0247,519100.0
2004-10-29 12:00:00,38.15,38.15,38.06,38.1,483400.0,22.0247,22.0247,21.9727,21.9958,483400.0
2004-10-29 12:30:00,38.08,38.11,38.02,38.1,396200.0,21.9843,22.0016,21.9497,21.9958,396200.0
2004-10-29 13:00:00,38.1,38.2,38.08,38.19,409800.0,21.9958,22.0536,21.9843,22.0478,409800.0
2004-10-29 13:30:00,38.19,38.27,38.1,38.12,455700.0,22.0478,22.094,21.9958,22.0074,455700.0
2004-10-29 14:00:00,38.11,38.28,38.11,38.26,503500.0,22.0016,22.0998,22.0016,22.0882,503500.0
2004-10-29 14:30:00,38.26,38.45,38.22,38.38,911400.0,22.0882,22.1979,22.0651,22.1575,911400.0
2004-10-29 15:00:00,38.38,38.52,38.37,38.48,1132700.0,22.1575,22.2383,22.1517,22.2152,1132700.0
2004-10-29 15:30:00,38.48,38.62,38.47,38.55,1665600.0,22.2152,22.296,22.2094,22.2556,1665600.0
2004-11-01 09:30:00,38.77,38.77,38.53,38.6,795100.0,22.3826,22.3826,22.2441,22.2845,795100.0
2004-11-01 10:00:00,38.61,38.63,38.55,38.59,614800.0,22.2903,22.3018,22.2556,22.2787,614800.0
2004-11-01 10:30:00,38.6,38.73,38.58,38.72,501300.0,22.2845,22.3596,22.273,22.3538,501300.0
2004-11-01 11:00:00,38.72,38.89,38.67,38.86,1016400.0,22.3538,22.4519,22.3249,22.4346,1016400.0
2004-11-01 11:30:00,38.86,38.9,38.8,38.87,916100.0,22.4346,22.4577,22.4,22.4404,916100.0
2004-11-01 12:00:00,38.86,38.9,38.81,38.85,473400.0,22.4346,22.4577,22.4057,22.4288,473400.0
2004-11-01 12:30:00,38.86,38.94,38.8,38.9,467300.0,22.4346,22.4808,22.4,22.4577,467300.0
2004-11-01 13:00:00,38.9,38.94,38.8,38.8,584500.0,22.4577,22.4808,22.4,22.4,584500.0
2004-11-01 13:30:00,38.81,38.82,38.68,38.7,500200.0,22.4057,22.4115,22.3307,22.3422,500200.0
2004-11-01 14:00:00,38.71,38.74,38.51,38.52,621300.0,22.348,22.3653,22.2325,22.2383,621300.0
2004-11-01 14:30:00,38.53,38.67,38.5,38.55,628100.0,22.2441,22.3249,22.2268,22.2556,628100.0
2004-11-01 15:00:00,38.55,38.58,38.47,38.48,664500.0,22.2556,22.273,22.2094,22.2152,664500.0
2004-11-01 15:30:00,38.48,38.54,38.43,38.54,1074600.0,22.2152,22.2499,22.1864,22.2499,1074600.0
2004-11-02 09:30:00,38.5,38.82,38.5,38.61,842300.0,22.2268,22.4115,22.2268,22.2903,842300.0
2004-11-02 10:00:00,38.65,39.07,38.56,39.0,1063500.0,22.3134,22.5558,22.2614,22.5154,1063500.0
2004-11-02 10:30:00,39.0,39.1,38.89,38.92,723700.0,22.5154,22.5732,22.4519,22.4692,723700.0
2004-11-02 11:00:00,38.93,39.01,38.91,38.99,652600.0,22.475,22.5212,22.4635,22.5097,652600.0
2004-11-02 11:30:00,38.99,39.17,38.96,39.13,602600.0,22.5097,22.6136,22.4923,22.5905,602600.0
2004-11-02 12:00:00,39.13,39.16,39.05,39.11,299200.0,22.5905,22.6078,22.5443,22.5789,299200.0
2004-11-02 12:30:00,39.11,39.13,38.99,39.06,488400.0,22.5789,22.5905,22.5097,22.5501,488400.0
2004-11-02 13:00:00,39.06,39.11,39.0,39.11,314800.0,22.5501,22.5789,22.5154,22.5789,314800.0
2004-11-02 13:30:00,39.1,39.11,38.9,38.9,401300.0,22.5732,22.5789,22.4577,22.4577,401300.0
2004-11-02 14:00:00,38.91,39.01,38.89,38.98,401600.0,22.4635,22.5212,22.4519,22.5039,401600.0
2004-11-02 14:30:00,38.99,39.02,38.48,38.78,624900.0,22.5097,22.527,22.2152,22.3884,624900.0
2004-11-02 15:00:00,38.79,38.79,38.48,38.48,1115000.0,22.3942,22.3942,22.2152,22.2152,1115000.0
2004-11-02 15:30:00,38.5,38.55,38.41,38.5,1281400.0,22.2268,22.2556,22.1748,22.2268,1281400.0
2004-11-03 09:30:00,39.35,39.4,39.07,39.3,1651300.0,22.7175,22.7464,22.5558,22.6886,1651300.0
2004-11-03 10:00:00,39.3,39.35,39.14,39.22,876700.0,22.6886,22.7175,22.5963,22.6424,876700.0
2004-11-03 10:30:00,39.23,39.43,39.22,39.3,746000.0,22.6482,22.7637,22.6424,22.6886,746000.0
2004-11-03 11:00:00,39.29,39.41,39.18,39.33,905800.0,22.6829,22.7521,22.6193,22.7059,905800.0
2004-11-03 11:30:00,39.32,39.38,39.2,39.2,1321200.0,22.7002,22.7348,22.6309,22.6309,1321200.0
2004-11-03 12:00:00,39.21,39.21,39.09,39.09,468000.0,22.6367,22.6367,22.5674,22.5674,468000.0
2004-11-03 12:30:00,39.09,39.19,39.05,39.11,541100.0,22.5674,22.6251,22.5443,22.5789,541100.0
2004-11-03 13:00:00,39.12,39.21,39.01,39.02,481800.0,22.5847,22.6367,22.5212,22.527,481800.0
2004-11-03 13:30:00,39.02,39.08,38.89,38.99,537200.0,22.527,22.5616,22.4519,22.5097,537200.0
2004-11-03 14:00:00,38.99,39.0,38.82,38.95,623700.0,22.5097,22.5154,22.4115,22.4866,623700.0
2004-11-03 14:30:00,38.92,38.96,38.88,38.92,485600.0,22.4692,22.4923,22.4462,22.4692,485600.0
2004-11-03 15:00:00,38.9,38.99,38.63,38.79,786500.0,22.4577,22.5097,22.3018,22.3942,786500.0
2004-11-03 15:30:00,38.79,38.91,38.75,38.84,955500.0,22.3942,22.4635,22.3711,22.4231,955500.0
2004-11-04 09:30:00,38.75,38.76,38.5,38.72,1070300.0,22.3711,22.3769,22.2268,22.3538,1070300.0
2004-11-04 10:00:00,38.73,38.81,38.71,38.81,832800.0,22.3596,22.4057,22.348,22.4057,832800.0
2004-11-04 10:30:00,38.82,38.95,38.65,38.77,689100.0,22.4115,22.4866,22.3134,22.3826,689100.0
2004-11-04 11:00:00,38.76,38.95,38.7,38.88,615400.0,22.3769,22.4866,22.3422,22.4462,615400.0
2004-11-04 11:30:00,38.9,39.03,38.89,39.0,907100.0,22.4577,22.5327,22.4519,22.5154,907100.0
2004-11-04 12:00:00,39.0,39.16,38.97,39.11,487200.0,22.5154,22.6078,22.4981,22.5789,487200.0
2004-11-04 12:30:00,39.11,39.24,39.1,39.22,674500.0,22.5789,22.654,22.5732,22.6424,674500.0
2004-11-04 13:00:00,39.24,39.37,39.14,39.34,526800.0,22.654,22.729,22.5963,22.7117,526800.0
2004-11-04 13:30:00,39.34,39.43,39.28,39.39,744500.0,22.7117,22.7637,22.6771,22.7406,744500.0
2004-11-04 14:00:00,39.39,39.43,39.24,39.27,629100.0,22.7406,22.7637,22.654,22.6713,629100.0
2004-11-04 14:30:00,39.27,39.4,39.25,39.37,582900.0,22.6713,22.7464,22.6598,22.729,582900.0
2004-11-04 15:00:00,39.37,39.53,39.36,39.41,1079600.0,22.729,22.8214,22.7233,22.7521,1079600.0
2004-11-04 15:30:00,39.42,39.66,39.36,39.65,1925300.0,22.7579,22.8965,22.7233,22.8907,1925300.0
2004-11-05 09:30:00,39.64,39.76,39.55,39.62,1797800.0,22.8849,22.9542,22.833,22.8734,1797800.0
2004-11-05 10:00:00,39.61,39.91,39.61,39.88,966000.0,22.8676,23.0408,22.8676,23.0235,966000.0
2004-11-05 10:30:00,39.91,39.91,39.67,39.72,1144800.0,23.0408,23.0408,22.9022,22.9311,1144800.0
2004-11-05 11:00:00,39.74,39.74,39.35,39.35,1484700.0,22.9426,22.9426,22.7175,22.7175,1484700.0
2004-11-05 11:30:00,39.36,39.36,39.15,39.17,1247200.0,22.7233,22.7233,22.602,22.6136,1247200.0
2004-11-05 12:00:00,39.17,39.22,39.06,39.22,988800.0,22.6136,22.6424,22.5501,22.6424,988800.0
2004-11-05 12:30:00,39.22,39.29,39.13,39.2,494100.0,22.6424,22.6829,22.5905,22.6309,494100.0
2004-11-05 13:00:00,39.21,39.22,39.08,39.14,663800.0,22.6367,22.6424,22.5616,22.5963,663800.0
2004-11-05 13:30:00,39.15,39.2,39.0,39.09,694600.0,22.602,22.6309,22.5154,22.5674,694600.0
2004-11-05 14:00:00,39.09,39.19,39.05,39.06,473900.0,22.5674,22.6251,22.5443,22.5501,473900.0
2004-11-05 14:30:00,39.07,39.28,39.06,39.25,603000.0,22.5558,22.6771,22.5501,22.6598,603000.0
2004-11-05 15:00:00,39.25,39.33,39.17,39.24,695400.0,22.6598,22.7059,22.6136,22.654,695400.0
2004-11-05 15:30:00,39.26,39.35,39.23,39.33,1024700.0,22.6655,22.7175,22.6482,22.7059,1024700.0
2004-11-08 09:30:00,39.32,39.45,39.23,39.3,1044400.0,22.7002,22.7752,22.6482,22.6886,1044400.0
2004-11-08 10:00:00,39.31,39.32,39.15,39.22,694000.0,22.6944,22.7002,22.602,22.6424,694000.0
2004-11-08 10:30:00,39.22,39.25,39.12,39.21,801700.0,22.6424,22.6598,22.5847,22.6367,801700.0
2004-11-08 11:00:00,39.21,39.24,39.11,39.14,496500.0,22.6367,22.654,22.5789,22.5963,496500.0
2004-11-08 11:30:00,39.14,39.24,39.13,39.23,507600.0,22.5963,22.654,22.5905,22.6482,507600.0
2004-11-08 12:00:00,39.23,39.33,39.22,39.3,354200.0,22.6482,22.7059,22.6424,22.6886,354200.0
2004-11-08 12:30:00,39.29,39.32,39.21,39.27,336500.0,22.6829,22.7002,22.6367,22.6713,336500.0
2004-11-08 13:00:00,39.26,39.31,39.19,39.3,377900.0,22.6655,22.6944,22.6251,22.6886,377900.0
2004-11-08 13:30:00,39.3,39.33,39.27,39.3,299800.0,22.6886,22.7059,22.6713,22.6886,299800.0
2004-11-08 14:00:00,39.3,39.36,39.28,39.29,380000.0,22.6886,22.7233,22.6771,22.6829,380000.0
2004-11-08 14:30:00,39.29,39.34,39.26,39.31,328800.0,22.6829,22.7117,22.6655,22.6944,328800.0
2004-11-08 15:00:00,39.32,39.34,39.24,39.34,482500.0,22.7002,22.7117,22.654,22.7117,482500.0
2004-11-08 15:30:00,39.34,39.35,39.28,39.28,713300.0,22.7117,22.7175,22.6771,22.6771,713300.0
2004-11-09 09:30:00,39.33,39.49,39.3,39.44,797700.0,22.7059,22.7983,22.6886,22.7694,797700.0
2004-11-09 10:00:00,39.44,39.45,39.27,39.33,461300.0,22.7694,22.7752,22.6713,22.7059,461300.0
2004-11-09 10:30:00,39.35,39.35,39.17,39.21,350500.0,22.7175,22.7175,22.6136,22.6367,350500.0
2004-11-09 11:00:00,39.21,39.27,39.16,39.17,327900.0,22.6367,22.6713,22.6078,22.6136,327900.0
2004-11-09 11:30:00,39.17,39.21,39.11,39.14,385900.0,22.6136,22.6367,22.5789,22.5963,385900.0
2004-11-09 12:00:00,39.17,39.18,39.12,39.14,237800.0,22.6136,22.6193,22.5847,22.5963,237800.0
2004-11-09 12:30:00,39.14,39.19,39.13,39.16,231300.0,22.5963,22.6251,22.5905,22.6078,231300.0
2004-11-09 13:00:00,39.16,39.25,39.15,39.22,336200.0,22.6078,22.6598,22.602,22.6424,336200.0
2004-11-09 13:30:00,39.22,39.25,39.14,39.22,497800.0,22.6424,22.6598,22.5963,22.6424,497800.0
2004-11-09 14:00:00,39.21,39.27,39.18,39.23,689900.0,22.6367,22.6713,22.6193,22.6482,689900.0
2004-11-09 14:30:00,39.23,39.25,39.15,39.17,453500.0,22.6482,22.6598,22.602,22.6136,453500.0
2004-11-09 15:00:00,39.16,39.21,39.09,39.16,469900.0,22.6078,22.6367,22.5674,22.6078,469900.0
2004-11-09 15:30:00,39.16,39.19,39.06,39.14,640300.0,22.6078,22.6251,22.5501,22.5963,640300.0
2004-11-10 09:30:00,39.18,39.19,39.03,39.08,613700.0,22.6193,22.6251,22.5327,22.5616,613700.0
2004-11-10 10:00:00,39.09,39.11,39.0,39.04,864400.0,22.5674,22.5789,22.5154,22.5385,864400.0
2004-11-10 10:30:00,39.03,39.08,38.88,39.06,753100.0,22.5327,22.5616,22.4462,22.5501,753100.0
2004-11-10 11:00:00,39.05,39.06,38.96,38.98,376000.0,22.5443,22.5501,22.4923,22.5039,376000.0
2004-11-10 11:30:00,38.98,39.11,38.98,39.06,499300.0,22.5039,22.5789,22.5039,22.5501,499300.0
2004-11-10 12:00:00,39.06,39.16,39.06,39.1,307400.0,22.5501,22.6078,22.5501,22.5732,307400.0
2004-11-10 12:30:00,39.11,39.12,39.0,39.03,375100.0,22.5789,22.5847,22.5154,22.5327,375100.0
2004-11-10 13:00:00,39.02,39.05,38.88,38.91,639200.0,22.527,22.5443,22.4462,22.4635,639200.0
2004-11-10 13:30:00,38.91,38.94,38.86,38.88,331100.0,22.4635,22.4808,22.4346,22.4462,331100.0
2004-11-10 14:00:00,38.89,39.06,38.85,39.06,635100.0,22.4519,22.5501,22.4288,22.5501,635100.0
2004-11-10 14:30:00,39.09,39.15,38.95,39.05,708400.0,22.5674,22.602,22.4866,22.5443,708400.0
2004-11-10 15:00:00,39.04,39.09,38.87,38.9,641500.0,22.5385,22.5674,22.4404,22.4577,641500.0
2004-11-10 15:30:00,38.9,39.02,38.9,38.95,707900.0,22.4577,22.527,22.4577,22.4866,707900.0
2004-11-11 09:30:00,39.2,39.21,39.0,39.02,920700.0,22.6309,22.6367,22.5154,22.527,920700.0
2004-11-11 10:00:00,39.03,39.16,38.9,38.92,504500.0,22.5327,22.6078,22.4577,22.4692,504500.0
2004-11-11 10:30:00,38.93,39.09,38.87,39.05,633000.0,22.475,22.5674,22.4404,22.5443,633000.0
2004-11-11 11:00:00,39.05,39.12,39.01,39.04,326300.0,22.5443,22.5847,22.5212,22.5385,326300.0
2004-11-11 11:30:00,39.05,39.1,39.04,39.08,246800.0,22.5443,22.5732,22.5385,22.5616,246800.0
2004-11-11 12:00:00,39.09,39.14,39.06,39.13,461700.0,22.5674,22.5963,22.5501,22.5905,461700.0
2004-11-11 12:30:00,39.12,39.17,39.11,39.16,353800.0,22.5847,22.6136,22.5789,22.6078,353800.0
2004-11-11 13:00:00,39.17,39.17,39.07,39.08,336700.0,22.6136,22.6136,22.5558,22.5616,336700.0
2004-11-11 13:30:00,39.08,39.17,39.08,39.14,346400.0,22.5616,22.6136,22.5616,22.5963,346400.0
2004-11-11 14:00:00,39.14,39.4,39.14,39.37,724900.0,22.5963,22.7464,22.5963,22.729,724900.0
2004-11-11 14:30:00,39.36,39.42,39.22,39.23,569900.0,22.7233,22.7579,22.6424,22.6482,569900.0
2004-11-11 15:00:00,39.23,39.24,39.17,39.19,1028500.0,22.6482,22.654,22.6136,22.6251,1028500.0
2004-11-11 15:30:00,39.2,39.25,39.11,39.19,1290100.0,22.6309,22.6598,22.5789,22.6251,1290100.0
2004-11-12 09:30:00,38.93,39.04,38.9,39.0,1370500.0,22.475,22.5385,22.4577,22.5154,1370500.0
2004-11-12 10:00:00,39.0,39.15,38.97,39.14,727500.0,22.5154,22.602,22.4981,22.5963,727500.0
2004-11-12 10:30:00,39.13,39.15,39.01,39.07,553800.0,22.5905,22.602,22.5212,22.5558,553800.0
2004-11-12 11:00:00,39.06,39.1,39.01,39.05,575700.0,22.5501,22.5732,22.5212,22.5443,575700.0
2004-11-12 11:30:00,39.04,39.09,39.04,39.07,288600.0,22.5385,22.5674,22.5385,22.5558,288600.0
2004-11-12 12:00:00,39.07,39.15,39.06,39.13,475700.0,22.5558,22.602,22.5501,22.5905,475700.0
2004-11-12 12:30:00,39.14,39.15,39.04,39.05,652500.0,22.5963,22.602,22.5385,22.5443,652500.0
2004-11-12 13:00:00,39.05,39.08,39.03,39.07,416300.0,22.5443,22.5616,22.5327,22.5558,416300.0
2004-11-12 13:30:00,39.07,39.1,39.02,39.05,340800.0,22.5558,22.5732,22.527,22.5443,340800.0
2004-11-12 14:00:00,39.06,39.13,39.04,39.1,904500.0,22.5501,22.5905,22.5385,22.5732,904500.0
2004-11-12 14:30:00,39.09,39.16,39.08,39.09,1218600.0,22.5674,22.6078,22.5616,22.5674,1218600.0
2004-11-12 15:00:00,39.09,39.18,39.09,39.15,964300.0,22.5674,22.6193,22.5674,22.602,964300.0
2004-11-12 15:30:00,39.15,39.29,39.1,39.17,1670500.0,22.602,22.6829,22.5732,22.6136,1670500.0
2004-11-15 09:30:00,39.0,39.13,38.95,38.99,1268700.0,22.5154,22.5905,22.4866,22.5097,1268700.0
2004-11-15 10:00:00,39.0,39.09,38.98,39.03,696300.0,22.5154,22.5674,22.5039,22.5327,696300.0
2004-11-15 10:30:00,39.04,39.16,39.03,39.09,480500.0,22.5385,22.6078,22.5327,22.5674,480500.0
2004-11-15 11:00:00,39.09,39.12,39.0,39.04,441500.0,22.5674,22.5847,22.5154,22.5385,441500.0
2004-11-15 11:30:00,39.04,39.1,39.01,39.07,479500.0,22.5385,22.5732,22.5212,22.5558,479500.0
2004-11-15 12:00:00,39.06,39.11,39.01,39.04,302800.0,22.5501,22.5789,22.5212,22.5385,302800.0
2004-11-15 12:30:00,39.03,39.1,39.01,39.1,272700.0,22.5327,22.5732,22.5212,22.5732,272700.0
2004-11-15 13:00:00,39.1,39.12,39.03,39.03,397300.0,22.5732,22.5847,22.5327,22.5327,397300.0
2004-11-15 13:30:00,39.03,39.09,39.02,39.03,391300.0,22.5327,22.5674,22.527,22.5327,391300.0
2004-11-15 14:00:00,39.04,39.06,39.0,39.03,565700.0,22.5385,22.5501,22.5154,22.5327,565700.0
2004-11-15 14:30:00,39.04,39.07,39.02,39.07,702000.0,22.5385,22.5558,22.527,22.5558,702000.0
2004-11-15 15:00:00,39.07,39.15,39.06,39.09,721600.0,22.5558,22.602,22.5501,22.5674,721600.0
2004-11-15 15:30:00,39.09,39.15,39.06,39.15,875500.0,22.5674,22.602,22.5501,22.602,875500.0
2004-11-16 09:30:00,38.5,38.57,38.43,38.43,3051800.0,22.2268,22.2672,22.1864,22.1864,3051800.0
2004-11-16 10:00:00,38.44,38.65,38.4,38.61,1142000.0,22.1921,22.3134,22.169,22.2903,1142000.0
2004-11-16 10:30:00,38.61,38.72,38.58,38.66,642500.0,22.2903,22.3538,22.273,22.3191,642500.0
2004-11-16 11:00:00,38.67,38.76,35.65,38.65,813800.0,22.3249,22.3769,20.5814,22.3134,813800.0
2004-11-16 11:30:00,38.64,38.65,38.51,38.55,728000.0,22.3076,22.3134,22.2325,22.2556,728000.0
2004-11-16 12:00:00,38.54,38.58,38.53,38.55,783100.0,22.2499,22.273,22.2441,22.2556,783100.0
2004-11-16 12:30:00,38.56,38.59,38.5,38.53,693700.0,22.2614,22.2787,22.2268,22.2441,693700.0
2004-11-16 13:00:00,38.52,38.6,38.51,38.57,651200.0,22.2383,22.2845,22.2325,22.2672,651200.0
2004-11-16 13:30:00,38.58,38.6,38.54,38.56,566500.0,22.273,22.2845,22.2499,22.2614,566500.0
2004-11-16 14:00:00,38.56,38.59,38.52,38.54,620000.0,22.2614,22.2787,22.2383,22.2499,620000.0
2004-11-16 14:30:00,38.54,38.57,38.51,38.53,642100.0,22.2499,22.2672,22.2325,22.2441,642100.0
2004-11-16 15:00:00,38.53,38.56,38.52,38.54,794100.0,22.2441,22.2614,22.2383,22.2499,794100.0
2004-11-16 15:30:00,38.54,38.59,38.46,38.48,1848200.0,22.2499,22.2787,22.2037,22.2152,1848200.0
2004-11-17 09:30:00,38.5,38.62,38.5,38.53,1661000.0,22.2268,22.296,22.2268,22.2441,1661000.0
2004-11-17 10:00:00,38.53,38.83,38.51,38.75,1367400.0,22.2441,22.4173,22.2325,22.3711,1367400.0
2004-11-17 10:30:00,38.75,38.75,38.58,38.61,668100.0,22.3711,22.3711,22.273,22.2903,668100.0
2004-11-17 11:00:00,38.62,38.65,38.54,38.61,845800.0,22.296,22.3134,22.2499,22.2903,845800.0
2004-11-17 11:30:00,38.61,38.64,38.58,38.61,473300.0,22.2903,22.3076,22.273,22.2903,473300.0
2004-11-17 12:00:00,38.61,38.62,38.55,38.59,473000.0,22.2903,22.296,22.2556,22.2787,473000.0
2004-11-17 12:30:00,38.58,38.65,38.57,38.64,413700.0,22.273,22.3134,22.2672,22.3076,413700.0
2004-11-17 13:00:00,38.63,38.68,38.59,38.62,420300.0,22.3018,22.3307,22.2787,22.296,420300.0
2004-11-17 13:30:00,38.61,38.63,38.51,38.54,633900.0,22.2903,22.3018,22.2325,22.2499,633900.0
2004-11-17 14:00:00,38.53,38.53,38.26,38.3,1096300.0,22.2441,22.2441,22.0882,22.1113,1096300.0
2004-11-17 14:30:00,38.3,38.31,38.16,38.25,1179700.0,22.1113,22.1171,22.0305,22.0824,1179700.0
2004-11-17 15:00:00,38.25,38.26,38.12,38.16,1086100.0,22.0824,22.0882,22.0074,22.0305,1086100.0
2004-11-17 15:30:00,38.16,38.28,38.13,38.26,1596300.0,22.0305,22.0998,22.0132,22.0882,1596300.0
2004-11-18 09:30:00,38.2,38.34,38.15,38.25,1326800.0,22.0536,22.1344,22.0247,22.0824,1326800.0
2004-11-18 10:00:00,38.27,38.34,38.13,38.19,857600.0,22.094,22.1344,22.0132,22.0478,857600.0
2004-11-18 10:30:00,38.19,38.25,38.15,38.18,804900.0,22.0478,22.0824,22.0247,22.042,804900.0
2004-11-18 11:00:00,38.18,38.2,38.0,38.0,1345600.0,22.042,22.0536,21.9381,21.9381,1345600.0
2004-11-18 11:30:00,38.01,38.21,37.93,37.94,1919900.0,21.9439,22.0593,21.8977,21.9035,1919900.0
2004-11-18 12:00:00,37.94,37.99,37.93,37.97,599200.0,21.9035,21.9323,21.8977,21.9208,599200.0
2004-11-18 12:30:00,37.96,37.97,37.92,37.96,657400.0,21.915,21.9208,21.8919,21.915,657400.0
2004-11-18 13:00:00,37.95,37.99,37.92,37.94,631800.0,21.9092,21.9323,21.8919,21.9035,631800.0
2004-11-18 13:30:00,37.94,37.96,37.91,37.94,689800.0,21.9035,21.915,21.8862,21.9035,689800.0
2004-11-18 14:00:00,37.93,38.02,37.85,37.89,802800.0,21.8977,21.9497,21.8515,21.8746,802800.0
2004-11-18 14:30:00,37.89,37.9,37.79,37.9,1334900.0,21.8746,21.8804,21.8169,21.8804,1334900.0
2004-11-18 15:00:00,37.9,37.94,37.84,37.91,1492800.0,21.8804,21.9035,21.8457,21.8862,1492800.0
2004-11-18 15:30:00,37.92,37.98,37.82,37.82,1743900.0,21.8919,21.9266,21.8342,21.8342,1743900.0
2004-11-19 09:30:00,37.9,37.98,37.78,37.92,1669200.0,21.8804,21.9266,21.8111,21.8919,1669200.0
2004-11-19 10:00:00,37.91,37.92,37.6,37.61,1370000.0,21.8862,21.8919,21.7072,21.713,1370000.0
2004-11-19 10:30:00,37.61,37.69,37.5,37.56,1132600.0,21.713,21.7591,21.6495,21.6841,1132600.0
2004-11-19 11:00:00,37.55,37.6,37.47,37.52,930000.0,21.6783,21.7072,21.6321,21.661,930000.0
2004-11-19 11:30:00,37.51,37.56,37.5,37.52,530800.0,21.6552,21.6841,21.6495,21.661,530800.0
2004-11-19 12:00:00,37.51,37.57,37.48,37.49,576800.0,21.6552,21.6899,21.6379,21.6437,576800.0
2004-11-19 12:30:00,37.49,37.51,37.46,37.49,642800.0,21.6437,21.6552,21.6264,21.6437,642800.0
2004-11-19 13:00:00,37.49,37.5,37.39,37.4,715300.0,21.6437,21.6495,21.5859,21.5917,715300.0
2004-11-19 13:30:00,37.39,37.45,37.34,37.4,643300.0,21.5859,21.6206,21.5571,21.5917,643300.0
2004-11-19 14:00:00,37.4,37.41,37.35,37.35,654800.0,21.5917,21.5975,21.5629,21.5629,654800.0
2004-11-19 14:30:00,37.35,37.41,37.33,37.35,906900.0,21.5629,21.5975,21.5513,21.5629,906900.0
2004-11-19 15:00:00,37.34,37.38,37.3,37.31,1023200.0,21.5571,21.5802,21.534,21.5398,1023200.0
2004-11-19 15:30:00,37.3,37.45,37.27,37.41,1652900.0,21.534,21.6206,21.5167,21.5975,1652900.0
2004-11-22 09:30:00,37.42,37.42,37.17,37.35,2206100.0,21.6033,21.6033,21.4589,21.5629,2206100.0
2004-11-22 10:00:00,37.34,37.37,37.21,37.3,1310700.0,21.5571,21.5744,21.482,21.534,1310700.0
2004-11-22 10:30:00,37.3,37.3,37.15,37.29,1241700.0,21.534,21.534,21.4474,21.5282,1241700.0
2004-11-22 11:00:00,37.29,37.38,37.25,37.34,817500.0,21.5282,21.5802,21.5051,21.5571,817500.0
2004-11-22 11:30:00,37.35,37.42,37.25,37.38,626900.0,21.5629,21.6033,21.5051,21.5802,626900.0
2004-11-22 12:00:00,37.38,37.39,37.32,37.33,532000.0,21.5802,21.5859,21.5455,21.5513,532000.0
2004-11-22 12:30:00,37.33,37.43,37.31,37.4,565000.0,21.5513,21.609,21.5398,21.5917,565000.0
2004-11-22 13:00:00,37.4,37.48,37.36,37.42,629600.0,21.5917,21.6379,21.5686,21.6033,629600.0
2004-11-22 13:30:00,37.44,37.65,37.43,37.65,710300.0,21.6148,21.736,21.609,21.736,710300.0
2004-11-22 14:00:00,37.66,37.85,37.64,37.84,887100.0,21.7418,21.8515,21.7303,21.8457,887100.0
2004-11-22 14:30:00,37.84,37.84,37.61,37.63,573100.0,21.8457,21.8457,21.713,21.7245,573100.0
2004-11-22 15:00:00,37.63,37.7,37.6,37.68,831400.0,21.7245,21.7649,21.7072,21.7534,831400.0
2004-11-22 15:30:00,37.68,37.7,37.5,37.58,1125000.0,21.7534,21.7649,21.6495,21.6956,1125000.0
2004-11-23 09:30:00,37.65,37.7,37.55,37.61,989300.0,21.736,21.7649,21.6783,21.713,989300.0
2004-11-23 10:00:00,37.6,37.68,37.51,37.62,663600.0,21.7072,21.7534,21.6552,21.7187,663600.0
2004-11-23 10:30:00,37.63,37.67,37.51,37.51,608500.0,21.7245,21.7476,21.6552,21.6552,608500.0
2004-11-23 11:00:00,37.5,37.6,37.38,37.45,849900.0,21.6495,21.7072,21.5802,21.6206,849900.0
2004-11-23 11:30:00,37.45,37.45,37.36,37.37,370600.0,21.6206,21.6206,21.5686,21.5744,370600.0
2004-11-23 12:00:00,37.36,37.36,37.28,37.33,556900.0,21.5686,21.5686,21.5224,21.5513,556900.0
2004-11-23 12:30:00,37.33,37.45,37.32,37.4,450300.0,21.5513,21.6206,21.5455,21.5917,450300.0
2004-11-23 13:00:00,37.39,37.42,37.3,37.39,568600.0,21.5859,21.6033,21.534,21.5859,568600.0
2004-11-23 13:30:00,37.4,37.4,37.31,37.37,345600.0,21.5917,21.5917,21.5398,21.5744,345600.0
2004-11-23 14:00:00,37.36,37.58,37.36,37.52,1261300.0,21.5686,21.6956,21.5686,21.661,1261300.0
2004-11-23 14:30:00,37.54,37.55,37.43,37.5,713300.0,21.6725,21.6783,21.609,21.6495,713300.0
2004-11-23 15:00:00,37.5,37.54,37.35,37.45,736000.0,21.6495,21.6725,21.5629,21.6206,736000.0
2004-11-23 15:30:00,37.46,37.61,37.41,37.6,2059100.0,21.6264,21.713,21.5975,21.7072,2059100.0
2004-11-24 09:30:00,37.78,37.8,37.63,37.64,1047700.0,21.8111,21.8226,21.7245,21.7303,1047700.0
2004-11-24 10:00:00,37.64,37.68,37.6,37.61,610100.0,21.7303,21.7534,21.7072,21.713,610100.0
2004-11-24 10:30:00,37.6,37.69,37.57,37.58,701600.0,21.7072,21.7591,21.6899,21.6956,701600.0
2004-11-24 11:00:00,37.58,37.63,37.55,37.62,688000.0,21.6956,21.7245,21.6783,21.7187,688000.0
2004-11-24 11:30:00,37.61,37.68,37.6,37.62,426100.0,21.713,21.7534,21.7072,21.7187,426100.0
2004-11-24 12:00:00,37.63,37.63,37.55,37.62,315200.0,21.7245,21.7245,21.6783,21.7187,315200.0
2004-11-24 12:30:00,37.61,37.62,37.57,37.6,261400.0,21.713,21.7187,21.6899,21.7072,261400.0
2004-11-24 13:00:00,37.6,37.64,37.57,37.62,254200.0,21.7072,21.7303,21.6899,21.7187,254200.0
2004-11-24 13:30:00,37.61,37.66,37.59,37.59,300700.0,21.713,21.7418,21.7014,21.7014,300700.0
2004-11-24 14:00:00,37.59,37.65,37.58,37.64,314300.0,21.7014,21.736,21.6956,21.7303,314300.0
2004-11-24 14:30:00,37.64,37.69,37.64,37.69,307400.0,21.7303,21.7591,21.7303,21.7591,307400.0
2004-11-24 15:00:00,37.68,37.73,37.64,37.7,590700.0,21.7534,21.7822,21.7303,21.7649,590700.0
2004-11-24 15:30:00,37.7,37.75,37.65,37.7,707300.0,21.7649,21.7938,21.736,21.7649,707300.0
2004-11-26 09:30:00,37.7,37.79,37.66,37.69,744900.0,21.7649,21.8169,21.7418,21.7591,744900.0
2004-11-26 10:00:00,37.7,37.73,37.6,37.64,416200.0,21.7649,21.7822,21.7072,21.7303,416200.0
2004-11-26 10:30:00,37.64,37.69,37.62,37.64,288300.0,21.7303,21.7591,21.7187,21.7303,288300.0
2004-11-26 11:00:00,37.64,37.73,37.64,37.7,260800.0,21.7303,21.7822,21.7303,21.7649,260800.0
2004-11-26 11:30:00,37.7,37.74,37.66,37.68,231600.0,21.7649,21.788,21.7418,21.7534,231600.0
2004-11-26 12:00:00,37.69,37.72,37.63,37.7,326300.0,21.7591,21.7765,21.7245,21.7649,326300.0
2004-11-26 12:30:00,37.7,37.77,37.67,37.68,674000.0,21.7649,21.8053,21.7476,21.7534,674000.0
2004-11-26 13:00:00,37.68,37.7,37.67,37.69,176500.0,21.7534,21.7649,21.7476,21.7591,176500.0
2004-11-26 13:30:00,37.69,37.69,37.69,37.69,900.0,21.7591,21.7591,21.7591,21.7591,900.0
2004-11-26 14:00:00,37.69,37.69,37.69,37.69,0.0,21.7591,21.7591,21.7591,21.7591,0.0
2004-11-26 14:30:00,37.69,37.69,37.69,37.69,0.0,21.7591,21.7591,21.7591,21.7591,0.0
2004-11-26 15:00:00,37.69,37.69,37.69,37.69,0.0,21.7591,21.7591,21.7591,21.7591,0.0
2004-11-26 15:30:00,37.69,37.69,37.69,37.69,0.0,21.7591,21.7591,21.7591,21.7591,0.0
2004-11-29 09:30:00,37.69,37.86,37.56,37.61,1376600.0,21.7591,21.8573,21.6841,21.713,1376600.0
2004-11-29 10:00:00,37.62,37.65,37.45,37.45,1111300.0,21.7187,21.736,21.6206,21.6206,1111300.0
2004-11-29 10:30:00,37.46,37.55,37.43,37.51,596500.0,21.6264,21.6783,21.609,21.6552,596500.0
2004-11-29 11:00:00,37.51,37.53,37.26,37.29,1140100.0,21.6552,21.6668,21.5109,21.5282,1140100.0
2004-11-29 11:30:00,37.3,37.35,37.11,37.32,935400.0,21.534,21.5629,21.4243,21.5455,935400.0
2004-11-29 12:00:00,37.32,37.36,37.2,37.27,657700.0,21.5455,21.5686,21.4763,21.5167,657700.0
2004-11-29 12:30:00,37.28,37.3,37.22,37.23,344600.0,21.5224,21.534,21.4878,21.4936,344600.0
2004-11-29 13:00:00,37.23,37.39,37.22,37.36,436200.0,21.4936,21.5859,21.4878,21.5686,436200.0
2004-11-29 13:30:00,37.37,37.48,37.36,37.4,506700.0,21.5744,21.6379,21.5686,21.5917,506700.0
2004-11-29 14:00:00,37.41,37.47,37.32,37.38,444700.0,21.5975,21.6321,21.5455,21.5802,444700.0
2004-11-29 14:30:00,37.38,37.62,37.35,37.58,740700.0,21.5802,21.7187,21.5629,21.6956,740700.0
2004-11-29 15:00:00,37.59,37.64,37.43,37.48,764000.0,21.7014,21.7303,21.609,21.6379,764000.0
2004-11-29 15:30:00,37.48,37.55,37.3,37.35,1220500.0,21.6379,21.6783,21.534,21.5629,1220500.0
2004-11-30 09:30:00,37.18,37.29,37.17,37.2,1512300.0,21.4647,21.5282,21.4589,21.4763,1512300.0
2004-11-30 10:00:00,37.2,37.27,37.14,37.15,1216900.0,21.4763,21.5167,21.4416,21.4474,1216900.0
2004-11-30 10:30:00,37.15,37.19,37.06,37.09,1297600.0,21.4474,21.4705,21.3954,21.4127,1297600.0
2004-11-30 11:00:00,37.09,37.17,37.06,37.11,722800.0,21.4127,21.4589,21.3954,21.4243,722800.0
2004-11-30 11:30:00,37.12,37.21,37.1,37.16,562500.0,21.4301,21.482,21.4185,21.4532,562500.0
2004-11-30 12:00:00,37.16,37.31,37.15,37.29,711600.0,21.4532,21.5398,21.4474,21.5282,711600.0
2004-11-30 12:30:00,37.3,37.4,37.29,37.36,515700.0,21.534,21.5917,21.5282,21.5686,515700.0
2004-11-30 13:00:00,37.35,37.45,37.34,37.43,520300.0,21.5629,21.6206,21.5571,21.609,520300.0
2004-11-30 13:30:00,37.44,37.44,37.33,37.36,592500.0,21.6148,21.6148,21.5513,21.5686,592500.0
2004-11-30 14:00:00,37.36,37.4,37.31,37.33,476500.0,21.5686,21.5917,21.5398,21.5513,476500.0
2004-11-30 14:30:00,37.32,37.37,37.27,37.31,499800.0,21.5455,21.5744,21.5167,21.5398,499800.0
2004-11-30 15:00:00,37.31,37.45,37.31,37.43,620700.0,21.5398,21.6206,21.5398,21.609,620700.0
2004-11-30 15:30:00,37.42,37.7,37.42,37.65,1575500.0,21.6033,21.7649,21.6033,21.736,1575500.0
2004-12-01 09:30:00,37.8,38.1,37.79,37.95,1459600.0,21.8226,21.9958,21.8169,21.9092,1459600.0
2004-12-01 10:00:00,37.95,37.97,37.77,37.83,1279800.0,21.9092,21.9208,21.8053,21.84,1279800.0
2004-12-01 10:30:00,37.83,38.02,37.83,38.0,923900.0,21.84,21.9497,21.84,21.9381,923900.0
2004-12-01 11:00:00,38.01,38.08,37.96,38.04,597700.0,21.9439,21.9843,21.915,21.9612,597700.0
2004-12-01 11:30:00,38.05,38.12,38.02,38.03,681500.0,21.967,22.0074,21.9497,21.9554,681500.0
2004-12-01 12:00:00,38.03,38.12,37.95,38.08,666400.0,21.9554,22.0074,21.9092,21.9843,666400.0
2004-12-01 12:30:00,38.08,38.18,38.07,38.14,734500.0,21.9843,22.042,21.9785,22.0189,734500.0
2004-12-01 13:00:00,38.14,38.19,38.12,38.18,387100.0,22.0189,22.0478,22.0074,22.042,387100.0
2004-12-01 13:30:00,38.18,38.19,38.13,38.15,427400.0,22.042,22.0478,22.0132,22.0247,427400.0
2004-12-01 14:00:00,38.14,38.2,38.11,38.17,496200.0,22.0189,22.0536,22.0016,22.0363,496200.0
2004-12-01 14:30:00,38.18,38.21,38.14,38.18,677300.0,22.042,22.0593,22.0189,22.042,677300.0
2004-12-01 15:00:00,38.16,38.27,38.16,38.19,736600.0,22.0305,22.094,22.0305,22.0478,736600.0
2004-12-01 15:30:00,38.2,38.27,38.17,38.25,1692300.0,22.0536,22.094,22.0363,22.0824,1692300.0
2004-12-02 09:30:00,38.25,38.3,38.21,38.24,1090200.0,22.0824,22.1113,22.0593,22.0767,1090200.0
2004-12-02 10:00:00,38.24,38.34,38.2,38.28,795600.0,22.0767,22.1344,22.0536,22.0998,795600.0
2004-12-02 10:30:00,38.27,38.49,38.27,38.44,485800.0,22.094,22.221,22.094,22.1921,485800.0
2004-12-02 11:00:00,38.42,38.5,38.38,38.39,579000.0,22.1806,22.2268,22.1575,22.1633,579000.0
2004-12-02 11:30:00,38.4,38.49,38.37,38.46,376600.0,22.169,22.221,22.1517,22.2037,376600.0
2004-12-02 12:00:00,38.46,38.5,38.41,38.49,391000.0,22.2037,22.2268,22.1748,22.221,391000.0
2004-12-02 12:30:00,38.49,38.55,38.47,38.51,581900.0,22.221,22.2556,22.2094,22.2325,581900.0
2004-12-02 13:00:00,38.51,38.62,38.49,38.57,751800.0,22.2325,22.296,22.221,22.2672,751800.0
2004-12-02 13:30:00,38.56,38.57,38.47,38.47,471500.0,22.2614,22.2672,22.2094,22.2094,471500.0
2004-12-02 14:00:00,38.48,38.53,38.37,38.52,377600.0,22.2152,22.2441,22.1517,22.2383,377600.0
2004-12-02 14:30:00,38.55,38.57,38.45,38.49,537300.0,22.2556,22.2672,22.1979,22.221,537300.0
2004-12-02 15:00:00,38.5,38.53,38.36,38.49,570400.0,22.2268,22.2441,22.1459,22.221,570400.0
2004-12-02 15:30:00,38.49,38.52,38.4,38.44,958400.0,22.221,22.2383,22.169,22.1921,958400.0
2004-12-03 09:30:00,38.38,38.49,38.21,38.41,1087500.0,22.1575,22.221,22.0593,22.1748,1087500.0
2004-12-03 10:00:00,38.41,38.52,38.22,38.28,909100.0,22.1748,22.2383,22.0651,22.0998,909100.0
2004-12-03 10:30:00,38.26,38.35,38.2,38.31,760500.0,22.0882,22.1402,22.0536,22.1171,760500.0
2004-12-03 11:00:00,38.3,38.42,38.25,38.3,580200.0,22.1113,22.1806,22.0824,22.1113,580200.0
2004-12-03 11:30:00,38.29,38.36,38.28,38.33,457300.0,22.1055,22.1459,22.0998,22.1286,457300.0
2004-12-03 12:00:00,38.34,38.34,38.26,38.28,474700.0,22.1344,22.1344,22.0882,22.0998,474700.0
2004-12-03 12:30:00,38.28,38.28,38.12,38.12,1047000.0,22.0998,22.0998,22.0074,22.0074,1047000.0
2004-12-03 13:00:00,38.12,38.17,37.99,38.1,901400.0,22.0074,22.0363,21.9323,21.9958,901400.0
2004-12-03 13:30:00,38.11,38.16,38.08,38.13,577900.0,22.0016,22.0305,21.9843,22.0132,577900.0
2004-12-03 14:00:00,38.15,38.17,38.01,38.13,509800.0,22.0247,22.0363,21.9439,22.0132,509800.0
2004-12-03 14:30:00,38.13,38.15,38.08,38.15,391100.0,22.0132,22.0247,21.9843,22.0247,391100.0
2004-12-03 15:00:00,38.15,38.2,38.09,38.11,815500.0,22.0247,22.0536,21.9901,22.0016,815500.0
2004-12-03 15:30:00,38.12,38.18,38.06,38.06,1352500.0,22.0074,22.042,21.9727,21.9727,1352500.0
2004-12-06 09:30:00,37.95,38.05,37.77,37.96,973600.0,21.9092,21.967,21.8053,21.915,973600.0
2004-12-06 10:00:00,37.96,38.05,37.9,38.03,717700.0,21.915,21.967,21.8804,21.9554,717700.0
2004-12-06 10:30:00,38.04,38.17,37.95,37.99,805300.0,21.9612,22.0363,21.9092,21.9323,805300.0
2004-12-06 11:00:00,38.0,38.0,37.91,37.95,418000.0,21.9381,21.9381,21.8862,21.9092,418000.0
2004-12-06 11:30:00,37.96,38.02,37.92,37.95,352100.0,21.915,21.9497,21.8919,21.9092,352100.0
2004-12-06 12:00:00,37.96,38.05,37.93,37.98,855000.0,21.915,21.967,21.8977,21.9266,855000.0
2004-12-06 12:30:00,37.99,38.08,37.98,38.01,536600.0,21.9323,21.9843,21.9266,21.9439,536600.0
2004-12-06 13:00:00,38.01,38.22,38.0,38.21,535100.0,21.9439,22.0651,21.9381,22.0593,535100.0
2004-12-06 13:30:00,38.22,38.42,38.2,38.36,671900.0,22.0651,22.1806,22.0536,22.1459,671900.0
2004-12-06 14:00:00,38.37,38.39,38.28,38.36,738700.0,22.1517,22.1633,22.0998,22.1459,738700.0
2004-12-06 14:30:00,38.36,38.42,38.31,38.36,700500.0,22.1459,22.1806,22.1171,22.1459,700500.0
2004-12-06 15:00:00,38.36,38.37,37.96,38.18,743600.0,22.1459,22.1517,21.915,22.042,743600.0
2004-12-06 15:30:00,38.18,38.19,38.12,38.15,1228800.0,22.042,22.0478,22.0074,22.0247,1228800.0
2004-12-07 09:30:00,38.2,38.26,38.1,38.22,864100.0,22.0536,22.0882,21.9958,22.0651,864100.0
2004-12-07 10:00:00,38.22,38.29,38.17,38.18,731000.0,22.0651,22.1055,22.0363,22.042,731000.0
2004-12-07 10:30:00,38.18,38.2,38.09,38.12,542700.0,22.042,22.0536,21.9901,22.0074,542700.0
2004-12-07 11:00:00,38.12,38.17,38.09,38.13,303600.0,22.0074,22.0363,21.9901,22.0132,303600.0
2004-12-07 11:30:00,38.14,38.25,38.12,38.19,375500.0,22.0189,22.0824,22.0074,22.0478,375500.0
2004-12-07 12:00:00,38.2,38.3,38.18,38.25,290000.0,22.0536,22.1113,22.042,22.0824,290000.0
2004-12-07 12:30:00,38.25,38.25,38.18,38.18,252300.0,22.0824,22.0824,22.042,22.042,252300.0
2004-12-07 13:00:00,38.17,38.18,37.95,38.01,817800.0,22.0363,22.042,21.9092,21.9439,817800.0
2004-12-07 13:30:00,38.01,38.03,37.83,38.0,716200.0,21.9439,21.9554,21.84,21.9381,716200.0
2004-12-07 14:00:00,38.0,38.03,37.9,37.99,424900.0,21.9381,21.9554,21.8804,21.9323,424900.0
2004-12-07 14:30:00,37.97,38.02,37.9,37.9,560200.0,21.9208,21.9497,21.8804,21.8804,560200.0
2004-12-07 15:00:00,37.9,37.95,37.87,37.91,658900.0,21.8804,21.9092,21.8631,21.8862,658900.0
2004-12-07 15:30:00,37.91,37.97,37.8,37.81,1138900.0,21.8862,21.9208,21.8226,21.8284,1138900.0
2004-12-08 09:30:00,37.81,37.83,37.67,37.76,1290800.0,21.8284,21.84,21.7476,21.7996,1290800.0
2004-12-08 10:00:00,37.74,37.76,37.65,37.67,1401300.0,21.788,21.7996,21.736,21.7476,1401300.0
2004-12-08 10:30:00,37.67,37.72,37.55,37.58,821600.0,21.7476,21.7765,21.6783,21.6956,821600.0
2004-12-08 11:00:00,37.58,37.66,37.58,37.64,727400.0,21.6956,21.7418,21.6956,21.7303,727400.0
2004-12-08 11:30:00,37.64,37.78,37.63,37.73,689600.0,21.7303,21.8111,21.7245,21.7822,689600.0
2004-12-08 12:00:00,37.73,37.78,37.69,37.71,626900.0,21.7822,21.8111,21.7591,21.7707,626900.0
2004-12-08 12:30:00,37.71,37.75,37.67,37.74,303100.0,21.7707,21.7938,21.7476,21.788,303100.0
2004-12-08 13:00:00,37.73,37.75,37.67,37.7,509100.0,21.7822,21.7938,21.7476,21.7649,509100.0
2004-12-08 13:30:00,37.7,37.7,37.58,37.63,542400.0,21.7649,21.7649,21.6956,21.7245,542400.0
2004-12-08 14:00:00,37.63,37.68,37.57,37.58,481700.0,21.7245,21.7534,21.6899,21.6956,481700.0
2004-12-08 14:30:00,37.58,37.69,37.56,37.58,635700.0,21.6956,21.7591,21.6841,21.6956,635700.0
2004-12-08 15:00:00,37.59,37.63,37.53,37.59,769700.0,21.7014,21.7245,21.6668,21.7014,769700.0
2004-12-08 15:30:00,37.59,37.6,37.53,37.53,1795000.0,21.7014,21.7072,21.6668,21.6668,1795000.0
2004-12-09 09:30:00,37.25,37.49,37.25,37.44,1263100.0,21.5051,21.6437,21.5051,21.6148,1263100.0
2004-12-09 10:00:00,37.43,37.51,37.38,37.5,1112500.0,21.609,21.6552,21.5802,21.6495,1112500.0
2004-12-09 10:30:00,37.51,37.53,37.44,37.52,774900.0,21.6552,21.6668,21.6148,21.661,774900.0
2004-12-09 11:00:00,37.52,37.55,37.46,37.49,555200.0,21.661,21.6783,21.6264,21.6437,555200.0
2004-12-09 11:30:00,37.47,37.55,37.46,37.51,435300.0,21.6321,21.6783,21.6264,21.6552,435300.0
2004-12-09 12:00:00,37.51,37.62,37.44,37.57,656300.0,21.6552,21.7187,21.6148,21.6899,656300.0
2004-12-09 12:30:00,37.58,37.67,37.55,37.56,519800.0,21.6956,21.7476,21.6783,21.6841,519800.0
2004-12-09 13:00:00,37.56,37.81,37.55,37.76,556500.0,21.6841,21.8284,21.6783,21.7996,556500.0
2004-12-09 13:30:00,37.77,37.89,37.66,37.74,467300.0,21.8053,21.8746,21.7418,21.788,467300.0
2004-12-09 14:00:00,37.74,37.74,37.55,37.57,422000.0,21.788,21.788,21.6783,21.6899,422000.0
2004-12-09 14:30:00,37.56,37.77,37.53,37.77,679100.0,21.6841,21.8053,21.6668,21.8053,679100.0
2004-12-09 15:00:00,37.75,37.81,37.71,37.77,806400.0,21.7938,21.8284,21.7707,21.8053,806400.0
2004-12-09 15:30:00,37.77,37.89,37.67,37.68,1291400.0,21.8053,21.8746,21.7476,21.7534,1291400.0
2004-12-10 09:30:00,38.18,38.52,37.57,37.75,750400.0,22.042,22.2383,21.6899,21.7938,750400.0
2004-12-10 10:00:00,37.76,37.78,37.64,37.64,847300.0,21.7996,21.8111,21.7303,21.7303,847300.0
2004-12-10 10:30:00,37.64,37.64,37.49,37.54,732900.0,21.7303,21.7303,21.6437,21.6725,732900.0
2004-12-10 11:00:00,37.54,37.69,37.54,37.59,621900.0,21.6725,21.7591,21.6725,21.7014,621900.0
2004-12-10 11:30:00,37.6,37.66,37.53,37.59,514300.0,21.7072,21.7418,21.6668,21.7014,514300.0
2004-12-10 12:00:00,37.58,37.63,37.52,37.6,401700.0,21.6956,21.7245,21.661,21.7072,401700.0
2004-12-10 12:30:00,37.6,37.63,37.53,37.57,309900.0,21.7072,21.7245,21.6668,21.6899,309900.0
2004-12-10 13:00:00,37.56,37.65,37.55,37.62,490400.0,21.6841,21.736,21.6783,21.7187,490400.0
2004-12-10 13:30:00,37.63,37.75,37.59,37.74,538100.0,21.7245,21.7938,21.7014,21.788,538100.0
2004-12-10 14:00:00,37.74,37.82,37.57,37.65,618600.0,21.788,21.8342,21.6899,21.736,618600.0
2004-12-10 14:30:00,37.66,37.68,37.62,37.66,493100.0,21.7418,21.7534,21.7187,21.7418,493100.0
2004-12-10 15:00:00,37.66,37.74,37.65,37.66,581400.0,21.7418,21.788,21.736,21.7418,581400.0
2004-12-10 15:30:00,37.66,37.72,37.6,37.61,940500.0,21.7418,21.7765,21.7072,21.713,940500.0
2004-12-13 09:30:00,38.0,38.3,38.0,38.02,2607300.0,21.9381,22.1113,21.9381,21.9497,2607300.0
2004-12-13 10:00:00,38.02,38.12,37.92,38.04,1177600.0,21.9497,22.0074,21.8919,21.9612,1177600.0
2004-12-13 10:30:00,38.05,38.05,37.96,38.04,947400.0,21.967,21.967,21.915,21.9612,947400.0
2004-12-13 11:00:00,38.05,38.06,37.97,38.0,600400.0,21.967,21.9727,21.9208,21.9381,600400.0
2004-12-13 11:30:00,38.0,38.06,37.98,38.02,1050300.0,21.9381,21.9727,21.9266,21.9497,1050300.0
2004-12-13 12:00:00,38.03,38.1,38.02,38.08,506400.0,21.9554,21.9958,21.9497,21.9843,506400.0
2004-12-13 12:30:00,38.09,38.1,38.05,38.08,439600.0,21.9901,21.9958,21.967,21.9843,439600.0
2004-12-13 13:00:00,38.07,38.15,38.07,38.15,513900.0,21.9785,22.0247,21.9785,22.0247,513900.0
2004-12-13 13:30:00,38.15,38.31,38.12,38.26,728500.0,22.0247,22.1171,22.0074,22.0882,728500.0
2004-12-13 14:00:00,38.26,38.31,38.19,38.28,1077700.0,22.0882,22.1171,22.0478,22.0998,1077700.0
2004-12-13 14:30:00,38.26,38.36,38.25,38.34,1065700.0,22.0882,22.1459,22.0824,22.1344,1065700.0
2004-12-13 15:00:00,38.34,38.36,38.26,38.32,1032600.0,22.1344,22.1459,22.0882,22.1229,1032600.0
2004-12-13 15:30:00,38.31,38.4,38.29,38.33,1617000.0,22.1171,22.169,22.1055,22.1286,1617000.0
2004-12-14 09:30:00,38.32,38.44,38.3,38.4,862400.0,22.1229,22.1921,22.1113,22.169,862400.0
2004-12-14 10:00:00,38.4,38.49,38.38,38.44,815300.0,22.169,22.221,22.1575,22.1921,815300.0
2004-12-14 10:30:00,38.44,38.57,38.43,38.57,740500.0,22.1921,22.2672,22.1864,22.2672,740500.0
2004-12-14 11:00:00,38.57,38.59,38.53,38.56,479900.0,22.2672,22.2787,22.2441,22.2614,479900.0
2004-12-14 11:30:00,38.56,38.57,38.51,38.52,471900.0,22.2614,22.2672,22.2325,22.2383,471900.0
2004-12-14 12:00:00,38.52,38.57,38.45,38.45,569200.0,22.2383,22.2672,22.1979,22.1979,569200.0
2004-12-14 12:30:00,38.45,38.5,38.41,38.43,641700.0,22.1979,22.2268,22.1748,22.1864,641700.0
2004-12-14 13:00:00,38.44,38.52,38.42,38.5,1044300.0,22.1921,22.2383,22.1806,22.2268,1044300.0
2004-12-14 13:30:00,38.5,38.59,38.49,38.49,677200.0,22.2268,22.2787,22.221,22.221,677200.0
2004-12-14 14:00:00,38.49,38.63,38.46,38.54,853800.0,22.221,22.3018,22.2037,22.2499,853800.0
2004-12-14 14:30:00,38.54,38.72,38.49,38.68,1112600.0,22.2499,22.3538,22.221,22.3307,1112600.0
2004-12-14 15:00:00,38.68,38.8,38.65,38.77,1032000.0,22.3307,22.4,22.3134,22.3826,1032000.0
2004-12-14 15:30:00,38.77,38.78,38.67,38.75,1594600.0,22.3826,22.3884,22.3249,22.3711,1594600.0
2004-12-15 09:30:00,38.8,39.04,38.76,39.01,1503200.0,22.4,22.5385,22.3769,22.5212,1503200.0
2004-12-15 10:00:00,39.0,39.25,38.99,39.22,1620600.0,22.5154,22.6598,22.5097,22.6424,1620600.0
2004-12-15 10:30:00,39.21,39.22,39.06,39.15,1049500.0,22.6367,22.6424,22.5501,22.602,1049500.0
2004-12-15 11:00:00,39.14,39.15,39.0,39.01,813000.0,22.5963,22.602,22.5154,22.5212,813000.0
2004-12-15 11:30:00,39.0,39.04,38.91,38.98,1018700.0,22.5154,22.5385,22.4635,22.5039,1018700.0
2004-12-15 12:00:00,38.97,39.06,38.97,38.98,549700.0,22.4981,22.5501,22.4981,22.5039,549700.0
2004-12-15 12:30:00,38.98,39.01,38.97,38.99,436200.0,22.5039,22.5212,22.4981,22.5097,436200.0
2004-12-15 13:00:00,38.99,39.06,38.95,39.01,646900.0,22.5097,22.5501,22.4866,22.5212,646900.0
2004-12-15 13:30:00,39.02,39.03,38.98,39.02,433500.0,22.527,22.5327,22.5039,22.527,433500.0
2004-12-15 14:00:00,39.01,39.04,38.98,39.0,569800.0,22.5212,22.5385,22.5039,22.5154,569800.0
2004-12-15 14:30:00,38.99,39.07,38.96,39.07,963700.0,22.5097,22.5558,22.4923,22.5558,963700.0
2004-12-15 15:00:00,39.07,39.11,39.01,39.05,1024700.0,22.5558,22.5789,22.5212,22.5443,1024700.0
2004-12-15 15:30:00,39.05,39.13,39.01,39.04,1296600.0,22.5443,22.5905,22.5212,22.5385,1296600.0
2004-12-16 09:30:00,38.8,38.93,38.74,38.9,1185000.0,22.4,22.475,22.3653,22.4577,1185000.0
2004-12-16 10:00:00,38.91,38.93,38.75,38.93,923200.0,22.4635,22.475,22.3711,22.475,923200.0
2004-12-16 10:30:00,38.92,39.0,38.9,38.99,553000.0,22.4692,22.5154,22.4577,22.5097,553000.0
2004-12-16 11:00:00,38.99,39.0,38.87,38.87,492800.0,22.5097,22.5154,22.4404,22.4404,492800.0
2004-12-16 11:30:00,38.89,38.92,38.86,38.9,395200.0,22.4519,22.4692,22.4346,22.4577,395200.0
2004-12-16 12:00:00,38.89,38.97,38.89,38.93,603400.0,22.4519,22.4981,22.4519,22.475,603400.0
2004-12-16 12:30:00,38.93,38.97,38.89,38.94,457700.0,22.475,22.4981,22.4519,22.4808,457700.0
2004-12-16 13:00:00,38.94,38.95,38.84,38.88,713400.0,22.4808,22.4866,22.4231,22.4462,713400.0
2004-12-16 13:30:00,38.89,38.93,38.84,38.9,544800.0,22.4519,22.475,22.4231,22.4577,544800.0
2004-12-16 14:00:00,38.9,38.91,38.78,38.82,804500.0,22.4577,22.4635,22.3884,22.4115,804500.0
2004-12-16 14:30:00,38.81,38.84,38.75,38.75,964800.0,22.4057,22.4231,22.3711,22.3711,964800.0
2004-12-16 15:00:00,38.75,38.91,38.63,38.89,1534800.0,22.3711,22.4635,22.3018,22.4519,1534800.0
2004-12-16 15:30:00,38.89,38.98,38.85,38.93,992000.0,22.4519,22.5039,22.4288,22.475,992000.0
2004-12-17 09:30:00,38.2,38.82,38.19,38.7,5509800.0,22.0536,22.4115,22.0478,22.3422,5509800.0
2004-12-17 10:00:00,38.7,38.71,38.51,38.67,728500.0,22.3422,22.348,22.2325,22.3249,728500.0
2004-12-17 10:30:00,38.67,38.75,38.65,38.69,801100.0,22.3249,22.3711,22.3134,22.3365,801100.0
2004-12-17 11:00:00,38.69,38.7,38.58,38.58,730400.0,22.3365,22.3422,22.273,22.273,730400.0
2004-12-17 11:30:00,38.58,38.59,38.52,38.56,634400.0,22.273,22.2787,22.2383,22.2614,634400.0
2004-12-17 12:00:00,38.56,38.65,38.45,38.59,509900.0,22.2614,22.3134,22.1979,22.2787,509900.0
2004-12-17 12:30:00,38.58,38.59,38.51,38.54,339200.0,22.273,22.2787,22.2325,22.2499,339200.0
2004-12-17 13:00:00,38.53,38.58,38.46,38.58,482300.0,22.2441,22.273,22.2037,22.273,482300.0
2004-12-17 13:30:00,38.59,38.59,38.47,38.53,430900.0,22.2787,22.2787,22.2094,22.2441,430900.0
2004-12-17 14:00:00,38.53,38.57,38.5,38.52,359900.0,22.2441,22.2672,22.2268,22.2383,359900.0
2004-12-17 14:30:00,38.52,38.61,38.52,38.59,524600.0,22.2383,22.2903,22.2383,22.2787,524600.0
2004-12-17 15:00:00,38.59,38.63,38.51,38.57,718400.0,22.2787,22.3018,22.2325,22.2672,718400.0
2004-12-17 15:30:00,38.57,38.67,38.51,38.52,1037000.0,22.2672,22.3249,22.2325,22.2383,1037000.0
2004-12-20 09:30:00,38.6,38.79,38.56,38.77,1275000.0,22.2845,22.3942,22.2614,22.3826,1275000.0
2004-12-20 10:00:00,38.78,38.88,38.52,38.63,1226000.0,22.3884,22.4462,22.2383,22.3018,1226000.0
2004-12-20 10:30:00,38.64,38.82,38.62,38.81,594600.0,22.3076,22.4115,22.296,22.4057,594600.0
2004-12-20 11:00:00,38.81,38.82,38.62,38.64,582800.0,22.4057,22.4115,22.296,22.3076,582800.0
2004-12-20 11:30:00,38.63,38.72,38.62,38.62,480500.0,22.3018,22.3538,22.296,22.296,480500.0
2004-12-20 12:00:00,38.63,38.65,38.56,38.64,414100.0,22.3018,22.3134,22.2614,22.3076,414100.0
2004-12-20 12:30:00,38.63,38.76,38.58,38.73,392100.0,22.3018,22.3769,22.273,22.3596,392100.0
2004-12-20 13:00:00,38.72,38.77,38.69,38.72,381400.0,22.3538,22.3826,22.3365,22.3538,381400.0
2004-12-20 13:30:00,38.72,38.74,38.56,38.64,398200.0,22.3538,22.3653,22.2614,22.3076,398200.0
2004-12-20 14:00:00,38.63,38.69,38.6,38.64,576400.0,22.3018,22.3365,22.2845,22.3076,576400.0
2004-12-20 14:30:00,38.64,38.69,38.58,38.62,437800.0,22.3076,22.3365,22.273,22.296,437800.0
2004-12-20 15:00:00,38.62,38.68,38.59,38.64,537700.0,22.296,22.3307,22.2787,22.3076,537700.0
2004-12-20 15:30:00,38.64,38.68,38.59,38.61,773600.0,22.3076,22.3307,22.2787,22.2903,773600.0
2004-12-21 09:30:00,38.65,38.81,38.65,38.71,785300.0,22.3134,22.4057,22.3134,22.348,785300.0
2004-12-21 10:00:00,38.71,38.73,38.64,38.72,536200.0,22.348,22.3596,22.3076,22.3538,536200.0
2004-12-21 10:30:00,38.71,38.89,38.7,38.84,702700.0,22.348,22.4519,22.3422,22.4231,702700.0
2004-12-21 11:00:00,38.83,38.97,38.82,38.96,566400.0,22.4173,22.4981,22.4115,22.4923,566400.0
2004-12-21 11:30:00,38.95,39.11,38.95,39.1,868900.0,22.4866,22.5789,22.4866,22.5732,868900.0
2004-12-21 12:00:00,39.11,39.11,39.01,39.04,732300.0,22.5789,22.5789,22.5212,22.5385,732300.0
2004-12-21 12:30:00,39.03,39.06,39.0,39.05,591100.0,22.5327,22.5501,22.5154,22.5443,591100.0
2004-12-21 13:00:00,39.06,39.09,39.0,39.0,441600.0,22.5501,22.5674,22.5154,22.5154,441600.0
2004-12-21 13:30:00,39.0,39.12,39.0,39.12,419800.0,22.5154,22.5847,22.5154,22.5847,419800.0
2004-12-21 14:00:00,39.11,39.18,39.07,39.17,541900.0,22.5789,22.6193,22.5558,22.6136,541900.0
2004-12-21 14:30:00,39.17,39.25,39.06,39.07,567300.0,22.6136,22.6598,22.5501,22.5558,567300.0
2004-12-21 15:00:00,39.09,39.12,39.03,39.09,642300.0,22.5674,22.5847,22.5327,22.5674,642300.0
2004-12-21 15:30:00,39.08,39.1,39.0,39.07,970200.0,22.5616,22.5732,22.5154,22.5558,970200.0
2004-12-22 09:30:00,38.95,39.02,38.81,38.84,963800.0,22.4866,22.527,22.4057,22.4231,963800.0
2004-12-22 10:00:00,38.84,39.03,38.8,38.92,1054600.0,22.4231,22.5327,22.4,22.4692,1054600.0
2004-12-22 10:30:00,38.92,39.23,38.92,39.18,1019400.0,22.4692,22.6482,22.4692,22.6193,1019400.0
2004-12-22 11:00:00,39.17,39.23,39.14,39.15,703600.0,22.6136,22.6482,22.5963,22.602,703600.0
2004-12-22 11:30:00,39.14,39.2,39.07,39.1,418500.0,22.5963,22.6309,22.5558,22.5732,418500.0
2004-12-22 12:00:00,39.1,39.16,39.07,39.1,413500.0,22.5732,22.6078,22.5558,22.5732,413500.0
2004-12-22 12:30:00,39.1,39.11,39.02,39.07,469400.0,22.5732,22.5789,22.527,22.5558,469400.0
2004-12-22 13:00:00,39.06,39.07,38.99,39.0,366000.0,22.5501,22.5558,22.5097,22.5154,366000.0
2004-12-22 13:30:00,38.99,39.06,38.98,39.0,494500.0,22.5097,22.5501,22.5039,22.5154,494500.0
2004-12-22 14:00:00,39.0,39.04,38.99,39.01,446600.0,22.5154,22.5385,22.5097,22.5212,446600.0
2004-12-22 14:30:00,39.0,39.03,38.98,39.02,323100.0,22.5154,22.5327,22.5039,22.527,323100.0
2004-12-22 15:00:00,39.01,39.08,38.99,39.05,849800.0,22.5212,22.5616,22.5097,22.5443,849800.0
2004-12-22 15:30:00,39.05,39.16,39.01,39.09,1253300.0,22.5443,22.6078,22.5212,22.5674,1253300.0
2004-12-23 09:30:00,39.12,39.3,39.1,39.29,1215300.0,22.5847,22.6886,22.5732,22.6829,1215300.0
2004-12-23 10:00:00,39.29,39.48,39.26,39.38,1330600.0,22.6829,22.7925,22.6655,22.7348,1330600.0
2004-12-23 10:30:00,39.38,39.41,39.32,39.36,611400.0,22.7348,22.7521,22.7002,22.7233,611400.0
2004-12-23 11:00:00,39.36,39.4,39.24,39.28,1057000.0,22.7233,22.7464,22.654,22.6771,1057000.0
2004-12-23 11:30:00,39.29,39.34,39.23,39.3,615300.0,22.6829,22.7117,22.6482,22.6886,615300.0
2004-12-23 12:00:00,39.29,39.32,39.22,39.25,535800.0,22.6829,22.7002,22.6424,22.6598,535800.0
2004-12-23 12:30:00,39.24,39.29,39.23,39.27,224900.0,22.654,22.6829,22.6482,22.6713,224900.0
2004-12-23 13:00:00,39.26,39.3,39.24,39.29,537300.0,22.6655,22.6886,22.654,22.6829,537300.0
2004-12-23 13:30:00,39.29,39.31,39.25,39.27,315900.0,22.6829,22.6944,22.6598,22.6713,315900.0
2004-12-23 14:00:00,39.27,39.27,39.21,39.23,326100.0,22.6713,22.6713,22.6367,22.6482,326100.0
2004-12-23 14:30:00,39.23,39.28,39.19,39.25,352000.0,22.6482,22.6771,22.6251,22.6598,352000.0
2004-12-23 15:00:00,39.25,39.28,39.2,39.21,310000.0,22.6598,22.6771,22.6309,22.6367,310000.0
2004-12-23 15:30:00,39.2,39.23,39.15,39.2,694300.0,22.6309,22.6482,22.602,22.6309,694300.0
2004-12-27 09:30:00,39.2,39.29,39.2,39.27,582300.0,22.6309,22.6829,22.6309,22.6713,582300.0
2004-12-27 10:00:00,39.27,39.28,39.18,39.23,566100.0,22.6713,22.6771,22.6193,22.6482,566100.0
2004-12-27 10:30:00,39.23,39.27,39.18,39.19,430600.0,22.6482,22.6713,22.6193,22.6251,430600.0
2004-12-27 11:00:00,39.19,39.23,39.08,39.09,340500.0,22.6251,22.6482,22.5616,22.5674,340500.0
2004-12-27 11:30:00,39.06,39.09,38.97,39.0,619700.0,22.5501,22.5674,22.4981,22.5154,619700.0
2004-12-27 12:00:00,39.0,39.07,38.93,38.98,394600.0,22.5154,22.5558,22.475,22.5039,394600.0
2004-12-27 12:30:00,38.98,39.03,38.95,39.03,201600.0,22.5039,22.5327,22.4866,22.5327,201600.0
2004-12-27 13:00:00,39.01,39.07,38.97,39.04,229200.0,22.5212,22.5558,22.4981,22.5385,229200.0
2004-12-27 13:30:00,39.05,39.17,39.04,39.15,260500.0,22.5443,22.6136,22.5385,22.602,260500.0
2004-12-27 14:00:00,39.16,39.17,39.03,39.05,362600.0,22.6078,22.6136,22.5327,22.5443,362600.0
2004-12-27 14:30:00,39.04,39.1,38.97,39.04,285300.0,22.5385,22.5732,22.4981,22.5385,285300.0
2004-12-27 15:00:00,39.04,39.06,38.99,38.99,342200.0,22.5385,22.5501,22.5097,22.5097,342200.0
2004-12-27 15:30:00,38.99,39.04,38.92,39.01,701800.0,22.5097,22.5385,22.4692,22.5212,701800.0
2004-12-28 09:30:00,38.97,39.08,38.94,39.03,666300.0,22.4981,22.5616,22.4808,22.5327,666300.0
2004-12-28 10:00:00,39.03,39.3,39.02,39.19,630800.0,22.5327,22.6886,22.527,22.6251,630800.0
2004-12-28 10:30:00,39.18,39.25,39.16,39.2,359400.0,22.6193,22.6598,22.6078,22.6309,359400.0
2004-12-28 11:00:00,39.2,39.22,39.12,39.15,345800.0,22.6309,22.6424,22.5847,22.602,345800.0
2004-12-28 11:30:00,39.14,39.15,39.06,39.1,232600.0,22.5963,22.602,22.5501,22.5732,232600.0
2004-12-28 12:00:00,39.1,39.11,39.05,39.08,180000.0,22.5732,22.5789,22.5443,22.5616,180000.0
2004-12-28 12:30:00,39.07,39.15,39.05,39.14,224000.0,22.5558,22.602,22.5443,22.5963,224000.0
2004-12-28 13:00:00,39.14,39.18,39.05,39.06,224700.0,22.5963,22.6193,22.5443,22.5501,224700.0
2004-12-28 13:30:00,39.05,39.09,39.02,39.03,382500.0,22.5443,22.5674,22.527,22.5327,382500.0
2004-12-28 14:00:00,39.03,39.17,39.01,39.15,435000.0,22.5327,22.6136,22.5212,22.602,435000.0
2004-12-28 14:30:00,39.15,39.21,39.12,39.14,427700.0,22.602,22.6367,22.5847,22.5963,427700.0
2004-12-28 15:00:00,39.14,39.23,39.12,39.22,397000.0,22.5963,22.6482,22.5847,22.6424,397000.0
2004-12-28 15:30:00,39.21,39.24,39.17,39.23,514000.0,22.6367,22.654,22.6136,22.6482,514000.0
2004-12-29 09:30:00,39.01,39.09,38.94,39.04,851300.0,22.5212,22.5674,22.4808,22.5385,851300.0
2004-12-29 10:00:00,39.05,39.13,39.0,39.07,437200.0,22.5443,22.5905,22.5154,22.5558,437200.0
2004-12-29 10:30:00,39.07,39.08,38.94,38.98,453400.0,22.5558,22.5616,22.4808,22.5039,453400.0
2004-12-29 11:00:00,38.98,39.09,38.98,39.08,405500.0,22.5039,22.5674,22.5039,22.5616,405500.0
2004-12-29 11:30:00,39.09,39.1,38.98,38.99,313700.0,22.5674,22.5732,22.5039,22.5097,313700.0
2004-12-29 12:00:00,38.98,39.05,38.98,39.01,274400.0,22.5039,22.5443,22.5039,22.5212,274400.0
2004-12-29 12:30:00,39.01,39.01,38.98,39.0,315200.0,22.5212,22.5212,22.5039,22.5154,315200.0
2004-12-29 13:00:00,38.99,39.01,38.96,38.99,332500.0,22.5097,22.5212,22.4923,22.5097,332500.0
2004-12-29 13:30:00,38.99,39.01,38.97,38.99,285600.0,22.5097,22.5212,22.4981,22.5097,285600.0
2004-12-29 14:00:00,38.99,39.01,38.98,38.99,272100.0,22.5097,22.5212,22.5039,22.5097,272100.0
2004-12-29 14:30:00,39.0,39.02,38.97,38.99,377300.0,22.5154,22.527,22.4981,22.5097,377300.0
2004-12-29 15:00:00,39.0,39.1,38.99,39.09,608100.0,22.5154,22.5732,22.5097,22.5674,608100.0
2004-12-29 15:30:00,39.08,39.15,39.07,39.13,639200.0,22.5616,22.602,22.5558,22.5905,639200.0
2004-12-30 09:30:00,39.16,39.18,39.05,39.1,657800.0,22.6078,22.6193,22.5443,22.5732,657800.0
2004-12-30 10:00:00,39.08,39.21,39.07,39.1,415200.0,22.5616,22.6367,22.5558,22.5732,415200.0
2004-12-30 10:30:00,39.09,39.22,39.09,39.21,294300.0,22.5674,22.6424,22.5674,22.6367,294300.0
2004-12-30 11:00:00,39.21,39.24,39.15,39.23,282600.0,22.6367,22.654,22.602,22.6482,282600.0
2004-12-30 11:30:00,39.22,39.31,39.22,39.28,342300.0,22.6424,22.6944,22.6424,22.6771,342300.0
2004-12-30 12:00:00,39.27,39.3,39.27,39.3,181500.0,22.6713,22.6886,22.6713,22.6886,181500.0
2004-12-30 12:30:00,39.29,39.32,39.27,39.27,164800.0,22.6829,22.7002,22.6713,22.6713,164800.0
2004-12-30 13:00:00,39.27,39.28,39.16,39.24,238800.0,22.6713,22.6771,22.6078,22.654,238800.0
2004-12-30 13:30:00,39.24,39.26,39.21,39.25,182800.0,22.654,22.6655,22.6367,22.6598,182800.0
2004-12-30 14:00:00,39.25,39.28,39.23,39.27,250000.0,22.6598,22.6771,22.6482,22.6713,250000.0
2004-12-30 14:30:00,39.26,39.27,39.23,39.25,188500.0,22.6655,22.6713,22.6482,22.6598,188500.0
2004-12-30 15:00:00,39.25,39.26,39.16,39.2,266500.0,22.6598,22.6655,22.6078,22.6309,266500.0
2004-12-30 15:30:00,39.21,39.22,39.06,39.08,665500.0,22.6367,22.6424,22.5501,22.5616,665500.0
2004-12-31 09:30:00,39.08,39.14,39.03,39.05,520900.0,22.5616,22.5963,22.5327,22.5443,520900.0
2004-12-31 10:00:00,39.04,39.06,38.97,39.02,636800.0,22.5385,22.5501,22.4981,22.527,636800.0
2004-12-31 10:30:00,39.01,39.06,38.99,39.01,345600.0,22.5212,22.5501,22.5097,22.5212,345600.0
2004-12-31 11:00:00,39.0,39.01,38.96,38.97,313800.0,22.5154,22.5212,22.4923,22.4981,313800.0
2004-12-31 11:30:00,38.97,39.0,38.97,38.98,251200.0,22.4981,22.5154,22.4981,22.5039,251200.0
2004-12-31 12:00:00,38.98,39.02,38.97,39.01,269600.0,22.5039,22.527,22.4981,22.5212,269600.0
2004-12-31 12:30:00,39.01,39.01,38.95,38.95,261800.0,22.5212,22.5212,22.4866,22.4866,261800.0
2004-12-31 13:00:00,38.95,39.01,38.95,38.99,173000.0,22.4866,22.5212,22.4866,22.5097,173000.0
2004-12-31 13:30:00,38.99,39.05,38.99,39.03,225600.0,22.5097,22.5443,22.5097,22.5327,225600.0
2004-12-31 14:00:00,39.03,39.09,39.03,39.08,312400.0,22.5327,22.5674,22.5327,22.5616,312400.0
2004-12-31 14:30:00,39.07,39.17,39.05,39.15,406400.0,22.5558,22.6136,22.5443,22.602,406400.0
2004-12-31 15:00:00,39.16,39.16,39.06,39.08,352500.0,22.6078,22.6078,22.5501,22.5616,352500.0
2004-12-31 15:30:00,39.09,39.13,38.95,38.97,722500.0,22.5674,22.5905,22.4866,22.4981,722500.0
2005-01-03 09:30:00,39.48,39.69,39.4,39.48,2483700.0,22.7925,22.9138,22.7464,22.7925,2483700.0
2005-01-03 10:00:00,39.47,39.51,39.31,39.35,1206200.0,22.7868,22.8099,22.6944,22.7175,1206200.0
2005-01-03 10:30:00,39.35,39.35,39.26,39.26,2069700.0,22.7175,22.7175,22.6655,22.6655,2069700.0
2005-01-03 11:00:00,39.27,39.27,39.15,39.24,1271200.0,22.6713,22.6713,22.602,22.654,1271200.0
2005-01-03 11:30:00,39.25,39.28,39.23,39.24,657800.0,22.6598,22.6771,22.6482,22.654,657800.0
2005-01-03 12:00:00,39.24,39.27,39.23,39.24,557900.0,22.654,22.6713,22.6482,22.654,557900.0
2005-01-03 12:30:00,39.25,39.25,39.21,39.22,393100.0,22.6598,22.6598,22.6367,22.6424,393100.0
2005-01-03 13:00:00,39.22,39.35,39.21,39.3,938900.0,22.6424,22.7175,22.6367,22.6886,938900.0
2005-01-03 13:30:00,39.31,39.31,39.25,39.26,479000.0,22.6944,22.6944,22.6598,22.6655,479000.0
2005-01-03 14:00:00,39.26,39.32,39.25,39.25,642700.0,22.6655,22.7002,22.6598,22.6598,642700.0
2005-01-03 14:30:00,39.26,39.35,39.21,39.25,458000.0,22.6655,22.7175,22.6367,22.6598,458000.0
2005-01-03 15:00:00,39.25,39.36,39.05,39.05,1109100.0,22.6598,22.7233,22.5443,22.5443,1109100.0
2005-01-03 15:30:00,39.06,39.15,39.01,39.15,1347200.0,22.5501,22.602,22.5212,22.602,1347200.0
2005-01-04 09:30:00,38.98,39.02,38.9,38.92,1606000.0,22.7031,22.7264,22.6565,22.6681,1606000.0
2005-01-04 10:00:00,38.91,39.06,38.9,38.95,874100.0,22.6623,22.7497,22.6565,22.6856,874100.0
2005-01-04 10:30:00,38.94,38.99,38.89,38.96,847100.0,22.6798,22.7089,22.6507,22.6914,847100.0
2005-01-04 11:00:00,38.96,38.97,38.9,38.95,568700.0,22.6914,22.6973,22.6565,22.6856,568700.0
2005-01-04 11:30:00,38.94,39.04,38.94,38.96,388000.0,22.6798,22.738,22.6798,22.6914,388000.0
2005-01-04 12:00:00,38.96,38.97,38.85,38.9,615700.0,22.6914,22.6973,22.6274,22.6565,615700.0
2005-01-04 12:30:00,38.89,38.95,38.83,38.85,481300.0,22.6507,22.6856,22.6157,22.6274,481300.0
2005-01-04 13:00:00,38.85,38.91,38.79,38.8,336900.0,22.6274,22.6623,22.5924,22.5982,336900.0
2005-01-04 13:30:00,38.79,38.83,38.75,38.78,400500.0,22.5924,22.6157,22.5691,22.5866,400500.0
2005-01-04 14:00:00,38.77,38.78,38.41,38.44,1158900.0,22.5808,22.5866,22.3711,22.3886,1158900.0
2005-01-04 14:30:00,38.45,38.48,38.32,38.46,1073000.0,22.3944,22.4119,22.3187,22.4002,1073000.0
2005-01-04 15:00:00,38.45,38.7,38.38,38.43,1176800.0,22.3944,22.54,22.3536,22.3827,1176800.0
2005-01-04 15:30:00,38.43,38.48,38.35,38.42,1173100.0,22.3827,22.4119,22.3362,22.3769,1173100.0
2005-01-05 09:30:00,38.6,38.7,38.54,38.62,1101500.0,22.4818,22.54,22.4468,22.4934,1101500.0
2005-01-05 10:00:00,38.61,38.76,38.61,38.63,719100.0,22.4876,22.5749,22.4876,22.4992,719100.0
2005-01-05 10:30:00,38.63,38.7,38.48,38.49,922100.0,22.4992,22.54,22.4119,22.4177,922100.0
2005-01-05 11:00:00,38.49,38.6,38.4,38.44,637600.0,22.4177,22.4818,22.3653,22.3886,637600.0
2005-01-05 11:30:00,38.43,38.58,38.42,38.51,399000.0,22.3827,22.4701,22.3769,22.4293,399000.0
2005-01-05 12:00:00,38.5,38.54,38.4,38.52,709200.0,22.4235,22.4468,22.3653,22.4352,709200.0
2005-01-05 12:30:00,38.52,38.73,38.51,38.71,632400.0,22.4352,22.5575,22.4293,22.5458,632400.0
2005-01-05 13:00:00,38.7,38.85,38.7,38.83,638000.0,22.54,22.6274,22.54,22.6157,638000.0
2005-01-05 13:30:00,38.82,38.92,38.8,38.83,590000.0,22.6099,22.6681,22.5982,22.6157,590000.0
2005-01-05 14:00:00,38.84,38.86,38.71,38.74,372500.0,22.6215,22.6332,22.5458,22.5633,372500.0
2005-01-05 14:30:00,38.74,38.77,38.67,38.68,543500.0,22.5633,22.5808,22.5225,22.5284,543500.0
2005-01-05 15:00:00,38.68,38.8,38.57,38.6,1029700.0,22.5284,22.5982,22.4643,22.4818,1029700.0
2005-01-05 15:30:00,38.61,38.66,38.39,38.44,1037700.0,22.4876,22.5167,22.3595,22.3886,1037700.0
2005-01-06 09:30:00,38.77,38.95,38.7,38.91,1252500.0,22.5808,22.6856,22.54,22.6623,1252500.0
2005-01-06 10:00:00,38.92,38.98,38.83,38.85,1554700.0,22.6681,22.7031,22.6157,22.6274,1554700.0
2005-01-06 10:30:00,38.85,38.86,38.64,38.7,486100.0,22.6274,22.6332,22.5051,22.54,486100.0
2005-01-06 11:00:00,38.7,38.89,38.65,38.88,497400.0,22.54,22.6507,22.5109,22.6448,497400.0
2005-01-06 11:30:00,38.88,38.95,38.81,38.84,382200.0,22.6448,22.6856,22.6041,22.6215,382200.0
2005-01-06 12:00:00,38.84,38.95,38.8,38.89,432500.0,22.6215,22.6856,22.5982,22.6507,432500.0
2005-01-06 12:30:00,38.89,38.91,38.78,38.78,331300.0,22.6507,22.6623,22.5866,22.5866,331300.0
2005-01-06 13:00:00,38.8,38.87,38.74,38.86,429100.0,22.5982,22.639,22.5633,22.6332,429100.0
2005-01-06 13:30:00,38.85,38.88,38.77,38.85,629800.0,22.6274,22.6448,22.5808,22.6274,629800.0
2005-01-06 14:00:00,38.86,38.9,38.84,38.87,573900.0,22.6332,22.6565,22.6215,22.639,573900.0
2005-01-06 14:30:00,38.86,38.89,38.69,38.7,581400.0,22.6332,22.6507,22.5342,22.54,581400.0
2005-01-06 15:00:00,38.69,38.76,38.66,38.67,700500.0,22.5342,22.5749,22.5167,22.5225,700500.0
2005-01-06 15:30:00,38.67,38.82,38.66,38.68,868800.0,22.5225,22.6099,22.5167,22.5284,868800.0
2005-01-07 09:30:00,38.69,38.8,38.65,38.69,1315900.0,22.5342,22.5982,22.5109,22.5342,1315900.0
2005-01-07 10:00:00,38.67,38.76,38.65,38.67,1387900.0,22.5225,22.5749,22.5109,22.5225,1387900.0
2005-01-07 10:30:00,38.68,38.74,38.5,38.59,966500.0,22.5284,22.5633,22.4235,22.4759,966500.0
2005-01-07 11:00:00,38.59,38.74,38.55,38.72,642600.0,22.4759,22.5633,22.4526,22.5517,642600.0
2005-01-07 11:30:00,38.72,38.77,38.62,38.69,465600.0,22.5517,22.5808,22.4934,22.5342,465600.0
2005-01-07 12:00:00,38.69,38.75,38.62,38.75,400400.0,22.5342,22.5691,22.4934,22.5691,400400.0
2005-01-07 12:30:00,38.74,38.86,38.73,38.81,513900.0,22.5633,22.6332,22.5575,22.6041,513900.0
2005-01-07 13:00:00,38.81,38.87,38.76,38.78,304400.0,22.6041,22.639,22.5749,22.5866,304400.0
2005-01-07 13:30:00,38.77,38.82,38.68,38.71,467100.0,22.5808,22.6099,22.5284,22.5458,467100.0
2005-01-07 14:00:00,38.71,38.75,38.62,38.62,341300.0,22.5458,22.5691,22.4934,22.4934,341300.0
2005-01-07 14:30:00,38.62,38.66,38.5,38.51,490500.0,22.4934,22.5167,22.4235,22.4293,490500.0
2005-01-07 15:00:00,38.51,38.52,38.45,38.5,736700.0,22.4293,22.4352,22.3944,22.4235,736700.0
2005-01-07 15:30:00,38.5,38.53,38.39,38.4,1163000.0,22.4235,22.441,22.3595,22.3653,1163000.0
2005-01-10 09:30:00,38.27,38.31,38.09,38.15,1319500.0,22.2896,22.3129,22.1847,22.2197,1319500.0
2005-01-10 10:00:00,38.16,38.26,38.05,38.23,1086200.0,22.2255,22.2837,22.1614,22.2663,1086200.0
2005-01-10 10:30:00,38.23,38.33,38.23,38.25,608800.0,22.2663,22.3245,22.2663,22.2779,608800.0
2005-01-10 11:00:00,38.25,38.39,38.24,38.39,559500.0,22.2779,22.3595,22.2721,22.3595,559500.0
2005-01-10 11:30:00,38.39,38.43,38.3,38.37,419500.0,22.3595,22.3827,22.307,22.3478,419500.0
2005-01-10 12:00:00,38.36,38.42,38.28,38.36,420100.0,22.342,22.3769,22.2954,22.342,420100.0
2005-01-10 12:30:00,38.34,38.4,38.3,38.33,461400.0,22.3303,22.3653,22.307,22.3245,461400.0
2005-01-10 13:00:00,38.34,38.51,38.33,38.47,512000.0,22.3303,22.4293,22.3245,22.406,512000.0
2005-01-10 13:30:00,38.45,38.49,38.38,38.39,331700.0,22.3944,22.4177,22.3536,22.3595,331700.0
2005-01-10 14:00:00,38.38,38.39,38.25,38.36,436700.0,22.3536,22.3595,22.2779,22.342,436700.0
2005-01-10 14:30:00,38.35,38.36,38.22,38.25,374600.0,22.3362,22.342,22.2604,22.2779,374600.0
2005-01-10 15:00:00,38.24,38.33,38.16,38.2,607200.0,22.2721,22.3245,22.2255,22.2488,607200.0
2005-01-10 15:30:00,38.2,38.3,38.11,38.26,1070400.0,22.2488,22.307,22.1964,22.2837,1070400.0
2005-01-11 09:30:00,38.1,38.25,37.92,38.04,1224100.0,22.1905,22.2779,22.0857,22.1556,1224100.0
2005-01-11 10:00:00,38.04,38.11,37.95,38.07,719700.0,22.1556,22.1964,22.1032,22.1731,719700.0
2005-01-11 10:30:00,38.07,38.07,37.96,37.99,543300.0,22.1731,22.1731,22.109,22.1265,543300.0
2005-01-11 11:00:00,38.0,38.12,37.99,38.05,449200.0,22.1323,22.2022,22.1265,22.1614,449200.0
2005-01-11 11:30:00,38.05,38.07,37.99,38.0,548500.0,22.1614,22.1731,22.1265,22.1323,548500.0
2005-01-11 12:00:00,38.0,38.0,37.95,37.96,518400.0,22.1323,22.1323,22.1032,22.109,518400.0
2005-01-11 12:30:00,37.96,38.02,37.95,38.0,472800.0,22.109,22.144,22.1032,22.1323,472800.0
2005-01-11 13:00:00,37.99,38.05,37.95,38.01,537400.0,22.1265,22.1614,22.1032,22.1381,537400.0
2005-01-11 13:30:00,38.01,38.08,37.99,38.04,371200.0,22.1381,22.1789,22.1265,22.1556,371200.0
2005-01-11 14:00:00,38.05,38.19,38.05,38.1,495500.0,22.1614,22.243,22.1614,22.1905,495500.0
2005-01-11 14:30:00,38.1,38.12,37.98,37.99,370900.0,22.1905,22.2022,22.1207,22.1265,370900.0
2005-01-11 15:00:00,37.98,38.02,37.96,37.99,840800.0,22.1207,22.144,22.109,22.1265,840800.0
2005-01-11 15:30:00,38.0,38.05,37.93,37.93,1038800.0,22.1323,22.1614,22.0915,22.0915,1038800.0
2005-01-12 09:30:00,38.0,38.03,37.66,37.68,1195900.0,22.1323,22.1498,21.9343,21.9459,1195900.0
2005-01-12 10:00:00,37.68,37.87,37.67,37.84,819600.0,21.9459,22.0566,21.9401,22.0391,819600.0
2005-01-12 10:30:00,37.84,37.86,37.59,37.67,807500.0,22.0391,22.0508,21.8935,21.9401,807500.0
2005-01-12 11:00:00,37.66,37.69,37.57,37.61,739500.0,21.9343,21.9517,21.8819,21.9052,739500.0
2005-01-12 11:30:00,37.61,37.8,37.61,37.76,781000.0,21.9052,22.0158,21.9052,21.9925,781000.0
2005-01-12 12:00:00,37.77,37.87,37.64,37.87,559000.0,21.9983,22.0566,21.9226,22.0566,559000.0
2005-01-12 12:30:00,37.86,37.86,37.73,37.73,325700.0,22.0508,22.0508,21.975,21.975,325700.0
2005-01-12 13:00:00,37.74,37.81,37.72,37.72,283600.0,21.9809,22.0216,21.9692,21.9692,283600.0
2005-01-12 13:30:00,37.74,37.79,37.64,37.68,455200.0,21.9809,22.01,21.9226,21.9459,455200.0
2005-01-12 14:00:00,37.68,37.85,37.67,37.79,361400.0,21.9459,22.0449,21.9401,22.01,361400.0
2005-01-12 14:30:00,37.81,37.85,37.75,37.79,483600.0,22.0216,22.0449,21.9867,22.01,483600.0
2005-01-12 15:00:00,37.78,37.87,37.74,37.81,517200.0,22.0042,22.0566,21.9809,22.0216,517200.0
2005-01-12 15:30:00,37.81,38.03,37.8,38.03,1150800.0,22.0216,22.1498,22.0158,22.1498,1150800.0
2005-01-13 09:30:00,38.0,39.12,38.0,38.16,957400.0,22.1323,22.7846,22.1323,22.2255,957400.0
2005-01-13 10:00:00,38.15,38.25,38.09,38.15,807300.0,22.2197,22.2779,22.1847,22.2197,807300.0
2005-01-13 10:30:00,38.16,38.17,38.03,38.14,567300.0,22.2255,22.2313,22.1498,22.2138,567300.0
2005-01-13 11:00:00,38.14,38.31,38.13,38.3,814400.0,22.2138,22.3129,22.208,22.307,814400.0
2005-01-13 11:30:00,38.29,38.3,38.1,38.16,625300.0,22.3012,22.307,22.1905,22.2255,625300.0
2005-01-13 12:00:00,38.16,38.19,38.13,38.18,301000.0,22.2255,22.243,22.208,22.2371,301000.0
2005-01-13 12:30:00,38.19,38.33,38.16,38.33,662600.0,22.243,22.3245,22.2255,22.3245,662600.0
2005-01-13 13:00:00,38.33,38.38,38.27,38.29,386200.0,22.3245,22.3536,22.2896,22.3012,386200.0
2005-01-13 13:30:00,38.29,38.35,38.23,38.35,433700.0,22.3012,22.3362,22.2663,22.3362,433700.0
2005-01-13 14:00:00,38.34,38.34,38.25,38.29,391000.0,22.3303,22.3303,22.2779,22.3012,391000.0
2005-01-13 14:30:00,38.28,38.3,38.16,38.19,541400.0,22.2954,22.307,22.2255,22.243,541400.0
2005-01-13 15:00:00,38.19,38.19,37.93,37.97,902800.0,22.243,22.243,22.0915,22.1148,902800.0
2005-01-13 15:30:00,37.95,38.05,37.71,37.77,1762600.0,22.1032,22.1614,21.9634,21.9983,1762600.0
2005-01-14 09:30:00,37.78,37.98,37.71,37.79,896900.0,22.0042,22.1207,21.9634,22.01,896900.0
2005-01-14 10:00:00,37.8,37.87,37.76,37.86,937200.0,22.0158,22.0566,21.9925,22.0508,937200.0
2005-01-14 10:30:00,37.86,37.86,37.75,37.78,600500.0,22.0508,22.0508,21.9867,22.0042,600500.0
2005-01-14 11:00:00,37.78,37.79,37.68,37.77,555300.0,22.0042,22.01,21.9459,21.9983,555300.0
2005-01-14 11:30:00,37.76,37.79,37.71,37.75,429200.0,21.9925,22.01,21.9634,21.9867,429200.0
2005-01-14 12:00:00,37.75,37.81,37.72,37.8,353200.0,21.9867,22.0216,21.9692,22.0158,353200.0
2005-01-14 12:30:00,37.8,37.83,37.78,37.8,381200.0,22.0158,22.0333,22.0042,22.0158,381200.0
2005-01-14 13:00:00,37.8,37.82,37.74,37.77,233700.0,22.0158,22.0275,21.9809,21.9983,233700.0
2005-01-14 13:30:00,37.77,37.78,37.7,37.71,202700.0,21.9983,22.0042,21.9576,21.9634,202700.0
2005-01-14 14:00:00,37.7,37.79,37.65,37.78,391400.0,21.9576,22.01,21.9285,22.0042,391400.0
2005-01-14 14:30:00,37.77,37.83,37.77,37.79,359300.0,21.9983,22.0333,21.9983,22.01,359300.0
2005-01-14 15:00:00,37.79,37.82,37.75,37.81,694900.0,22.01,22.0275,21.9867,22.0216,694900.0
2005-01-14 15:30:00,37.8,37.9,37.78,37.81,918300.0,22.0158,22.0741,22.0042,22.0216,918300.0
2005-01-18 09:30:00,37.71,37.79,37.52,37.56,1117200.0,21.9634,22.01,21.8527,21.876,1117200.0
2005-01-18 10:00:00,37.56,37.89,37.56,37.89,964400.0,21.876,22.0682,21.876,22.0682,964400.0
2005-01-18 10:30:00,37.88,38.24,37.7,38.19,1049200.0,22.0624,22.2721,21.9576,22.243,1049200.0
2005-01-18 11:00:00,38.18,38.21,37.98,37.98,544100.0,22.2371,22.2546,22.1207,22.1207,544100.0
2005-01-18 11:30:00,37.99,38.24,37.99,38.21,472900.0,22.1265,22.2721,22.1265,22.2546,472900.0
2005-01-18 12:00:00,38.21,38.42,38.2,38.35,594400.0,22.2546,22.3769,22.2488,22.3362,594400.0
2005-01-18 12:30:00,38.32,38.36,38.13,38.17,495500.0,22.3187,22.342,22.208,22.2313,495500.0
2005-01-18 13:00:00,38.17,38.22,38.12,38.22,273200.0,22.2313,22.2604,22.2022,22.2604,273200.0
2005-01-18 13:30:00,38.25,38.39,38.22,38.35,390600.0,22.2779,22.3595,22.2604,22.3362,390600.0
2005-01-18 14:00:00,38.36,38.43,38.34,38.4,389800.0,22.342,22.3827,22.3303,22.3653,389800.0
2005-01-18 14:30:00,38.4,38.49,38.4,38.41,576300.0,22.3653,22.4177,22.3653,22.3711,576300.0
2005-01-18 15:00:00,38.43,38.44,38.29,38.29,662600.0,22.3827,22.3886,22.3012,22.3012,662600.0
2005-01-18 15:30:00,38.28,38.44,38.27,38.4,1209500.0,22.2954,22.3886,22.2896,22.3653,1209500.0
2005-01-19 09:30:00,38.01,38.28,37.85,38.19,2988200.0,22.1381,22.2954,22.0449,22.243,2988200.0
2005-01-19 10:00:00,38.21,38.38,38.2,38.36,3231900.0,22.2546,22.3536,22.2488,22.342,3231900.0
2005-01-19 10:30:00,38.36,38.45,38.23,38.29,1395800.0,22.342,22.3944,22.2663,22.3012,1395800.0
2005-01-19 11:00:00,38.29,38.4,38.29,38.3,890600.0,22.3012,22.3653,22.3012,22.307,890600.0
2005-01-19 11:30:00,38.29,39.42,38.17,38.2,740900.0,22.3012,22.9594,22.2313,22.2488,740900.0
2005-01-19 12:00:00,38.19,38.24,38.17,38.19,469700.0,22.243,22.2721,22.2313,22.243,469700.0
2005-01-19 12:30:00,38.2,38.26,38.19,38.22,321200.0,22.2488,22.2837,22.243,22.2604,321200.0
2005-01-19 13:00:00,38.21,38.24,38.16,38.17,320600.0,22.2546,22.2721,22.2255,22.2313,320600.0
2005-01-19 13:30:00,38.16,38.18,38.12,38.13,357100.0,22.2255,22.2371,22.2022,22.208,357100.0
2005-01-19 14:00:00,38.13,38.23,38.12,38.21,523100.0,22.208,22.2663,22.2022,22.2546,523100.0
2005-01-19 14:30:00,38.21,38.24,38.19,38.21,434400.0,22.2546,22.2721,22.243,22.2546,434400.0
2005-01-19 15:00:00,38.2,38.21,37.96,37.97,910900.0,22.2488,22.2546,22.109,22.1148,910900.0
2005-01-19 15:30:00,37.95,38.0,37.83,37.83,2303800.0,22.1032,22.1323,22.0333,22.0333,2303800.0
2005-01-20 09:30:00,37.8,37.83,37.56,37.65,1489600.0,22.0158,22.0333,21.876,21.9285,1489600.0
2005-01-20 10:00:00,37.66,37.78,37.59,37.69,932900.0,21.9343,22.0042,21.8935,21.9517,932900.0
2005-01-20 10:30:00,37.7,37.7,37.55,37.6,732300.0,21.9576,21.9576,21.8702,21.8993,732300.0
2005-01-20 11:00:00,37.6,37.71,37.59,37.64,551300.0,21.8993,21.9634,21.8935,21.9226,551300.0
2005-01-20 11:30:00,37.64,37.65,37.47,37.47,834200.0,21.9226,21.9285,21.8236,21.8236,834200.0
2005-01-20 12:00:00,37.47,37.49,37.39,37.4,910400.0,21.8236,21.8353,21.777,21.7828,910400.0
2005-01-20 12:30:00,37.41,37.42,37.31,37.32,758500.0,21.7887,21.7945,21.7304,21.7363,758500.0
2005-01-20 13:00:00,37.32,37.4,37.12,37.29,1030400.0,21.7363,21.7828,21.6198,21.7188,1030400.0
2005-01-20 13:30:00,37.26,37.32,37.19,37.2,675000.0,21.7013,21.7363,21.6605,21.6664,675000.0
2005-01-20 14:00:00,37.2,37.38,37.18,37.27,1004700.0,21.6664,21.7712,21.6547,21.7071,1004700.0
2005-01-20 14:30:00,37.26,37.35,37.21,37.25,981600.0,21.7013,21.7537,21.6722,21.6955,981600.0
2005-01-20 15:00:00,37.25,37.28,37.11,37.21,1343400.0,21.6955,21.713,21.6139,21.6722,1343400.0
2005-01-20 15:30:00,37.21,37.27,37.13,37.25,1781500.0,21.6722,21.7071,21.6256,21.6955,1781500.0
2005-01-21 09:30:00,37.25,37.35,37.18,37.26,1876600.0,21.6955,21.7537,21.6547,21.7013,1876600.0
2005-01-21 10:00:00,37.29,37.42,37.25,37.38,1428400.0,21.7188,21.7945,21.6955,21.7712,1428400.0
2005-01-21 10:30:00,37.38,37.49,37.31,37.33,1048600.0,21.7712,21.8353,21.7304,21.7421,1048600.0
2005-01-21 11:00:00,37.32,37.36,37.23,37.32,565200.0,21.7363,21.7595,21.6838,21.7363,565200.0
2005-01-21 11:30:00,37.32,37.35,37.21,37.26,675700.0,21.7363,21.7537,21.6722,21.7013,675700.0
2005-01-21 12:00:00,37.26,37.32,37.22,37.31,538200.0,21.7013,21.7363,21.678,21.7304,538200.0
2005-01-21 12:30:00,37.31,37.37,37.3,37.32,380400.0,21.7304,21.7654,21.7246,21.7363,380400.0
2005-01-21 13:00:00,37.33,37.33,37.25,37.26,612100.0,21.7421,21.7421,21.6955,21.7013,612100.0
2005-01-21 13:30:00,37.25,37.26,37.02,37.1,984400.0,21.6955,21.7013,21.5615,21.6081,984400.0
2005-01-21 14:00:00,37.09,37.11,37.04,37.07,802500.0,21.6023,21.6139,21.5732,21.5906,802500.0
2005-01-21 14:30:00,37.07,37.09,36.87,36.92,997100.0,21.5906,21.6023,21.4742,21.5033,997100.0
2005-01-21 15:00:00,36.91,37.0,36.88,36.93,1655900.0,21.4975,21.5499,21.48,21.5091,1655900.0
2005-01-21 15:30:00,36.93,37.03,36.85,36.85,1729600.0,21.5091,21.5673,21.4625,21.4625,1729600.0
2005-01-24 09:30:00,36.86,36.93,36.76,36.84,1541300.0,21.4683,21.5091,21.4101,21.4567,1541300.0
2005-01-24 10:00:00,36.85,36.95,36.77,36.9,699200.0,21.4625,21.5208,21.4159,21.4916,699200.0
2005-01-24 10:30:00,36.9,37.14,36.88,37.08,1365200.0,21.4916,21.6314,21.48,21.5965,1365200.0
2005-01-24 11:00:00,37.09,37.11,36.96,37.04,930600.0,21.6023,21.6139,21.5266,21.5732,930600.0
2005-01-24 11:30:00,37.04,37.11,37.03,37.09,718000.0,21.5732,21.6139,21.5673,21.6023,718000.0
2005-01-24 12:00:00,37.09,37.1,37.04,37.05,654600.0,21.6023,21.6081,21.5732,21.579,654600.0
2005-01-24 12:30:00,37.04,37.15,37.02,37.13,743400.0,21.5732,21.6372,21.5615,21.6256,743400.0
2005-01-24 13:00:00,37.14,37.22,37.1,37.21,686100.0,21.6314,21.678,21.6081,21.6722,686100.0
2005-01-24 13:30:00,37.2,37.2,37.1,37.11,423300.0,21.6664,21.6664,21.6081,21.6139,423300.0
2005-01-24 14:00:00,37.1,37.16,37.05,37.05,482200.0,21.6081,21.6431,21.579,21.579,482200.0
2005-01-24 14:30:00,37.05,37.11,37.02,37.03,634800.0,21.579,21.6139,21.5615,21.5673,634800.0
2005-01-24 15:00:00,37.03,37.04,36.91,36.93,1242700.0,21.5673,21.5732,21.4975,21.5091,1242700.0
2005-01-24 15:30:00,36.93,36.96,36.83,36.85,1455800.0,21.5091,21.5266,21.4509,21.4625,1455800.0
2005-01-25 09:30:00,36.99,37.15,36.99,37.11,1230700.0,21.544,21.6372,21.544,21.6139,1230700.0
2005-01-25 10:00:00,37.11,37.2,36.88,37.05,1052600.0,21.6139,21.6664,21.48,21.579,1052600.0
2005-01-25 10:30:00,37.05,37.15,37.03,37.09,716900.0,21.579,21.6372,21.5673,21.6023,716900.0
2005-01-25 11:00:00,37.09,37.19,37.04,37.19,625000.0,21.6023,21.6605,21.5732,21.6605,625000.0
2005-01-25 11:30:00,37.18,37.21,37.05,37.1,809600.0,21.6547,21.6722,21.579,21.6081,809600.0
2005-01-25 12:00:00,37.1,37.14,37.04,37.07,548400.0,21.6081,21.6314,21.5732,21.5906,548400.0
2005-01-25 12:30:00,37.07,37.1,37.05,37.07,459600.0,21.5906,21.6081,21.579,21.5906,459600.0
2005-01-25 13:00:00,37.07,37.15,37.06,37.13,484000.0,21.5906,21.6372,21.5848,21.6256,484000.0
2005-01-25 13:30:00,37.13,37.14,37.02,37.03,494300.0,21.6256,21.6314,21.5615,21.5673,494300.0
2005-01-25 14:00:00,37.02,37.05,36.84,36.86,686700.0,21.5615,21.579,21.4567,21.4683,686700.0
2005-01-25 14:30:00,36.86,37.01,36.85,36.99,463600.0,21.4683,21.5557,21.4625,21.544,463600.0
2005-01-25 15:00:00,36.99,37.04,36.86,36.9,783000.0,21.544,21.5732,21.4683,21.4916,783000.0
2005-01-25 15:30:00,36.89,36.93,36.83,36.87,919600.0,21.4858,21.5091,21.4509,21.4742,919600.0
2005-01-26 09:30:00,36.8,37.0,36.76,36.83,1735400.0,21.4334,21.5499,21.4101,21.4509,1735400.0
2005-01-26 10:00:00,36.83,36.97,36.82,36.96,1100600.0,21.4509,21.5324,21.445,21.5266,1100600.0
2005-01-26 10:30:00,36.95,37.0,36.9,36.98,1245900.0,21.5208,21.5499,21.4916,21.5382,1245900.0
2005-01-26 11:00:00,36.98,37.0,36.94,36.95,619500.0,21.5382,21.5499,21.5149,21.5208,619500.0
2005-01-26 11:30:00,36.95,36.99,36.9,36.95,837300.0,21.5208,21.544,21.4916,21.5208,837300.0
2005-01-26 12:00:00,36.95,36.96,36.9,36.91,289400.0,21.5208,21.5266,21.4916,21.4975,289400.0
2005-01-26 12:30:00,36.91,36.94,36.8,36.82,522900.0,21.4975,21.5149,21.4334,21.445,522900.0
2005-01-26 13:00:00,36.81,36.91,36.8,36.87,555600.0,21.4392,21.4975,21.4334,21.4742,555600.0
2005-01-26 13:30:00,36.87,36.97,36.85,36.94,595000.0,21.4742,21.5324,21.4625,21.5149,595000.0
2005-01-26 14:00:00,36.94,36.99,36.89,36.92,565500.0,21.5149,21.544,21.4858,21.5033,565500.0
2005-01-26 14:30:00,36.93,36.93,36.87,36.91,670500.0,21.5091,21.5091,21.4742,21.4975,670500.0
2005-01-26 15:00:00,36.9,36.92,36.78,36.84,1703400.0,21.4916,21.5033,21.4217,21.4567,1703400.0
2005-01-26 15:30:00,36.84,36.92,36.83,36.85,1714000.0,21.4567,21.5033,21.4509,21.4625,1714000.0
2005-01-27 09:30:00,36.62,36.76,36.51,36.65,1631000.0,21.3286,21.4101,21.2645,21.346,1631000.0
2005-01-27 10:00:00,36.66,36.75,36.64,36.69,971700.0,21.3518,21.4043,21.3402,21.3693,971700.0
2005-01-27 10:30:00,36.7,36.9,36.65,36.71,718000.0,21.3751,21.4916,21.346,21.381,718000.0
2005-01-27 11:00:00,36.7,36.76,36.64,36.7,535300.0,21.3751,21.4101,21.3402,21.3751,535300.0
2005-01-27 11:30:00,36.7,36.85,36.68,36.8,530900.0,21.3751,21.4625,21.3635,21.4334,530900.0
2005-01-27 12:00:00,36.8,36.83,36.76,36.81,318000.0,21.4334,21.4509,21.4101,21.4392,318000.0
2005-01-27 12:30:00,36.81,36.87,36.8,36.84,239400.0,21.4392,21.4742,21.4334,21.4567,239400.0
2005-01-27 13:00:00,36.85,36.86,36.78,36.82,469700.0,21.4625,21.4683,21.4217,21.445,469700.0
2005-01-27 13:30:00,36.83,36.84,36.71,36.76,633300.0,21.4509,21.4567,21.381,21.4101,633300.0
2005-01-27 14:00:00,36.75,36.9,36.74,36.88,704800.0,21.4043,21.4916,21.3984,21.48,704800.0
2005-01-27 14:30:00,36.87,36.88,36.74,36.75,617200.0,21.4742,21.48,21.3984,21.4043,617200.0
2005-01-27 15:00:00,36.76,36.76,36.65,36.73,830100.0,21.4101,21.4101,21.346,21.3926,830100.0
2005-01-27 15:30:00,36.74,36.78,36.69,36.74,918400.0,21.3984,21.4217,21.3693,21.3984,918400.0
2005-01-28 09:30:00,36.88,36.94,36.75,36.82,1375300.0,21.48,21.5149,21.4043,21.445,1375300.0
2005-01-28 10:00:00,36.83,36.97,36.73,36.97,1482300.0,21.4509,21.5324,21.3926,21.5324,1482300.0
2005-01-28 10:30:00,36.96,36.97,36.8,36.81,893900.0,21.5266,21.5324,21.4334,21.4392,893900.0
2005-01-28 11:00:00,36.82,36.85,36.63,36.7,1208300.0,21.445,21.4625,21.3344,21.3751,1208300.0
2005-01-28 11:30:00,36.72,36.81,36.67,36.8,1004000.0,21.3868,21.4392,21.3577,21.4334,1004000.0
2005-01-28 12:00:00,36.8,36.82,36.75,36.75,493800.0,21.4334,21.445,21.4043,21.4043,493800.0
2005-01-28 12:30:00,36.76,36.84,36.75,36.83,1246200.0,21.4101,21.4567,21.4043,21.4509,1246200.0
2005-01-28 13:00:00,36.83,36.89,36.76,36.86,481100.0,21.4509,21.4858,21.4101,21.4683,481100.0
2005-01-28 13:30:00,36.86,36.87,36.77,36.79,790500.0,21.4683,21.4742,21.4159,21.4276,790500.0
2005-01-28 14:00:00,36.79,36.91,36.77,36.89,802600.0,21.4276,21.4975,21.4159,21.4858,802600.0
2005-01-28 14:30:00,36.88,36.94,36.85,36.93,964100.0,21.48,21.5149,21.4625,21.5091,964100.0
2005-01-28 15:00:00,36.93,36.97,36.89,36.9,1088900.0,21.5091,21.5324,21.4858,21.4916,1088900.0
2005-01-28 15:30:00,36.9,37.0,36.86,37.0,2260100.0,21.4916,21.5499,21.4683,21.5499,2260100.0
2005-01-31 09:30:00,37.28,37.36,37.24,37.35,1820200.0,21.713,21.7595,21.6897,21.7537,1820200.0
2005-01-31 10:00:00,37.35,37.37,37.25,37.3,938700.0,21.7537,21.7654,21.6955,21.7246,938700.0
2005-01-31 10:30:00,37.31,37.35,37.28,37.34,650600.0,21.7304,21.7537,21.713,21.7479,650600.0
2005-01-31 11:00:00,37.33,37.36,37.3,37.34,812400.0,21.7421,21.7595,21.7246,21.7479,812400.0
2005-01-31 11:30:00,37.36,37.36,37.3,37.31,536600.0,21.7595,21.7595,21.7246,21.7304,536600.0
2005-01-31 12:00:00,37.32,37.4,37.27,37.36,758600.0,21.7363,21.7828,21.7071,21.7595,758600.0
2005-01-31 12:30:00,37.36,37.38,37.32,37.33,733800.0,21.7595,21.7712,21.7363,21.7421,733800.0
2005-01-31 13:00:00,37.33,37.33,37.29,37.29,623600.0,21.7421,21.7421,21.7188,21.7188,623600.0
2005-01-31 13:30:00,37.3,37.33,37.29,37.3,799800.0,21.7246,21.7421,21.7188,21.7246,799800.0
2005-01-31 14:00:00,37.3,37.33,37.28,37.3,652300.0,21.7246,21.7421,21.713,21.7246,652300.0
2005-01-31 14:30:00,37.3,37.34,37.28,37.33,1060300.0,21.7246,21.7479,21.713,21.7421,1060300.0
2005-01-31 15:00:00,37.32,37.34,37.24,37.32,1663700.0,21.7363,21.7479,21.6897,21.7363,1663700.0
2005-01-31 15:30:00,37.31,37.37,37.29,37.33,1737000.0,21.7304,21.7654,21.7188,21.7421,1737000.0
2005-02-01 09:30:00,37.5,37.55,37.3,37.37,1968900.0,21.8411,21.8702,21.7246,21.7654,1968900.0
2005-02-01 10:00:00,37.36,37.39,37.32,37.37,1301600.0,21.7595,21.777,21.7363,21.7654,1301600.0
2005-02-01 10:30:00,37.37,37.39,37.35,37.36,749800.0,21.7654,21.777,21.7537,21.7595,749800.0
2005-02-01 11:00:00,37.35,37.46,37.34,37.41,1250300.0,21.7537,21.8178,21.7479,21.7887,1250300.0
2005-02-01 11:30:00,37.4,37.5,37.35,37.43,929300.0,21.7828,21.8411,21.7537,21.8003,929300.0
2005-02-01 12:00:00,37.42,37.48,37.4,37.45,516100.0,21.7945,21.8294,21.7828,21.812,516100.0
2005-02-01 12:30:00,37.45,37.46,37.4,37.44,369600.0,21.812,21.8178,21.7828,21.8061,369600.0
2005-02-01 13:00:00,37.45,37.5,37.44,37.48,780900.0,21.812,21.8411,21.8061,21.8294,780900.0
2005-02-01 13:30:00,37.47,37.49,37.43,37.46,542100.0,21.8236,21.8353,21.8003,21.8178,542100.0
2005-02-01 14:00:00,37.45,37.57,37.36,37.55,1103500.0,21.812,21.8819,21.7595,21.8702,1103500.0
2005-02-01 14:30:00,37.55,37.63,37.52,37.58,1011300.0,21.8702,21.9168,21.8527,21.8877,1011300.0
2005-02-01 15:00:00,37.59,37.64,37.51,37.52,1109400.0,21.8935,21.9226,21.8469,21.8527,1109400.0
2005-02-01 15:30:00,37.52,37.53,37.46,37.5,1561500.0,21.8527,21.8586,21.8178,21.8411,1561500.0
2005-02-02 09:30:00,37.5,37.5,37.4,37.44,1613700.0,21.8411,21.8411,21.7828,21.8061,1613700.0
2005-02-02 10:00:00,37.43,37.48,37.42,37.48,1171900.0,21.8003,21.8294,21.7945,21.8294,1171900.0
2005-02-02 10:30:00,37.48,37.48,37.44,37.46,1155900.0,21.8294,21.8294,21.8061,21.8178,1155900.0
2005-02-02 11:00:00,37.45,37.48,37.45,37.45,586800.0,21.812,21.8294,21.812,21.812,586800.0
2005-02-02 11:30:00,37.45,37.48,37.43,37.46,437400.0,21.812,21.8294,21.8003,21.8178,437400.0
2005-02-02 12:00:00,37.47,37.49,37.44,37.45,654000.0,21.8236,21.8353,21.8061,21.812,654000.0
2005-02-02 12:30:00,37.46,37.46,37.44,37.46,287900.0,21.8178,21.8178,21.8061,21.8178,287900.0
2005-02-02 13:00:00,37.45,37.46,37.39,37.4,1053700.0,21.812,21.8178,21.777,21.7828,1053700.0
2005-02-02 13:30:00,37.39,37.43,37.38,37.41,377900.0,21.777,21.8003,21.7712,21.7887,377900.0
2005-02-02 14:00:00,37.4,37.54,37.4,37.48,1391100.0,21.7828,21.8644,21.7828,21.8294,1391100.0
2005-02-02 14:30:00,37.48,37.5,37.41,37.47,1446500.0,21.8294,21.8411,21.7887,21.8236,1446500.0
2005-02-02 15:00:00,37.47,37.49,37.43,37.47,881800.0,21.8236,21.8353,21.8003,21.8236,881800.0
2005-02-02 15:30:00,37.47,37.52,37.45,37.52,1441100.0,21.8236,21.8527,21.812,21.8527,1441100.0
2005-02-03 09:30:00,37.53,37.53,37.37,37.46,674400.0,21.8586,21.8586,21.7654,21.8178,674400.0
2005-02-03 10:00:00,37.46,37.48,37.41,37.44,1054700.0,21.8178,21.8294,21.7887,21.8061,1054700.0
2005-02-03 10:30:00,37.44,37.48,37.4,37.43,941000.0,21.8061,21.8294,21.7828,21.8003,941000.0
2005-02-03 11:00:00,37.43,37.45,37.4,37.43,586500.0,21.8003,21.812,21.7828,21.8003,586500.0
2005-02-03 11:30:00,37.43,37.48,37.42,37.45,1276000.0,21.8003,21.8294,21.7945,21.812,1276000.0
2005-02-03 12:00:00,37.45,37.46,37.42,37.43,384900.0,21.812,21.8178,21.7945,21.8003,384900.0
2005-02-03 12:30:00,37.43,37.45,37.39,37.43,646600.0,21.8003,21.812,21.777,21.8003,646600.0
2005-02-03 13:00:00,37.42,37.43,37.37,37.42,694800.0,21.7945,21.8003,21.7654,21.7945,694800.0
2005-02-03 13:30:00,37.42,37.47,37.4,37.45,265800.0,21.7945,21.8236,21.7828,21.812,265800.0
2005-02-03 14:00:00,37.44,37.49,37.44,37.45,757700.0,21.8061,21.8353,21.8061,21.812,757700.0
2005-02-03 14:30:00,37.45,37.46,37.4,37.41,759000.0,21.812,21.8178,21.7828,21.7887,759000.0
2005-02-03 15:00:00,37.4,37.41,37.35,37.38,869200.0,21.7828,21.7887,21.7537,21.7712,869200.0
2005-02-03 15:30:00,37.38,37.43,37.35,37.35,1184100.0,21.7712,21.8003,21.7537,21.7537,1184100.0
2005-02-04 09:30:00,37.44,37.5,37.4,37.49,1120000.0,21.8061,21.8411,21.7828,21.8353,1120000.0
2005-02-04 10:00:00,37.49,37.54,37.4,37.48,1165900.0,21.8353,21.8644,21.7828,21.8294,1165900.0
2005-02-04 10:30:00,37.49,37.54,37.46,37.52,731500.0,21.8353,21.8644,21.8178,21.8527,731500.0
2005-02-04 11:00:00,37.53,37.56,37.46,37.52,563200.0,21.8586,21.876,21.8178,21.8527,563200.0
2005-02-04 11:30:00,37.52,37.55,37.45,37.45,821900.0,21.8527,21.8702,21.812,21.812,821900.0
2005-02-04 12:00:00,37.45,37.5,37.42,37.43,662300.0,21.812,21.8411,21.7945,21.8003,662300.0
2005-02-04 12:30:00,37.43,37.47,37.41,37.44,344800.0,21.8003,21.8236,21.7887,21.8061,344800.0
2005-02-04 13:00:00,37.44,37.47,37.4,37.46,395900.0,21.8061,21.8236,21.7828,21.8178,395900.0
2005-02-04 13:30:00,37.46,37.53,37.45,37.5,496900.0,21.8178,21.8586,21.812,21.8411,496900.0
2005-02-04 14:00:00,37.51,37.52,37.45,37.51,399300.0,21.8469,21.8527,21.812,21.8469,399300.0
2005-02-04 14:30:00,37.52,37.54,37.47,37.5,463200.0,21.8527,21.8644,21.8236,21.8411,463200.0
2005-02-04 15:00:00,37.5,37.56,37.49,37.56,732500.0,21.8411,21.876,21.8353,21.876,732500.0
2005-02-04 15:30:00,37.57,37.74,37.52,37.7,1551500.0,21.8819,21.9809,21.8527,21.9576,1551500.0
2005-02-07 09:30:00,37.7,37.8,37.6,37.79,782300.0,21.9576,22.0158,21.8993,22.01,782300.0
2005-02-07 10:00:00,37.79,37.81,37.73,37.81,959900.0,22.01,22.0216,21.975,22.0216,959900.0
2005-02-07 10:30:00,37.8,37.92,37.8,37.91,967600.0,22.0158,22.0857,22.0158,22.0799,967600.0
2005-02-07 11:00:00,37.91,37.95,37.9,37.93,591400.0,22.0799,22.1032,22.0741,22.0915,591400.0
2005-02-07 11:30:00,37.93,37.95,37.85,37.93,577600.0,22.0915,22.1032,22.0449,22.0915,577600.0
2005-02-07 12:00:00,37.92,37.97,37.91,37.97,546300.0,22.0857,22.1148,22.0799,22.1148,546300.0
2005-02-07 12:30:00,37.97,38.0,37.94,37.99,359100.0,22.1148,22.1323,22.0974,22.1265,359100.0
2005-02-07 13:00:00,37.98,38.0,37.89,37.98,552900.0,22.1207,22.1323,22.0682,22.1207,552900.0
2005-02-07 13:30:00,37.97,37.99,37.94,37.97,693200.0,22.1148,22.1265,22.0974,22.1148,693200.0
2005-02-07 14:00:00,37.96,38.02,37.95,37.99,367300.0,22.109,22.144,22.1032,22.1265,367300.0
2005-02-07 14:30:00,37.99,38.06,37.99,38.0,591000.0,22.1265,22.1672,22.1265,22.1323,591000.0
2005-02-07 15:00:00,38.0,38.05,37.97,38.01,732200.0,22.1323,22.1614,22.1148,22.1381,732200.0
2005-02-07 15:30:00,37.99,38.07,37.95,37.97,1043500.0,22.1265,22.1731,22.1032,22.1148,1043500.0
2005-02-08 09:30:00,37.92,37.99,37.88,37.92,779300.0,22.0857,22.1265,22.0624,22.0857,779300.0
2005-02-08 10:00:00,37.92,37.96,37.84,37.85,653100.0,22.0857,22.109,22.0391,22.0449,653100.0
2005-02-08 10:30:00,37.85,37.94,37.85,37.86,529600.0,22.0449,22.0974,22.0449,22.0508,529600.0
2005-02-08 11:00:00,37.86,37.94,37.86,37.93,464100.0,22.0508,22.0974,22.0508,22.0915,464100.0
2005-02-08 11:30:00,37.92,37.94,37.83,37.83,469900.0,22.0857,22.0974,22.0333,22.0333,469900.0
2005-02-08 12:00:00,37.84,37.84,37.75,37.75,391400.0,22.0391,22.0391,21.9867,21.9867,391400.0
2005-02-08 12:30:00,37.75,37.77,37.7,37.73,352000.0,21.9867,21.9983,21.9576,21.975,352000.0
2005-02-08 13:00:00,37.72,37.77,37.7,37.7,307700.0,21.9692,21.9983,21.9576,21.9576,307700.0
2005-02-08 13:30:00,37.7,37.72,37.69,37.72,596800.0,21.9576,21.9692,21.9517,21.9692,596800.0
2005-02-08 14:00:00,37.7,37.8,37.7,37.78,471400.0,21.9576,22.0158,21.9576,22.0042,471400.0
2005-02-08 14:30:00,37.78,37.81,37.73,37.77,482700.0,22.0042,22.0216,21.975,21.9983,482700.0
2005-02-08 15:00:00,37.77,37.81,37.74,37.77,684500.0,21.9983,22.0216,21.9809,21.9983,684500.0
2005-02-08 15:30:00,37.77,37.8,37.72,37.74,753400.0,21.9983,22.0158,21.9692,21.9809,753400.0
2005-02-09 09:30:00,37.61,37.83,37.56,37.58,1203700.0,21.9052,22.0333,21.876,21.8877,1203700.0
2005-02-09 10:00:00,37.57,37.66,37.48,37.52,834000.0,21.8819,21.9343,21.8294,21.8527,834000.0
2005-02-09 10:30:00,37.52,37.57,37.48,37.54,722000.0,21.8527,21.8819,21.8294,21.8644,722000.0
2005-02-09 11:00:00,37.55,37.58,37.5,37.5,351300.0,21.8702,21.8877,21.8411,21.8411,351300.0
2005-02-09 11:30:00,37.5,37.53,37.47,37.51,572400.0,21.8411,21.8586,21.8236,21.8469,572400.0
2005-02-09 12:00:00,37.51,37.56,37.45,37.47,312600.0,21.8469,21.876,21.812,21.8236,312600.0
2005-02-09 12:30:00,37.47,37.55,37.47,37.54,219500.0,21.8236,21.8702,21.8236,21.8644,219500.0
2005-02-09 13:00:00,37.53,37.7,37.53,37.7,388000.0,21.8586,21.9576,21.8586,21.9576,388000.0
2005-02-09 13:30:00,37.69,37.71,37.63,37.63,315600.0,21.9517,21.9634,21.9168,21.9168,315600.0
2005-02-09 14:00:00,37.63,37.65,37.5,37.53,432700.0,21.9168,21.9285,21.8411,21.8586,432700.0
2005-02-09 14:30:00,37.53,37.58,37.52,37.54,347800.0,21.8586,21.8877,21.8527,21.8644,347800.0
2005-02-09 15:00:00,37.54,37.59,37.5,37.57,471500.0,21.8644,21.8935,21.8411,21.8819,471500.0
2005-02-09 15:30:00,37.57,37.61,37.5,37.5,671300.0,21.8819,21.9052,21.8411,21.8411,671300.0
2005-02-10 09:30:00,37.56,37.66,37.54,37.55,854200.0,21.876,21.9343,21.8644,21.8702,854200.0
2005-02-10 10:00:00,37.56,37.62,37.52,37.54,700300.0,21.876,21.911,21.8527,21.8644,700300.0
2005-02-10 10:30:00,37.54,37.54,37.39,37.44,609600.0,21.8644,21.8644,21.777,21.8061,609600.0
2005-02-10 11:00:00,37.44,37.52,37.44,37.51,544600.0,21.8061,21.8527,21.8061,21.8469,544600.0
2005-02-10 11:30:00,37.51,37.53,37.48,37.48,728900.0,21.8469,21.8586,21.8294,21.8294,728900.0
2005-02-10 12:00:00,37.49,37.5,37.4,37.44,569400.0,21.8353,21.8411,21.7828,21.8061,569400.0
2005-02-10 12:30:00,37.44,37.47,37.43,37.46,1017200.0,21.8061,21.8236,21.8003,21.8178,1017200.0
2005-02-10 13:00:00,37.46,37.5,37.4,37.5,295300.0,21.8178,21.8411,21.7828,21.8411,295300.0
2005-02-10 13:30:00,37.5,37.51,37.45,37.47,429200.0,21.8411,21.8469,21.812,21.8236,429200.0
2005-02-10 14:00:00,37.46,37.49,37.44,37.48,554500.0,21.8178,21.8353,21.8061,21.8294,554500.0
2005-02-10 14:30:00,37.48,37.52,37.42,37.46,411700.0,21.8294,21.8527,21.7945,21.8178,411700.0
2005-02-10 15:00:00,37.47,37.52,37.45,37.5,774100.0,21.8236,21.8527,21.812,21.8411,774100.0
2005-02-10 15:30:00,37.49,37.51,37.4,37.45,950000.0,21.8353,21.8469,21.7828,21.812,950000.0
2005-02-11 09:30:00,37.3,37.35,37.27,37.27,880900.0,21.7246,21.7537,21.7071,21.7071,880900.0
2005-02-11 10:00:00,37.27,37.28,37.14,37.24,860000.0,21.7071,21.713,21.6314,21.6897,860000.0
2005-02-11 10:30:00,37.25,37.25,37.2,37.23,698600.0,21.6955,21.6955,21.6664,21.6838,698600.0
2005-02-11 11:00:00,37.22,37.36,37.22,37.34,1344800.0,21.678,21.7595,21.678,21.7479,1344800.0
2005-02-11 11:30:00,37.34,37.47,37.33,37.43,1259800.0,21.7479,21.8236,21.7421,21.8003,1259800.0
2005-02-11 12:00:00,37.43,37.5,37.42,37.43,657300.0,21.8003,21.8411,21.7945,21.8003,657300.0
2005-02-11 12:30:00,37.43,37.47,37.41,37.46,563800.0,21.8003,21.8236,21.7887,21.8178,563800.0
2005-02-11 13:00:00,37.46,37.48,37.42,37.45,543600.0,21.8178,21.8294,21.7945,21.812,543600.0
2005-02-11 13:30:00,37.47,37.56,37.45,37.52,721000.0,21.8236,21.876,21.812,21.8527,721000.0
2005-02-11 14:00:00,37.52,37.55,37.47,37.52,419800.0,21.8527,21.8702,21.8236,21.8527,419800.0
2005-02-11 14:30:00,37.51,37.55,37.5,37.53,443200.0,21.8469,21.8702,21.8411,21.8586,443200.0
2005-02-11 15:00:00,37.54,37.58,37.5,37.5,872500.0,21.8644,21.8877,21.8411,21.8411,872500.0
2005-02-11 15:30:00,37.51,37.55,37.48,37.48,804300.0,21.8469,21.8702,21.8294,21.8294,804300.0
2005-02-14 09:30:00,37.57,37.57,37.32,37.36,771900.0,21.8819,21.8819,21.7363,21.7595,771900.0
2005-02-14 10:00:00,37.37,37.37,37.31,37.35,624800.0,21.7654,21.7654,21.7304,21.7537,624800.0
2005-02-14 10:30:00,37.36,37.37,37.28,37.29,783700.0,21.7595,21.7654,21.713,21.7188,783700.0
2005-02-14 11:00:00,37.29,37.33,37.28,37.31,523400.0,21.7188,21.7421,21.713,21.7304,523400.0
2005-02-14 11:30:00,37.31,37.31,37.28,37.28,370200.0,21.7304,21.7304,21.713,21.713,370200.0
2005-02-14 12:00:00,37.28,37.34,37.27,37.31,255700.0,21.713,21.7479,21.7071,21.7304,255700.0
2005-02-14 12:30:00,37.31,37.35,37.31,37.34,182600.0,21.7304,21.7537,21.7304,21.7479,182600.0
2005-02-14 13:00:00,37.35,37.37,37.32,37.36,354500.0,21.7537,21.7654,21.7363,21.7595,354500.0
2005-02-14 13:30:00,37.35,37.39,37.3,37.33,368700.0,21.7537,21.777,21.7246,21.7421,368700.0
2005-02-14 14:00:00,37.33,37.4,37.31,37.37,330000.0,21.7421,21.7828,21.7304,21.7654,330000.0
2005-02-14 14:30:00,37.37,37.45,37.36,37.45,400400.0,21.7654,21.812,21.7595,21.812,400400.0
2005-02-14 15:00:00,37.44,37.51,37.42,37.5,817900.0,21.8061,21.8469,21.7945,21.8411,817900.0
2005-02-14 15:30:00,37.5,37.51,37.44,37.48,530300.0,21.8411,21.8469,21.8061,21.8294,530300.0
2005-02-15 09:30:00,37.67,37.74,37.58,37.74,1038400.0,21.9401,21.9809,21.8877,21.9809,1038400.0
2005-02-15 10:00:00,37.74,37.75,37.64,37.68,792100.0,21.9809,21.9867,21.9226,21.9459,792100.0
2005-02-15 10:30:00,37.68,37.7,37.57,37.63,781200.0,21.9459,21.9576,21.8819,21.9168,781200.0
2005-02-15 11:00:00,37.62,37.64,37.57,37.63,306000.0,21.911,21.9226,21.8819,21.9168,306000.0
2005-02-15 11:30:00,37.63,37.66,37.59,37.63,307200.0,21.9168,21.9343,21.8935,21.9168,307200.0
2005-02-15 12:00:00,37.63,37.64,37.57,37.6,542000.0,21.9168,21.9226,21.8819,21.8993,542000.0
2005-02-15 12:30:00,37.59,37.62,37.57,37.6,230400.0,21.8935,21.911,21.8819,21.8993,230400.0
2005-02-15 13:00:00,37.59,37.6,37.48,37.5,673200.0,21.8935,21.8993,21.8294,21.8411,673200.0
2005-02-15 13:30:00,37.53,37.56,37.46,37.52,584600.0,21.8586,21.876,21.8178,21.8527,584600.0
2005-02-15 14:00:00,37.52,37.59,37.48,37.51,731600.0,21.8527,21.8935,21.8294,21.8469,731600.0
2005-02-15 14:30:00,37.51,37.55,37.45,37.53,418000.0,21.8469,21.8702,21.812,21.8586,418000.0
2005-02-15 15:00:00,37.53,37.58,37.5,37.55,490400.0,21.8586,21.8877,21.8411,21.8702,490400.0
2005-02-15 15:30:00,37.55,37.62,37.53,37.55,740000.0,21.8702,21.911,21.8586,21.8702,740000.0
2005-02-16 09:30:00,37.34,37.42,37.31,37.32,1084800.0,21.7479,21.7945,21.7304,21.7363,1084800.0
2005-02-16 10:00:00,37.33,37.43,37.3,37.4,632600.0,21.7421,21.8003,21.7246,21.7828,632600.0
2005-02-16 10:30:00,37.4,37.42,37.3,37.37,653600.0,21.7828,21.7945,21.7246,21.7654,653600.0
2005-02-16 11:00:00,37.36,37.38,37.28,37.28,546600.0,21.7595,21.7712,21.713,21.713,546600.0
2005-02-16 11:30:00,37.27,37.32,37.26,37.26,447400.0,21.7071,21.7363,21.7013,21.7013,447400.0
2005-02-16 12:00:00,37.27,37.33,37.23,37.32,708900.0,21.7071,21.7421,21.6838,21.7363,708900.0
2005-02-16 12:30:00,37.32,37.32,37.25,37.26,354300.0,21.7363,21.7363,21.6955,21.7013,354300.0
2005-02-16 13:00:00,37.26,37.27,37.22,37.25,452400.0,21.7013,21.7071,21.678,21.6955,452400.0
2005-02-16 13:30:00,37.26,37.29,37.2,37.25,566800.0,21.7013,21.7188,21.6664,21.6955,566800.0
2005-02-16 14:00:00,37.26,37.28,37.2,37.21,551500.0,21.7013,21.713,21.6664,21.6722,551500.0
2005-02-16 14:30:00,37.21,37.35,37.18,37.35,1253700.0,21.6722,21.7537,21.6547,21.7537,1253700.0
2005-02-16 15:00:00,37.35,37.37,37.28,37.31,937400.0,21.7537,21.7654,21.713,21.7304,937400.0
2005-02-16 15:30:00,37.31,37.4,37.28,37.33,870200.0,21.7304,21.7828,21.713,21.7421,870200.0
2005-02-17 09:30:00,37.28,37.37,37.25,37.28,763900.0,21.713,21.7654,21.6955,21.713,763900.0
2005-02-17 10:00:00,37.27,37.31,37.15,37.21,770600.0,21.7071,21.7304,21.6372,21.6722,770600.0
2005-02-17 10:30:00,37.21,37.21,37.06,37.09,757900.0,21.6722,21.6722,21.5848,21.6023,757900.0
2005-02-17 11:00:00,37.1,37.14,37.05,37.11,520600.0,21.6081,21.6314,21.579,21.6139,520600.0
2005-02-17 11:30:00,37.11,37.11,37.06,37.07,383400.0,21.6139,21.6139,21.5848,21.5906,383400.0
2005-02-17 12:00:00,37.07,37.12,37.05,37.11,930700.0,21.5906,21.6198,21.579,21.6139,930700.0
2005-02-17 12:30:00,37.11,37.14,37.08,37.13,468800.0,21.6139,21.6314,21.5965,21.6256,468800.0
2005-02-17 13:00:00,37.12,37.23,37.12,37.2,1410500.0,21.6198,21.6838,21.6198,21.6664,1410500.0
2005-02-17 13:30:00,37.19,37.21,37.1,37.12,378500.0,21.6605,21.6722,21.6081,21.6198,378500.0
2005-02-17 14:00:00,37.11,37.15,37.07,37.12,651800.0,21.6139,21.6372,21.5906,21.6198,651800.0
2005-02-17 14:30:00,37.13,37.13,36.98,37.01,982000.0,21.6256,21.6256,21.5382,21.5557,982000.0
2005-02-17 15:00:00,37.0,37.0,36.84,36.86,1666300.0,21.5499,21.5499,21.4567,21.4683,1666300.0
2005-02-17 15:30:00,36.86,36.94,36.79,36.8,1914000.0,21.4683,21.5149,21.4276,21.4334,1914000.0
2005-02-18 09:30:00,36.65,36.76,36.35,36.35,3028900.0,21.346,21.4101,21.1713,21.1713,3028900.0
2005-02-18 10:00:00,36.35,36.49,36.3,36.4,2373700.0,21.1713,21.2528,21.1422,21.2004,2373700.0
2005-02-18 10:30:00,36.39,36.4,36.34,36.39,1399700.0,21.1946,21.2004,21.1655,21.1946,1399700.0
2005-02-18 11:00:00,36.39,36.44,36.37,36.39,920300.0,21.1946,21.2237,21.1829,21.1946,920300.0
2005-02-18 11:30:00,36.38,36.49,36.37,36.47,751400.0,21.1888,21.2528,21.1829,21.2412,751400.0
2005-02-18 12:00:00,36.46,36.56,36.41,36.53,732300.0,21.2354,21.2936,21.2062,21.2761,732300.0
2005-02-18 12:30:00,36.52,36.53,36.47,36.51,448200.0,21.2703,21.2761,21.2412,21.2645,448200.0
2005-02-18 13:00:00,36.52,36.54,36.45,36.48,1051800.0,21.2703,21.282,21.2295,21.247,1051800.0
2005-02-18 13:30:00,36.47,36.5,36.47,36.48,549900.0,21.2412,21.2587,21.2412,21.247,549900.0
2005-02-18 14:00:00,36.48,36.5,36.47,36.5,750100.0,21.247,21.2587,21.2412,21.2587,750100.0
2005-02-18 14:30:00,36.5,36.5,36.48,36.49,629800.0,21.2587,21.2587,21.247,21.2528,629800.0
2005-02-18 15:00:00,36.5,36.54,36.49,36.52,2506900.0,21.2587,21.282,21.2528,21.2703,2506900.0
2005-02-18 15:30:00,36.53,36.56,36.49,36.54,1797700.0,21.2761,21.2936,21.2528,21.282,1797700.0
2005-02-22 09:30:00,36.51,36.52,36.38,36.43,1778300.0,21.2645,21.2703,21.1888,21.2179,1778300.0
2005-02-22 10:00:00,36.42,36.52,36.42,36.51,966900.0,21.2121,21.2703,21.2121,21.2645,966900.0
2005-02-22 10:30:00,36.5,36.63,36.44,36.56,825000.0,21.2587,21.3344,21.2237,21.2936,825000.0
2005-02-22 11:00:00,36.55,36.56,36.45,36.47,1153700.0,21.2878,21.2936,21.2295,21.2412,1153700.0
2005-02-22 11:30:00,36.47,36.53,36.45,36.47,656500.0,21.2412,21.2761,21.2295,21.2412,656500.0
2005-02-22 12:00:00,36.46,36.5,36.31,36.38,614000.0,21.2354,21.2587,21.148,21.1888,614000.0
2005-02-22 12:30:00,36.36,36.4,36.28,36.37,946900.0,21.1771,21.2004,21.1305,21.1829,946900.0
2005-02-22 13:00:00,36.37,36.37,36.3,36.31,540500.0,21.1829,21.1829,21.1422,21.148,540500.0
2005-02-22 13:30:00,36.32,36.32,36.26,36.28,466200.0,21.1538,21.1538,21.1189,21.1305,466200.0
2005-02-22 14:00:00,36.28,36.36,36.22,36.25,1003600.0,21.1305,21.1771,21.0956,21.1131,1003600.0
2005-02-22 14:30:00,36.25,36.28,36.2,36.23,885800.0,21.1131,21.1305,21.0839,21.1014,885800.0
2005-02-22 15:00:00,36.24,36.24,35.97,35.99,1649100.0,21.1072,21.1072,20.95,20.9616,1649100.0
2005-02-22 15:30:00,35.98,36.1,35.9,35.98,2537400.0,20.9558,21.0257,20.9092,20.9558,2537400.0
2005-02-23 09:30:00,36.18,36.33,36.0,36.22,2189900.0,21.0723,21.1596,20.9674,21.0956,2189900.0
2005-02-23 10:00:00,36.23,36.31,36.15,36.3,926200.0,21.1014,21.148,21.0548,21.1422,926200.0
2005-02-23 10:30:00,36.3,36.33,36.25,36.32,992600.0,21.1422,21.1596,21.1131,21.1538,992600.0
2005-02-23 11:00:00,36.32,36.47,36.28,36.43,1097600.0,21.1538,21.2412,21.1305,21.2179,1097600.0
2005-02-23 11:30:00,36.43,36.48,36.17,36.34,601900.0,21.2179,21.247,21.0665,21.1655,601900.0
2005-02-23 12:00:00,36.35,36.39,36.29,36.31,418000.0,21.1713,21.1946,21.1363,21.148,418000.0
2005-02-23 12:30:00,36.31,36.45,36.3,36.45,622700.0,21.148,21.2295,21.1422,21.2295,622700.0
2005-02-23 13:00:00,36.45,36.45,36.3,36.3,595000.0,21.2295,21.2295,21.1422,21.1422,595000.0
2005-02-23 13:30:00,36.3,36.38,36.29,36.38,655000.0,21.1422,21.1888,21.1363,21.1888,655000.0
2005-02-23 14:00:00,36.37,36.45,36.35,36.44,789100.0,21.1829,21.2295,21.1713,21.2237,789100.0
2005-02-23 14:30:00,36.43,36.56,36.43,36.53,985700.0,21.2179,21.2936,21.2179,21.2761,985700.0
2005-02-23 15:00:00,36.53,36.58,36.51,36.53,646200.0,21.2761,21.3053,21.2645,21.2761,646200.0
2005-02-23 15:30:00,36.53,36.55,36.43,36.52,1373300.0,21.2761,21.2878,21.2179,21.2703,1373300.0
2005-02-24 09:30:00,36.52,36.57,36.45,36.52,847300.0,21.2703,21.2994,21.2295,21.2703,847300.0
2005-02-24 10:00:00,36.51,36.57,36.48,36.54,593800.0,21.2645,21.2994,21.247,21.282,593800.0
2005-02-24 10:30:00,36.54,36.68,36.53,36.54,733000.0,21.282,21.3635,21.2761,21.282,733000.0
2005-02-24 11:00:00,36.55,36.67,36.54,36.66,495500.0,21.2878,21.3577,21.282,21.3518,495500.0
2005-02-24 11:30:00,36.66,36.71,36.65,36.68,578900.0,21.3518,21.381,21.346,21.3635,578900.0
2005-02-24 12:00:00,36.68,36.69,36.63,36.63,581100.0,21.3635,21.3693,21.3344,21.3344,581100.0
2005-02-24 12:30:00,36.64,36.7,36.63,36.65,255100.0,21.3402,21.3751,21.3344,21.346,255100.0
2005-02-24 13:00:00,36.66,36.7,36.63,36.68,390900.0,21.3518,21.3751,21.3344,21.3635,390900.0
2005-02-24 13:30:00,36.69,36.76,36.67,36.71,539300.0,21.3693,21.4101,21.3577,21.381,539300.0
2005-02-24 14:00:00,36.72,36.89,36.7,36.8,702600.0,21.3868,21.4858,21.3751,21.4334,702600.0
2005-02-24 14:30:00,36.8,36.85,36.76,36.84,506400.0,21.4334,21.4625,21.4101,21.4567,506400.0
2005-02-24 15:00:00,36.83,36.89,36.74,36.77,734600.0,21.4509,21.4858,21.3984,21.4159,734600.0
2005-02-24 15:30:00,36.76,36.82,36.65,36.68,1316900.0,21.4101,21.445,21.346,21.3635,1316900.0
2005-02-25 09:30:00,36.68,36.75,36.65,36.74,900900.0,21.3635,21.4043,21.346,21.3984,900900.0
2005-02-25 10:00:00,36.74,36.75,36.65,36.71,723600.0,21.3984,21.4043,21.346,21.381,723600.0
2005-02-25 10:30:00,36.71,36.76,36.65,36.75,469900.0,21.381,21.4101,21.346,21.4043,469900.0
2005-02-25 11:00:00,36.74,36.87,36.74,36.8,685300.0,21.3984,21.4742,21.3984,21.4334,685300.0
2005-02-25 11:30:00,36.81,36.91,36.79,36.89,536400.0,21.4392,21.4975,21.4276,21.4858,536400.0
2005-02-25 12:00:00,36.89,36.9,36.84,36.9,425700.0,21.4858,21.4916,21.4567,21.4916,425700.0
2005-02-25 12:30:00,36.9,36.94,36.83,36.86,336000.0,21.4916,21.5149,21.4509,21.4683,336000.0
2005-02-25 13:00:00,36.85,36.88,36.8,36.82,381600.0,21.4625,21.48,21.4334,21.445,381600.0
2005-02-25 13:30:00,36.81,36.96,36.8,36.96,605200.0,21.4392,21.5266,21.4334,21.5266,605200.0
2005-02-25 14:00:00,36.98,37.08,36.95,37.07,856100.0,21.5382,21.5965,21.5208,21.5906,856100.0
2005-02-25 14:30:00,37.06,37.08,37.02,37.02,537100.0,21.5848,21.5965,21.5615,21.5615,537100.0
2005-02-25 15:00:00,37.02,37.07,36.97,37.0,753900.0,21.5615,21.5906,21.5324,21.5499,753900.0
2005-02-25 15:30:00,37.0,37.05,36.89,36.95,1122100.0,21.5499,21.579,21.4858,21.5208,1122100.0
2005-02-28 09:30:00,36.97,36.97,36.81,36.89,821000.0,21.5324,21.5324,21.4392,21.4858,821000.0
2005-02-28 10:00:00,36.88,36.92,36.8,36.91,599400.0,21.48,21.5033,21.4334,21.4975,599400.0
2005-02-28 10:30:00,36.9,37.5,36.86,36.99,564500.0,21.4916,21.8411,21.4683,21.544,564500.0
2005-02-28 11:00:00,36.98,37.0,36.86,36.88,466300.0,21.5382,21.5499,21.4683,21.48,466300.0
2005-02-28 11:30:00,36.88,36.99,36.85,36.93,506400.0,21.48,21.544,21.4625,21.5091,506400.0
2005-02-28 12:00:00,36.93,36.94,36.56,36.56,908200.0,21.5091,21.5149,21.2936,21.2936,908200.0
2005-02-28 12:30:00,36.56,36.68,36.52,36.65,924700.0,21.2936,21.3635,21.2703,21.346,924700.0
2005-02-28 13:00:00,36.65,36.73,36.62,36.72,356500.0,21.346,21.3926,21.3286,21.3868,356500.0
2005-02-28 13:30:00,36.72,36.74,36.61,36.63,508800.0,21.3868,21.3984,21.3227,21.3344,508800.0
2005-02-28 14:00:00,36.62,36.62,36.56,36.6,531700.0,21.3286,21.3286,21.2936,21.3169,531700.0
2005-02-28 14:30:00,36.61,36.64,36.56,36.62,652900.0,21.3227,21.3402,21.2936,21.3286,652900.0
2005-02-28 15:00:00,36.61,36.8,36.6,36.72,963900.0,21.3227,21.4334,21.3169,21.3868,963900.0
2005-02-28 15:30:00,36.72,36.79,36.54,36.55,1411200.0,21.3868,21.4276,21.282,21.2878,1411200.0
2005-03-01 09:30:00,37.0,37.09,36.88,37.06,1188000.0,21.5499,21.6023,21.48,21.5848,1188000.0
2005-03-01 10:00:00,37.05,37.23,37.05,37.16,771000.0,21.579,21.6838,21.579,21.6431,771000.0
2005-03-01 10:30:00,37.15,37.3,37.15,37.27,1028500.0,21.6372,21.7246,21.6372,21.7071,1028500.0
2005-03-01 11:00:00,37.28,37.29,37.2,37.28,753600.0,21.713,21.7188,21.6664,21.713,753600.0
2005-03-01 11:30:00,37.28,37.32,37.25,37.26,769900.0,21.713,21.7363,21.6955,21.7013,769900.0
2005-03-01 12:00:00,37.26,37.29,37.18,37.19,536900.0,21.7013,21.7188,21.6547,21.6605,536900.0
2005-03-01 12:30:00,37.19,37.21,37.14,37.14,539900.0,21.6605,21.6722,21.6314,21.6314,539900.0
2005-03-01 13:00:00,37.14,37.19,37.01,37.08,497300.0,21.6314,21.6605,21.5557,21.5965,497300.0
2005-03-01 13:30:00,37.08,37.18,37.08,37.13,403800.0,21.5965,21.6547,21.5965,21.6256,403800.0
2005-03-01 14:00:00,37.13,37.2,37.12,37.14,367600.0,21.6256,21.6664,21.6198,21.6314,367600.0
2005-03-01 14:30:00,37.15,37.23,37.09,37.22,445900.0,21.6372,21.6838,21.6023,21.678,445900.0
2005-03-01 15:00:00,37.23,37.34,37.22,37.29,798400.0,21.6838,21.7479,21.678,21.7188,798400.0
2005-03-01 15:30:00,37.29,37.34,37.02,37.11,1293800.0,21.7188,21.7479,21.5615,21.6139,1293800.0
2005-03-02 09:30:00,37.0,37.04,36.94,37.01,1077800.0,21.5499,21.5732,21.5149,21.5557,1077800.0
2005-03-02 10:00:00,37.01,37.01,36.91,36.96,1475200.0,21.5557,21.5557,21.4975,21.5266,1475200.0
2005-03-02 10:30:00,36.95,37.03,36.87,36.98,559100.0,21.5208,21.5673,21.4742,21.5382,559100.0
2005-03-02 11:00:00,36.98,37.3,36.94,37.28,1118400.0,21.5382,21.7246,21.5149,21.713,1118400.0
2005-03-02 11:30:00,37.29,37.42,37.26,37.31,585900.0,21.7188,21.7945,21.7013,21.7304,585900.0
2005-03-02 12:00:00,37.32,37.36,37.25,37.31,283700.0,21.7363,21.7595,21.6955,21.7304,283700.0
2005-03-02 12:30:00,37.32,37.32,37.21,37.26,245800.0,21.7363,21.7363,21.6722,21.7013,245800.0
2005-03-02 13:00:00,37.27,37.33,37.19,37.3,319300.0,21.7071,21.7421,21.6605,21.7246,319300.0
2005-03-02 13:30:00,37.28,37.34,37.05,37.1,477400.0,21.713,21.7479,21.579,21.6081,477400.0
2005-03-02 14:00:00,37.1,37.11,36.99,37.02,546000.0,21.6081,21.6139,21.544,21.5615,546000.0
2005-03-02 14:30:00,37.02,37.05,36.9,36.95,934100.0,21.5615,21.579,21.4916,21.5208,934100.0
2005-03-02 15:00:00,36.95,37.04,36.91,37.01,612900.0,21.5208,21.5732,21.4975,21.5557,612900.0
2005-03-02 15:30:00,37.01,37.04,36.92,36.96,698700.0,21.5557,21.5732,21.5033,21.5266,698700.0
2005-03-03 09:30:00,37.15,37.18,37.03,37.12,745300.0,21.6372,21.6547,21.5673,21.6198,745300.0
2005-03-03 10:00:00,37.12,37.15,36.95,36.98,658300.0,21.6198,21.6372,21.5208,21.5382,658300.0
2005-03-03 10:30:00,36.97,36.99,36.88,36.95,625200.0,21.5324,21.544,21.48,21.5208,625200.0
2005-03-03 11:00:00,36.95,37.02,36.89,36.93,533600.0,21.5208,21.5615,21.4858,21.5091,533600.0
2005-03-03 11:30:00,36.93,36.95,36.75,36.81,555500.0,21.5091,21.5208,21.4043,21.4392,555500.0
2005-03-03 12:00:00,36.81,36.84,36.73,36.74,605500.0,21.4392,21.4567,21.3926,21.3984,605500.0
2005-03-03 12:30:00,36.74,36.81,36.7,36.8,328500.0,21.3984,21.4392,21.3751,21.4334,328500.0
2005-03-03 13:00:00,36.8,36.94,36.78,36.87,791500.0,21.4334,21.5149,21.4217,21.4742,791500.0
2005-03-03 13:30:00,36.87,36.95,36.86,36.91,323100.0,21.4742,21.5208,21.4683,21.4975,323100.0
2005-03-03 14:00:00,36.91,37.1,36.89,37.01,742900.0,21.4975,21.6081,21.4858,21.5557,742900.0
2005-03-03 14:30:00,37.01,37.08,37.0,37.01,554200.0,21.5557,21.5965,21.5499,21.5557,554200.0
2005-03-03 15:00:00,37.03,37.07,36.99,37.03,618000.0,21.5673,21.5906,21.544,21.5673,618000.0
2005-03-03 15:30:00,37.03,37.04,36.96,37.01,828900.0,21.5673,21.5732,21.5266,21.5557,828900.0
2005-03-04 09:30:00,37.25,37.41,37.2,37.4,1557400.0,21.6955,21.7887,21.6664,21.7828,1557400.0
2005-03-04 10:00:00,37.4,37.5,37.36,37.39,968300.0,21.7828,21.8411,21.7595,21.777,968300.0
2005-03-04 10:30:00,37.4,37.45,37.21,37.21,837400.0,21.7828,21.812,21.6722,21.6722,837400.0
2005-03-04 11:00:00,37.21,37.27,37.12,37.18,613100.0,21.6722,21.7071,21.6198,21.6547,613100.0
2005-03-04 11:30:00,37.2,37.25,37.18,37.21,460200.0,21.6664,21.6955,21.6547,21.6722,460200.0
2005-03-04 12:00:00,37.21,37.29,37.17,37.29,880500.0,21.6722,21.7188,21.6489,21.7188,880500.0
2005-03-04 12:30:00,37.29,37.48,37.28,37.47,783700.0,21.7188,21.8294,21.713,21.8236,783700.0
2005-03-04 13:00:00,37.47,37.6,37.46,37.58,1046300.0,21.8236,21.8993,21.8178,21.8877,1046300.0
2005-03-04 13:30:00,37.58,37.7,37.52,37.69,799000.0,21.8877,21.9576,21.8527,21.9517,799000.0
2005-03-04 14:00:00,37.69,37.79,37.67,37.71,941700.0,21.9517,22.01,21.9401,21.9634,941700.0
2005-03-04 14:30:00,37.71,37.73,37.58,37.61,800700.0,21.9634,21.975,21.8877,21.9052,800700.0
2005-03-04 15:00:00,37.63,37.67,37.58,37.61,674700.0,21.9168,21.9401,21.8877,21.9052,674700.0
2005-03-04 15:30:00,37.62,37.62,37.43,37.52,1064800.0,21.911,21.911,21.8003,21.8527,1064800.0
2005-03-07 09:30:00,37.51,37.53,37.42,37.49,1005400.0,21.8469,21.8586,21.7945,21.8353,1005400.0
2005-03-07 10:00:00,37.51,37.55,37.41,37.5,854700.0,21.8469,21.8702,21.7887,21.8411,854700.0
2005-03-07 10:30:00,37.51,37.54,37.45,37.45,748000.0,21.8469,21.8644,21.812,21.812,748000.0
2005-03-07 11:00:00,37.45,37.5,37.44,37.49,866000.0,21.812,21.8411,21.8061,21.8353,866000.0
2005-03-07 11:30:00,37.49,37.52,37.38,37.41,767300.0,21.8353,21.8527,21.7712,21.7887,767300.0
2005-03-07 12:00:00,37.4,37.51,37.4,37.49,390100.0,21.7828,21.8469,21.7828,21.8353,390100.0
2005-03-07 12:30:00,37.49,37.52,37.43,37.47,417100.0,21.8353,21.8527,21.8003,21.8236,417100.0
2005-03-07 13:00:00,37.47,37.49,37.41,37.45,506100.0,21.8236,21.8353,21.7887,21.812,506100.0
2005-03-07 13:30:00,37.44,37.48,37.36,37.41,581500.0,21.8061,21.8294,21.7595,21.7887,581500.0
2005-03-07 14:00:00,37.41,37.45,37.37,37.37,458000.0,21.7887,21.812,21.7654,21.7654,458000.0
2005-03-07 14:30:00,37.37,37.44,37.36,37.41,478500.0,21.7654,21.8061,21.7595,21.7887,478500.0
2005-03-07 15:00:00,37.4,37.44,37.38,37.41,468200.0,21.7828,21.8061,21.7712,21.7887,468200.0
2005-03-07 15:30:00,37.41,37.42,37.31,37.34,1068200.0,21.7887,21.7945,21.7304,21.7479,1068200.0
2005-03-08 09:30:00,37.23,37.28,37.1,37.1,990300.0,21.6838,21.713,21.6081,21.6081,990300.0
2005-03-08 10:00:00,37.1,37.16,37.01,37.09,1133000.0,21.6081,21.6431,21.5557,21.6023,1133000.0
2005-03-08 10:30:00,37.1,37.1,36.98,37.06,926900.0,21.6081,21.6081,21.5382,21.5848,926900.0
2005-03-08 11:00:00,37.07,37.07,37.0,37.05,486100.0,21.5906,21.5906,21.5499,21.579,486100.0
2005-03-08 11:30:00,37.03,37.14,37.02,37.09,472400.0,21.5673,21.6314,21.5615,21.6023,472400.0
2005-03-08 12:00:00,37.09,37.1,36.93,36.96,830800.0,21.6023,21.6081,21.5091,21.5266,830800.0
2005-03-08 12:30:00,36.96,37.04,36.91,37.0,539200.0,21.5266,21.5732,21.4975,21.5499,539200.0
2005-03-08 13:00:00,36.98,37.15,36.95,37.07,562400.0,21.5382,21.6372,21.5208,21.5906,562400.0
2005-03-08 13:30:00,37.07,37.09,36.93,36.96,377300.0,21.5906,21.6023,21.5091,21.5266,377300.0
2005-03-08 14:00:00,36.97,37.09,36.97,37.06,355000.0,21.5324,21.6023,21.5324,21.5848,355000.0
2005-03-08 14:30:00,37.06,37.14,37.02,37.07,598800.0,21.5848,21.6314,21.5615,21.5906,598800.0
2005-03-08 15:00:00,37.07,37.07,36.96,36.98,447700.0,21.5906,21.5906,21.5266,21.5382,447700.0
2005-03-08 15:30:00,36.98,37.02,36.93,36.93,1292600.0,21.5382,21.5615,21.5091,21.5091,1292600.0
2005-03-09 09:30:00,36.73,36.82,36.68,36.69,1144000.0,21.3926,21.445,21.3635,21.3693,1144000.0
2005-03-09 10:00:00,36.68,36.7,36.63,36.7,1081300.0,21.3635,21.3751,21.3344,21.3751,1081300.0
2005-03-09 10:30:00,36.7,36.81,36.66,36.72,1701600.0,21.3751,21.4392,21.3518,21.3868,1701600.0
2005-03-09 11:00:00,36.72,36.72,36.62,36.62,865400.0,21.3868,21.3868,21.3286,21.3286,865400.0
2005-03-09 11:30:00,36.62,36.63,36.55,36.55,1315200.0,21.3286,21.3344,21.2878,21.2878,1315200.0
2005-03-09 12:00:00,36.56,36.57,36.46,36.53,920600.0,21.2936,21.2994,21.2354,21.2761,920600.0
2005-03-09 12:30:00,36.53,36.57,36.41,36.42,1219100.0,21.2761,21.2994,21.2062,21.2121,1219100.0
2005-03-09 13:00:00,36.41,36.45,36.37,36.4,1182900.0,21.2062,21.2295,21.1829,21.2004,1182900.0
2005-03-09 13:30:00,36.39,36.42,36.34,36.42,1079100.0,21.1946,21.2121,21.1655,21.2121,1079100.0
2005-03-09 14:00:00,36.41,36.53,36.41,36.5,1898500.0,21.2062,21.2761,21.2062,21.2587,1898500.0
2005-03-09 14:30:00,36.49,36.59,36.46,36.5,1019000.0,21.2528,21.3111,21.2354,21.2587,1019000.0
2005-03-09 15:00:00,36.49,36.52,36.46,36.51,1235000.0,21.2528,21.2703,21.2354,21.2645,1235000.0
2005-03-09 15:30:00,36.5,36.53,36.45,36.47,1954500.0,21.2587,21.2761,21.2295,21.2412,1954500.0
2005-03-10 09:30:00,36.48,36.58,36.31,36.43,1838400.0,21.247,21.3053,21.148,21.2179,1838400.0
2005-03-10 10:00:00,36.42,36.44,36.35,36.37,977700.0,21.2121,21.2237,21.1713,21.1829,977700.0
2005-03-10 10:30:00,36.36,36.45,36.31,36.4,623900.0,21.1771,21.2295,21.148,21.2004,623900.0
2005-03-10 11:00:00,36.4,36.45,36.33,36.35,765600.0,21.2004,21.2295,21.1596,21.1713,765600.0
2005-03-10 11:30:00,36.35,36.43,36.35,36.39,653400.0,21.1713,21.2179,21.1713,21.1946,653400.0
2005-03-10 12:00:00,36.4,36.42,36.33,36.39,341400.0,21.2004,21.2121,21.1596,21.1946,341400.0
2005-03-10 12:30:00,36.4,36.44,36.36,36.43,371200.0,21.2004,21.2237,21.1771,21.2179,371200.0
2005-03-10 13:00:00,36.43,36.48,36.38,36.47,474300.0,21.2179,21.247,21.1888,21.2412,474300.0
2005-03-10 13:30:00,36.47,36.6,36.43,36.58,886200.0,21.2412,21.3169,21.2179,21.3053,886200.0
2005-03-10 14:00:00,36.58,36.58,36.45,36.48,632300.0,21.3053,21.3053,21.2295,21.247,632300.0
2005-03-10 14:30:00,36.49,36.51,36.41,36.47,624100.0,21.2528,21.2645,21.2062,21.2412,624100.0
2005-03-10 15:00:00,36.47,36.47,36.3,36.32,1205600.0,21.2412,21.2412,21.1422,21.1538,1205600.0
2005-03-10 15:30:00,36.33,36.38,36.29,36.37,1178500.0,21.1596,21.1888,21.1363,21.1829,1178500.0
2005-03-11 09:30:00,36.26,36.38,36.26,36.33,866200.0,21.1189,21.1888,21.1189,21.1596,866200.0
2005-03-11 10:00:00,36.33,36.36,36.21,36.25,704400.0,21.1596,21.1771,21.0898,21.1131,704400.0
2005-03-11 10:30:00,36.26,36.33,36.21,36.26,727600.0,21.1189,21.1596,21.0898,21.1189,727600.0
2005-03-11 11:00:00,36.25,36.28,36.24,36.26,477800.0,21.1131,21.1305,21.1072,21.1189,477800.0
2005-03-11 11:30:00,36.26,36.3,36.25,36.25,452200.0,21.1189,21.1422,21.1131,21.1131,452200.0
2005-03-11 12:00:00,36.26,36.27,36.22,36.23,470900.0,21.1189,21.1247,21.0956,21.1014,470900.0
2005-03-11 12:30:00,36.23,36.28,36.22,36.22,366700.0,21.1014,21.1305,21.0956,21.0956,366700.0
2005-03-11 13:00:00,36.23,36.24,36.15,36.2,386200.0,21.1014,21.1072,21.0548,21.0839,386200.0
2005-03-11 13:30:00,36.19,36.21,36.05,36.06,833200.0,21.0781,21.0898,20.9966,21.0024,833200.0
2005-03-11 14:00:00,36.07,36.11,36.06,36.1,773800.0,21.0082,21.0315,21.0024,21.0257,773800.0
2005-03-11 14:30:00,36.09,36.13,36.05,36.07,585700.0,21.0199,21.0432,20.9966,21.0082,585700.0
2005-03-11 15:00:00,36.07,36.09,36.0,36.07,899700.0,21.0082,21.0199,20.9674,21.0082,899700.0
2005-03-11 15:30:00,36.08,36.13,36.02,36.11,1181600.0,21.014,21.0432,20.9791,21.0315,1181600.0
2005-03-14 09:30:00,36.11,36.18,36.06,36.07,1607400.0,21.0315,21.0723,21.0024,21.0082,1607400.0
2005-03-14 10:00:00,36.07,36.07,36.0,36.03,1622200.0,21.0082,21.0082,20.9674,20.9849,1622200.0
2005-03-14 10:30:00,36.03,36.1,35.99,36.01,997000.0,20.9849,21.0257,20.9616,20.9733,997000.0
2005-03-14 11:00:00,36.01,36.02,35.98,35.99,1147700.0,20.9733,20.9791,20.9558,20.9616,1147700.0
2005-03-14 11:30:00,35.99,36.01,35.86,36.0,884100.0,20.9616,20.9733,20.8859,20.9674,884100.0
2005-03-14 12:00:00,36.0,36.07,35.99,36.02,711700.0,20.9674,21.0082,20.9616,20.9791,711700.0
2005-03-14 12:30:00,36.01,36.03,35.98,36.01,558800.0,20.9733,20.9849,20.9558,20.9733,558800.0
2005-03-14 13:00:00,36.0,36.09,36.0,36.02,445900.0,20.9674,21.0199,20.9674,20.9791,445900.0
2005-03-14 13:30:00,36.01,36.03,35.99,36.01,712100.0,20.9733,20.9849,20.9616,20.9733,712100.0
2005-03-14 14:00:00,36.0,36.03,35.95,35.96,572400.0,20.9674,20.9849,20.9383,20.9441,572400.0
2005-03-14 14:30:00,35.96,36.07,35.94,36.06,742700.0,20.9441,21.0082,20.9325,21.0024,742700.0
2005-03-14 15:00:00,36.06,36.22,36.03,36.2,801700.0,21.0024,21.0956,20.9849,21.0839,801700.0
2005-03-14 15:30:00,36.24,36.49,36.14,36.42,1750600.0,21.1072,21.2528,21.049,21.2121,1750600.0
2005-03-15 09:30:00,36.51,36.67,36.4,36.45,1229600.0,21.2645,21.3577,21.2004,21.2295,1229600.0
2005-03-15 10:00:00,36.45,36.5,36.4,36.43,659600.0,21.2295,21.2587,21.2004,21.2179,659600.0
2005-03-15 10:30:00,36.41,36.55,36.4,36.53,506300.0,21.2062,21.2878,21.2004,21.2761,506300.0
2005-03-15 11:00:00,36.53,36.57,36.45,36.47,433700.0,21.2761,21.2994,21.2295,21.2412,433700.0
2005-03-15 11:30:00,36.46,36.5,36.32,36.33,696500.0,21.2354,21.2587,21.1538,21.1596,696500.0
2005-03-15 12:00:00,36.32,36.38,36.27,36.37,498600.0,21.1538,21.1888,21.1247,21.1829,498600.0
2005-03-15 12:30:00,36.37,36.38,36.31,36.37,345100.0,21.1829,21.1888,21.148,21.1829,345100.0
2005-03-15 13:00:00,36.38,36.39,36.26,36.34,363300.0,21.1888,21.1946,21.1189,21.1655,363300.0
2005-03-15 13:30:00,36.35,36.35,36.19,36.32,839000.0,21.1713,21.1713,21.0781,21.1538,839000.0
2005-03-15 14:00:00,36.32,36.63,36.25,36.32,444200.0,21.1538,21.3344,21.1131,21.1538,444200.0
2005-03-15 14:30:00,36.33,36.42,36.23,36.35,467900.0,21.1596,21.2121,21.1014,21.1713,467900.0
2005-03-15 15:00:00,36.35,36.38,36.26,36.26,516200.0,21.1713,21.1888,21.1189,21.1189,516200.0
2005-03-15 15:30:00,36.27,36.29,36.24,36.25,1073200.0,21.1247,21.1363,21.1072,21.1131,1073200.0
2005-03-16 09:30:00,36.25,36.26,36.07,36.14,1149700.0,21.1131,21.1189,21.0082,21.049,1149700.0
2005-03-16 10:00:00,36.12,36.25,36.1,36.25,625300.0,21.0373,21.1131,21.0257,21.1131,625300.0
2005-03-16 10:30:00,36.24,36.25,36.1,36.17,790900.0,21.1072,21.1131,21.0257,21.0665,790900.0
2005-03-16 11:00:00,36.17,36.22,36.11,36.17,825900.0,21.0665,21.0956,21.0315,21.0665,825900.0
2005-03-16 11:30:00,36.16,36.23,36.12,36.19,980900.0,21.0606,21.1014,21.0373,21.0781,980900.0
2005-03-16 12:00:00,36.18,36.22,36.09,36.11,659500.0,21.0723,21.0956,21.0199,21.0315,659500.0
2005-03-16 12:30:00,36.11,36.17,36.09,36.17,762400.0,21.0315,21.0665,21.0199,21.0665,762400.0
2005-03-16 13:00:00,36.17,36.23,36.14,36.16,623100.0,21.0665,21.1014,21.049,21.0606,623100.0
2005-03-16 13:30:00,36.17,36.23,36.15,36.17,713000.0,21.0665,21.1014,21.0548,21.0665,713000.0
2005-03-16 14:00:00,36.17,36.22,36.1,36.12,546700.0,21.0665,21.0956,21.0257,21.0373,546700.0
2005-03-16 14:30:00,36.12,36.21,36.07,36.09,1386300.0,21.0373,21.0898,21.0082,21.0199,1386300.0
2005-03-16 15:00:00,36.1,36.17,36.05,36.11,1028100.0,21.0257,21.0665,20.9966,21.0315,1028100.0
2005-03-16 15:30:00,36.12,36.4,36.07,36.26,2287000.0,21.0373,21.2004,21.0082,21.1189,2287000.0
2005-03-17 09:30:00,36.22,36.28,36.01,36.05,1154500.0,21.0956,21.1305,20.9733,20.9966,1154500.0
2005-03-17 10:00:00,36.06,36.07,35.9,36.04,1081000.0,21.0024,21.0082,20.9092,20.9907,1081000.0
2005-03-17 10:30:00,36.05,36.2,35.95,36.18,808000.0,20.9966,21.0839,20.9383,21.0723,808000.0
2005-03-17 11:00:00,36.17,36.21,36.09,36.14,833900.0,21.0665,21.0898,21.0199,21.049,833900.0
2005-03-17 11:30:00,36.14,36.2,36.08,36.15,504900.0,21.049,21.0839,21.014,21.0548,504900.0
2005-03-17 12:00:00,36.15,36.16,36.1,36.12,429500.0,21.0548,21.0606,21.0257,21.0373,429500.0
2005-03-17 12:30:00,36.14,36.2,36.1,36.14,349600.0,21.049,21.0839,21.0257,21.049,349600.0
2005-03-17 13:00:00,36.15,36.18,36.11,36.17,412800.0,21.0548,21.0723,21.0315,21.0665,412800.0
2005-03-17 13:30:00,36.18,36.21,36.15,36.18,415500.0,21.0723,21.0898,21.0548,21.0723,415500.0
2005-03-17 14:00:00,36.17,36.2,36.1,36.18,649900.0,21.0665,21.0839,21.0257,21.0723,649900.0
2005-03-17 14:30:00,36.18,36.22,36.15,36.19,625600.0,21.0723,21.0956,21.0548,21.0781,625600.0
2005-03-17 15:00:00,36.18,36.24,36.15,36.23,418200.0,21.0723,21.1072,21.0548,21.1014,418200.0
2005-03-17 15:30:00,36.23,36.23,36.14,36.16,764500.0,21.1014,21.1014,21.049,21.0606,764500.0
2005-03-18 09:30:00,36.16,36.25,36.1,36.11,4390500.0,21.0606,21.1131,21.0257,21.0315,4390500.0
2005-03-18 10:00:00,36.11,36.18,36.08,36.1,1063700.0,21.0315,21.0723,21.014,21.0257,1063700.0
2005-03-18 10:30:00,36.1,36.11,36.0,36.01,1369500.0,21.0257,21.0315,20.9674,20.9733,1369500.0
2005-03-18 11:00:00,36.0,36.12,35.95,36.06,1018600.0,20.9674,21.0373,20.9383,21.0024,1018600.0
2005-03-18 11:30:00,36.05,36.05,35.94,35.99,458200.0,20.9966,20.9966,20.9325,20.9616,458200.0
2005-03-18 12:00:00,35.99,36.07,35.97,36.0,311500.0,20.9616,21.0082,20.95,20.9674,311500.0
2005-03-18 12:30:00,36.0,36.06,35.96,35.97,425600.0,20.9674,21.0024,20.9441,20.95,425600.0
2005-03-18 13:00:00,35.96,35.98,35.82,35.85,847700.0,20.9441,20.9558,20.8626,20.8801,847700.0
2005-03-18 13:30:00,35.86,35.91,35.85,35.89,664100.0,20.8859,20.915,20.8801,20.9034,664100.0
2005-03-18 14:00:00,35.89,36.0,35.89,35.96,690600.0,20.9034,20.9674,20.9034,20.9441,690600.0
2005-03-18 14:30:00,35.96,36.04,35.93,35.98,612700.0,20.9441,20.9907,20.9267,20.9558,612700.0
2005-03-18 15:00:00,35.98,36.03,35.9,36.03,826400.0,20.9558,20.9849,20.9092,20.9849,826400.0
2005-03-18 15:30:00,36.03,36.08,35.97,36.03,1778300.0,20.9849,21.014,20.95,20.9849,1778300.0
2005-03-21 09:30:00,35.88,35.95,35.75,35.76,1056400.0,20.8976,20.9383,20.8218,20.8277,1056400.0
2005-03-21 10:00:00,35.76,35.79,35.56,35.56,1087200.0,20.8277,20.8451,20.7112,20.7112,1087200.0
2005-03-21 10:30:00,35.56,35.71,35.5,35.61,1099800.0,20.7112,20.7985,20.6762,20.7403,1099800.0
2005-03-21 11:00:00,35.6,35.7,35.57,35.67,638200.0,20.7345,20.7927,20.717,20.7752,638200.0
2005-03-21 11:30:00,35.67,35.67,35.6,35.65,565300.0,20.7752,20.7752,20.7345,20.7636,565300.0
2005-03-21 12:00:00,35.66,35.76,35.62,35.74,663700.0,20.7694,20.8277,20.7461,20.816,663700.0
2005-03-21 12:30:00,35.72,35.8,35.7,35.72,577500.0,20.8044,20.851,20.7927,20.8044,577500.0
2005-03-21 13:00:00,35.72,35.77,35.63,35.65,486500.0,20.8044,20.8335,20.7519,20.7636,486500.0
2005-03-21 13:30:00,35.65,35.75,35.64,35.7,483800.0,20.7636,20.8218,20.7578,20.7927,483800.0
2005-03-21 14:00:00,35.69,35.75,35.68,35.75,647400.0,20.7869,20.8218,20.7811,20.8218,647400.0
2005-03-21 14:30:00,35.75,35.85,35.73,35.78,562200.0,20.8218,20.8801,20.8102,20.8393,562200.0
2005-03-21 15:00:00,35.78,35.88,35.78,35.88,601600.0,20.8393,20.8976,20.8393,20.8976,601600.0
2005-03-21 15:30:00,35.87,35.89,35.79,35.8,914200.0,20.8917,20.9034,20.8451,20.851,914200.0
2005-03-22 09:30:00,36.0,36.0,35.83,35.92,1542900.0,20.9674,20.9674,20.8684,20.9209,1542900.0
2005-03-22 10:00:00,35.91,35.92,35.68,35.76,1068000.0,20.915,20.9209,20.7811,20.8277,1068000.0
2005-03-22 10:30:00,35.76,35.86,35.74,35.81,557800.0,20.8277,20.8859,20.816,20.8568,557800.0
2005-03-22 11:00:00,35.81,35.83,35.75,35.77,528200.0,20.8568,20.8684,20.8218,20.8335,528200.0
2005-03-22 11:30:00,35.75,35.8,35.75,35.78,389100.0,20.8218,20.851,20.8218,20.8393,389100.0
2005-03-22 12:00:00,35.78,35.8,35.77,35.79,178500.0,20.8393,20.851,20.8335,20.8451,178500.0
2005-03-22 12:30:00,35.79,35.8,35.68,35.7,501900.0,20.8451,20.851,20.7811,20.7927,501900.0
2005-03-22 13:00:00,35.69,35.73,35.66,35.7,385400.0,20.7869,20.8102,20.7694,20.7927,385400.0
2005-03-22 13:30:00,35.69,35.75,35.67,35.71,713400.0,20.7869,20.8218,20.7752,20.7985,713400.0
2005-03-22 14:00:00,35.71,35.75,35.5,35.53,971800.0,20.7985,20.8218,20.6762,20.6937,971800.0
2005-03-22 14:30:00,35.52,35.58,35.1,35.29,2300200.0,20.6879,20.7228,20.4433,20.5539,2300200.0
2005-03-22 15:00:00,35.28,35.45,35.25,35.32,2057600.0,20.5481,20.6471,20.5306,20.5714,2057600.0
2005-03-22 15:30:00,35.31,35.36,34.96,35.08,2738500.0,20.5656,20.5947,20.3617,20.4316,2738500.0
2005-03-23 09:30:00,35.06,35.29,35.0,35.0,2017300.0,20.42,20.5539,20.385,20.385,2017300.0
2005-03-23 10:00:00,35.0,35.18,34.99,35.06,2128400.0,20.385,20.4899,20.3792,20.42,2128400.0
2005-03-23 10:30:00,35.05,35.1,34.88,35.04,1867300.0,20.4141,20.4433,20.3151,20.4083,1867300.0
2005-03-23 11:00:00,35.04,35.09,34.98,35.03,1366600.0,20.4083,20.4374,20.3734,20.4025,1366600.0
2005-03-23 11:30:00,35.05,35.07,35.0,35.03,938600.0,20.4141,20.4258,20.385,20.4025,938600.0
2005-03-23 12:00:00,35.02,35.14,35.01,35.01,1256400.0,20.3967,20.4666,20.3908,20.3908,1256400.0
2005-03-23 12:30:00,35.01,35.05,34.97,35.05,1049500.0,20.3908,20.4141,20.3675,20.4141,1049500.0
2005-03-23 13:00:00,35.06,35.09,35.02,35.06,870800.0,20.42,20.4374,20.3967,20.42,870800.0
2005-03-23 13:30:00,35.06,35.19,35.05,35.12,856200.0,20.42,20.4957,20.4141,20.4549,856200.0
2005-03-23 14:00:00,35.12,35.19,35.11,35.15,718900.0,20.4549,20.4957,20.4491,20.4724,718900.0
2005-03-23 14:30:00,35.16,35.16,34.95,34.97,947200.0,20.4782,20.4782,20.3559,20.3675,947200.0
2005-03-23 15:00:00,34.97,35.04,34.91,35.0,868100.0,20.3675,20.4083,20.3326,20.385,868100.0
2005-03-23 15:30:00,35.0,35.06,34.93,34.93,1076300.0,20.385,20.42,20.3442,20.3442,1076300.0
2005-03-24 09:30:00,35.1,35.15,34.99,35.09,1255200.0,20.4433,20.4724,20.3792,20.4374,1255200.0
2005-03-24 10:00:00,35.09,35.1,34.96,34.97,943200.0,20.4374,20.4433,20.3617,20.3675,943200.0
2005-03-24 10:30:00,34.98,35.03,34.95,35.03,975000.0,20.3734,20.4025,20.3559,20.4025,975000.0
2005-03-24 11:00:00,35.01,35.02,34.9,34.95,649300.0,20.3908,20.3967,20.3268,20.3559,649300.0
2005-03-24 11:30:00,34.95,35.05,34.94,35.02,490200.0,20.3559,20.4141,20.3501,20.3967,490200.0
2005-03-24 12:00:00,35.02,35.07,35.01,35.05,818000.0,20.3967,20.4258,20.3908,20.4141,818000.0
2005-03-24 12:30:00,35.04,35.07,34.99,35.0,723800.0,20.4083,20.4258,20.3792,20.385,723800.0
2005-03-24 13:00:00,35.0,35.02,34.98,35.01,559700.0,20.385,20.3967,20.3734,20.3908,559700.0
2005-03-24 13:30:00,35.01,35.02,34.98,34.99,865700.0,20.3908,20.3967,20.3734,20.3792,865700.0
2005-03-24 14:00:00,35.0,35.0,34.94,34.97,1058800.0,20.385,20.385,20.3501,20.3675,1058800.0
2005-03-24 14:30:00,34.97,35.0,34.95,34.98,382800.0,20.3675,20.385,20.3559,20.3734,382800.0
2005-03-24 15:00:00,34.98,34.99,34.95,34.95,947700.0,20.3734,20.3792,20.3559,20.3559,947700.0
2005-03-24 15:30:00,34.95,34.99,34.87,34.92,1342800.0,20.3559,20.3792,20.3093,20.3384,1342800.0
2005-03-28 09:30:00,34.93,35.08,34.9,34.98,1033300.0,20.3442,20.4316,20.3268,20.3734,1033300.0
2005-03-28 10:00:00,34.98,35.05,34.96,35.0,657100.0,20.3734,20.4141,20.3617,20.385,657100.0
2005-03-28 10:30:00,35.02,35.06,34.99,35.02,902000.0,20.3967,20.42,20.3792,20.3967,902000.0
2005-03-28 11:00:00,35.01,35.05,35.01,35.02,439000.0,20.3908,20.4141,20.3908,20.3967,439000.0
2005-03-28 11:30:00,35.01,35.04,34.95,34.97,705400.0,20.3908,20.4083,20.3559,20.3675,705400.0
2005-03-28 12:00:00,34.96,34.98,34.85,34.97,453500.0,20.3617,20.3734,20.2977,20.3675,453500.0
2005-03-28 12:30:00,34.98,34.99,34.91,34.92,287700.0,20.3734,20.3792,20.3326,20.3384,287700.0
2005-03-28 13:00:00,34.93,34.98,34.89,34.94,496500.0,20.3442,20.3734,20.3209,20.3501,496500.0
2005-03-28 13:30:00,34.95,34.98,34.91,34.95,369200.0,20.3559,20.3734,20.3326,20.3559,369200.0
2005-03-28 14:00:00,34.94,34.96,34.87,34.93,525600.0,20.3501,20.3617,20.3093,20.3442,525600.0
2005-03-28 14:30:00,34.94,35.05,34.91,35.01,744400.0,20.3501,20.4141,20.3326,20.3908,744400.0
2005-03-28 15:00:00,35.01,35.03,34.87,34.87,514300.0,20.3908,20.4025,20.3093,20.3093,514300.0
2005-03-28 15:30:00,34.87,34.89,34.73,34.85,1257000.0,20.3093,20.3209,20.2278,20.2977,1257000.0
2005-03-29 09:30:00,34.65,34.82,34.52,34.75,1757100.0,20.1812,20.2802,20.1054,20.2394,1757100.0
2005-03-29 10:00:00,34.76,35.05,34.75,34.94,1086000.0,20.2452,20.4141,20.2394,20.3501,1086000.0
2005-03-29 10:30:00,34.93,35.1,34.9,34.97,669800.0,20.3442,20.4433,20.3268,20.3675,669800.0
2005-03-29 11:00:00,34.96,35.0,34.92,34.97,407900.0,20.3617,20.385,20.3384,20.3675,407900.0
2005-03-29 11:30:00,34.98,34.98,34.87,34.88,518300.0,20.3734,20.3734,20.3093,20.3151,518300.0
2005-03-29 12:00:00,34.88,34.88,34.77,34.77,593900.0,20.3151,20.3151,20.2511,20.2511,593900.0
2005-03-29 12:30:00,34.78,34.8,34.68,34.76,542400.0,20.2569,20.2685,20.1986,20.2452,542400.0
2005-03-29 13:00:00,34.76,34.8,34.52,34.58,927300.0,20.2452,20.2685,20.1054,20.1404,927300.0
2005-03-29 13:30:00,34.58,34.64,34.52,34.53,600000.0,20.1404,20.1753,20.1054,20.1113,600000.0
2005-03-29 14:00:00,34.53,34.55,34.32,34.42,1272600.0,20.1113,20.1229,19.989,20.0472,1272600.0
2005-03-29 14:30:00,34.41,34.65,34.41,34.63,1084000.0,20.0414,20.1812,20.0414,20.1695,1084000.0
2005-03-29 15:00:00,34.63,34.66,34.49,34.59,2460400.0,20.1695,20.187,20.088,20.1462,2460400.0
2005-03-29 15:30:00,34.59,34.68,34.5,34.6,2170300.0,20.1462,20.1986,20.0938,20.152,2170300.0
2005-03-30 09:30:00,34.52,34.68,34.47,34.57,1788000.0,20.1054,20.1986,20.0763,20.1346,1788000.0
2005-03-30 10:00:00,34.57,34.67,34.5,34.6,927900.0,20.1346,20.1928,20.0938,20.152,927900.0
2005-03-30 10:30:00,34.61,34.84,34.59,34.74,1128400.0,20.1579,20.2918,20.1462,20.2336,1128400.0
2005-03-30 11:00:00,34.74,34.8,34.72,34.8,565400.0,20.2336,20.2685,20.2219,20.2685,565400.0
2005-03-30 11:30:00,34.79,34.85,34.76,34.82,778300.0,20.2627,20.2977,20.2452,20.2802,778300.0
2005-03-30 12:00:00,34.82,34.95,34.81,34.95,570600.0,20.2802,20.3559,20.2744,20.3559,570600.0
2005-03-30 12:30:00,34.95,34.96,34.84,34.84,413400.0,20.3559,20.3617,20.2918,20.2918,413400.0
2005-03-30 13:00:00,34.86,34.92,34.81,34.91,254800.0,20.3035,20.3384,20.2744,20.3326,254800.0
2005-03-30 13:30:00,34.91,34.95,34.83,34.91,624000.0,20.3326,20.3559,20.286,20.3326,624000.0
2005-03-30 14:00:00,34.93,34.95,34.8,34.8,542000.0,20.3442,20.3559,20.2685,20.2685,542000.0
2005-03-30 14:30:00,34.8,34.88,34.8,34.84,437700.0,20.2685,20.3151,20.2685,20.2918,437700.0
2005-03-30 15:00:00,34.84,34.88,34.8,34.8,686400.0,20.2918,20.3151,20.2685,20.2685,686400.0
2005-03-30 15:30:00,34.8,34.98,34.8,34.97,1280900.0,20.2685,20.3734,20.2685,20.3675,1280900.0
2005-03-31 09:30:00,34.9,34.93,34.79,34.83,1623100.0,20.3268,20.3442,20.2627,20.286,1623100.0
2005-03-31 10:00:00,34.83,34.83,34.62,34.77,1105800.0,20.286,20.286,20.1637,20.2511,1105800.0
2005-03-31 10:30:00,34.76,34.84,34.75,34.78,755700.0,20.2452,20.2918,20.2394,20.2569,755700.0
2005-03-31 11:00:00,34.78,34.8,34.75,34.77,644400.0,20.2569,20.2685,20.2394,20.2511,644400.0
2005-03-31 11:30:00,34.77,34.79,34.7,34.75,754900.0,20.2511,20.2627,20.2103,20.2394,754900.0
2005-03-31 12:00:00,34.75,34.76,34.65,34.66,428600.0,20.2394,20.2452,20.1812,20.187,428600.0
2005-03-31 12:30:00,34.65,34.73,34.63,34.69,1178600.0,20.1812,20.2278,20.1695,20.2045,1178600.0
2005-03-31 13:00:00,34.7,34.7,34.53,34.59,524200.0,20.2103,20.2103,20.1113,20.1462,524200.0
2005-03-31 13:30:00,34.59,34.66,34.57,34.64,548100.0,20.1462,20.187,20.1346,20.1753,548100.0
2005-03-31 14:00:00,34.64,34.66,34.56,34.64,794400.0,20.1753,20.187,20.1287,20.1753,794400.0
2005-03-31 14:30:00,34.64,34.76,34.62,34.68,1081000.0,20.1753,20.2452,20.1637,20.1986,1081000.0
2005-03-31 15:00:00,34.68,34.72,34.65,34.66,733800.0,20.1986,20.2219,20.1812,20.187,733800.0
2005-03-31 15:30:00,34.67,34.77,34.54,34.59,2388100.0,20.1928,20.2511,20.1171,20.1462,2388100.0
2005-04-01 09:30:00,34.79,35.11,34.77,34.99,2137400.0,20.2627,20.4491,20.2511,20.3792,2137400.0
2005-04-01 10:00:00,34.99,35.02,34.53,34.55,1915900.0,20.3792,20.3967,20.1113,20.1229,1915900.0
2005-04-01 10:30:00,34.55,34.66,34.35,34.37,1794900.0,20.1229,20.187,20.0064,20.0181,1794900.0
2005-04-01 11:00:00,34.38,34.63,34.36,34.63,1221400.0,20.0239,20.1695,20.0123,20.1695,1221400.0
2005-04-01 11:30:00,34.65,34.67,34.4,34.44,886000.0,20.1812,20.1928,20.0356,20.0589,886000.0
2005-04-01 12:00:00,34.43,34.46,34.19,34.19,1318000.0,20.053,20.0705,19.9132,19.9132,1318000.0
2005-04-01 12:30:00,34.2,34.22,34.05,34.06,1452900.0,19.9191,19.9307,19.8317,19.8375,1452900.0
2005-04-01 13:00:00,34.06,34.09,33.84,34.0,1936500.0,19.8375,19.855,19.7094,19.8026,1936500.0
2005-04-01 13:30:00,33.99,34.01,33.84,33.94,1272800.0,19.7968,19.8084,19.7094,19.7676,1272800.0
2005-04-01 14:00:00,33.94,34.0,33.9,33.92,1049000.0,19.7676,19.8026,19.7443,19.756,1049000.0
2005-04-01 14:30:00,33.92,34.01,33.92,33.96,1178300.0,19.756,19.8084,19.756,19.7793,1178300.0
2005-04-01 15:00:00,33.96,34.13,33.94,34.08,1188800.0,19.7793,19.8783,19.7676,19.8492,1188800.0
2005-04-01 15:30:00,34.07,34.65,34.05,34.25,1867700.0,19.8434,20.1812,19.8317,19.9482,1867700.0
2005-04-04 09:30:00,33.67,33.93,33.44,33.47,2208800.0,19.8078,19.9608,19.6725,19.6902,2208800.0
2005-04-04 10:00:00,33.48,33.61,33.35,33.61,1302100.0,19.696,19.7725,19.6196,19.7725,1302100.0
2005-04-04 10:30:00,33.61,33.69,33.56,33.63,1170500.0,19.7725,19.8196,19.7431,19.7843,1170500.0
2005-04-04 11:00:00,33.64,33.72,33.51,33.51,1057600.0,19.7902,19.8372,19.7137,19.7137,1057600.0
2005-04-04 11:30:00,33.53,33.73,33.51,33.7,635000.0,19.7255,19.8431,19.7137,19.8255,635000.0
2005-04-04 12:00:00,33.7,33.71,33.58,33.63,580700.0,19.8255,19.8314,19.7549,19.7843,580700.0
2005-04-04 12:30:00,33.63,33.75,33.61,33.66,630300.0,19.7843,19.8549,19.7725,19.8019,630300.0
2005-04-04 13:00:00,33.65,33.68,33.59,33.66,551900.0,19.7961,19.8137,19.7608,19.8019,551900.0
2005-04-04 13:30:00,33.65,33.93,33.63,33.93,812500.0,19.7961,19.9608,19.7843,19.9608,812500.0
2005-04-04 14:00:00,33.94,33.95,33.81,33.83,974300.0,19.9667,19.9725,19.8902,19.902,974300.0
2005-04-04 14:30:00,33.83,33.87,33.69,33.83,1043500.0,19.902,19.9255,19.8196,19.902,1043500.0
2005-04-04 15:00:00,33.82,33.89,33.78,33.85,928700.0,19.8961,19.9372,19.8725,19.9137,928700.0
2005-04-04 15:30:00,33.85,33.88,33.76,33.78,1364800.0,19.9137,19.9314,19.8608,19.8725,1364800.0
2005-04-05 09:30:00,34.1,34.57,33.97,34.52,2808100.0,20.0608,20.3373,19.9843,20.3079,2808100.0
2005-04-05 10:00:00,34.52,34.57,34.42,34.49,1438200.0,20.3079,20.3373,20.249,20.2902,1438200.0
2005-04-05 10:30:00,34.48,34.55,34.45,34.49,1220300.0,20.2843,20.3255,20.2667,20.2902,1220300.0
2005-04-05 11:00:00,34.49,34.51,34.38,34.45,1037300.0,20.2902,20.302,20.2255,20.2667,1037300.0
2005-04-05 11:30:00,34.45,34.51,34.44,34.5,735300.0,20.2667,20.302,20.2608,20.2961,735300.0
2005-04-05 12:00:00,34.5,34.68,34.46,34.65,844100.0,20.2961,20.402,20.2726,20.3844,844100.0
2005-04-05 12:30:00,34.66,34.76,34.62,34.72,760700.0,20.3902,20.4491,20.3667,20.4255,760700.0
2005-04-05 13:00:00,34.73,34.75,34.61,34.62,630100.0,20.4314,20.4432,20.3608,20.3667,630100.0
2005-04-05 13:30:00,34.62,34.65,34.55,34.63,666000.0,20.3667,20.3844,20.3255,20.3726,666000.0
2005-04-05 14:00:00,34.63,34.63,34.48,34.6,967200.0,20.3726,20.3726,20.2843,20.3549,967200.0
2005-04-05 14:30:00,34.6,34.66,34.56,34.58,829500.0,20.3549,20.3902,20.3314,20.3432,829500.0
2005-04-05 15:00:00,34.58,34.68,34.57,34.65,615800.0,20.3432,20.402,20.3373,20.3844,615800.0
2005-04-05 15:30:00,34.67,34.69,34.55,34.58,1941400.0,20.3961,20.4079,20.3255,20.3432,1941400.0
2005-04-06 09:30:00,34.75,34.85,34.62,34.79,1260400.0,20.4432,20.502,20.3667,20.4667,1260400.0
2005-04-06 10:00:00,34.79,34.84,34.77,34.82,807300.0,20.4667,20.4961,20.4549,20.4844,807300.0
2005-04-06 10:30:00,34.82,34.85,34.68,34.75,1073200.0,20.4844,20.502,20.402,20.4432,1073200.0
2005-04-06 11:00:00,34.76,34.91,34.75,34.88,833300.0,20.4491,20.5373,20.4432,20.5197,833300.0
2005-04-06 11:30:00,34.88,34.88,34.79,34.83,651300.0,20.5197,20.5197,20.4667,20.4902,651300.0
2005-04-06 12:00:00,34.83,34.85,34.79,34.82,512400.0,20.4902,20.502,20.4667,20.4844,512400.0
2005-04-06 12:30:00,34.81,34.83,34.77,34.78,526400.0,20.4785,20.4902,20.4549,20.4608,526400.0
2005-04-06 13:00:00,34.78,34.83,34.76,34.78,333200.0,20.4608,20.4902,20.4491,20.4608,333200.0
2005-04-06 13:30:00,34.78,34.81,34.71,34.78,500800.0,20.4608,20.4785,20.4196,20.4608,500800.0
2005-04-06 14:00:00,34.77,34.81,34.75,34.8,317800.0,20.4549,20.4785,20.4432,20.4726,317800.0
2005-04-06 14:30:00,34.81,34.81,34.75,34.77,402800.0,20.4785,20.4785,20.4432,20.4549,402800.0
2005-04-06 15:00:00,34.77,34.78,34.64,34.65,568500.0,20.4549,20.4608,20.3785,20.3844,568500.0
2005-04-06 15:30:00,34.65,34.72,34.62,34.68,996800.0,20.3844,20.4255,20.3667,20.402,996800.0
2005-04-07 09:30:00,34.75,34.83,34.67,34.75,783000.0,20.4432,20.4902,20.3961,20.4432,783000.0
2005-04-07 10:00:00,34.75,34.85,34.73,34.83,357500.0,20.4432,20.502,20.4314,20.4902,357500.0
2005-04-07 10:30:00,34.82,34.98,34.82,34.97,587100.0,20.4844,20.5785,20.4844,20.5726,587100.0
2005-04-07 11:00:00,34.96,34.97,34.89,34.9,429300.0,20.5667,20.5726,20.5255,20.5314,429300.0
2005-04-07 11:30:00,34.91,34.94,34.88,34.91,449400.0,20.5373,20.555,20.5197,20.5373,449400.0
2005-04-07 12:00:00,34.9,34.95,34.86,34.91,505200.0,20.5314,20.5608,20.5079,20.5373,505200.0
2005-04-07 12:30:00,34.9,35.1,34.9,35.04,581800.0,20.5314,20.6491,20.5314,20.6138,581800.0
2005-04-07 13:00:00,35.05,35.05,34.84,34.94,677300.0,20.6197,20.6197,20.4961,20.555,677300.0
2005-04-07 13:30:00,34.93,34.94,34.8,34.84,528600.0,20.5491,20.555,20.4726,20.4961,528600.0
2005-04-07 14:00:00,34.85,34.94,34.8,34.8,442900.0,20.502,20.555,20.4726,20.4726,442900.0
2005-04-07 14:30:00,34.8,34.95,34.8,34.93,464300.0,20.4726,20.5608,20.4726,20.5491,464300.0
2005-04-07 15:00:00,34.94,34.98,34.91,34.95,704200.0,20.555,20.5785,20.5373,20.5608,704200.0
2005-04-07 15:30:00,34.95,34.96,34.8,34.84,965800.0,20.5608,20.5667,20.4726,20.4961,965800.0
2005-04-08 09:30:00,34.86,34.93,34.76,34.88,717600.0,20.5079,20.5491,20.4491,20.5197,717600.0
2005-04-08 10:00:00,34.87,34.95,34.78,34.82,686800.0,20.5138,20.5608,20.4608,20.4844,686800.0
2005-04-08 10:30:00,34.82,34.85,34.74,34.84,501300.0,20.4844,20.502,20.4373,20.4961,501300.0
2005-04-08 11:00:00,34.84,34.84,34.74,34.77,393400.0,20.4961,20.4961,20.4373,20.4549,393400.0
2005-04-08 11:30:00,34.77,34.8,34.62,34.7,544300.0,20.4549,20.4726,20.3667,20.4138,544300.0
2005-04-08 12:00:00,34.7,34.85,34.7,34.78,497200.0,20.4138,20.502,20.4138,20.4608,497200.0
2005-04-08 12:30:00,34.8,34.84,34.72,34.74,136100.0,20.4726,20.4961,20.4255,20.4373,136100.0
2005-04-08 13:00:00,34.73,34.82,34.72,34.74,213500.0,20.4314,20.4844,20.4255,20.4373,213500.0
2005-04-08 13:30:00,34.74,34.8,34.71,34.75,207800.0,20.4373,20.4726,20.4196,20.4432,207800.0
2005-04-08 14:00:00,34.74,34.74,34.65,34.68,288300.0,20.4373,20.4373,20.3844,20.402,288300.0
2005-04-08 14:30:00,34.67,34.74,34.67,34.7,224700.0,20.3961,20.4373,20.3961,20.4138,224700.0
2005-04-08 15:00:00,34.71,34.71,34.55,34.59,596000.0,20.4196,20.4196,20.3255,20.3491,596000.0
2005-04-08 15:30:00,34.59,34.59,34.5,34.5,1050900.0,20.3491,20.3491,20.2961,20.2961,1050900.0
2005-04-11 09:30:00,34.67,34.79,34.61,34.65,698800.0,20.3961,20.4667,20.3608,20.3844,698800.0
2005-04-11 10:00:00,34.64,34.68,34.57,34.67,618300.0,20.3785,20.402,20.3373,20.3961,618300.0
2005-04-11 10:30:00,34.68,34.76,34.67,34.74,508700.0,20.402,20.4491,20.3961,20.4373,508700.0
2005-04-11 11:00:00,34.74,34.79,34.7,34.76,563600.0,20.4373,20.4667,20.4138,20.4491,563600.0
2005-04-11 11:30:00,34.75,34.78,34.69,34.75,539100.0,20.4432,20.4608,20.4079,20.4432,539100.0
2005-04-11 12:00:00,34.76,34.81,34.75,34.79,359700.0,20.4491,20.4785,20.4432,20.4667,359700.0
2005-04-11 12:30:00,34.78,34.79,34.7,34.73,459500.0,20.4608,20.4667,20.4138,20.4314,459500.0
2005-04-11 13:00:00,34.75,34.75,34.66,34.68,368900.0,20.4432,20.4432,20.3902,20.402,368900.0
2005-04-11 13:30:00,34.68,34.7,34.64,34.65,397600.0,20.402,20.4138,20.3785,20.3844,397600.0
2005-04-11 14:00:00,34.65,34.74,34.63,34.72,466200.0,20.3844,20.4373,20.3726,20.4255,466200.0
2005-04-11 14:30:00,34.72,34.79,34.71,34.74,395800.0,20.4255,20.4667,20.4196,20.4373,395800.0
2005-04-11 15:00:00,34.74,34.75,34.65,34.72,509800.0,20.4373,20.4432,20.3844,20.4255,509800.0
2005-04-11 15:30:00,34.71,34.72,34.6,34.61,942500.0,20.4196,20.4255,20.3549,20.3608,942500.0
2005-04-12 09:30:00,34.62,34.62,34.42,34.49,885000.0,20.3667,20.3667,20.249,20.2902,885000.0
2005-04-12 10:00:00,34.49,34.56,34.48,34.52,489800.0,20.2902,20.3314,20.2843,20.3079,489800.0
2005-04-12 10:30:00,34.52,34.52,34.3,34.42,735500.0,20.3079,20.3079,20.1784,20.249,735500.0
2005-04-12 11:00:00,34.43,34.51,34.42,34.45,515200.0,20.2549,20.302,20.249,20.2667,515200.0
2005-04-12 11:30:00,34.45,34.47,34.35,34.4,750300.0,20.2667,20.2785,20.2079,20.2373,750300.0
2005-04-12 12:00:00,34.41,34.46,34.38,34.41,768100.0,20.2432,20.2726,20.2255,20.2432,768100.0
2005-04-12 12:30:00,34.41,34.43,34.36,34.39,867800.0,20.2432,20.2549,20.2137,20.2314,867800.0
2005-04-12 13:00:00,34.39,34.43,34.38,34.41,459700.0,20.2314,20.2549,20.2255,20.2432,459700.0
2005-04-12 13:30:00,34.4,34.43,34.35,34.38,1245000.0,20.2373,20.2549,20.2079,20.2255,1245000.0
2005-04-12 14:00:00,34.37,34.73,34.25,34.67,1764500.0,20.2196,20.4314,20.149,20.3961,1764500.0
2005-04-12 14:30:00,34.67,34.91,34.62,34.86,1338800.0,20.3961,20.5373,20.3667,20.5079,1338800.0
2005-04-12 15:00:00,34.86,35.02,34.84,34.99,1711000.0,20.5079,20.602,20.4961,20.5844,1711000.0
2005-04-12 15:30:00,34.99,35.2,34.98,35.06,2241200.0,20.5844,20.7079,20.5785,20.6256,2241200.0
2005-04-13 09:30:00,35.05,35.09,34.88,34.96,1288200.0,20.6197,20.6432,20.5197,20.5667,1288200.0
2005-04-13 10:00:00,34.96,35.0,34.79,34.88,828800.0,20.5667,20.5903,20.4667,20.5197,828800.0
2005-04-13 10:30:00,34.89,35.0,34.82,34.87,779900.0,20.5255,20.5903,20.4844,20.5138,779900.0
2005-04-13 11:00:00,34.87,34.93,34.82,34.9,439700.0,20.5138,20.5491,20.4844,20.5314,439700.0
2005-04-13 11:30:00,34.9,34.93,34.87,34.9,580100.0,20.5314,20.5491,20.5138,20.5314,580100.0
2005-04-13 12:00:00,34.89,34.9,34.72,34.72,511300.0,20.5255,20.5314,20.4255,20.4255,511300.0
2005-04-13 12:30:00,34.72,34.9,34.65,34.85,529100.0,20.4255,20.5314,20.3844,20.502,529100.0
2005-04-13 13:00:00,34.84,34.88,34.7,34.72,675000.0,20.4961,20.5197,20.4138,20.4255,675000.0
2005-04-13 13:30:00,34.71,34.75,34.56,34.61,759900.0,20.4196,20.4432,20.3314,20.3608,759900.0
2005-04-13 14:00:00,34.61,34.68,34.58,34.64,431400.0,20.3608,20.402,20.3432,20.3785,431400.0
2005-04-13 14:30:00,34.64,34.7,34.54,34.59,538000.0,20.3785,20.4138,20.3196,20.3491,538000.0
2005-04-13 15:00:00,34.57,34.59,34.51,34.53,841100.0,20.3373,20.3491,20.302,20.3138,841100.0
2005-04-13 15:30:00,34.53,34.62,34.5,34.55,1422700.0,20.3138,20.3667,20.2961,20.3255,1422700.0
2005-04-14 09:30:00,34.57,34.61,34.42,34.5,936600.0,20.3373,20.3608,20.249,20.2961,936600.0
2005-04-14 10:00:00,34.49,34.53,34.4,34.42,587500.0,20.2902,20.3138,20.2373,20.249,587500.0
2005-04-14 10:30:00,34.43,34.45,34.26,34.42,727300.0,20.2549,20.2667,20.1549,20.249,727300.0
2005-04-14 11:00:00,34.42,34.53,34.39,34.46,664700.0,20.249,20.3138,20.2314,20.2726,664700.0
2005-04-14 11:30:00,34.45,34.51,34.43,34.48,574600.0,20.2667,20.302,20.2549,20.2843,574600.0
2005-04-14 12:00:00,34.48,34.5,34.41,34.42,307200.0,20.2843,20.2961,20.2432,20.249,307200.0
2005-04-14 12:30:00,34.41,34.48,34.4,34.46,624900.0,20.2432,20.2843,20.2373,20.2726,624900.0
2005-04-14 13:00:00,34.47,34.49,34.35,34.45,757100.0,20.2785,20.2902,20.2079,20.2667,757100.0
2005-04-14 13:30:00,34.46,34.46,34.3,34.31,1046100.0,20.2726,20.2726,20.1784,20.1843,1046100.0
2005-04-14 14:00:00,34.32,34.48,34.26,34.34,724600.0,20.1902,20.2843,20.1549,20.202,724600.0
2005-04-14 14:30:00,34.34,34.37,34.24,34.35,695500.0,20.202,20.2196,20.1432,20.2079,695500.0
2005-04-14 15:00:00,34.35,34.41,34.3,34.37,759600.0,20.2079,20.2432,20.1784,20.2196,759600.0
2005-04-14 15:30:00,34.37,34.41,34.2,34.2,1424200.0,20.2196,20.2432,20.1196,20.1196,1424200.0
2005-04-15 09:30:00,34.25,34.5,34.2,34.44,1715000.0,20.149,20.2961,20.1196,20.2608,1715000.0
2005-04-15 10:00:00,34.45,34.62,34.35,34.54,960500.0,20.2667,20.3667,20.2079,20.3196,960500.0
2005-04-15 10:30:00,34.55,34.7,34.52,34.65,1072200.0,20.3255,20.4138,20.3079,20.3844,1072200.0
2005-04-15 11:00:00,34.65,34.68,34.57,34.6,849400.0,20.3844,20.402,20.3373,20.3549,849400.0
2005-04-15 11:30:00,34.6,34.61,34.35,34.45,643600.0,20.3549,20.3608,20.2079,20.2667,643600.0
2005-04-15 12:00:00,34.45,34.5,34.37,34.45,594500.0,20.2667,20.2961,20.2196,20.2667,594500.0
2005-04-15 12:30:00,34.45,34.55,34.35,34.39,506700.0,20.2667,20.3255,20.2079,20.2314,506700.0
2005-04-15 13:00:00,34.4,34.48,34.36,34.42,890400.0,20.2373,20.2843,20.2137,20.249,890400.0
2005-04-15 13:30:00,34.44,34.5,34.38,34.4,770400.0,20.2608,20.2961,20.2255,20.2373,770400.0
2005-04-15 14:00:00,34.41,34.43,34.3,34.3,1231000.0,20.2432,20.2549,20.1784,20.1784,1231000.0
2005-04-15 14:30:00,34.31,34.33,34.16,34.25,1002900.0,20.1843,20.1961,20.0961,20.149,1002900.0
2005-04-15 15:00:00,34.26,34.3,34.14,34.16,820800.0,20.1549,20.1784,20.0843,20.0961,820800.0
2005-04-15 15:30:00,34.16,34.21,33.89,33.94,2019800.0,20.0961,20.1255,19.9372,19.9667,2019800.0
2005-04-18 09:30:00,34.25,34.48,34.21,34.44,1878200.0,20.149,20.2843,20.1255,20.2608,1878200.0
2005-04-18 10:00:00,34.42,34.7,34.42,34.57,1598000.0,20.249,20.4138,20.249,20.3373,1598000.0
2005-04-18 10:30:00,34.58,34.66,34.47,34.66,1078900.0,20.3432,20.3902,20.2785,20.3902,1078900.0
2005-04-18 11:00:00,34.66,34.7,34.53,34.55,893200.0,20.3902,20.4138,20.3138,20.3255,893200.0
2005-04-18 11:30:00,34.55,34.55,34.33,34.46,543500.0,20.3255,20.3255,20.1961,20.2726,543500.0
2005-04-18 12:00:00,34.45,34.6,34.38,34.55,436700.0,20.2667,20.3549,20.2255,20.3255,436700.0
2005-04-18 12:30:00,34.55,34.85,34.53,34.77,862400.0,20.3255,20.502,20.3138,20.4549,862400.0
2005-04-18 13:00:00,34.77,34.92,34.77,34.82,807700.0,20.4549,20.5432,20.4549,20.4844,807700.0
2005-04-18 13:30:00,34.82,34.88,34.71,34.76,754300.0,20.4844,20.5197,20.4196,20.4491,754300.0
2005-04-18 14:00:00,34.76,34.83,34.7,34.72,635300.0,20.4491,20.4902,20.4138,20.4255,635300.0
2005-04-18 14:30:00,34.71,34.78,34.67,34.77,740300.0,20.4196,20.4608,20.3961,20.4549,740300.0
2005-04-18 15:00:00,34.77,34.83,34.68,34.8,1145100.0,20.4549,20.4902,20.402,20.4726,1145100.0
2005-04-18 15:30:00,34.81,34.87,34.62,34.64,1674300.0,20.4785,20.5138,20.3667,20.3785,1674300.0
2005-04-19 09:30:00,34.73,34.94,34.72,34.93,1447500.0,20.4314,20.555,20.4255,20.5491,1447500.0
2005-04-19 10:00:00,34.93,34.97,34.8,34.9,781000.0,20.5491,20.5726,20.4726,20.5314,781000.0
2005-04-19 10:30:00,34.87,34.97,34.86,34.95,857500.0,20.5138,20.5726,20.5079,20.5608,857500.0
2005-04-19 11:00:00,34.96,35.16,34.93,35.14,917200.0,20.5667,20.6844,20.5491,20.6726,917200.0
2005-04-19 11:30:00,35.15,35.15,35.05,35.06,562200.0,20.6785,20.6785,20.6197,20.6256,562200.0
2005-04-19 12:00:00,35.07,35.08,34.85,34.86,509700.0,20.6314,20.6373,20.502,20.5079,509700.0
2005-04-19 12:30:00,34.85,35.02,34.84,34.9,505700.0,20.502,20.602,20.4961,20.5314,505700.0
2005-04-19 13:00:00,34.89,34.94,34.75,34.78,398800.0,20.5255,20.555,20.4432,20.4608,398800.0
2005-04-19 13:30:00,34.78,35.0,34.76,34.95,553200.0,20.4608,20.5903,20.4491,20.5608,553200.0
2005-04-19 14:00:00,34.95,34.96,34.87,34.88,730000.0,20.5608,20.5667,20.5138,20.5197,730000.0
2005-04-19 14:30:00,34.87,34.88,34.76,34.85,694900.0,20.5138,20.5197,20.4491,20.502,694900.0
2005-04-19 15:00:00,34.86,34.86,34.68,34.76,887000.0,20.5079,20.5079,20.402,20.4491,887000.0
2005-04-19 15:30:00,34.78,34.93,34.73,34.93,1413900.0,20.4608,20.5491,20.4314,20.5491,1413900.0
2005-04-20 09:30:00,35.57,35.63,35.23,35.33,3724000.0,20.9256,20.9609,20.7256,20.7844,3724000.0
2005-04-20 10:00:00,35.33,35.81,35.31,35.78,2951800.0,20.7844,21.0668,20.7726,21.0491,2951800.0
2005-04-20 10:30:00,35.78,35.8,35.5,35.75,2053200.0,21.0491,21.0609,20.8844,21.0315,2053200.0
2005-04-20 11:00:00,35.78,35.88,35.71,35.75,1658000.0,21.0491,21.108,21.0079,21.0315,1658000.0
2005-04-20 11:30:00,35.76,35.82,35.71,35.81,1029600.0,21.0374,21.0727,21.0079,21.0668,1029600.0
2005-04-20 12:00:00,35.81,35.83,35.63,35.73,584100.0,21.0668,21.0785,20.9609,21.0197,584100.0
2005-04-20 12:30:00,35.73,35.73,35.52,35.55,758300.0,21.0197,21.0197,20.8962,20.9138,758300.0
2005-04-20 13:00:00,35.56,35.7,35.5,35.67,1288300.0,20.9197,21.0021,20.8844,20.9844,1288300.0
2005-04-20 13:30:00,35.67,35.67,35.49,35.55,1565700.0,20.9844,20.9844,20.8785,20.9138,1565700.0
2005-04-20 14:00:00,35.57,35.57,35.39,35.5,1473700.0,20.9256,20.9256,20.8197,20.8844,1473700.0
2005-04-20 14:30:00,35.5,35.51,35.1,35.19,2466600.0,20.8844,20.8903,20.6491,20.702,2466600.0
2005-04-20 15:00:00,35.18,35.21,34.82,35.01,2235400.0,20.6961,20.7138,20.4844,20.5961,2235400.0
2005-04-20 15:30:00,35.01,35.02,34.73,34.78,2239100.0,20.5961,20.602,20.4314,20.4608,2239100.0
2005-04-21 09:30:00,35.02,35.17,34.76,34.91,2390300.0,20.602,20.6903,20.4491,20.5373,2390300.0
2005-04-21 10:00:00,34.95,35.03,34.69,34.71,1738700.0,20.5608,20.6079,20.4079,20.4196,1738700.0
2005-04-21 10:30:00,34.73,34.84,34.42,34.46,1539600.0,20.4314,20.4961,20.249,20.2726,1539600.0
2005-04-21 11:00:00,34.47,34.47,34.32,34.35,1046200.0,20.2785,20.2785,20.1902,20.2079,1046200.0
2005-04-21 11:30:00,34.36,34.7,34.35,34.58,1252600.0,20.2137,20.4138,20.2079,20.3432,1252600.0
2005-04-21 12:00:00,34.59,34.78,34.58,34.67,1170800.0,20.3491,20.4608,20.3432,20.3961,1170800.0
2005-04-21 12:30:00,34.67,34.78,34.66,34.72,540600.0,20.3961,20.4608,20.3902,20.4255,540600.0
2005-04-21 13:00:00,34.73,34.87,34.71,34.79,577300.0,20.4314,20.5138,20.4196,20.4667,577300.0
2005-04-21 13:30:00,34.78,34.97,34.78,34.9,952900.0,20.4608,20.5726,20.4608,20.5314,952900.0
2005-04-21 14:00:00,34.92,35.0,34.87,34.98,822000.0,20.5432,20.5903,20.5138,20.5785,822000.0
2005-04-21 14:30:00,34.99,35.05,34.91,34.97,1053300.0,20.5844,20.6197,20.5373,20.5726,1053300.0
2005-04-21 15:00:00,34.98,35.08,34.97,35.05,1021000.0,20.5785,20.6373,20.5726,20.6197,1021000.0
2005-04-21 15:30:00,35.05,35.12,34.97,35.04,1433900.0,20.6197,20.6608,20.5726,20.6138,1433900.0
2005-04-22 09:30:00,34.77,35.1,34.76,35.08,1336600.0,20.4549,20.6491,20.4491,20.6373,1336600.0
2005-04-22 10:00:00,35.1,35.16,35.04,35.1,1021000.0,20.6491,20.6844,20.6138,20.6491,1021000.0
2005-04-22 10:30:00,35.09,35.13,34.97,35.06,924300.0,20.6432,20.6667,20.5726,20.6256,924300.0
2005-04-22 11:00:00,35.06,35.17,35.03,35.11,635400.0,20.6256,20.6903,20.6079,20.655,635400.0
2005-04-22 11:30:00,35.1,35.11,35.0,35.03,746800.0,20.6491,20.655,20.5903,20.6079,746800.0
2005-04-22 12:00:00,35.04,35.07,34.87,35.03,813500.0,20.6138,20.6314,20.5138,20.6079,813500.0
2005-04-22 12:30:00,35.03,35.18,35.02,35.12,539700.0,20.6079,20.6961,20.602,20.6608,539700.0
2005-04-22 13:00:00,35.12,35.13,35.0,35.01,856400.0,20.6608,20.6667,20.5903,20.5961,856400.0
2005-04-22 13:30:00,35.02,35.03,34.92,34.98,700100.0,20.602,20.6079,20.5432,20.5785,700100.0
2005-04-22 14:00:00,34.99,34.99,34.94,34.97,797600.0,20.5844,20.5844,20.555,20.5726,797600.0
2005-04-22 14:30:00,34.99,35.0,34.77,34.8,1058000.0,20.5844,20.5903,20.4549,20.4726,1058000.0
2005-04-22 15:00:00,34.8,34.87,34.56,34.58,1236000.0,20.4726,20.5138,20.3314,20.3432,1236000.0
2005-04-22 15:30:00,34.59,34.94,34.57,34.9,1881500.0,20.3491,20.555,20.3373,20.5314,1881500.0
2005-04-25 09:30:00,34.93,35.0,34.89,34.97,681200.0,20.5491,20.5903,20.5255,20.5726,681200.0
2005-04-25 10:00:00,34.97,35.2,34.95,35.08,1070600.0,20.5726,20.7079,20.5608,20.6373,1070600.0
2005-04-25 10:30:00,35.07,35.1,34.96,35.05,612600.0,20.6314,20.6491,20.5667,20.6197,612600.0
2005-04-25 11:00:00,35.05,35.08,35.01,35.04,536000.0,20.6197,20.6373,20.5961,20.6138,536000.0
2005-04-25 11:30:00,35.02,35.05,35.0,35.03,485500.0,20.602,20.6197,20.5903,20.6079,485500.0
2005-04-25 12:00:00,35.03,35.1,35.01,35.09,691900.0,20.6079,20.6491,20.5961,20.6432,691900.0
2005-04-25 12:30:00,35.09,35.09,35.03,35.05,569100.0,20.6432,20.6432,20.6079,20.6197,569100.0
2005-04-25 13:00:00,35.06,35.07,35.02,35.05,492900.0,20.6256,20.6314,20.602,20.6197,492900.0
2005-04-25 13:30:00,35.04,35.09,35.01,35.03,446200.0,20.6138,20.6432,20.5961,20.6079,446200.0
2005-04-25 14:00:00,35.03,35.14,35.03,35.11,529400.0,20.6079,20.6726,20.6079,20.655,529400.0
2005-04-25 14:30:00,35.11,35.19,35.09,35.14,503300.0,20.655,20.702,20.6432,20.6726,503300.0
2005-04-25 15:00:00,35.13,35.15,35.04,35.13,706800.0,20.6667,20.6785,20.6138,20.6667,706800.0
2005-04-25 15:30:00,35.13,35.19,35.11,35.19,953300.0,20.6667,20.702,20.655,20.702,953300.0
2005-04-26 09:30:00,35.18,35.22,35.14,35.14,1053500.0,20.6961,20.7197,20.6726,20.6726,1053500.0
2005-04-26 10:00:00,35.13,35.2,35.04,35.12,620000.0,20.6667,20.7079,20.6138,20.6608,620000.0
2005-04-26 10:30:00,35.12,35.34,35.1,35.34,684800.0,20.6608,20.7903,20.6491,20.7903,684800.0
2005-04-26 11:00:00,35.34,35.43,35.26,35.32,520000.0,20.7903,20.8432,20.7432,20.7785,520000.0
2005-04-26 11:30:00,35.33,35.35,35.25,35.32,328800.0,20.7844,20.7962,20.7373,20.7785,328800.0
2005-04-26 12:00:00,35.33,35.34,35.24,35.25,569100.0,20.7844,20.7903,20.7314,20.7373,569100.0
2005-04-26 12:30:00,35.25,35.28,35.2,35.25,520200.0,20.7373,20.755,20.7079,20.7373,520200.0
2005-04-26 13:00:00,35.24,35.24,35.11,35.13,432700.0,20.7314,20.7314,20.655,20.6667,432700.0
2005-04-26 13:30:00,35.13,35.3,35.11,35.27,501800.0,20.6667,20.7667,20.655,20.7491,501800.0
2005-04-26 14:00:00,35.26,35.27,35.08,35.16,472600.0,20.7432,20.7491,20.6373,20.6844,472600.0
2005-04-26 14:30:00,35.17,35.24,35.13,35.15,517900.0,20.6903,20.7314,20.6667,20.6785,517900.0
2005-04-26 15:00:00,35.16,35.25,35.14,35.23,608400.0,20.6844,20.7373,20.6726,20.7256,608400.0
2005-04-26 15:30:00,35.23,35.26,35.05,35.08,1178700.0,20.7256,20.7432,20.6197,20.6373,1178700.0
2005-04-27 09:30:00,35.08,35.09,34.97,35.06,1120200.0,20.6373,20.6432,20.5726,20.6256,1120200.0
2005-04-27 10:00:00,35.05,35.15,35.04,35.14,974000.0,20.6197,20.6785,20.6138,20.6726,974000.0
2005-04-27 10:30:00,35.14,35.3,35.13,35.23,952400.0,20.6726,20.7667,20.6667,20.7256,952400.0
2005-04-27 11:00:00,35.24,35.4,35.13,35.38,763500.0,20.7314,20.8256,20.6667,20.8138,763500.0
2005-04-27 11:30:00,35.38,35.41,35.33,35.37,590600.0,20.8138,20.8315,20.7844,20.8079,590600.0
2005-04-27 12:00:00,35.37,35.59,35.37,35.57,787400.0,20.8079,20.9373,20.8079,20.9256,787400.0
2005-04-27 12:30:00,35.57,35.6,35.48,35.56,391000.0,20.9256,20.9432,20.8726,20.9197,391000.0
2005-04-27 13:00:00,35.55,35.75,35.55,35.74,1100800.0,20.9138,21.0315,20.9138,21.0256,1100800.0
2005-04-27 13:30:00,35.73,35.74,35.6,35.66,675300.0,21.0197,21.0256,20.9432,20.9785,675300.0
2005-04-27 14:00:00,35.67,35.73,35.57,35.64,502900.0,20.9844,21.0197,20.9256,20.9668,502900.0
2005-04-27 14:30:00,35.64,35.65,35.55,35.6,734100.0,20.9668,20.9726,20.9138,20.9432,734100.0
2005-04-27 15:00:00,35.6,35.63,35.47,35.48,902800.0,20.9432,20.9609,20.8668,20.8726,902800.0
2005-04-27 15:30:00,35.49,35.51,35.4,35.49,1338000.0,20.8785,20.8903,20.8256,20.8785,1338000.0
2005-04-28 09:30:00,35.3,35.51,35.25,35.29,1642000.0,20.7667,20.8903,20.7373,20.7609,1642000.0
2005-04-28 10:00:00,35.28,35.35,35.25,35.35,1188700.0,20.755,20.7962,20.7373,20.7962,1188700.0
2005-04-28 10:30:00,35.35,35.4,35.27,35.31,995300.0,20.7962,20.8256,20.7491,20.7726,995300.0
2005-04-28 11:00:00,35.31,35.34,35.27,35.3,538500.0,20.7726,20.7903,20.7491,20.7667,538500.0
2005-04-28 11:30:00,35.29,35.32,35.23,35.24,772200.0,20.7609,20.7785,20.7256,20.7314,772200.0
2005-04-28 12:00:00,35.24,35.28,35.21,35.26,670200.0,20.7314,20.755,20.7138,20.7432,670200.0
2005-04-28 12:30:00,35.26,35.31,35.22,35.23,440600.0,20.7432,20.7726,20.7197,20.7256,440600.0
2005-04-28 13:00:00,35.22,35.27,35.18,35.2,549200.0,20.7197,20.7491,20.6961,20.7079,549200.0
2005-04-28 13:30:00,35.19,35.29,35.15,35.27,498300.0,20.702,20.7609,20.6785,20.7491,498300.0
2005-04-28 14:00:00,35.27,35.27,35.1,35.13,802300.0,20.7491,20.7491,20.6491,20.6667,802300.0
2005-04-28 14:30:00,35.13,35.17,35.07,35.17,1405800.0,20.6667,20.6903,20.6314,20.6903,1405800.0
2005-04-28 15:00:00,35.17,35.17,35.05,35.06,1313500.0,20.6903,20.6903,20.6197,20.6256,1313500.0
2005-04-28 15:30:00,35.06,35.12,35.0,35.01,1540200.0,20.6256,20.6608,20.5903,20.5961,1540200.0
2005-04-29 09:30:00,35.03,35.26,34.96,35.06,1442000.0,20.6079,20.7432,20.5667,20.6256,1442000.0
2005-04-29 10:00:00,35.04,35.09,34.92,34.95,1096300.0,20.6138,20.6432,20.5432,20.5608,1096300.0
2005-04-29 10:30:00,34.95,35.05,34.92,35.05,1058800.0,20.5608,20.6197,20.5432,20.6197,1058800.0
2005-04-29 11:00:00,35.06,35.25,35.0,35.14,1034600.0,20.6256,20.7373,20.5903,20.6726,1034600.0
2005-04-29 11:30:00,35.15,35.2,35.1,35.16,837200.0,20.6785,20.7079,20.6491,20.6844,837200.0
2005-04-29 12:00:00,35.15,35.23,35.12,35.15,521200.0,20.6785,20.7256,20.6608,20.6785,521200.0
2005-04-29 12:30:00,35.15,35.25,35.11,35.23,528200.0,20.6785,20.7373,20.655,20.7256,528200.0
2005-04-29 13:00:00,35.22,35.35,35.2,35.28,1030300.0,20.7197,20.7962,20.7079,20.755,1030300.0
2005-04-29 13:30:00,35.29,35.3,35.15,35.24,394600.0,20.7609,20.7667,20.6785,20.7314,394600.0
2005-04-29 14:00:00,35.24,35.32,35.22,35.29,667600.0,20.7314,20.7785,20.7197,20.7609,667600.0
2005-04-29 14:30:00,35.28,35.45,35.24,35.37,1197700.0,20.755,20.855,20.7314,20.8079,1197700.0
2005-04-29 15:00:00,35.37,35.43,35.34,35.39,754000.0,20.8079,20.8432,20.7903,20.8197,754000.0
2005-04-29 15:30:00,35.38,35.5,35.38,35.45,1772400.0,20.8138,20.8844,20.8138,20.855,1772400.0
2005-05-02 09:30:00,35.58,35.59,35.35,35.48,1060100.0,20.9315,20.9373,20.7962,20.8726,1060100.0
2005-05-02 10:00:00,35.48,35.55,35.41,35.44,928200.0,20.8726,20.9138,20.8315,20.8491,928200.0
2005-05-02 10:30:00,35.45,35.48,35.4,35.42,790100.0,20.855,20.8726,20.8256,20.8373,790100.0
2005-05-02 11:00:00,35.42,35.45,35.26,35.28,735800.0,20.8373,20.855,20.7432,20.755,735800.0
2005-05-02 11:30:00,35.28,35.3,35.19,35.25,910400.0,20.755,20.7667,20.702,20.7373,910400.0
2005-05-02 12:00:00,35.27,35.3,35.21,35.27,389000.0,20.7491,20.7667,20.7138,20.7491,389000.0
2005-05-02 12:30:00,35.27,35.32,35.26,35.29,274500.0,20.7491,20.7785,20.7432,20.7609,274500.0
2005-05-02 13:00:00,35.29,35.34,35.24,35.24,371200.0,20.7609,20.7903,20.7314,20.7314,371200.0
2005-05-02 13:30:00,35.24,35.25,35.19,35.21,511400.0,20.7314,20.7373,20.702,20.7138,511400.0
2005-05-02 14:00:00,35.21,35.37,35.12,35.31,717300.0,20.7138,20.8079,20.6608,20.7726,717300.0
2005-05-02 14:30:00,35.31,35.43,35.28,35.39,514500.0,20.7726,20.8432,20.755,20.8197,514500.0
2005-05-02 15:00:00,35.39,35.46,35.36,35.46,785100.0,20.8197,20.8609,20.802,20.8609,785100.0
2005-05-02 15:30:00,35.45,35.6,35.44,35.58,1027100.0,20.855,20.9432,20.8491,20.9315,1027100.0
2005-05-03 09:30:00,35.58,35.58,35.41,35.53,932700.0,20.9315,20.9315,20.8315,20.902,932700.0
2005-05-03 10:00:00,35.54,35.65,35.49,35.62,610600.0,20.9079,20.9726,20.8785,20.955,610600.0
2005-05-03 10:30:00,35.62,35.8,35.48,35.75,779400.0,20.955,21.0609,20.8726,21.0315,779400.0
2005-05-03 11:00:00,35.73,35.77,35.63,35.69,824000.0,21.0197,21.0432,20.9609,20.9962,824000.0
2005-05-03 11:30:00,35.69,35.72,35.67,35.68,623900.0,20.9962,21.0138,20.9844,20.9903,623900.0
2005-05-03 12:00:00,35.69,35.7,35.65,35.66,261500.0,20.9962,21.0021,20.9726,20.9785,261500.0
2005-05-03 12:30:00,35.67,35.68,35.64,35.68,291700.0,20.9844,20.9903,20.9668,20.9903,291700.0
2005-05-03 13:00:00,35.67,35.71,35.62,35.68,457900.0,20.9844,21.0079,20.955,20.9903,457900.0
2005-05-03 13:30:00,35.67,35.68,35.61,35.67,360700.0,20.9844,20.9903,20.9491,20.9844,360700.0
2005-05-03 14:00:00,35.68,35.73,35.45,35.55,868000.0,20.9903,21.0197,20.855,20.9138,868000.0
2005-05-03 14:30:00,35.55,35.82,35.53,35.72,959300.0,20.9138,21.0727,20.902,21.0138,959300.0
2005-05-03 15:00:00,35.72,35.72,35.37,35.48,1010300.0,21.0138,21.0138,20.8079,20.8726,1010300.0
2005-05-03 15:30:00,35.48,35.6,35.27,35.53,1347700.0,20.8726,20.9432,20.7491,20.902,1347700.0
2005-05-04 09:30:00,35.51,35.63,35.45,35.6,1289000.0,20.8903,20.9609,20.855,20.9432,1289000.0
2005-05-04 10:00:00,35.6,35.92,35.57,35.91,1007400.0,20.9432,21.1315,20.9256,21.1256,1007400.0
2005-05-04 10:30:00,35.92,36.04,35.92,35.99,1206800.0,21.1315,21.2021,21.1315,21.1727,1206800.0
2005-05-04 11:00:00,35.98,36.06,35.97,36.04,955400.0,21.1668,21.2138,21.1609,21.2021,955400.0
2005-05-04 11:30:00,36.04,36.04,35.95,35.96,635900.0,21.2021,21.2021,21.1491,21.155,635900.0
2005-05-04 12:00:00,35.96,35.99,35.86,35.92,515600.0,21.155,21.1727,21.0962,21.1315,515600.0
2005-05-04 12:30:00,35.92,35.95,35.88,35.92,382200.0,21.1315,21.1491,21.108,21.1315,382200.0
2005-05-04 13:00:00,35.92,35.92,35.88,35.9,605400.0,21.1315,21.1315,21.108,21.1197,605400.0
2005-05-04 13:30:00,35.9,36.0,35.87,35.99,817900.0,21.1197,21.1785,21.1021,21.1727,817900.0
2005-05-04 14:00:00,35.99,36.05,35.99,36.01,518000.0,21.1727,21.208,21.1727,21.1844,518000.0
2005-05-04 14:30:00,36.01,36.07,36.0,36.06,736700.0,21.1844,21.2197,21.1785,21.2138,736700.0
2005-05-04 15:00:00,36.06,36.07,35.97,36.03,1172300.0,21.2138,21.2197,21.1609,21.1962,1172300.0
2005-05-04 15:30:00,36.03,36.17,36.02,36.1,2284500.0,21.1962,21.2786,21.1903,21.2374,2284500.0
2005-05-05 09:30:00,36.15,36.15,36.0,36.14,628700.0,21.2668,21.2668,21.1785,21.2609,628700.0
2005-05-05 10:00:00,36.14,36.19,36.07,36.08,620400.0,21.2609,21.2903,21.2197,21.2256,620400.0
2005-05-05 10:30:00,36.07,36.16,36.04,36.12,513000.0,21.2197,21.2727,21.2021,21.2491,513000.0
2005-05-05 11:00:00,36.11,36.17,36.09,36.1,346000.0,21.2433,21.2786,21.2315,21.2374,346000.0
2005-05-05 11:30:00,36.1,36.17,36.1,36.16,228500.0,21.2374,21.2786,21.2374,21.2727,228500.0
2005-05-05 12:00:00,36.15,36.17,36.11,36.14,186500.0,21.2668,21.2786,21.2433,21.2609,186500.0
2005-05-05 12:30:00,36.14,36.16,35.57,35.59,956200.0,21.2609,21.2727,20.9256,20.9373,956200.0
2005-05-05 13:00:00,35.6,35.69,35.52,35.66,952400.0,20.9432,20.9962,20.8962,20.9785,952400.0
2005-05-05 13:30:00,35.66,35.89,35.66,35.81,843900.0,20.9785,21.1138,20.9785,21.0668,843900.0
2005-05-05 14:00:00,35.81,35.86,35.73,35.74,368700.0,21.0668,21.0962,21.0197,21.0256,368700.0
2005-05-05 14:30:00,35.74,35.77,35.6,35.64,588800.0,21.0256,21.0432,20.9432,20.9668,588800.0
2005-05-05 15:00:00,35.63,35.95,35.61,35.82,712000.0,20.9609,21.1491,20.9491,21.0727,712000.0
2005-05-05 15:30:00,35.82,35.97,35.8,35.9,867800.0,21.0727,21.1609,21.0609,21.1197,867800.0
2005-05-06 09:30:00,36.0,36.05,35.63,35.74,1133700.0,21.1785,21.208,20.9609,21.0256,1133700.0
2005-05-06 10:00:00,35.74,35.91,35.69,35.8,873600.0,21.0256,21.1256,20.9962,21.0609,873600.0
2005-05-06 10:30:00,35.8,35.84,35.65,35.84,505000.0,21.0609,21.0844,20.9726,21.0844,505000.0
2005-05-06 11:00:00,35.84,35.84,35.73,35.77,386900.0,21.0844,21.0844,21.0197,21.0432,386900.0
2005-05-06 11:30:00,35.78,35.82,35.7,35.72,363500.0,21.0491,21.0727,21.0021,21.0138,363500.0
2005-05-06 12:00:00,35.73,35.73,35.65,35.71,577200.0,21.0197,21.0197,20.9726,21.0079,577200.0
2005-05-06 12:30:00,35.71,35.73,35.65,35.67,340300.0,21.0079,21.0197,20.9726,20.9844,340300.0
2005-05-06 13:00:00,35.68,35.8,35.66,35.77,380700.0,20.9903,21.0609,20.9785,21.0432,380700.0
2005-05-06 13:30:00,35.77,35.79,35.7,35.71,272800.0,21.0432,21.055,21.0021,21.0079,272800.0
2005-05-06 14:00:00,35.7,35.83,35.7,35.76,503800.0,21.0021,21.0785,21.0021,21.0374,503800.0
2005-05-06 14:30:00,35.74,35.77,35.69,35.77,239100.0,21.0256,21.0432,20.9962,21.0432,239100.0
2005-05-06 15:00:00,35.76,35.81,35.68,35.7,405000.0,21.0374,21.0668,20.9903,21.0021,405000.0
2005-05-06 15:30:00,35.72,35.74,35.5,35.61,920200.0,21.0138,21.0256,20.8844,20.9491,920200.0
2005-05-09 09:30:00,35.56,35.79,35.54,35.77,1048700.0,20.9197,21.055,20.9079,21.0432,1048700.0
2005-05-09 10:00:00,35.78,35.91,35.72,35.89,688900.0,21.0491,21.1256,21.0138,21.1138,688900.0
2005-05-09 10:30:00,35.88,35.91,35.81,35.84,289400.0,21.108,21.1256,21.0668,21.0844,289400.0
2005-05-09 11:00:00,35.84,35.95,35.8,35.85,542400.0,21.0844,21.1491,21.0609,21.0903,542400.0
2005-05-09 11:30:00,35.85,35.95,35.84,35.9,399900.0,21.0903,21.1491,21.0844,21.1197,399900.0
2005-05-09 12:00:00,35.91,35.96,35.89,35.94,578400.0,21.1256,21.155,21.1138,21.1432,578400.0
2005-05-09 12:30:00,35.94,35.95,35.92,35.94,211600.0,21.1432,21.1491,21.1315,21.1432,211600.0
2005-05-09 13:00:00,35.94,35.95,35.9,35.95,307200.0,21.1432,21.1491,21.1197,21.1491,307200.0
2005-05-09 13:30:00,35.95,36.0,35.94,35.99,405700.0,21.1491,21.1785,21.1432,21.1727,405700.0
2005-05-09 14:00:00,36.0,36.0,35.91,35.95,292200.0,21.1785,21.1785,21.1256,21.1491,292200.0
2005-05-09 14:30:00,35.95,35.99,35.93,35.93,387500.0,21.1491,21.1727,21.1374,21.1374,387500.0
2005-05-09 15:00:00,35.93,35.95,35.86,35.87,520600.0,21.1374,21.1491,21.0962,21.1021,520600.0
2005-05-09 15:30:00,35.87,35.99,35.87,35.97,849500.0,21.1021,21.1727,21.1021,21.1609,849500.0
2005-05-10 09:30:00,35.6,35.62,35.4,35.53,1512500.0,20.9432,20.955,20.8256,20.902,1512500.0
2005-05-10 10:00:00,35.53,35.53,35.25,35.26,1356600.0,20.902,20.902,20.7373,20.7432,1356600.0
2005-05-10 10:30:00,35.26,35.35,35.2,35.21,1136000.0,20.7432,20.7962,20.7079,20.7138,1136000.0
2005-05-10 11:00:00,35.21,35.26,35.19,35.23,1002700.0,20.7138,20.7432,20.702,20.7256,1002700.0
2005-05-10 11:30:00,35.23,35.26,35.1,35.14,599400.0,20.7256,20.7432,20.6491,20.6726,599400.0
2005-05-10 12:00:00,35.14,35.24,35.11,35.18,597100.0,20.6726,20.7314,20.655,20.6961,597100.0
2005-05-10 12:30:00,35.18,35.3,35.15,35.27,581400.0,20.6961,20.7667,20.6785,20.7491,581400.0
2005-05-10 13:00:00,35.28,35.36,35.2,35.32,579100.0,20.755,20.802,20.7079,20.7785,579100.0
2005-05-10 13:30:00,35.33,35.36,35.21,35.3,568200.0,20.7844,20.802,20.7138,20.7667,568200.0
2005-05-10 14:00:00,35.3,35.34,35.17,35.2,445200.0,20.7667,20.7903,20.6903,20.7079,445200.0
2005-05-10 14:30:00,35.2,35.23,35.0,35.07,1239200.0,20.7079,20.7256,20.5903,20.6314,1239200.0
2005-05-10 15:00:00,35.07,35.19,35.01,35.17,1015900.0,20.6314,20.702,20.5961,20.6903,1015900.0
2005-05-10 15:30:00,35.18,35.26,35.09,35.12,1539700.0,20.6961,20.7432,20.6432,20.6608,1539700.0
2005-05-11 09:30:00,35.14,35.29,35.09,35.1,1106000.0,20.6726,20.7609,20.6432,20.6491,1106000.0
2005-05-11 10:00:00,35.1,35.14,34.95,35.02,882900.0,20.6491,20.6726,20.5608,20.602,882900.0
2005-05-11 10:30:00,35.02,35.15,34.94,34.97,672500.0,20.602,20.6785,20.555,20.5726,672500.0
2005-05-11 11:00:00,34.98,35.01,34.89,34.94,593600.0,20.5785,20.5961,20.5255,20.555,593600.0
2005-05-11 11:30:00,34.95,35.06,34.94,35.03,413600.0,20.5608,20.6256,20.555,20.6079,413600.0
2005-05-11 12:00:00,35.03,35.09,34.86,35.01,723200.0,20.6079,20.6432,20.5079,20.5961,723200.0
2005-05-11 12:30:00,35.0,35.1,35.0,35.09,274800.0,20.5903,20.6491,20.5903,20.6432,274800.0
2005-05-11 13:00:00,35.09,35.23,35.08,35.19,767500.0,20.6432,20.7256,20.6373,20.702,767500.0
2005-05-11 13:30:00,35.2,35.25,35.13,35.18,356600.0,20.7079,20.7373,20.6667,20.6961,356600.0
2005-05-11 14:00:00,35.17,35.42,35.17,35.36,841500.0,20.6903,20.8373,20.6903,20.802,841500.0
2005-05-11 14:30:00,35.36,35.44,35.33,35.35,613000.0,20.802,20.8491,20.7844,20.7962,613000.0
2005-05-11 15:00:00,35.35,35.4,35.28,35.35,594600.0,20.7962,20.8256,20.755,20.7962,594600.0
2005-05-11 15:30:00,35.36,35.39,35.28,35.3,902400.0,20.802,20.8197,20.755,20.7667,902400.0
2005-05-12 09:30:00,35.95,35.95,35.08,35.13,959500.0,21.1491,21.1491,20.6373,20.6667,959500.0
2005-05-12 10:00:00,35.13,35.27,35.1,35.19,745100.0,20.6667,20.7491,20.6491,20.702,745100.0
2005-05-12 10:30:00,35.18,35.32,35.1,35.17,609500.0,20.6961,20.7785,20.6491,20.6903,609500.0
2005-05-12 11:00:00,35.17,35.17,34.94,35.01,812600.0,20.6903,20.6903,20.555,20.5961,812600.0
2005-05-12 11:30:00,35.0,35.05,34.91,35.01,761500.0,20.5903,20.6197,20.5373,20.5961,761500.0
2005-05-12 12:00:00,35.0,35.03,34.94,34.98,760800.0,20.5903,20.6079,20.555,20.5785,760800.0
2005-05-12 12:30:00,34.99,35.02,34.93,35.0,408700.0,20.5844,20.602,20.5491,20.5903,408700.0
2005-05-12 13:00:00,35.0,35.08,35.0,35.04,258800.0,20.5903,20.6373,20.5903,20.6138,258800.0
2005-05-12 13:30:00,35.04,35.06,34.9,34.91,575600.0,20.6138,20.6256,20.5314,20.5373,575600.0
2005-05-12 14:00:00,34.9,34.95,34.67,34.7,799800.0,20.5314,20.5608,20.3961,20.4138,799800.0
2005-05-12 14:30:00,34.7,34.81,34.63,34.77,1128600.0,20.4138,20.4785,20.3726,20.4549,1128600.0
2005-05-12 15:00:00,34.78,34.8,34.69,34.78,1290100.0,20.4608,20.4726,20.4079,20.4608,1290100.0
2005-05-12 15:30:00,34.77,34.91,34.75,34.83,1484800.0,20.4549,20.5373,20.4432,20.4902,1484800.0
2005-05-13 09:30:00,34.83,34.83,34.13,34.25,1756300.0,20.4902,20.4902,20.0784,20.149,1756300.0
2005-05-13 10:00:00,34.27,34.46,34.19,34.35,1728000.0,20.1608,20.2726,20.1137,20.2079,1728000.0
2005-05-13 10:30:00,34.35,34.5,34.31,34.48,1135200.0,20.2079,20.2961,20.1843,20.2843,1135200.0
2005-05-13 11:00:00,34.48,34.54,34.41,34.48,805200.0,20.2843,20.3196,20.2432,20.2843,805200.0
2005-05-13 11:30:00,34.48,34.73,34.46,34.71,569800.0,20.2843,20.4314,20.2726,20.4196,569800.0
2005-05-13 12:00:00,34.7,34.7,34.57,34.58,530100.0,20.4138,20.4138,20.3373,20.3432,530100.0
2005-05-13 12:30:00,34.59,34.61,34.43,34.5,514500.0,20.3491,20.3608,20.2549,20.2961,514500.0
2005-05-13 13:00:00,34.5,34.51,34.37,34.4,390600.0,20.2961,20.302,20.2196,20.2373,390600.0
2005-05-13 13:30:00,34.39,34.45,34.26,34.3,717300.0,20.2314,20.2667,20.1549,20.1784,717300.0
2005-05-13 14:00:00,34.29,34.35,34.2,34.32,801300.0,20.1726,20.2079,20.1196,20.1902,801300.0
2005-05-13 14:30:00,34.31,34.31,34.11,34.15,1185900.0,20.1843,20.1843,20.0667,20.0902,1185900.0
2005-05-13 15:00:00,34.15,34.42,34.11,34.32,1197300.0,20.0902,20.249,20.0667,20.1902,1197300.0
2005-05-13 15:30:00,34.33,34.5,34.32,34.43,2104100.0,20.1961,20.2961,20.1902,20.2549,2104100.0
2005-05-16 09:30:00,34.59,34.89,34.53,34.7,1056300.0,20.3491,20.5255,20.3138,20.4138,1056300.0
2005-05-16 10:00:00,34.68,34.75,34.6,34.68,818700.0,20.402,20.4432,20.3549,20.402,818700.0
2005-05-16 10:30:00,34.7,34.74,34.64,34.73,927900.0,20.4138,20.4373,20.3785,20.4314,927900.0
2005-05-16 11:00:00,34.73,34.75,34.69,34.71,745900.0,20.4314,20.4432,20.4079,20.4196,745900.0
2005-05-16 11:30:00,34.71,34.75,34.68,34.72,454700.0,20.4196,20.4432,20.402,20.4255,454700.0
2005-05-16 12:00:00,34.71,34.79,34.71,34.76,286900.0,20.4196,20.4667,20.4196,20.4491,286900.0
2005-05-16 12:30:00,34.75,34.78,34.7,34.77,347900.0,20.4432,20.4608,20.4138,20.4549,347900.0
2005-05-16 13:00:00,34.78,34.8,34.75,34.76,169000.0,20.4608,20.4726,20.4432,20.4491,169000.0
2005-05-16 13:30:00,34.77,34.92,34.75,34.87,669400.0,20.4549,20.5432,20.4432,20.5138,669400.0
2005-05-16 14:00:00,34.86,34.91,34.75,34.77,585200.0,20.5079,20.5373,20.4432,20.4549,585200.0
2005-05-16 14:30:00,34.78,34.85,34.67,34.67,880200.0,20.4608,20.502,20.3961,20.3961,880200.0
2005-05-16 15:00:00,34.68,34.76,34.64,34.75,1224300.0,20.402,20.4491,20.3785,20.4432,1224300.0
2005-05-16 15:30:00,34.74,34.87,34.74,34.76,1410000.0,20.4373,20.5138,20.4373,20.4491,1410000.0
2005-05-17 09:30:00,34.51,34.76,34.5,34.73,1123900.0,20.302,20.4491,20.2961,20.4314,1123900.0
2005-05-17 10:00:00,34.73,34.85,34.69,34.7,793400.0,20.4314,20.502,20.4079,20.4138,793400.0
2005-05-17 10:30:00,34.69,34.82,34.67,34.78,718300.0,20.4079,20.4844,20.3961,20.4608,718300.0
2005-05-17 11:00:00,34.77,34.84,34.6,34.65,1401300.0,20.4549,20.4961,20.3549,20.3844,1401300.0
2005-05-17 11:30:00,34.65,34.76,34.64,34.75,463200.0,20.3844,20.4491,20.3785,20.4432,463200.0
2005-05-17 12:00:00,34.74,34.78,34.67,34.75,514700.0,20.4373,20.4608,20.3961,20.4432,514700.0
2005-05-17 12:30:00,34.75,34.77,34.7,34.72,344200.0,20.4432,20.4549,20.4138,20.4255,344200.0
2005-05-17 13:00:00,34.72,34.8,34.7,34.79,334800.0,20.4255,20.4726,20.4138,20.4667,334800.0
2005-05-17 13:30:00,34.78,34.88,34.77,34.88,889500.0,20.4608,20.5197,20.4549,20.5197,889500.0
2005-05-17 14:00:00,34.88,34.99,34.84,34.97,627000.0,20.5197,20.5844,20.4961,20.5726,627000.0
2005-05-17 14:30:00,34.97,35.26,34.97,35.14,1608800.0,20.5726,20.7432,20.5726,20.6726,1608800.0
2005-05-17 15:00:00,35.13,35.16,35.08,35.12,596100.0,20.6667,20.6844,20.6373,20.6608,596100.0
2005-05-17 15:30:00,35.12,35.25,35.12,35.21,1649500.0,20.6608,20.7373,20.6608,20.7138,1649500.0
2005-05-18 09:30:00,35.6,35.62,35.46,35.55,1931100.0,20.9432,20.955,20.8609,20.9138,1931100.0
2005-05-18 10:00:00,35.55,35.8,35.51,35.73,1422900.0,20.9138,21.0609,20.8903,21.0197,1422900.0
2005-05-18 10:30:00,35.74,35.8,35.7,35.74,953800.0,21.0256,21.0609,21.0021,21.0256,953800.0
2005-05-18 11:00:00,35.75,35.77,35.71,35.74,583700.0,21.0315,21.0432,21.0079,21.0256,583700.0
2005-05-18 11:30:00,35.74,35.77,35.71,35.76,465600.0,21.0256,21.0432,21.0079,21.0374,465600.0
2005-05-18 12:00:00,35.76,35.92,35.76,35.9,847500.0,21.0374,21.1315,21.0374,21.1197,847500.0
2005-05-18 12:30:00,35.89,36.04,35.89,36.0,1225600.0,21.1138,21.2021,21.1138,21.1785,1225600.0
2005-05-18 13:00:00,36.0,36.03,35.97,36.0,813900.0,21.1785,21.1962,21.1609,21.1785,813900.0
2005-05-18 13:30:00,35.99,36.0,35.92,35.94,577400.0,21.1727,21.1785,21.1315,21.1432,577400.0
2005-05-18 14:00:00,35.94,36.0,35.92,35.99,830300.0,21.1432,21.1785,21.1315,21.1727,830300.0
2005-05-18 14:30:00,35.99,36.09,35.96,36.0,863700.0,21.1727,21.2315,21.155,21.1785,863700.0
2005-05-18 15:00:00,36.01,36.05,36.0,36.0,757100.0,21.1844,21.208,21.1785,21.1785,757100.0
2005-05-18 15:30:00,36.0,36.1,35.96,36.08,2301900.0,21.1785,21.2374,21.155,21.2256,2301900.0
2005-05-19 09:30:00,35.83,36.14,35.81,36.09,1070200.0,21.0785,21.2609,21.0668,21.2315,1070200.0
2005-05-19 10:00:00,36.1,36.17,36.03,36.13,1041200.0,21.2374,21.2786,21.1962,21.255,1041200.0
2005-05-19 10:30:00,36.12,36.13,36.04,36.08,795600.0,21.2491,21.255,21.2021,21.2256,795600.0
2005-05-19 11:00:00,36.08,36.17,36.06,36.09,652400.0,21.2256,21.2786,21.2138,21.2315,652400.0
2005-05-19 11:30:00,36.1,36.17,36.06,36.1,494800.0,21.2374,21.2786,21.2138,21.2374,494800.0
2005-05-19 12:00:00,36.11,36.18,36.06,36.15,536200.0,21.2433,21.2844,21.2138,21.2668,536200.0
2005-05-19 12:30:00,36.15,36.18,36.12,36.18,334500.0,21.2668,21.2844,21.2491,21.2844,334500.0
2005-05-19 13:00:00,36.18,36.25,36.17,36.23,567500.0,21.2844,21.3256,21.2786,21.3139,567500.0
2005-05-19 13:30:00,36.24,36.28,36.15,36.16,665200.0,21.3197,21.3433,21.2668,21.2727,665200.0
2005-05-19 14:00:00,36.16,36.17,36.07,36.16,595700.0,21.2727,21.2786,21.2197,21.2727,595700.0
2005-05-19 14:30:00,36.16,36.25,36.14,36.23,1084500.0,21.2727,21.3256,21.2609,21.3139,1084500.0
2005-05-19 15:00:00,36.23,36.3,36.18,36.25,642900.0,21.3139,21.355,21.2844,21.3256,642900.0
2005-05-19 15:30:00,36.26,36.3,36.15,36.19,1111800.0,21.3315,21.355,21.2668,21.2903,1111800.0
2005-05-20 09:30:00,36.19,36.19,36.0,36.07,1426700.0,21.2903,21.2903,21.1785,21.2197,1426700.0
2005-05-20 10:00:00,36.06,36.11,36.03,36.06,474600.0,21.2138,21.2433,21.1962,21.2138,474600.0
2005-05-20 10:30:00,36.06,36.1,36.01,36.03,451200.0,21.2138,21.2374,21.1844,21.1962,451200.0
2005-05-20 11:00:00,36.03,36.06,35.36,35.96,626000.0,21.1962,21.2138,20.802,21.155,626000.0
2005-05-20 11:30:00,35.96,36.06,35.91,36.03,371200.0,21.155,21.2138,21.1256,21.1962,371200.0
2005-05-20 12:00:00,36.03,36.1,36.02,36.08,244200.0,21.1962,21.2374,21.1903,21.2256,244200.0
2005-05-20 12:30:00,36.09,36.15,36.04,36.14,275600.0,21.2315,21.2668,21.2021,21.2609,275600.0
2005-05-20 13:00:00,36.14,36.15,36.04,36.1,393000.0,21.2609,21.2668,21.2021,21.2374,393000.0
2005-05-20 13:30:00,36.1,36.16,36.09,36.14,371900.0,21.2374,21.2727,21.2315,21.2609,371900.0
2005-05-20 14:00:00,36.14,36.22,36.11,36.2,477400.0,21.2609,21.308,21.2433,21.2962,477400.0
2005-05-20 14:30:00,36.2,36.26,36.18,36.19,580200.0,21.2962,21.3315,21.2844,21.2903,580200.0
2005-05-20 15:00:00,36.19,36.2,36.1,36.14,418700.0,21.2903,21.2962,21.2374,21.2609,418700.0
2005-05-20 15:30:00,36.14,36.14,36.05,36.06,810500.0,21.2609,21.2609,21.208,21.2138,810500.0
2005-05-23 09:30:00,35.9,36.0,35.82,35.91,1337900.0,21.1197,21.1785,21.0727,21.1256,1337900.0
2005-05-23 10:00:00,35.91,35.98,35.9,35.92,713400.0,21.1256,21.1668,21.1197,21.1315,713400.0
2005-05-23 10:30:00,35.92,35.95,35.82,35.85,719200.0,21.1315,21.1491,21.0727,21.0903,719200.0
2005-05-23 11:00:00,35.85,35.85,35.72,35.79,597200.0,21.0903,21.0903,21.0138,21.055,597200.0
2005-05-23 11:30:00,35.8,35.85,35.77,35.8,291900.0,21.0609,21.0903,21.0432,21.0609,291900.0
2005-05-23 12:00:00,35.8,35.83,35.78,35.81,443100.0,21.0609,21.0785,21.0491,21.0668,443100.0
2005-05-23 12:30:00,35.81,35.83,35.75,35.8,331100.0,21.0668,21.0785,21.0315,21.0609,331100.0
2005-05-23 13:00:00,35.8,35.83,35.74,35.77,284200.0,21.0609,21.0785,21.0256,21.0432,284200.0
2005-05-23 13:30:00,35.77,35.8,35.74,35.79,272900.0,21.0432,21.0609,21.0256,21.055,272900.0
2005-05-23 14:00:00,35.79,35.91,35.76,35.8,565800.0,21.055,21.1256,21.0374,21.0609,565800.0
2005-05-23 14:30:00,35.8,35.86,35.78,35.86,603600.0,21.0609,21.0962,21.0491,21.0962,603600.0
2005-05-23 15:00:00,35.85,35.88,35.82,35.85,556300.0,21.0903,21.108,21.0727,21.0903,556300.0
2005-05-23 15:30:00,35.84,35.96,35.84,35.91,729300.0,21.0844,21.155,21.0844,21.1256,729300.0
2005-05-24 09:30:00,35.97,36.0,35.89,35.97,703900.0,21.1609,21.1785,21.1138,21.1609,703900.0
2005-05-24 10:00:00,35.96,35.98,35.89,35.92,536500.0,21.155,21.1668,21.1138,21.1315,536500.0
2005-05-24 10:30:00,35.93,35.96,35.82,35.87,446500.0,21.1374,21.155,21.0727,21.1021,446500.0
2005-05-24 11:00:00,35.87,35.93,35.8,35.91,604600.0,21.1021,21.1374,21.0609,21.1256,604600.0
2005-05-24 11:30:00,35.91,35.93,35.8,35.81,358600.0,21.1256,21.1374,21.0609,21.0668,358600.0
2005-05-24 12:00:00,35.81,35.88,35.76,35.77,296900.0,21.0668,21.108,21.0374,21.0432,296900.0
2005-05-24 12:30:00,35.76,35.8,35.7,35.72,332700.0,21.0374,21.0609,21.0021,21.0138,332700.0
2005-05-24 13:00:00,35.72,35.79,35.71,35.72,212300.0,21.0138,21.055,21.0079,21.0138,212300.0
2005-05-24 13:30:00,35.71,35.75,35.66,35.73,224600.0,21.0079,21.0315,20.9785,21.0197,224600.0
2005-05-24 14:00:00,35.74,35.89,35.71,35.8,581900.0,21.0256,21.1138,21.0079,21.0609,581900.0
2005-05-24 14:30:00,35.8,35.86,35.77,35.84,469500.0,21.0609,21.0962,21.0432,21.0844,469500.0
2005-05-24 15:00:00,35.85,35.96,35.81,35.94,587800.0,21.0903,21.155,21.0668,21.1432,587800.0
2005-05-24 15:30:00,35.95,36.0,35.88,35.91,756600.0,21.1491,21.1785,21.108,21.1256,756600.0
2005-05-25 09:30:00,35.79,35.89,35.76,35.8,487400.0,21.055,21.1138,21.0374,21.0609,487400.0
2005-05-25 10:00:00,35.79,35.88,35.75,35.79,304100.0,21.055,21.108,21.0315,21.055,304100.0
2005-05-25 10:30:00,35.79,35.81,35.7,35.75,632700.0,21.055,21.0668,21.0021,21.0315,632700.0
2005-05-25 11:00:00,35.75,35.83,35.73,35.82,226100.0,21.0315,21.0785,21.0197,21.0727,226100.0
2005-05-25 11:30:00,35.81,35.87,35.73,35.77,256600.0,21.0668,21.1021,21.0197,21.0432,256600.0
2005-05-25 12:00:00,35.77,35.84,35.77,35.84,155300.0,21.0432,21.0844,21.0432,21.0844,155300.0
2005-05-25 12:30:00,35.84,35.84,35.77,35.79,303000.0,21.0844,21.0844,21.0432,21.055,303000.0
2005-05-25 13:00:00,35.79,35.82,35.75,35.76,154000.0,21.055,21.0727,21.0315,21.0374,154000.0
2005-05-25 13:30:00,35.76,35.84,35.74,35.8,235600.0,21.0374,21.0844,21.0256,21.0609,235600.0
2005-05-25 14:00:00,35.8,35.9,35.77,35.9,287600.0,21.0609,21.1197,21.0432,21.1197,287600.0
2005-05-25 14:30:00,35.9,36.0,35.88,35.97,516100.0,21.1197,21.1785,21.108,21.1609,516100.0
2005-05-25 15:00:00,35.98,35.99,35.91,35.91,392700.0,21.1668,21.1727,21.1256,21.1256,392700.0
2005-05-25 15:30:00,35.91,35.99,35.89,35.95,601600.0,21.1256,21.1727,21.1138,21.1491,601600.0
2005-05-26 09:30:00,36.04,36.08,35.88,35.92,632300.0,21.2021,21.2256,21.108,21.1315,632300.0
2005-05-26 10:00:00,35.94,36.08,35.9,36.01,426400.0,21.1432,21.2256,21.1197,21.1844,426400.0
2005-05-26 10:30:00,36.02,36.09,35.97,35.98,460800.0,21.1903,21.2315,21.1609,21.1668,460800.0
2005-05-26 11:00:00,35.98,36.0,35.91,35.93,331300.0,21.1668,21.1785,21.1256,21.1374,331300.0
2005-05-26 11:30:00,35.94,35.94,35.86,35.87,356800.0,21.1432,21.1432,21.0962,21.1021,356800.0
2005-05-26 12:00:00,35.87,35.9,35.82,35.9,394700.0,21.1021,21.1197,21.0727,21.1197,394700.0
2005-05-26 12:30:00,35.9,35.92,35.86,35.88,244400.0,21.1197,21.1315,21.0962,21.108,244400.0
2005-05-26 13:00:00,35.88,35.91,35.82,35.84,273900.0,21.108,21.1256,21.0727,21.0844,273900.0
2005-05-26 13:30:00,35.84,35.89,35.82,35.84,226500.0,21.0844,21.1138,21.0727,21.0844,226500.0
2005-05-26 14:00:00,35.84,35.88,35.82,35.88,414300.0,21.0844,21.108,21.0727,21.108,414300.0
2005-05-26 14:30:00,35.88,35.9,35.72,35.78,410400.0,21.108,21.1197,21.0138,21.0491,410400.0
2005-05-26 15:00:00,35.78,35.95,35.78,35.94,640300.0,21.0491,21.1491,21.0491,21.1432,640300.0
2005-05-26 15:30:00,35.93,35.99,35.93,35.97,744000.0,21.1374,21.1727,21.1374,21.1609,744000.0
2005-05-27 09:30:00,35.95,36.04,35.93,35.95,879700.0,21.1491,21.2021,21.1374,21.1491,879700.0
2005-05-27 10:00:00,35.95,35.96,35.72,35.77,896800.0,21.1491,21.155,21.0138,21.0432,896800.0
2005-05-27 10:30:00,35.78,35.85,35.75,35.84,282000.0,21.0491,21.0903,21.0315,21.0844,282000.0
2005-05-27 11:00:00,35.84,35.91,35.82,35.9,225900.0,21.0844,21.1256,21.0727,21.1197,225900.0
2005-05-27 11:30:00,35.9,35.91,35.78,35.8,449200.0,21.1197,21.1256,21.0491,21.0609,449200.0
2005-05-27 12:00:00,35.8,35.88,35.78,35.85,419400.0,21.0609,21.108,21.0491,21.0903,419400.0
2005-05-27 12:30:00,35.85,35.86,35.71,35.76,584800.0,21.0903,21.0962,21.0079,21.0374,584800.0
2005-05-27 13:00:00,35.76,35.86,35.72,35.83,320200.0,21.0374,21.0962,21.0138,21.0785,320200.0
2005-05-27 13:30:00,35.82,35.86,35.77,35.79,231100.0,21.0727,21.0962,21.0432,21.055,231100.0
2005-05-27 14:00:00,35.79,35.87,35.78,35.83,344900.0,21.055,21.1021,21.0491,21.0785,344900.0
2005-05-27 14:30:00,35.84,35.86,35.83,35.85,140500.0,21.0844,21.0962,21.0785,21.0903,140500.0
2005-05-27 15:00:00,35.85,35.86,35.78,35.84,369300.0,21.0903,21.0962,21.0491,21.0844,369300.0
2005-05-27 15:30:00,35.84,35.85,35.75,35.8,735500.0,21.0844,21.0903,21.0315,21.0609,735500.0
2005-05-31 09:30:00,35.83,35.86,35.66,35.67,640900.0,21.0785,21.0962,20.9785,20.9844,640900.0
2005-05-31 10:00:00,35.66,35.77,35.64,35.76,571800.0,20.9785,21.0432,20.9668,21.0374,571800.0
2005-05-31 10:30:00,35.77,35.8,35.7,35.77,494500.0,21.0432,21.0609,21.0021,21.0432,494500.0
2005-05-31 11:00:00,35.76,35.82,35.74,35.8,408900.0,21.0374,21.0727,21.0256,21.0609,408900.0
2005-05-31 11:30:00,35.8,35.86,35.77,35.8,279500.0,21.0609,21.0962,21.0432,21.0609,279500.0
2005-05-31 12:00:00,35.8,35.88,35.78,35.86,292700.0,21.0609,21.108,21.0491,21.0962,292700.0
2005-05-31 12:30:00,35.86,35.87,35.77,35.8,288800.0,21.0962,21.1021,21.0432,21.0609,288800.0
2005-05-31 13:00:00,35.8,35.82,35.76,35.81,269200.0,21.0609,21.0727,21.0374,21.0668,269200.0
2005-05-31 13:30:00,35.82,35.95,35.8,35.89,273100.0,21.0727,21.1491,21.0609,21.1138,273100.0
2005-05-31 14:00:00,35.89,35.94,35.84,35.91,174000.0,21.1138,21.1432,21.0844,21.1256,174000.0
2005-05-31 14:30:00,35.9,36.0,35.9,35.96,397800.0,21.1197,21.1785,21.1197,21.155,397800.0
2005-05-31 15:00:00,35.96,36.0,35.9,35.9,621500.0,21.155,21.1785,21.1197,21.1197,621500.0
2005-05-31 15:30:00,35.9,35.9,35.75,35.75,1130900.0,21.1197,21.1197,21.0315,21.0315,1130900.0
2005-06-01 09:30:00,35.56,35.78,35.56,35.71,924000.0,20.9197,21.0491,20.9197,21.0079,924000.0
2005-06-01 10:00:00,35.71,36.26,35.7,36.17,1644500.0,21.0079,21.3315,21.0021,21.2786,1644500.0
2005-06-01 10:30:00,36.18,36.27,36.17,36.2,654800.0,21.2844,21.3374,21.2786,21.2962,654800.0
2005-06-01 11:00:00,36.21,36.5,36.2,36.44,919900.0,21.3021,21.4727,21.2962,21.4374,919900.0
2005-06-01 11:30:00,36.45,36.48,36.41,36.46,451700.0,21.4433,21.4609,21.4197,21.4492,451700.0
2005-06-01 12:00:00,36.46,36.48,36.24,36.25,468700.0,21.4492,21.4609,21.3197,21.3256,468700.0
2005-06-01 12:30:00,36.24,36.26,36.22,36.26,332000.0,21.3197,21.3315,21.308,21.3315,332000.0
2005-06-01 13:00:00,36.26,36.38,36.25,36.38,317300.0,21.3315,21.4021,21.3256,21.4021,317300.0
2005-06-01 13:30:00,36.37,36.4,36.27,36.34,380500.0,21.3962,21.4139,21.3374,21.3786,380500.0
2005-06-01 14:00:00,36.33,36.38,35.92,35.97,1141800.0,21.3727,21.4021,21.1315,21.1609,1141800.0
2005-06-01 14:30:00,35.97,36.02,35.6,35.69,2100200.0,21.1609,21.1903,20.9432,20.9962,2100200.0
2005-06-01 15:00:00,35.68,35.84,35.6,35.66,1407000.0,20.9903,21.0844,20.9432,20.9785,1407000.0
2005-06-01 15:30:00,35.66,35.77,35.65,35.77,936600.0,20.9785,21.0432,20.9726,21.0432,936600.0
2005-06-02 09:30:00,35.25,35.35,35.01,35.1,3141600.0,20.7373,20.7962,20.5961,20.6491,3141600.0
2005-06-02 10:00:00,35.1,35.42,35.09,35.33,1348400.0,20.6491,20.8373,20.6432,20.7844,1348400.0
2005-06-02 10:30:00,35.33,35.49,35.24,35.47,1024200.0,20.7844,20.8785,20.7314,20.8668,1024200.0
2005-06-02 11:00:00,35.47,35.47,35.33,35.35,743200.0,20.8668,20.8668,20.7844,20.7962,743200.0
2005-06-02 11:30:00,35.35,35.41,35.3,35.38,579300.0,20.7962,20.8315,20.7667,20.8138,579300.0
2005-06-02 12:00:00,35.38,35.43,35.35,35.38,521600.0,20.8138,20.8432,20.7962,20.8138,521600.0
2005-06-02 12:30:00,35.39,35.41,35.34,35.36,420800.0,20.8197,20.8315,20.7903,20.802,420800.0
2005-06-02 13:00:00,35.35,35.37,35.23,35.26,677500.0,20.7962,20.8079,20.7256,20.7432,677500.0
2005-06-02 13:30:00,35.25,35.34,35.24,35.27,800600.0,20.7373,20.7903,20.7314,20.7491,800600.0
2005-06-02 14:00:00,35.27,35.44,35.27,35.44,2461600.0,20.7491,20.8491,20.7491,20.8491,2461600.0
2005-06-02 14:30:00,35.43,35.53,35.42,35.52,698100.0,20.8432,20.902,20.8373,20.8962,698100.0
2005-06-02 15:00:00,35.52,35.65,35.5,35.62,1276500.0,20.8962,20.9726,20.8844,20.955,1276500.0
2005-06-02 15:30:00,35.62,35.78,35.61,35.74,1234300.0,20.955,21.0491,20.9491,21.0256,1234300.0
2005-06-03 09:30:00,35.62,35.85,35.58,35.73,957900.0,20.955,21.0903,20.9315,21.0197,957900.0
2005-06-03 10:00:00,35.72,35.75,35.68,35.7,887500.0,21.0138,21.0315,20.9903,21.0021,887500.0
2005-06-03 10:30:00,35.7,35.76,35.67,35.74,610500.0,21.0021,21.0374,20.9844,21.0256,610500.0
2005-06-03 11:00:00,35.74,35.8,35.68,35.73,515000.0,21.0256,21.0609,20.9903,21.0197,515000.0
2005-06-03 11:30:00,35.74,35.75,35.5,35.55,1074100.0,21.0256,21.0315,20.8844,20.9138,1074100.0
2005-06-03 12:00:00,35.55,35.58,35.5,35.54,585800.0,20.9138,20.9315,20.8844,20.9079,585800.0
2005-06-03 12:30:00,35.54,35.57,35.48,35.53,402900.0,20.9079,20.9256,20.8726,20.902,402900.0
2005-06-03 13:00:00,35.54,35.54,35.5,35.54,380100.0,20.9079,20.9079,20.8844,20.9079,380100.0
2005-06-03 13:30:00,35.54,35.59,35.53,35.54,448600.0,20.9079,20.9373,20.902,20.9079,448600.0
2005-06-03 14:00:00,35.55,35.58,35.43,35.57,427000.0,20.9138,20.9315,20.8432,20.9256,427000.0
2005-06-03 14:30:00,35.56,35.56,35.43,35.45,483700.0,20.9197,20.9197,20.8432,20.855,483700.0
2005-06-03 15:00:00,35.45,35.48,35.41,35.43,595600.0,20.855,20.8726,20.8315,20.8432,595600.0
2005-06-03 15:30:00,35.42,35.64,35.42,35.55,913800.0,20.8373,20.9668,20.8373,20.9138,913800.0
2005-06-06 09:30:00,35.47,35.5,35.33,35.35,440000.0,20.8668,20.8844,20.7844,20.7962,440000.0
2005-06-06 10:00:00,35.35,35.35,35.2,35.32,389100.0,20.7962,20.7962,20.7079,20.7785,389100.0
2005-06-06 10:30:00,35.34,35.34,35.27,35.28,357000.0,20.7903,20.7903,20.7491,20.755,357000.0
2005-06-06 11:00:00,35.28,35.32,35.26,35.3,380800.0,20.755,20.7785,20.7432,20.7667,380800.0
2005-06-06 11:30:00,35.3,35.31,35.26,35.29,333700.0,20.7667,20.7726,20.7432,20.7609,333700.0
2005-06-06 12:00:00,35.29,35.32,35.26,35.31,350000.0,20.7609,20.7785,20.7432,20.7726,350000.0
2005-06-06 12:30:00,35.31,35.4,35.28,35.34,643100.0,20.7726,20.8256,20.755,20.7903,643100.0
2005-06-06 13:00:00,35.35,35.43,35.34,35.39,386500.0,20.7962,20.8432,20.7903,20.8197,386500.0
2005-06-06 13:30:00,35.4,35.46,35.34,35.37,406400.0,20.8256,20.8609,20.7903,20.8079,406400.0
2005-06-06 14:00:00,35.37,35.46,35.35,35.44,388100.0,20.8079,20.8609,20.7962,20.8491,388100.0
2005-06-06 14:30:00,35.45,35.54,35.4,35.47,433800.0,20.855,20.9079,20.8256,20.8668,433800.0
2005-06-06 15:00:00,35.46,35.49,35.41,35.46,468800.0,20.8609,20.8785,20.8315,20.8609,468800.0
2005-06-06 15:30:00,35.47,35.59,35.46,35.52,701300.0,20.8668,20.9373,20.8609,20.8962,701300.0
2005-06-07 09:30:00,35.52,35.84,35.51,35.81,1056800.0,20.8962,21.0844,20.8903,21.0668,1056800.0
2005-06-07 10:00:00,35.82,35.93,35.79,35.9,654400.0,21.0727,21.1374,21.055,21.1197,654400.0
2005-06-07 10:30:00,35.91,35.94,35.85,35.89,551500.0,21.1256,21.1432,21.0903,21.1138,551500.0
2005-06-07 11:00:00,35.88,35.91,35.81,35.82,595100.0,21.108,21.1256,21.0668,21.0727,595100.0
2005-06-07 11:30:00,35.83,35.88,35.8,35.83,514300.0,21.0785,21.108,21.0609,21.0785,514300.0
2005-06-07 12:00:00,35.84,35.9,35.8,35.85,564100.0,21.0844,21.1197,21.0609,21.0903,564100.0
2005-06-07 12:30:00,35.84,35.85,35.77,35.82,744900.0,21.0844,21.0903,21.0432,21.0727,744900.0
2005-06-07 13:00:00,35.83,35.83,35.76,35.77,340800.0,21.0785,21.0785,21.0374,21.0432,340800.0
2005-06-07 13:30:00,35.76,35.8,35.68,35.68,276300.0,21.0374,21.0609,20.9903,20.9903,276300.0
2005-06-07 14:00:00,35.69,35.69,35.49,35.55,993000.0,20.9962,20.9962,20.8785,20.9138,993000.0
2005-06-07 14:30:00,35.55,35.65,35.54,35.61,328600.0,20.9138,20.9726,20.9079,20.9491,328600.0
2005-06-07 15:00:00,35.61,36.62,35.56,35.56,407500.0,20.9491,21.5433,20.9197,20.9197,407500.0
2005-06-07 15:30:00,35.56,35.65,35.45,35.52,751200.0,20.9197,20.9726,20.855,20.8962,751200.0
2005-06-08 09:30:00,35.55,35.67,35.49,35.66,591200.0,20.9138,20.9844,20.8785,20.9785,591200.0
2005-06-08 10:00:00,35.66,35.66,35.52,35.52,269200.0,20.9785,20.9785,20.8962,20.8962,269200.0
2005-06-08 10:30:00,35.52,35.66,35.48,35.64,434300.0,20.8962,20.9785,20.8726,20.9668,434300.0
2005-06-08 11:00:00,35.64,35.67,35.59,35.67,261000.0,20.9668,20.9844,20.9373,20.9844,261000.0
2005-06-08 11:30:00,35.67,35.74,35.61,35.74,467500.0,20.9844,21.0256,20.9491,21.0256,467500.0
2005-06-08 12:00:00,35.75,35.78,35.68,35.71,264600.0,21.0315,21.0491,20.9903,21.0079,264600.0
2005-06-08 12:30:00,35.71,35.79,35.71,35.77,641000.0,21.0079,21.055,21.0079,21.0432,641000.0
2005-06-08 13:00:00,35.76,35.78,35.68,35.77,265600.0,21.0374,21.0491,20.9903,21.0432,265600.0
2005-06-08 13:30:00,35.77,35.81,35.7,35.74,565800.0,21.0432,21.0668,21.0021,21.0256,565800.0
2005-06-08 14:00:00,35.75,35.75,35.62,35.69,588600.0,21.0315,21.0315,20.955,20.9962,588600.0
2005-06-08 14:30:00,35.69,35.73,35.66,35.69,714100.0,20.9962,21.0197,20.9785,20.9962,714100.0
2005-06-08 15:00:00,35.68,35.69,35.59,35.6,565200.0,20.9903,20.9962,20.9373,20.9432,565200.0
2005-06-08 15:30:00,35.6,35.72,35.57,35.7,743600.0,20.9432,21.0138,20.9256,21.0021,743600.0
2005-06-09 09:30:00,35.52,35.6,35.51,35.52,881800.0,20.8962,20.9432,20.8903,20.8962,881800.0
2005-06-09 10:00:00,35.52,35.6,35.44,35.45,1025600.0,20.8962,20.9432,20.8491,20.855,1025600.0
2005-06-09 10:30:00,35.46,35.58,35.43,35.55,336900.0,20.8609,20.9315,20.8432,20.9138,336900.0
2005-06-09 11:00:00,35.54,35.57,35.39,35.39,359100.0,20.9079,20.9256,20.8197,20.8197,359100.0
2005-06-09 11:30:00,35.39,35.6,35.36,35.56,426700.0,20.8197,20.9432,20.802,20.9197,426700.0
2005-06-09 12:00:00,35.55,35.68,35.54,35.67,427400.0,20.9138,20.9903,20.9079,20.9844,427400.0
2005-06-09 12:30:00,35.67,35.7,35.55,35.58,305700.0,20.9844,21.0021,20.9138,20.9315,305700.0
2005-06-09 13:00:00,35.59,35.61,35.45,35.49,256400.0,20.9373,20.9491,20.855,20.8785,256400.0
2005-06-09 13:30:00,35.49,35.53,35.45,35.49,260200.0,20.8785,20.902,20.855,20.8785,260200.0
2005-06-09 14:00:00,35.48,35.49,35.32,35.36,529200.0,20.8726,20.8785,20.7785,20.802,529200.0
2005-06-09 14:30:00,35.36,35.46,35.31,35.39,387800.0,20.802,20.8609,20.7726,20.8197,387800.0
2005-06-09 15:00:00,35.38,35.51,35.36,35.46,668500.0,20.8138,20.8903,20.802,20.8609,668500.0
2005-06-09 15:30:00,35.46,35.58,35.46,35.51,744600.0,20.8609,20.9315,20.8609,20.8903,744600.0
2005-06-10 09:30:00,35.6,35.64,35.51,35.53,672500.0,20.9432,20.9668,20.8903,20.902,672500.0
2005-06-10 10:00:00,35.53,35.58,35.4,35.4,409600.0,20.902,20.9315,20.8256,20.8256,409600.0
2005-06-10 10:30:00,35.4,35.47,35.39,35.44,413300.0,20.8256,20.8668,20.8197,20.8491,413300.0
2005-06-10 11:00:00,35.44,35.52,35.4,35.48,287400.0,20.8491,20.8962,20.8256,20.8726,287400.0
2005-06-10 11:30:00,35.49,35.53,35.37,35.39,363500.0,20.8785,20.902,20.8079,20.8197,363500.0
2005-06-10 12:00:00,35.39,35.43,35.25,35.26,476200.0,20.8197,20.8432,20.7373,20.7432,476200.0
2005-06-10 12:30:00,35.25,35.34,35.24,35.33,531400.0,20.7373,20.7903,20.7314,20.7844,531400.0
2005-06-10 13:00:00,35.34,35.42,35.32,35.38,291000.0,20.7903,20.8373,20.7785,20.8138,291000.0
2005-06-10 13:30:00,35.37,35.45,35.29,35.32,307400.0,20.8079,20.855,20.7609,20.7785,307400.0
2005-06-10 14:00:00,35.31,35.34,35.27,35.29,445400.0,20.7726,20.7903,20.7491,20.7609,445400.0
2005-06-10 14:30:00,35.29,35.31,35.25,35.28,360200.0,20.7609,20.7726,20.7373,20.755,360200.0
2005-06-10 15:00:00,35.28,35.44,35.26,35.42,399000.0,20.755,20.8491,20.7432,20.8373,399000.0
2005-06-10 15:30:00,35.42,35.51,35.41,35.43,770500.0,20.8373,20.8903,20.8315,20.8432,770500.0
2005-06-13 09:30:00,35.29,35.53,35.27,35.5,612300.0,20.7609,20.902,20.7491,20.8844,612300.0
2005-06-13 10:00:00,35.49,35.5,35.34,35.42,525700.0,20.8785,20.8844,20.7903,20.8373,525700.0
2005-06-13 10:30:00,35.42,35.65,35.41,35.59,608300.0,20.8373,20.9726,20.8315,20.9373,608300.0
2005-06-13 11:00:00,35.58,35.74,35.57,35.69,567000.0,20.9315,21.0256,20.9256,20.9962,567000.0
2005-06-13 11:30:00,35.68,35.76,35.65,35.74,496100.0,20.9903,21.0374,20.9726,21.0256,496100.0
2005-06-13 12:00:00,35.74,35.75,35.56,35.61,384400.0,21.0256,21.0315,20.9197,20.9491,384400.0
2005-06-13 12:30:00,35.6,35.64,35.54,35.58,277900.0,20.9432,20.9668,20.9079,20.9315,277900.0
2005-06-13 13:00:00,35.59,35.63,35.56,35.61,130800.0,20.9373,20.9609,20.9197,20.9491,130800.0
2005-06-13 13:30:00,35.61,35.62,35.52,35.55,270100.0,20.9491,20.955,20.8962,20.9138,270100.0
2005-06-13 14:00:00,35.53,35.61,35.47,35.52,382900.0,20.902,20.9491,20.8668,20.8962,382900.0
2005-06-13 14:30:00,35.52,35.59,35.46,35.56,278900.0,20.8962,20.9373,20.8609,20.9197,278900.0
2005-06-13 15:00:00,35.55,35.57,35.35,35.45,598900.0,20.9138,20.9256,20.7962,20.855,598900.0
2005-06-13 15:30:00,35.45,35.54,35.43,35.54,636300.0,20.855,20.9079,20.8432,20.9079,636300.0
2005-06-14 09:30:00,35.45,35.52,35.39,35.51,728100.0,20.855,20.8962,20.8197,20.8903,728100.0
2005-06-14 10:00:00,35.5,35.55,35.41,35.46,570900.0,20.8844,20.9138,20.8315,20.8609,570900.0
2005-06-14 10:30:00,35.46,35.53,35.43,35.51,334900.0,20.8609,20.902,20.8432,20.8903,334900.0
2005-06-14 11:00:00,35.5,35.52,35.45,35.49,370500.0,20.8844,20.8962,20.855,20.8785,370500.0
2005-06-14 11:30:00,35.47,35.56,35.45,35.54,307600.0,20.8668,20.9197,20.855,20.9079,307600.0
2005-06-14 12:00:00,35.53,35.56,35.5,35.55,244200.0,20.902,20.9197,20.8844,20.9138,244200.0
2005-06-14 12:30:00,35.56,35.59,35.55,35.56,185300.0,20.9197,20.9373,20.9138,20.9197,185300.0
2005-06-14 13:00:00,35.56,35.57,35.49,35.52,285700.0,20.9197,20.9256,20.8785,20.8962,285700.0
2005-06-14 13:30:00,35.52,35.67,35.5,35.67,368500.0,20.8962,20.9844,20.8844,20.9844,368500.0
2005-06-14 14:00:00,35.67,35.73,35.55,35.59,559800.0,20.9844,21.0197,20.9138,20.9373,559800.0
2005-06-14 14:30:00,35.58,35.65,35.54,35.59,356600.0,20.9315,20.9726,20.9079,20.9373,356600.0
2005-06-14 15:00:00,35.59,35.62,35.54,35.57,461100.0,20.9373,20.955,20.9079,20.9256,461100.0
2005-06-14 15:30:00,35.57,35.62,35.55,35.62,737300.0,20.9256,20.955,20.9138,20.955,737300.0
2005-06-15 09:30:00,35.74,35.9,35.65,35.84,1349200.0,21.0256,21.1197,20.9726,21.0844,1349200.0
2005-06-15 10:00:00,35.83,35.84,35.72,35.79,975800.0,21.0785,21.0844,21.0138,21.055,975800.0
2005-06-15 10:30:00,35.8,35.8,35.62,35.67,1235100.0,21.0609,21.0609,20.955,20.9844,1235100.0
2005-06-15 11:00:00,35.66,35.74,35.61,35.68,736700.0,20.9785,21.0256,20.9491,20.9903,736700.0
2005-06-15 11:30:00,35.66,35.69,35.61,35.63,412900.0,20.9785,20.9962,20.9491,20.9609,412900.0
2005-06-15 12:00:00,35.62,35.66,35.62,35.63,324100.0,20.955,20.9785,20.955,20.9609,324100.0
2005-06-15 12:30:00,35.63,35.72,35.63,35.66,419100.0,20.9609,21.0138,20.9609,20.9785,419100.0
2005-06-15 13:00:00,35.67,35.68,35.61,35.64,438500.0,20.9844,20.9903,20.9491,20.9668,438500.0
2005-06-15 13:30:00,35.63,35.67,35.62,35.65,373900.0,20.9609,20.9844,20.955,20.9726,373900.0
2005-06-15 14:00:00,35.65,35.74,35.61,35.68,549400.0,20.9726,21.0256,20.9491,20.9903,549400.0
2005-06-15 14:30:00,35.68,35.73,35.65,35.66,447200.0,20.9903,21.0197,20.9726,20.9785,447200.0
2005-06-15 15:00:00,35.66,35.69,35.66,35.68,438100.0,20.9785,20.9962,20.9785,20.9903,438100.0
2005-06-15 15:30:00,35.68,35.73,35.66,35.7,822700.0,20.9903,21.0197,20.9785,21.0021,822700.0
2005-06-16 09:30:00,35.66,35.7,35.61,35.66,921500.0,20.9785,21.0021,20.9491,20.9785,921500.0
2005-06-16 10:00:00,35.66,35.75,35.66,35.74,809000.0,20.9785,21.0315,20.9785,21.0256,809000.0
2005-06-16 10:30:00,35.74,36.01,35.73,35.97,1420100.0,21.0256,21.1844,21.0197,21.1609,1420100.0
2005-06-16 11:00:00,35.96,36.05,35.88,35.88,808300.0,21.155,21.208,21.108,21.108,808300.0
2005-06-16 11:30:00,35.89,35.98,35.88,35.97,381700.0,21.1138,21.1668,21.108,21.1609,381700.0
2005-06-16 12:00:00,35.97,35.98,35.83,35.84,657300.0,21.1609,21.1668,21.0785,21.0844,657300.0
2005-06-16 12:30:00,35.84,35.96,35.83,35.93,532900.0,21.0844,21.155,21.0785,21.1374,532900.0
2005-06-16 13:00:00,35.94,35.97,35.9,35.96,348700.0,21.1432,21.1609,21.1197,21.155,348700.0
2005-06-16 13:30:00,35.96,36.01,35.93,35.95,769700.0,21.155,21.1844,21.1374,21.1491,769700.0
2005-06-16 14:00:00,35.95,35.95,35.87,35.88,513900.0,21.1491,21.1491,21.1021,21.108,513900.0
2005-06-16 14:30:00,35.88,35.95,35.85,35.93,767500.0,21.108,21.1491,21.0903,21.1374,767500.0
2005-06-16 15:00:00,35.94,35.96,35.86,35.94,636400.0,21.1432,21.155,21.0962,21.1432,636400.0
2005-06-16 15:30:00,35.95,36.0,35.88,35.92,735800.0,21.1491,21.1785,21.108,21.1315,735800.0
2005-06-17 09:30:00,36.19,36.19,35.88,36.01,5341300.0,21.2903,21.2903,21.108,21.1844,5341300.0
2005-06-17 10:00:00,36.01,36.07,35.97,36.06,960000.0,21.1844,21.2197,21.1609,21.2138,960000.0
2005-06-17 10:30:00,36.06,36.2,36.05,36.11,554200.0,21.2138,21.2962,21.208,21.2433,554200.0
2005-06-17 11:00:00,36.1,36.11,35.97,36.02,1075100.0,21.2374,21.2433,21.1609,21.1903,1075100.0
2005-06-17 11:30:00,36.03,36.08,35.98,36.02,629100.0,21.1962,21.2256,21.1668,21.1903,629100.0
2005-06-17 12:00:00,36.02,36.03,35.92,35.92,519200.0,21.1903,21.1962,21.1315,21.1315,519200.0
2005-06-17 12:30:00,35.92,35.97,35.88,35.94,282200.0,21.1315,21.1609,21.108,21.1432,282200.0
2005-06-17 13:00:00,35.93,36.0,35.88,35.93,259900.0,21.1374,21.1785,21.108,21.1374,259900.0
2005-06-17 13:30:00,35.93,36.0,35.9,35.94,454000.0,21.1374,21.1785,21.1197,21.1432,454000.0
2005-06-17 14:00:00,35.95,36.07,35.93,36.01,438900.0,21.1491,21.2197,21.1374,21.1844,438900.0
2005-06-17 14:30:00,36.01,36.04,35.97,35.98,403500.0,21.1844,21.2021,21.1609,21.1668,403500.0
2005-06-17 15:00:00,35.98,36.05,35.98,36.02,392600.0,21.1668,21.208,21.1668,21.1903,392600.0
2005-06-17 15:30:00,36.02,36.18,36.02,36.1,1192200.0,21.1903,21.2844,21.1903,21.2374,1192200.0
2005-06-20 09:30:00,35.9,35.99,35.8,35.87,967000.0,21.1197,21.1727,21.0609,21.1021,967000.0
2005-06-20 10:00:00,35.87,35.89,35.82,35.85,757000.0,21.1021,21.1138,21.0727,21.0903,757000.0
2005-06-20 10:30:00,35.85,35.97,35.82,35.93,634600.0,21.0903,21.1609,21.0727,21.1374,634600.0
2005-06-20 11:00:00,35.95,35.97,35.88,35.92,349800.0,21.1491,21.1609,21.108,21.1315,349800.0
2005-06-20 11:30:00,35.92,35.96,35.9,35.93,281800.0,21.1315,21.155,21.1197,21.1374,281800.0
2005-06-20 12:00:00,35.95,36.0,35.94,35.97,282300.0,21.1491,21.1785,21.1432,21.1609,282300.0
2005-06-20 12:30:00,35.98,36.0,35.94,35.95,211000.0,21.1668,21.1785,21.1432,21.1491,211000.0
2005-06-20 13:00:00,35.95,35.96,35.87,35.92,459000.0,21.1491,21.155,21.1021,21.1315,459000.0
2005-06-20 13:30:00,35.91,35.95,35.9,35.93,217100.0,21.1256,21.1491,21.1197,21.1374,217100.0
2005-06-20 14:00:00,35.94,35.99,35.91,35.99,562000.0,21.1432,21.1727,21.1256,21.1727,562000.0
2005-06-20 14:30:00,35.99,36.1,35.97,36.06,798100.0,21.1727,21.2374,21.1609,21.2138,798100.0
2005-06-20 15:00:00,36.05,36.19,36.04,36.14,656800.0,21.208,21.2903,21.2021,21.2609,656800.0
2005-06-20 15:30:00,36.14,36.18,36.02,36.04,957000.0,21.2609,21.2844,21.1903,21.2021,957000.0
2005-06-21 09:30:00,36.05,36.11,35.98,35.99,708600.0,21.208,21.2433,21.1668,21.1727,708600.0
2005-06-21 10:00:00,35.99,36.09,35.9,36.05,632300.0,21.1727,21.2315,21.1197,21.208,632300.0
2005-06-21 10:30:00,36.05,36.14,36.04,36.07,360900.0,21.208,21.2609,21.2021,21.2197,360900.0
2005-06-21 11:00:00,36.06,36.1,35.96,35.97,407200.0,21.2138,21.2374,21.155,21.1609,407200.0
2005-06-21 11:30:00,35.98,36.06,35.96,36.03,244900.0,21.1668,21.2138,21.155,21.1962,244900.0
2005-06-21 12:00:00,36.03,36.11,36.01,36.08,210200.0,21.1962,21.2433,21.1844,21.2256,210200.0
2005-06-21 12:30:00,36.07,36.11,36.05,36.11,294000.0,21.2197,21.2433,21.208,21.2433,294000.0
2005-06-21 13:00:00,36.11,36.11,36.04,36.08,268600.0,21.2433,21.2433,21.2021,21.2256,268600.0
2005-06-21 13:30:00,36.08,36.14,36.04,36.08,304500.0,21.2256,21.2609,21.2021,21.2256,304500.0
2005-06-21 14:00:00,36.06,36.11,36.02,36.06,266900.0,21.2138,21.2433,21.1903,21.2138,266900.0
2005-06-21 14:30:00,36.07,36.09,36.0,36.04,305600.0,21.2197,21.2315,21.1785,21.2021,305600.0
2005-06-21 15:00:00,36.04,36.08,35.95,36.0,473900.0,21.2021,21.2256,21.1491,21.1785,473900.0
2005-06-21 15:30:00,36.0,36.14,35.99,36.04,753000.0,21.1785,21.2609,21.1727,21.2021,753000.0
2005-06-22 09:30:00,36.06,36.35,36.06,36.31,1005100.0,21.2138,21.3844,21.2138,21.3609,1005100.0
2005-06-22 10:00:00,36.31,36.35,36.26,36.34,468900.0,21.3609,21.3844,21.3315,21.3786,468900.0
2005-06-22 10:30:00,36.33,36.41,36.26,36.27,668600.0,21.3727,21.4197,21.3315,21.3374,668600.0
2005-06-22 11:00:00,36.26,36.36,36.26,36.33,483900.0,21.3315,21.3903,21.3315,21.3727,483900.0
2005-06-22 11:30:00,36.33,36.35,36.29,36.3,562500.0,21.3727,21.3844,21.3492,21.355,562500.0
2005-06-22 12:00:00,36.3,36.39,36.3,36.34,834500.0,21.355,21.408,21.355,21.3786,834500.0
2005-06-22 12:30:00,36.34,36.37,36.32,36.37,485500.0,21.3786,21.3962,21.3668,21.3962,485500.0
2005-06-22 13:00:00,36.37,36.43,36.36,36.39,828600.0,21.3962,21.4315,21.3903,21.408,828600.0
2005-06-22 13:30:00,36.37,36.38,36.29,36.3,256100.0,21.3962,21.4021,21.3492,21.355,256100.0
2005-06-22 14:00:00,36.29,36.32,36.24,36.32,671600.0,21.3492,21.3668,21.3197,21.3668,671600.0
2005-06-22 14:30:00,36.32,36.36,36.28,36.35,347400.0,21.3668,21.3903,21.3433,21.3844,347400.0
2005-06-22 15:00:00,36.35,36.42,36.3,36.31,824400.0,21.3844,21.4256,21.355,21.3609,824400.0
2005-06-22 15:30:00,36.31,36.31,36.19,36.23,1037600.0,21.3609,21.3609,21.2903,21.3139,1037600.0
2005-06-23 09:30:00,36.3,36.42,36.3,36.37,851800.0,21.355,21.4256,21.355,21.3962,851800.0
2005-06-23 10:00:00,36.38,36.4,36.3,36.32,2478400.0,21.4021,21.4139,21.355,21.3668,2478400.0
2005-06-23 10:30:00,36.31,36.34,36.24,36.27,395100.0,21.3609,21.3786,21.3197,21.3374,395100.0
2005-06-23 11:00:00,36.27,36.36,36.24,36.33,484400.0,21.3374,21.3903,21.3197,21.3727,484400.0
2005-06-23 11:30:00,36.33,36.43,36.29,36.33,477900.0,21.3727,21.4315,21.3492,21.3727,477900.0
2005-06-23 12:00:00,36.33,36.33,36.25,36.29,417700.0,21.3727,21.3727,21.3256,21.3492,417700.0
2005-06-23 12:30:00,36.28,36.32,36.25,36.27,296300.0,21.3433,21.3668,21.3256,21.3374,296300.0
2005-06-23 13:00:00,36.26,36.29,36.19,36.21,373700.0,21.3315,21.3492,21.2903,21.3021,373700.0
2005-06-23 13:30:00,36.23,36.25,36.02,36.08,1001300.0,21.3139,21.3256,21.1903,21.2256,1001300.0
2005-06-23 14:00:00,36.08,36.2,36.02,36.06,670900.0,21.2256,21.2962,21.1903,21.2138,670900.0
2005-06-23 14:30:00,36.06,36.12,36.03,36.1,565300.0,21.2138,21.2491,21.1962,21.2374,565300.0
2005-06-23 15:00:00,36.1,36.11,36.0,36.04,729200.0,21.2374,21.2433,21.1785,21.2021,729200.0
2005-06-23 15:30:00,36.03,36.05,35.91,35.93,1409800.0,21.1962,21.208,21.1256,21.1374,1409800.0
2005-06-24 09:30:00,35.5,35.99,35.4,35.95,861000.0,20.8844,21.1727,20.8256,21.1491,861000.0
2005-06-24 10:00:00,35.95,36.0,35.87,35.9,508900.0,21.1491,21.1785,21.1021,21.1197,508900.0
2005-06-24 10:30:00,35.89,35.97,35.85,35.91,384000.0,21.1138,21.1609,21.0903,21.1256,384000.0
2005-06-24 11:00:00,35.91,36.02,35.88,36.01,393900.0,21.1256,21.1903,21.108,21.1844,393900.0
2005-06-24 11:30:00,36.02,36.03,35.88,35.89,756500.0,21.1903,21.1962,21.108,21.1138,756500.0
2005-06-24 12:00:00,35.88,35.89,35.79,35.81,730200.0,21.108,21.1138,21.055,21.0668,730200.0
2005-06-24 12:30:00,35.81,35.84,35.77,35.78,486600.0,21.0668,21.0844,21.0432,21.0491,486600.0
2005-06-24 13:00:00,35.77,35.79,35.66,35.68,702100.0,21.0432,21.055,20.9785,20.9903,702100.0
2005-06-24 13:30:00,35.7,35.71,35.55,35.6,675100.0,21.0021,21.0079,20.9138,20.9432,675100.0
2005-06-24 14:00:00,35.59,35.68,35.55,35.65,1192700.0,20.9373,20.9903,20.9138,20.9726,1192700.0
2005-06-24 14:30:00,35.67,35.72,35.62,35.66,418900.0,20.9844,21.0138,20.955,20.9785,418900.0
2005-06-24 15:00:00,35.66,35.66,35.54,35.58,783100.0,20.9785,20.9785,20.9079,20.9315,783100.0
2005-06-24 15:30:00,35.59,35.67,35.52,35.57,1117500.0,20.9373,20.9844,20.8962,20.9256,1117500.0
2005-06-27 09:30:00,35.58,35.77,35.52,35.75,999300.0,20.9315,21.0432,20.8962,21.0315,999300.0
2005-06-27 10:00:00,35.74,35.75,35.54,35.56,671000.0,21.0256,21.0315,20.9079,20.9197,671000.0
2005-06-27 10:30:00,35.55,35.64,35.53,35.6,517100.0,20.9138,20.9668,20.902,20.9432,517100.0
2005-06-27 11:00:00,35.59,35.66,35.57,35.64,404000.0,20.9373,20.9785,20.9256,20.9668,404000.0
2005-06-27 11:30:00,35.64,35.7,35.58,35.58,314300.0,20.9668,21.0021,20.9315,20.9315,314300.0
2005-06-27 12:00:00,35.58,35.66,35.58,35.6,230300.0,20.9315,20.9785,20.9315,20.9432,230300.0
2005-06-27 12:30:00,35.6,35.65,35.58,35.62,324700.0,20.9432,20.9726,20.9315,20.955,324700.0
2005-06-27 13:00:00,35.62,35.66,35.6,35.65,225300.0,20.955,20.9785,20.9432,20.9726,225300.0
2005-06-27 13:30:00,35.65,35.66,35.56,35.57,360600.0,20.9726,20.9785,20.9197,20.9256,360600.0
2005-06-27 14:00:00,35.57,35.66,35.57,35.66,569200.0,20.9256,20.9785,20.9256,20.9785,569200.0
2005-06-27 14:30:00,35.66,35.73,35.65,35.69,361000.0,20.9785,21.0197,20.9726,20.9962,361000.0
2005-06-27 15:00:00,35.68,35.7,35.64,35.67,620500.0,20.9903,21.0021,20.9668,20.9844,620500.0
2005-06-27 15:30:00,35.66,35.71,35.6,35.61,777400.0,20.9785,21.0079,20.9432,20.9491,777400.0
2005-06-28 09:30:00,35.77,35.77,35.62,35.74,601000.0,21.0432,21.0432,20.955,21.0256,601000.0
2005-06-28 10:00:00,35.74,35.76,35.69,35.73,463300.0,21.0256,21.0374,20.9962,21.0197,463300.0
2005-06-28 10:30:00,35.74,35.76,35.69,35.71,357800.0,21.0256,21.0374,20.9962,21.0079,357800.0
2005-06-28 11:00:00,35.72,35.74,35.66,35.73,337500.0,21.0138,21.0256,20.9785,21.0197,337500.0
2005-06-28 11:30:00,35.72,35.79,35.71,35.76,245300.0,21.0138,21.055,21.0079,21.0374,245300.0
2005-06-28 12:00:00,35.76,35.82,35.73,35.8,221100.0,21.0374,21.0727,21.0197,21.0609,221100.0
2005-06-28 12:30:00,35.8,35.82,35.72,35.75,340600.0,21.0609,21.0727,21.0138,21.0315,340600.0
2005-06-28 13:00:00,35.75,35.84,35.74,35.81,332100.0,21.0315,21.0844,21.0256,21.0668,332100.0
2005-06-28 13:30:00,35.8,35.84,35.77,35.81,186200.0,21.0609,21.0844,21.0432,21.0668,186200.0
2005-06-28 14:00:00,35.81,35.82,35.77,35.77,510700.0,21.0668,21.0727,21.0432,21.0432,510700.0
2005-06-28 14:30:00,35.76,35.88,35.75,35.82,390800.0,21.0374,21.108,21.0315,21.0727,390800.0
2005-06-28 15:00:00,35.82,35.86,35.81,35.84,451000.0,21.0727,21.0962,21.0668,21.0844,451000.0
2005-06-28 15:30:00,35.83,35.91,35.82,35.91,924000.0,21.0785,21.1256,21.0727,21.1256,924000.0
2005-06-29 09:30:00,35.98,36.02,35.89,35.9,610600.0,21.1668,21.1903,21.1138,21.1197,610600.0
2005-06-29 10:00:00,35.91,35.98,35.88,35.98,515000.0,21.1256,21.1668,21.108,21.1668,515000.0
2005-06-29 10:30:00,35.98,36.1,35.95,36.0,376600.0,21.1668,21.2374,21.1491,21.1785,376600.0
2005-06-29 11:00:00,36.01,36.02,35.93,35.93,309900.0,21.1844,21.1903,21.1374,21.1374,309900.0
2005-06-29 11:30:00,35.94,36.04,35.93,36.0,410900.0,21.1432,21.2021,21.1374,21.1785,410900.0
2005-06-29 12:00:00,36.0,36.05,35.97,36.04,332400.0,21.1785,21.208,21.1609,21.2021,332400.0
2005-06-29 12:30:00,36.05,36.05,36.0,36.01,199000.0,21.208,21.208,21.1785,21.1844,199000.0
2005-06-29 13:00:00,36.01,36.03,36.0,36.0,156000.0,21.1844,21.1962,21.1785,21.1785,156000.0
2005-06-29 13:30:00,36.01,36.02,35.93,35.96,421900.0,21.1844,21.1903,21.1374,21.155,421900.0
2005-06-29 14:00:00,35.96,36.01,35.93,36.0,543900.0,21.155,21.1844,21.1374,21.1785,543900.0
2005-06-29 14:30:00,36.01,36.03,35.95,35.96,507100.0,21.1844,21.1962,21.1491,21.155,507100.0
2005-06-29 15:00:00,35.95,35.96,35.88,35.9,545500.0,21.1491,21.155,21.108,21.1197,545500.0
2005-06-29 15:30:00,35.9,35.99,35.89,35.96,808800.0,21.1197,21.1727,21.1138,21.155,808800.0
2005-06-30 09:30:00,35.71,36.0,35.7,35.86,1283600.0,21.0079,21.1785,21.0021,21.0962,1283600.0
2005-06-30 10:00:00,35.86,35.89,35.75,35.76,554200.0,21.0962,21.1138,21.0315,21.0374,554200.0
2005-06-30 10:30:00,35.75,35.77,35.71,35.74,511300.0,21.0315,21.0432,21.0079,21.0256,511300.0
2005-06-30 11:00:00,35.73,35.74,35.62,35.66,698100.0,21.0197,21.0256,20.955,20.9785,698100.0
2005-06-30 11:30:00,35.66,35.68,35.61,35.64,385400.0,20.9785,20.9903,20.9491,20.9668,385400.0
2005-06-30 12:00:00,35.62,35.63,35.6,35.63,216300.0,20.955,20.9609,20.9432,20.9609,216300.0
2005-06-30 12:30:00,35.62,35.65,35.6,35.6,444400.0,20.955,20.9726,20.9432,20.9432,444400.0
2005-06-30 13:00:00,35.59,35.65,35.57,35.62,292900.0,20.9373,20.9726,20.9256,20.955,292900.0
2005-06-30 13:30:00,35.63,35.67,35.57,35.65,259400.0,20.9609,20.9844,20.9256,20.9726,259400.0
2005-06-30 14:00:00,35.66,35.7,35.52,35.53,564600.0,20.9785,21.0021,20.8962,20.902,564600.0
2005-06-30 14:30:00,35.52,35.57,35.42,35.52,1372800.0,20.8962,20.9256,20.8373,20.8962,1372800.0
2005-06-30 15:00:00,35.52,35.56,35.45,35.48,914100.0,20.8962,20.9197,20.855,20.8726,914100.0
2005-06-30 15:30:00,35.48,35.51,35.33,35.36,1834800.0,20.8726,20.8903,20.7844,20.802,1834800.0
2005-07-01 09:30:00,35.22,35.3,35.01,35.08,1055300.0,20.9206,20.9681,20.7959,20.8375,1055300.0
2005-07-01 10:00:00,35.08,35.24,35.06,35.14,876000.0,20.8375,20.9325,20.8256,20.8731,876000.0
2005-07-01 10:30:00,35.14,35.28,35.14,35.22,707000.0,20.8731,20.9563,20.8731,20.9206,707000.0
2005-07-01 11:00:00,35.23,35.25,35.12,35.23,687100.0,20.9266,20.9384,20.8612,20.9266,687100.0
2005-07-01 11:30:00,35.22,35.25,35.15,35.17,505300.0,20.9206,20.9384,20.879,20.8909,505300.0
2005-07-01 12:00:00,35.17,35.23,35.16,35.22,382800.0,20.8909,20.9266,20.885,20.9206,382800.0
2005-07-01 12:30:00,35.22,35.25,35.18,35.23,584300.0,20.9206,20.9384,20.8969,20.9266,584300.0
2005-07-01 13:00:00,35.23,35.27,35.19,35.25,333900.0,20.9266,20.9503,20.9028,20.9384,333900.0
2005-07-01 13:30:00,35.23,35.24,35.19,35.21,380600.0,20.9266,20.9325,20.9028,20.9147,380600.0
2005-07-01 14:00:00,35.21,35.23,35.11,35.11,383900.0,20.9147,20.9266,20.8553,20.8553,383900.0
2005-07-01 14:30:00,35.12,35.13,35.07,35.08,455100.0,20.8612,20.8672,20.8315,20.8375,455100.0
2005-07-01 15:00:00,35.09,35.11,35.06,35.09,589400.0,20.8434,20.8553,20.8256,20.8434,589400.0
2005-07-01 15:30:00,35.09,35.16,35.05,35.1,962400.0,20.8434,20.885,20.8196,20.8493,962400.0
2005-07-05 09:30:00,35.0,35.05,34.85,34.89,1009400.0,20.7899,20.8196,20.7008,20.7246,1009400.0
2005-07-05 10:00:00,34.88,35.05,34.81,35.05,953500.0,20.7187,20.8196,20.6771,20.8196,953500.0
2005-07-05 10:30:00,35.02,35.16,35.01,35.11,477000.0,20.8018,20.885,20.7959,20.8553,477000.0
2005-07-05 11:00:00,35.11,35.14,34.98,35.0,545700.0,20.8553,20.8731,20.7781,20.7899,545700.0
2005-07-05 11:30:00,35.0,35.05,34.98,35.03,392500.0,20.7899,20.8196,20.7781,20.8078,392500.0
2005-07-05 12:00:00,35.02,35.2,35.0,35.2,579200.0,20.8018,20.9087,20.7899,20.9087,579200.0
2005-07-05 12:30:00,35.2,35.28,35.17,35.19,378800.0,20.9087,20.9563,20.8909,20.9028,378800.0
2005-07-05 13:00:00,35.18,35.22,35.16,35.18,265100.0,20.8969,20.9206,20.885,20.8969,265100.0
2005-07-05 13:30:00,35.18,35.22,35.12,35.16,262600.0,20.8969,20.9206,20.8612,20.885,262600.0
2005-07-05 14:00:00,35.16,35.19,35.14,35.17,237200.0,20.885,20.9028,20.8731,20.8909,237200.0
2005-07-05 14:30:00,35.17,35.19,35.12,35.14,503000.0,20.8909,20.9028,20.8612,20.8731,503000.0
2005-07-05 15:00:00,35.14,35.15,34.99,35.0,840000.0,20.8731,20.879,20.784,20.7899,840000.0
2005-07-05 15:30:00,35.0,35.11,34.97,35.01,1102200.0,20.7899,20.8553,20.7721,20.7959,1102200.0
2005-07-06 09:30:00,35.0,35.15,34.91,35.02,999600.0,20.7899,20.879,20.7365,20.8018,999600.0
2005-07-06 10:00:00,35.03,35.04,34.91,34.94,572500.0,20.8078,20.8137,20.7365,20.7543,572500.0
2005-07-06 10:30:00,34.95,34.97,34.9,34.93,567000.0,20.7602,20.7721,20.7305,20.7484,567000.0
2005-07-06 11:00:00,34.93,34.95,34.89,34.92,500700.0,20.7484,20.7602,20.7246,20.7424,500700.0
2005-07-06 11:30:00,34.91,34.99,34.9,34.97,471900.0,20.7365,20.784,20.7305,20.7721,471900.0
2005-07-06 12:00:00,34.97,34.97,34.88,34.9,391200.0,20.7721,20.7721,20.7187,20.7305,391200.0
2005-07-06 12:30:00,34.89,34.91,34.84,34.86,418900.0,20.7246,20.7365,20.6949,20.7068,418900.0
2005-07-06 13:00:00,34.85,34.9,34.83,34.86,405500.0,20.7008,20.7305,20.689,20.7068,405500.0
2005-07-06 13:30:00,34.86,34.88,34.76,34.78,432000.0,20.7068,20.7187,20.6474,20.6593,432000.0
2005-07-06 14:00:00,34.77,34.79,34.55,34.55,1141100.0,20.6533,20.6652,20.5226,20.5226,1141100.0
2005-07-06 14:30:00,34.55,34.6,34.43,34.6,1017200.0,20.5226,20.5523,20.4514,20.5523,1017200.0
2005-07-06 15:00:00,34.59,34.66,34.58,34.65,1467600.0,20.5464,20.588,20.5405,20.582,1467600.0
2005-07-06 15:30:00,34.65,34.68,34.59,34.6,1648100.0,20.582,20.5999,20.5464,20.5523,1648100.0
2005-07-07 09:30:00,34.6,34.6,34.3,34.44,1941000.0,20.5523,20.5523,20.3741,20.4573,1941000.0
2005-07-07 10:00:00,34.46,34.56,34.41,34.47,790000.0,20.4692,20.5286,20.4395,20.4751,790000.0
2005-07-07 10:30:00,34.46,34.5,34.31,34.34,941300.0,20.4692,20.4929,20.3801,20.3979,941300.0
2005-07-07 11:00:00,34.34,34.49,34.32,34.48,871400.0,20.3979,20.487,20.386,20.4811,871400.0
2005-07-07 11:30:00,34.46,34.5,34.35,34.5,554900.0,20.4692,20.4929,20.4038,20.4929,554900.0
2005-07-07 12:00:00,34.49,34.58,34.43,34.58,453100.0,20.487,20.5405,20.4514,20.5405,453100.0
2005-07-07 12:30:00,34.58,34.58,34.45,34.47,410600.0,20.5405,20.5405,20.4632,20.4751,410600.0
2005-07-07 13:00:00,34.47,34.52,34.43,34.45,335800.0,20.4751,20.5048,20.4514,20.4632,335800.0
2005-07-07 13:30:00,34.46,34.58,34.45,34.58,369700.0,20.4692,20.5405,20.4632,20.5405,369700.0
2005-07-07 14:00:00,34.58,34.58,34.41,34.44,388700.0,20.5405,20.5405,20.4395,20.4573,388700.0
2005-07-07 14:30:00,34.43,34.47,34.35,34.45,617800.0,20.4514,20.4751,20.4038,20.4632,617800.0
2005-07-07 15:00:00,34.45,34.59,34.45,34.51,1037200.0,20.4632,20.5464,20.4632,20.4989,1037200.0
2005-07-07 15:30:00,34.51,34.56,34.48,34.53,1110800.0,20.4989,20.5286,20.4811,20.5108,1110800.0
2005-07-08 09:30:00,34.61,34.7,34.5,34.59,1067300.0,20.5583,20.6117,20.4929,20.5464,1067300.0
2005-07-08 10:00:00,34.59,34.65,34.55,34.63,956300.0,20.5464,20.582,20.5226,20.5702,956300.0
2005-07-08 10:30:00,34.63,34.83,34.6,34.8,1286300.0,20.5702,20.689,20.5523,20.6711,1286300.0
2005-07-08 11:00:00,34.8,34.81,34.69,34.76,666300.0,20.6711,20.6771,20.6058,20.6474,666300.0
2005-07-08 11:30:00,34.76,34.85,34.75,34.81,552100.0,20.6474,20.7008,20.6414,20.6771,552100.0
2005-07-08 12:00:00,34.83,34.98,34.63,34.94,623800.0,20.689,20.7781,20.5702,20.7543,623800.0
2005-07-08 12:30:00,34.94,35.03,34.89,34.91,608600.0,20.7543,20.8078,20.7246,20.7365,608600.0
2005-07-08 13:00:00,34.91,34.91,34.83,34.88,334300.0,20.7365,20.7365,20.689,20.7187,334300.0
2005-07-08 13:30:00,34.88,34.88,34.8,34.88,285200.0,20.7187,20.7187,20.6711,20.7187,285200.0
2005-07-08 14:00:00,34.87,34.94,34.86,34.9,322900.0,20.7127,20.7543,20.7068,20.7305,322900.0
2005-07-08 14:30:00,34.89,34.96,34.88,34.95,460700.0,20.7246,20.7662,20.7187,20.7602,460700.0
2005-07-08 15:00:00,34.95,34.98,34.85,34.96,579200.0,20.7602,20.7781,20.7008,20.7662,579200.0
2005-07-08 15:30:00,34.98,34.98,34.8,34.81,1185900.0,20.7781,20.7781,20.6711,20.6771,1185900.0
2005-07-11 09:30:00,34.81,35.09,34.15,35.07,974300.0,20.6771,20.8434,20.285,20.8315,974300.0
2005-07-11 10:00:00,35.05,35.08,35.0,35.02,502200.0,20.8196,20.8375,20.7899,20.8018,502200.0
2005-07-11 10:30:00,35.03,35.1,34.99,35.1,664000.0,20.8078,20.8493,20.784,20.8493,664000.0
2005-07-11 11:00:00,35.1,35.33,35.09,35.27,830000.0,20.8493,20.986,20.8434,20.9503,830000.0
2005-07-11 11:30:00,35.27,35.3,35.13,35.14,426000.0,20.9503,20.9681,20.8672,20.8731,426000.0
2005-07-11 12:00:00,35.14,35.18,35.04,35.07,365300.0,20.8731,20.8969,20.8137,20.8315,365300.0
2005-07-11 12:30:00,35.06,35.1,35.0,35.02,246300.0,20.8256,20.8493,20.7899,20.8018,246300.0
2005-07-11 13:00:00,35.02,35.11,34.97,35.04,286600.0,20.8018,20.8553,20.7721,20.8137,286600.0
2005-07-11 13:30:00,35.05,35.1,35.04,35.07,329800.0,20.8196,20.8493,20.8137,20.8315,329800.0
2005-07-11 14:00:00,35.08,35.11,34.98,34.99,303300.0,20.8375,20.8553,20.7781,20.784,303300.0
2005-07-11 14:30:00,34.99,35.03,34.95,35.0,546200.0,20.784,20.8078,20.7602,20.7899,546200.0
2005-07-11 15:00:00,34.99,35.05,34.92,35.01,598300.0,20.784,20.8196,20.7424,20.7959,598300.0
2005-07-11 15:30:00,35.0,35.03,34.92,34.99,1002200.0,20.7899,20.8078,20.7424,20.784,1002200.0
2005-07-12 09:30:00,34.96,35.15,34.86,35.1,1413400.0,20.7662,20.879,20.7068,20.8493,1413400.0
2005-07-12 10:00:00,35.11,35.13,35.06,35.1,2291300.0,20.8553,20.8672,20.8256,20.8493,2291300.0
2005-07-12 10:30:00,35.1,35.12,35.08,35.1,1504500.0,20.8493,20.8612,20.8375,20.8493,1504500.0
2005-07-12 11:00:00,35.1,35.12,35.08,35.11,620800.0,20.8493,20.8612,20.8375,20.8553,620800.0
2005-07-12 11:30:00,35.11,35.12,35.07,35.08,653800.0,20.8553,20.8612,20.8315,20.8375,653800.0
2005-07-12 12:00:00,35.08,35.15,35.07,35.14,476000.0,20.8375,20.879,20.8315,20.8731,476000.0
2005-07-12 12:30:00,35.13,35.14,35.1,35.11,191400.0,20.8672,20.8731,20.8493,20.8553,191400.0
2005-07-12 13:00:00,35.11,35.13,35.08,35.11,770100.0,20.8553,20.8672,20.8375,20.8553,770100.0
2005-07-12 13:30:00,35.12,35.23,35.08,35.2,940100.0,20.8612,20.9266,20.8375,20.9087,940100.0
2005-07-12 14:00:00,35.19,35.25,35.14,35.15,513600.0,20.9028,20.9384,20.8731,20.879,513600.0
2005-07-12 14:30:00,35.18,35.23,35.14,35.18,412600.0,20.8969,20.9266,20.8731,20.8969,412600.0
2005-07-12 15:00:00,35.19,35.35,35.18,35.31,1766600.0,20.9028,20.9978,20.8969,20.9741,1766600.0
2005-07-12 15:30:00,35.31,35.32,35.19,35.26,2312000.0,20.9741,20.98,20.9028,20.9444,2312000.0
2005-07-13 09:30:00,35.25,35.48,35.17,35.4,1070900.0,20.9384,21.0751,20.8909,21.0275,1070900.0
2005-07-13 10:00:00,35.4,35.48,35.34,35.4,612000.0,21.0275,21.0751,20.9919,21.0275,612000.0
2005-07-13 10:30:00,35.37,35.43,35.27,35.29,868800.0,21.0097,21.0454,20.9503,20.9622,868800.0
2005-07-13 11:00:00,35.28,35.45,35.27,35.43,623600.0,20.9563,21.0572,20.9503,21.0454,623600.0
2005-07-13 11:30:00,35.41,35.45,35.4,35.44,629700.0,21.0335,21.0572,21.0275,21.0513,629700.0
2005-07-13 12:00:00,35.44,35.53,35.43,35.48,920900.0,21.0513,21.1048,21.0454,21.0751,920900.0
2005-07-13 12:30:00,35.48,35.5,35.45,35.48,509400.0,21.0751,21.0869,21.0572,21.0751,509400.0
2005-07-13 13:00:00,35.47,35.5,35.31,35.49,379800.0,21.0691,21.0869,20.9741,21.081,379800.0
2005-07-13 13:30:00,35.48,35.52,35.45,35.49,541100.0,21.0751,21.0988,21.0572,21.081,541100.0
2005-07-13 14:00:00,35.48,35.56,35.47,35.54,796500.0,21.0751,21.1226,21.0691,21.1107,796500.0
2005-07-13 14:30:00,35.54,35.57,35.5,35.51,429100.0,21.1107,21.1285,21.0869,21.0929,429100.0
2005-07-13 15:00:00,35.51,35.55,35.5,35.53,654500.0,21.0929,21.1166,21.0869,21.1048,654500.0
2005-07-13 15:30:00,35.53,35.56,35.43,35.48,1062800.0,21.1048,21.1226,21.0454,21.0751,1062800.0
2005-07-14 09:30:00,35.65,35.82,35.48,35.78,1566200.0,21.176,21.277,21.0751,21.2532,1566200.0
2005-07-14 10:00:00,35.75,35.86,35.74,35.85,1198000.0,21.2354,21.3008,21.2295,21.2948,1198000.0
2005-07-14 10:30:00,35.84,35.86,35.74,35.76,733500.0,21.2889,21.3008,21.2295,21.2414,733500.0
2005-07-14 11:00:00,35.75,35.8,35.66,35.7,546200.0,21.2354,21.2651,21.182,21.2057,546200.0
2005-07-14 11:30:00,35.69,35.73,35.63,35.66,397200.0,21.1998,21.2236,21.1642,21.182,397200.0
2005-07-14 12:00:00,35.66,35.76,35.65,35.68,328400.0,21.182,21.2414,21.176,21.1939,328400.0
2005-07-14 12:30:00,35.69,35.73,35.66,35.72,308600.0,21.1998,21.2236,21.182,21.2176,308600.0
2005-07-14 13:00:00,35.72,35.84,35.72,35.74,347200.0,21.2176,21.2889,21.2176,21.2295,347200.0
2005-07-14 13:30:00,35.74,35.78,35.69,35.73,326200.0,21.2295,21.2532,21.1998,21.2236,326200.0
2005-07-14 14:00:00,35.73,35.8,35.7,35.75,219800.0,21.2236,21.2651,21.2057,21.2354,219800.0
2005-07-14 14:30:00,35.75,35.78,35.69,35.74,456000.0,21.2354,21.2532,21.1998,21.2295,456000.0
2005-07-14 15:00:00,35.72,35.8,35.7,35.78,666500.0,21.2176,21.2651,21.2057,21.2532,666500.0
2005-07-14 15:30:00,35.78,35.8,35.67,35.69,1199600.0,21.2532,21.2651,21.1879,21.1998,1199600.0
2005-07-15 09:30:00,35.69,35.82,35.62,35.68,1864100.0,21.1998,21.277,21.1582,21.1939,1864100.0
2005-07-15 10:00:00,35.67,35.73,35.6,35.73,522400.0,21.1879,21.2236,21.1463,21.2236,522400.0
2005-07-15 10:30:00,35.72,35.79,35.72,35.72,397800.0,21.2176,21.2592,21.2176,21.2176,397800.0
2005-07-15 11:00:00,35.73,35.88,35.73,35.81,535700.0,21.2236,21.3126,21.2236,21.2711,535700.0
2005-07-15 11:30:00,35.81,35.86,35.68,35.77,349400.0,21.2711,21.3008,21.1939,21.2473,349400.0
2005-07-15 12:00:00,35.76,35.82,35.72,35.79,366800.0,21.2414,21.277,21.2176,21.2592,366800.0
2005-07-15 12:30:00,35.79,35.84,35.75,35.76,360100.0,21.2592,21.2889,21.2354,21.2414,360100.0
2005-07-15 13:00:00,35.76,35.78,35.71,35.74,487000.0,21.2414,21.2532,21.2117,21.2295,487000.0
2005-07-15 13:30:00,35.75,35.77,35.63,35.76,292600.0,21.2354,21.2473,21.1642,21.2414,292600.0
2005-07-15 14:00:00,35.75,35.83,35.75,35.78,249700.0,21.2354,21.2829,21.2354,21.2532,249700.0
2005-07-15 14:30:00,35.78,35.92,35.77,35.91,480300.0,21.2532,21.3364,21.2473,21.3305,480300.0
2005-07-15 15:00:00,35.9,35.95,35.89,35.9,515400.0,21.3245,21.3542,21.3186,21.3245,515400.0
2005-07-15 15:30:00,35.87,35.89,35.81,35.82,649600.0,21.3067,21.3186,21.2711,21.277,649600.0
2005-07-18 09:30:00,35.67,35.69,35.55,35.55,1189900.0,21.1879,21.1998,21.1166,21.1166,1189900.0
2005-07-18 10:00:00,35.56,35.56,35.38,35.54,862900.0,21.1226,21.1226,21.0157,21.1107,862900.0
2005-07-18 10:30:00,35.54,35.6,35.47,35.53,482300.0,21.1107,21.1463,21.0691,21.1048,482300.0
2005-07-18 11:00:00,35.54,35.54,35.4,35.41,581800.0,21.1107,21.1107,21.0275,21.0335,581800.0
2005-07-18 11:30:00,35.42,35.48,35.4,35.45,868900.0,21.0394,21.0751,21.0275,21.0572,868900.0
2005-07-18 12:00:00,35.44,35.45,35.4,35.44,271100.0,21.0513,21.0572,21.0275,21.0513,271100.0
2005-07-18 12:30:00,35.44,35.52,35.43,35.49,275800.0,21.0513,21.0988,21.0454,21.081,275800.0
2005-07-18 13:00:00,35.49,35.52,35.48,35.5,392400.0,21.081,21.0988,21.0751,21.0869,392400.0
2005-07-18 13:30:00,35.5,35.54,35.48,35.48,419000.0,21.0869,21.1107,21.0751,21.0751,419000.0
2005-07-18 14:00:00,35.47,35.48,35.41,35.45,495900.0,21.0691,21.0751,21.0335,21.0572,495900.0
2005-07-18 14:30:00,35.45,35.45,35.39,35.41,466900.0,21.0572,21.0572,21.0216,21.0335,466900.0
2005-07-18 15:00:00,35.41,35.54,35.4,35.54,834100.0,21.0335,21.1107,21.0275,21.1107,834100.0
2005-07-18 15:30:00,35.54,35.56,35.48,35.51,875900.0,21.1107,21.1226,21.0751,21.0929,875900.0
2005-07-19 09:30:00,35.51,35.71,35.46,35.56,1341900.0,21.0929,21.2117,21.0632,21.1226,1341900.0
2005-07-19 10:00:00,35.57,35.63,35.45,35.6,640600.0,21.1285,21.1642,21.0572,21.1463,640600.0
2005-07-19 10:30:00,35.6,35.6,35.5,35.52,546700.0,21.1463,21.1463,21.0869,21.0988,546700.0
2005-07-19 11:00:00,35.52,35.6,35.51,35.55,692800.0,21.0988,21.1463,21.0929,21.1166,692800.0
2005-07-19 11:30:00,35.54,35.56,35.39,35.41,1506900.0,21.1107,21.1226,21.0216,21.0335,1506900.0
2005-07-19 12:00:00,35.41,35.45,35.31,35.38,767200.0,21.0335,21.0572,20.9741,21.0157,767200.0
2005-07-19 12:30:00,35.38,35.39,35.3,35.3,545500.0,21.0157,21.0216,20.9681,20.9681,545500.0
2005-07-19 13:00:00,35.3,35.38,35.28,35.28,623600.0,20.9681,21.0157,20.9563,20.9563,623600.0
2005-07-19 13:30:00,35.29,35.37,35.27,35.33,639900.0,20.9622,21.0097,20.9503,20.986,639900.0
2005-07-19 14:00:00,35.33,35.35,35.22,35.22,767100.0,20.986,20.9978,20.9206,20.9206,767100.0
2005-07-19 14:30:00,35.22,35.24,35.14,35.22,1275300.0,20.9206,20.9325,20.8731,20.9206,1275300.0
2005-07-19 15:00:00,35.21,35.23,35.1,35.16,989900.0,20.9147,20.9266,20.8493,20.885,989900.0
2005-07-19 15:30:00,35.15,35.26,35.12,35.25,1516400.0,20.879,20.9444,20.8612,20.9384,1516400.0
2005-07-20 09:30:00,35.22,35.51,35.16,35.33,1503000.0,20.9206,21.0929,20.885,20.986,1503000.0
2005-07-20 10:00:00,35.34,35.53,35.15,35.35,1454300.0,20.9919,21.1048,20.879,20.9978,1454300.0
2005-07-20 10:30:00,35.25,35.27,34.84,34.9,1155100.0,20.9384,20.9503,20.6949,20.7305,1155100.0
2005-07-20 11:00:00,34.9,35.12,34.9,35.08,1361000.0,20.7305,20.8612,20.7305,20.8375,1361000.0
2005-07-20 11:30:00,35.08,35.18,35.05,35.11,652700.0,20.8375,20.8969,20.8196,20.8553,652700.0
2005-07-20 12:00:00,35.11,35.14,35.03,35.03,397100.0,20.8553,20.8731,20.8078,20.8078,397100.0
2005-07-20 12:30:00,35.03,35.05,34.99,35.04,441200.0,20.8078,20.8196,20.784,20.8137,441200.0
2005-07-20 13:00:00,35.03,35.22,35.03,35.21,674800.0,20.8078,20.9206,20.8078,20.9147,674800.0
2005-07-20 13:30:00,35.21,35.3,35.09,35.15,814300.0,20.9147,20.9681,20.8434,20.879,814300.0
2005-07-20 14:00:00,35.14,35.26,35.13,35.26,757800.0,20.8731,20.9444,20.8672,20.9444,757800.0
2005-07-20 14:30:00,35.25,35.34,35.11,35.18,1091900.0,20.9384,20.9919,20.8553,20.8969,1091900.0
2005-07-20 15:00:00,35.19,35.36,35.17,35.21,1054700.0,20.9028,21.0038,20.8909,20.9147,1054700.0
2005-07-20 15:30:00,35.21,35.34,35.15,35.15,1330100.0,20.9147,20.9919,20.879,20.879,1330100.0
2005-07-21 09:30:00,35.7,35.7,35.15,35.25,776800.0,21.2057,21.2057,20.879,20.9384,776800.0
2005-07-21 10:00:00,35.25,35.29,35.06,35.23,621800.0,20.9384,20.9622,20.8256,20.9266,621800.0
2005-07-21 10:30:00,35.22,35.25,35.1,35.21,1166200.0,20.9206,20.9384,20.8493,20.9147,1166200.0
2005-07-21 11:00:00,35.23,35.37,35.2,35.26,909500.0,20.9266,21.0097,20.9087,20.9444,909500.0
2005-07-21 11:30:00,35.25,35.3,35.17,35.21,450500.0,20.9384,20.9681,20.8909,20.9147,450500.0
2005-07-21 12:00:00,35.2,35.29,35.19,35.25,387900.0,20.9087,20.9622,20.9028,20.9384,387900.0
2005-07-21 12:30:00,35.25,35.49,35.24,35.39,633400.0,20.9384,21.081,20.9325,21.0216,633400.0
2005-07-21 13:00:00,35.4,35.5,35.38,35.4,403400.0,21.0275,21.0869,21.0157,21.0275,403400.0
2005-07-21 13:30:00,35.41,35.49,35.4,35.46,395700.0,21.0335,21.081,21.0275,21.0632,395700.0
2005-07-21 14:00:00,35.47,35.47,35.3,35.31,682100.0,21.0691,21.0691,20.9681,20.9741,682100.0
2005-07-21 14:30:00,35.32,35.38,35.26,35.3,608800.0,20.98,21.0157,20.9444,20.9681,608800.0
2005-07-21 15:00:00,35.3,35.47,35.29,35.45,436500.0,20.9681,21.0691,20.9622,21.0572,436500.0
2005-07-21 15:30:00,35.45,35.5,35.37,35.4,1342600.0,21.0572,21.0869,21.0097,21.0275,1342600.0
2005-07-22 09:30:00,35.4,35.47,35.35,35.41,964500.0,21.0275,21.0691,20.9978,21.0335,964500.0
2005-07-22 10:00:00,35.4,35.47,35.32,35.33,584700.0,21.0275,21.0691,20.98,20.986,584700.0
2005-07-22 10:30:00,35.33,35.42,35.33,35.41,949700.0,20.986,21.0394,20.986,21.0335,949700.0
2005-07-22 11:00:00,35.41,35.49,35.41,35.46,422900.0,21.0335,21.081,21.0335,21.0632,422900.0
2005-07-22 11:30:00,35.46,35.47,35.39,35.4,296000.0,21.0632,21.0691,21.0216,21.0275,296000.0
2005-07-22 12:00:00,35.4,35.47,35.38,35.42,236000.0,21.0275,21.0691,21.0157,21.0394,236000.0
2005-07-22 12:30:00,35.42,35.44,35.35,35.35,221700.0,21.0394,21.0513,20.9978,20.9978,221700.0
2005-07-22 13:00:00,35.35,35.41,35.35,35.4,190700.0,20.9978,21.0335,20.9978,21.0275,190700.0
2005-07-22 13:30:00,35.4,35.44,35.39,35.43,231100.0,21.0275,21.0513,21.0216,21.0454,231100.0
2005-07-22 14:00:00,35.43,35.46,35.4,35.46,331600.0,21.0454,21.0632,21.0275,21.0632,331600.0
2005-07-22 14:30:00,35.45,35.6,35.43,35.57,579700.0,21.0572,21.1463,21.0454,21.1285,579700.0
2005-07-22 15:00:00,35.56,35.57,35.47,35.5,408000.0,21.1226,21.1285,21.0691,21.0869,408000.0
2005-07-22 15:30:00,35.51,35.59,35.47,35.56,893100.0,21.0929,21.1404,21.0691,21.1226,893100.0
2005-07-25 09:30:00,35.55,35.59,35.46,35.49,582300.0,21.1166,21.1404,21.0632,21.081,582300.0
2005-07-25 10:00:00,35.49,35.53,35.43,35.51,371000.0,21.081,21.1048,21.0454,21.0929,371000.0
2005-07-25 10:30:00,35.51,35.6,35.45,35.55,405500.0,21.0929,21.1463,21.0572,21.1166,405500.0
2005-07-25 11:00:00,35.56,35.57,35.49,35.54,309000.0,21.1226,21.1285,21.081,21.1107,309000.0
2005-07-25 11:30:00,35.53,35.53,35.46,35.51,310000.0,21.1048,21.1048,21.0632,21.0929,310000.0
2005-07-25 12:00:00,35.52,35.56,35.5,35.53,274100.0,21.0988,21.1226,21.0869,21.1048,274100.0
2005-07-25 12:30:00,35.53,35.53,35.46,35.48,431400.0,21.1048,21.1048,21.0632,21.0751,431400.0
2005-07-25 13:00:00,35.47,35.49,35.45,35.47,145100.0,21.0691,21.081,21.0572,21.0691,145100.0
2005-07-25 13:30:00,35.48,35.52,35.45,35.47,265900.0,21.0751,21.0988,21.0572,21.0691,265900.0
2005-07-25 14:00:00,35.47,35.47,35.4,35.43,452600.0,21.0691,21.0691,21.0275,21.0454,452600.0
2005-07-25 14:30:00,35.43,35.44,35.24,35.25,527700.0,21.0454,21.0513,20.9325,20.9384,527700.0
2005-07-25 15:00:00,35.26,35.35,35.24,35.33,578700.0,20.9444,20.9978,20.9325,20.986,578700.0
2005-07-25 15:30:00,35.34,35.45,35.32,35.42,903200.0,20.9919,21.0572,20.98,21.0394,903200.0
2005-07-26 09:30:00,35.64,35.65,35.44,35.58,864800.0,21.1701,21.176,21.0513,21.1345,864800.0
2005-07-26 10:00:00,35.59,35.64,35.5,35.59,467500.0,21.1404,21.1701,21.0869,21.1404,467500.0
2005-07-26 10:30:00,35.6,35.63,35.55,35.58,477800.0,21.1463,21.1642,21.1166,21.1345,477800.0
2005-07-26 11:00:00,35.6,35.6,35.55,35.56,490600.0,21.1463,21.1463,21.1166,21.1226,490600.0
2005-07-26 11:30:00,35.55,35.6,35.54,35.59,273300.0,21.1166,21.1463,21.1107,21.1404,273300.0
2005-07-26 12:00:00,35.59,35.59,35.45,35.45,379900.0,21.1404,21.1404,21.0572,21.0572,379900.0
2005-07-26 12:30:00,35.46,35.55,35.45,35.51,240600.0,21.0632,21.1166,21.0572,21.0929,240600.0
2005-07-26 13:00:00,35.52,35.55,35.5,35.52,209300.0,21.0988,21.1166,21.0869,21.0988,209300.0
2005-07-26 13:30:00,35.52,35.54,35.41,35.54,524100.0,21.0988,21.1107,21.0335,21.1107,524100.0
2005-07-26 14:00:00,35.53,35.57,35.51,35.53,390200.0,21.1048,21.1285,21.0929,21.1048,390200.0
2005-07-26 14:30:00,35.52,35.52,35.46,35.49,361700.0,21.0988,21.0988,21.0632,21.081,361700.0
2005-07-26 15:00:00,35.48,35.49,35.4,35.42,466700.0,21.0751,21.081,21.0275,21.0394,466700.0
2005-07-26 15:30:00,35.43,35.46,35.31,35.38,970100.0,21.0454,21.0632,20.9741,21.0157,970100.0
2005-07-27 09:30:00,35.52,35.53,35.3,35.31,872300.0,21.0988,21.1048,20.9681,20.9741,872300.0
2005-07-27 10:00:00,35.32,35.35,35.19,35.21,629900.0,20.98,20.9978,20.9028,20.9147,629900.0
2005-07-27 10:30:00,35.21,35.34,35.19,35.2,628300.0,20.9147,20.9919,20.9028,20.9087,628300.0
2005-07-27 11:00:00,35.2,35.24,35.1,35.17,572400.0,20.9087,20.9325,20.8493,20.8909,572400.0
2005-07-27 11:30:00,35.18,35.21,35.07,35.08,513200.0,20.8969,20.9147,20.8315,20.8375,513200.0
2005-07-27 12:00:00,35.08,35.21,35.08,35.16,529700.0,20.8375,20.9147,20.8375,20.885,529700.0
2005-07-27 12:30:00,35.16,35.19,35.08,35.14,524000.0,20.885,20.9028,20.8375,20.8731,524000.0
2005-07-27 13:00:00,35.14,35.16,35.1,35.13,354200.0,20.8731,20.885,20.8493,20.8672,354200.0
2005-07-27 13:30:00,35.14,35.21,35.13,35.18,423000.0,20.8731,20.9147,20.8672,20.8969,423000.0
2005-07-27 14:00:00,35.19,35.19,35.07,35.13,628700.0,20.9028,20.9028,20.8315,20.8672,628700.0
2005-07-27 14:30:00,35.13,35.24,35.13,35.22,682500.0,20.8672,20.9325,20.8672,20.9206,682500.0
2005-07-27 15:00:00,35.21,35.29,35.18,35.29,531500.0,20.9147,20.9622,20.8969,20.9622,531500.0
2005-07-27 15:30:00,35.3,35.41,35.29,35.34,1055900.0,20.9681,21.0335,20.9622,20.9919,1055900.0
2005-07-28 09:30:00,35.36,35.45,35.08,35.35,777000.0,21.0038,21.0572,20.8375,20.9978,777000.0
2005-07-28 10:00:00,35.34,35.38,35.18,35.28,554300.0,20.9919,21.0157,20.8969,20.9563,554300.0
2005-07-28 10:30:00,35.28,35.37,35.24,35.34,489500.0,20.9563,21.0097,20.9325,20.9919,489500.0
2005-07-28 11:00:00,35.34,35.4,35.33,35.37,525000.0,20.9919,21.0275,20.986,21.0097,525000.0
2005-07-28 11:30:00,35.35,35.46,35.34,35.41,613900.0,20.9978,21.0632,20.9919,21.0335,613900.0
2005-07-28 12:00:00,35.42,35.45,35.36,35.38,309600.0,21.0394,21.0572,21.0038,21.0157,309600.0
2005-07-28 12:30:00,35.38,35.44,35.36,35.4,470800.0,21.0157,21.0513,21.0038,21.0275,470800.0
2005-07-28 13:00:00,35.4,35.43,35.37,35.41,486600.0,21.0275,21.0454,21.0097,21.0335,486600.0
2005-07-28 13:30:00,35.41,35.49,35.4,35.45,608300.0,21.0335,21.081,21.0275,21.0572,608300.0
2005-07-28 14:00:00,35.45,35.45,35.4,35.41,375800.0,21.0572,21.0572,21.0275,21.0335,375800.0
2005-07-28 14:30:00,35.4,35.47,35.38,35.41,521300.0,21.0275,21.0691,21.0157,21.0335,521300.0
2005-07-28 15:00:00,35.41,35.48,35.38,35.45,581200.0,21.0335,21.0751,21.0157,21.0572,581200.0
2005-07-28 15:30:00,35.44,35.47,35.42,35.47,829500.0,21.0513,21.0691,21.0394,21.0691,829500.0
2005-07-29 09:30:00,35.45,35.45,35.32,35.38,566800.0,21.0572,21.0572,20.98,21.0157,566800.0
2005-07-29 10:00:00,35.38,35.41,35.27,35.32,580600.0,21.0157,21.0335,20.9503,20.98,580600.0
2005-07-29 10:30:00,35.33,35.35,35.26,35.29,1008400.0,20.986,20.9978,20.9444,20.9622,1008400.0
2005-07-29 11:00:00,35.29,35.34,35.29,35.32,572100.0,20.9622,20.9919,20.9622,20.98,572100.0
2005-07-29 11:30:00,35.32,35.32,35.27,35.29,479700.0,20.98,20.98,20.9503,20.9622,479700.0
2005-07-29 12:00:00,35.29,35.33,35.26,35.27,432300.0,20.9622,20.986,20.9444,20.9503,432300.0
2005-07-29 12:30:00,35.27,35.35,35.26,35.27,537400.0,20.9503,20.9978,20.9444,20.9503,537400.0
2005-07-29 13:00:00,35.27,35.35,35.27,35.31,238500.0,20.9503,20.9978,20.9503,20.9741,238500.0
2005-07-29 13:30:00,35.31,35.34,35.29,35.33,288100.0,20.9741,20.9919,20.9622,20.986,288100.0
2005-07-29 14:00:00,35.33,35.38,35.31,35.36,309300.0,20.986,21.0157,20.9741,21.0038,309300.0
2005-07-29 14:30:00,35.36,35.38,35.27,35.3,394600.0,21.0038,21.0157,20.9503,20.9681,394600.0
2005-07-29 15:00:00,35.31,35.33,35.26,35.26,697100.0,20.9741,20.986,20.9444,20.9444,697100.0
2005-07-29 15:30:00,35.26,35.26,35.11,35.15,1357300.0,20.9444,20.9444,20.8553,20.879,1357300.0
2005-08-01 09:30:00,35.32,35.34,35.15,35.26,993000.0,20.98,20.9919,20.879,20.9444,993000.0
2005-08-01 10:00:00,35.25,35.4,35.24,35.39,715900.0,20.9384,21.0275,20.9325,21.0216,715900.0
2005-08-01 10:30:00,35.39,35.44,35.34,35.38,542700.0,21.0216,21.0513,20.9919,21.0157,542700.0
2005-08-01 11:00:00,35.38,35.39,35.3,35.34,375300.0,21.0157,21.0216,20.9681,20.9919,375300.0
2005-08-01 11:30:00,35.34,35.38,35.31,35.36,307500.0,20.9919,21.0157,20.9741,21.0038,307500.0
2005-08-01 12:00:00,35.37,35.4,35.34,35.35,423600.0,21.0097,21.0275,20.9919,20.9978,423600.0
2005-08-01 12:30:00,35.35,35.4,35.32,35.33,346400.0,20.9978,21.0275,20.98,20.986,346400.0
2005-08-01 13:00:00,35.33,35.37,35.3,35.31,409900.0,20.986,21.0097,20.9681,20.9741,409900.0
2005-08-01 13:30:00,35.32,35.35,35.31,35.32,299400.0,20.98,20.9978,20.9741,20.98,299400.0
2005-08-01 14:00:00,35.32,35.43,35.32,35.41,362800.0,20.98,21.0454,20.98,21.0335,362800.0
2005-08-01 14:30:00,35.41,35.44,35.33,35.34,545600.0,21.0335,21.0513,20.986,20.9919,545600.0
2005-08-01 15:00:00,35.34,35.38,35.32,35.36,591500.0,20.9919,21.0157,20.98,21.0038,591500.0
2005-08-01 15:30:00,35.37,35.41,35.28,35.3,1054700.0,21.0097,21.0335,20.9563,20.9681,1054700.0
2005-08-02 09:30:00,35.47,35.47,35.3,35.44,688500.0,21.0691,21.0691,20.9681,21.0513,688500.0
2005-08-02 10:00:00,35.42,35.64,35.42,35.57,658600.0,21.0394,21.1701,21.0394,21.1285,658600.0
2005-08-02 10:30:00,35.59,35.6,35.53,35.57,459700.0,21.1404,21.1463,21.1048,21.1285,459700.0
2005-08-02 11:00:00,35.59,35.63,35.54,35.54,445900.0,21.1404,21.1642,21.1107,21.1107,445900.0
2005-08-02 11:30:00,35.54,35.58,35.52,35.55,224300.0,21.1107,21.1345,21.0988,21.1166,224300.0
2005-08-02 12:00:00,35.54,35.58,35.51,35.51,377900.0,21.1107,21.1345,21.0929,21.0929,377900.0
2005-08-02 12:30:00,35.51,35.52,35.44,35.48,482900.0,21.0929,21.0988,21.0513,21.0751,482900.0
2005-08-02 13:00:00,35.49,35.49,35.42,35.45,243300.0,21.081,21.081,21.0394,21.0572,243300.0
2005-08-02 13:30:00,35.46,35.5,35.45,35.48,809800.0,21.0632,21.0869,21.0572,21.0751,809800.0
2005-08-02 14:00:00,35.47,35.55,35.47,35.54,326400.0,21.0691,21.1166,21.0691,21.1107,326400.0
2005-08-02 14:30:00,35.55,35.58,35.5,35.57,350000.0,21.1166,21.1345,21.0869,21.1285,350000.0
2005-08-02 15:00:00,35.57,35.58,35.5,35.52,434500.0,21.1285,21.1345,21.0869,21.0988,434500.0
2005-08-02 15:30:00,35.52,35.59,35.51,35.54,729900.0,21.0988,21.1404,21.0929,21.1107,729900.0
2005-08-03 09:30:00,35.56,35.65,35.42,35.52,1258100.0,21.1226,21.176,21.0394,21.0988,1258100.0
2005-08-03 10:00:00,35.51,35.58,35.46,35.47,893100.0,21.0929,21.1345,21.0632,21.0691,893100.0
2005-08-03 10:30:00,35.47,35.53,35.44,35.5,1015600.0,21.0691,21.1048,21.0513,21.0869,1015600.0
2005-08-03 11:00:00,35.5,35.55,35.49,35.52,525700.0,21.0869,21.1166,21.081,21.0988,525700.0
2005-08-03 11:30:00,35.52,35.55,35.5,35.53,450300.0,21.0988,21.1166,21.0869,21.1048,450300.0
2005-08-03 12:00:00,35.53,35.59,35.5,35.54,536400.0,21.1048,21.1404,21.0869,21.1107,536400.0
2005-08-03 12:30:00,35.54,35.56,35.49,35.5,501900.0,21.1107,21.1226,21.081,21.0869,501900.0
2005-08-03 13:00:00,35.5,35.53,35.46,35.51,963100.0,21.0869,21.1048,21.0632,21.0929,963100.0
2005-08-03 13:30:00,35.54,35.57,35.51,35.55,288100.0,21.1107,21.1285,21.0929,21.1166,288100.0
2005-08-03 14:00:00,35.55,35.59,35.5,35.54,934800.0,21.1166,21.1404,21.0869,21.1107,934800.0
2005-08-03 14:30:00,35.54,35.58,35.52,35.55,594500.0,21.1107,21.1345,21.0988,21.1166,594500.0
2005-08-03 15:00:00,35.55,35.57,35.51,35.55,593300.0,21.1166,21.1285,21.0929,21.1166,593300.0
2005-08-03 15:30:00,35.56,35.65,35.54,35.6,977400.0,21.1226,21.176,21.1107,21.1463,977400.0
2005-08-04 09:30:00,35.42,35.45,35.35,35.39,828000.0,21.0394,21.0572,20.9978,21.0216,828000.0
2005-08-04 10:00:00,35.4,35.46,35.37,35.45,807800.0,21.0275,21.0632,21.0097,21.0572,807800.0
2005-08-04 10:30:00,35.45,35.5,35.37,35.44,772600.0,21.0572,21.0869,21.0097,21.0513,772600.0
2005-08-04 11:00:00,35.44,35.48,35.41,35.44,782300.0,21.0513,21.0751,21.0335,21.0513,782300.0
2005-08-04 11:30:00,35.44,35.46,35.4,35.41,803800.0,21.0513,21.0632,21.0275,21.0335,803800.0
2005-08-04 12:00:00,35.41,35.44,35.4,35.42,483100.0,21.0335,21.0513,21.0275,21.0394,483100.0
2005-08-04 12:30:00,35.41,35.46,35.41,35.42,403100.0,21.0335,21.0632,21.0335,21.0394,403100.0
2005-08-04 13:00:00,35.43,35.46,35.41,35.45,866200.0,21.0454,21.0632,21.0335,21.0572,866200.0
2005-08-04 13:30:00,35.45,35.47,35.4,35.44,466600.0,21.0572,21.0691,21.0275,21.0513,466600.0
2005-08-04 14:00:00,35.45,35.46,35.42,35.42,431900.0,21.0572,21.0632,21.0394,21.0394,431900.0
2005-08-04 14:30:00,35.42,35.47,35.41,35.45,455700.0,21.0394,21.0691,21.0335,21.0572,455700.0
2005-08-04 15:00:00,35.45,35.52,35.44,35.47,1030400.0,21.0572,21.0988,21.0513,21.0691,1030400.0
2005-08-04 15:30:00,35.47,35.51,35.43,35.47,1024500.0,21.0691,21.0929,21.0454,21.0691,1024500.0
2005-08-05 09:30:00,35.35,35.5,35.33,35.43,1659200.0,20.9978,21.0869,20.986,21.0454,1659200.0
2005-08-05 10:00:00,35.43,35.47,35.4,35.42,1001700.0,21.0454,21.0691,21.0275,21.0394,1001700.0
2005-08-05 10:30:00,35.43,35.45,35.36,35.4,585100.0,21.0454,21.0572,21.0038,21.0275,585100.0
2005-08-05 11:00:00,35.4,35.49,35.29,35.33,690100.0,21.0275,21.081,20.9622,20.986,690100.0
2005-08-05 11:30:00,35.32,35.37,35.21,35.23,754700.0,20.98,21.0097,20.9147,20.9266,754700.0
2005-08-05 12:00:00,35.23,35.33,35.22,35.32,564600.0,20.9266,20.986,20.9206,20.98,564600.0
2005-08-05 12:30:00,35.33,35.37,35.31,35.35,359500.0,20.986,21.0097,20.9741,20.9978,359500.0
2005-08-05 13:00:00,35.35,35.36,35.27,35.36,653600.0,20.9978,21.0038,20.9503,21.0038,653600.0
2005-08-05 13:30:00,35.36,35.44,35.33,35.44,580000.0,21.0038,21.0513,20.986,21.0513,580000.0
2005-08-05 14:00:00,35.44,35.44,35.32,35.33,404600.0,21.0513,21.0513,20.98,20.986,404600.0
2005-08-05 14:30:00,35.33,35.4,35.32,35.34,393400.0,20.986,21.0275,20.98,20.9919,393400.0
2005-08-05 15:00:00,35.34,35.35,35.28,35.31,403500.0,20.9919,20.9978,20.9563,20.9741,403500.0
2005-08-05 15:30:00,35.3,35.35,35.24,35.25,762900.0,20.9681,20.9978,20.9325,20.9384,762900.0
2005-08-08 09:30:00,35.31,35.43,35.3,35.36,577700.0,20.9741,21.0454,20.9681,21.0038,577700.0
2005-08-08 10:00:00,35.38,35.4,35.28,35.3,331300.0,21.0157,21.0275,20.9563,20.9681,331300.0
2005-08-08 10:30:00,35.29,35.3,35.15,35.16,394500.0,20.9622,20.9681,20.879,20.885,394500.0
2005-08-08 11:00:00,35.17,35.22,34.55,35.16,349800.0,20.8909,20.9206,20.5226,20.885,349800.0
2005-08-08 11:30:00,35.16,35.19,35.12,35.13,271800.0,20.885,20.9028,20.8612,20.8672,271800.0
2005-08-08 12:00:00,35.13,35.19,35.1,35.11,323000.0,20.8672,20.9028,20.8493,20.8553,323000.0
2005-08-08 12:30:00,35.11,35.16,35.1,35.11,232500.0,20.8553,20.885,20.8493,20.8553,232500.0
2005-08-08 13:00:00,35.11,35.21,35.05,35.08,344700.0,20.8553,20.9147,20.8196,20.8375,344700.0
2005-08-08 13:30:00,35.08,35.1,35.04,35.04,281800.0,20.8375,20.8493,20.8137,20.8137,281800.0
2005-08-08 14:00:00,35.05,35.05,34.94,34.95,835400.0,20.8196,20.8196,20.7543,20.7602,835400.0
2005-08-08 14:30:00,34.96,35.09,34.95,35.05,358400.0,20.7662,20.8434,20.7602,20.8196,358400.0
2005-08-08 15:00:00,35.05,35.06,34.99,35.01,310300.0,20.8196,20.8256,20.784,20.7959,310300.0
2005-08-08 15:30:00,35.0,35.06,34.98,34.99,833000.0,20.7899,20.8256,20.7781,20.784,833000.0
2005-08-09 09:30:00,35.07,35.28,35.07,35.27,725100.0,20.8315,20.9563,20.8315,20.9503,725100.0
2005-08-09 10:00:00,35.26,35.32,35.15,35.25,402400.0,20.9444,20.98,20.879,20.9384,402400.0
2005-08-09 10:30:00,35.25,35.3,35.04,35.09,418400.0,20.9384,20.9681,20.8137,20.8434,418400.0
2005-08-09 11:00:00,35.08,35.14,35.08,35.12,347800.0,20.8375,20.8731,20.8375,20.8612,347800.0
2005-08-09 11:30:00,35.12,35.15,35.06,35.09,333100.0,20.8612,20.879,20.8256,20.8434,333100.0
2005-08-09 12:00:00,35.09,35.14,35.07,35.11,319900.0,20.8434,20.8731,20.8315,20.8553,319900.0
2005-08-09 12:30:00,35.12,35.14,35.11,35.14,202200.0,20.8612,20.8731,20.8553,20.8731,202200.0
2005-08-09 13:00:00,35.13,35.14,35.07,35.1,257500.0,20.8672,20.8731,20.8315,20.8493,257500.0
2005-08-09 13:30:00,35.1,35.11,35.07,35.09,192300.0,20.8493,20.8553,20.8315,20.8434,192300.0
2005-08-09 14:00:00,35.08,35.14,35.02,35.13,351900.0,20.8375,20.8731,20.8018,20.8672,351900.0
2005-08-09 14:30:00,35.13,35.15,35.05,35.05,505000.0,20.8672,20.879,20.8196,20.8196,505000.0
2005-08-09 15:00:00,35.06,35.1,34.91,34.96,612900.0,20.8256,20.8493,20.7365,20.7662,612900.0
2005-08-09 15:30:00,34.95,35.06,34.92,35.04,731300.0,20.7602,20.8256,20.7424,20.8137,731300.0
2005-08-10 09:30:00,35.26,35.31,35.18,35.31,748900.0,20.9444,20.9741,20.8969,20.9741,748900.0
2005-08-10 10:00:00,35.3,35.36,35.23,35.26,888300.0,20.9681,21.0038,20.9266,20.9444,888300.0
2005-08-10 10:30:00,35.27,35.33,35.25,35.28,911900.0,20.9503,20.986,20.9384,20.9563,911900.0
2005-08-10 11:00:00,35.28,35.29,35.15,35.21,482300.0,20.9563,20.9622,20.879,20.9147,482300.0
2005-08-10 11:30:00,35.22,35.28,35.16,35.18,581400.0,20.9206,20.9563,20.885,20.8969,581400.0
2005-08-10 12:00:00,35.18,35.19,35.13,35.14,508400.0,20.8969,20.9028,20.8672,20.8731,508400.0
2005-08-10 12:30:00,35.14,35.15,35.01,35.04,752100.0,20.8731,20.879,20.7959,20.8137,752100.0
2005-08-10 13:00:00,35.04,35.07,34.97,35.0,486700.0,20.8137,20.8315,20.7721,20.7899,486700.0
2005-08-10 13:30:00,35.0,35.03,34.82,34.88,674200.0,20.7899,20.8078,20.683,20.7187,674200.0
2005-08-10 14:00:00,34.88,34.93,34.82,34.88,674700.0,20.7187,20.7484,20.683,20.7187,674700.0
2005-08-10 14:30:00,34.89,34.95,34.82,34.83,507700.0,20.7246,20.7602,20.683,20.689,507700.0
2005-08-10 15:00:00,34.83,34.83,34.63,34.73,819500.0,20.689,20.689,20.5702,20.6296,819500.0
2005-08-10 15:30:00,34.73,34.83,34.72,34.82,1322700.0,20.6296,20.689,20.6236,20.683,1322700.0
2005-08-11 09:30:00,34.8,34.87,34.75,34.77,752100.0,20.6711,20.7127,20.6414,20.6533,752100.0
2005-08-11 10:00:00,34.76,34.97,34.76,34.95,473100.0,20.6474,20.7721,20.6474,20.7602,473100.0
2005-08-11 10:30:00,34.95,34.96,34.81,34.82,375500.0,20.7602,20.7662,20.6771,20.683,375500.0
2005-08-11 11:00:00,34.82,34.86,34.7,34.72,628000.0,20.683,20.7068,20.6117,20.6236,628000.0
2005-08-11 11:30:00,34.71,34.74,34.64,34.66,656000.0,20.6177,20.6355,20.5761,20.588,656000.0
2005-08-11 12:00:00,34.66,34.67,34.47,34.48,835400.0,20.588,20.5939,20.4751,20.4811,835400.0
2005-08-11 12:30:00,34.48,34.62,34.47,34.6,344000.0,20.4811,20.5642,20.4751,20.5523,344000.0
2005-08-11 13:00:00,34.59,34.68,34.58,34.63,818100.0,20.5464,20.5999,20.5405,20.5702,818100.0
2005-08-11 13:30:00,34.63,34.64,34.46,34.59,596400.0,20.5702,20.5761,20.4692,20.5464,596400.0
2005-08-11 14:00:00,34.59,34.59,34.46,34.52,614700.0,20.5464,20.5464,20.4692,20.5048,614700.0
2005-08-11 14:30:00,34.52,34.57,34.48,34.5,706700.0,20.5048,20.5345,20.4811,20.4929,706700.0
2005-08-11 15:00:00,34.5,34.72,34.47,34.72,1011600.0,20.4929,20.6236,20.4751,20.6236,1011600.0
2005-08-11 15:30:00,34.71,34.85,34.7,34.79,1343400.0,20.6177,20.7008,20.6117,20.6652,1343400.0
2005-08-12 09:30:00,34.64,34.7,34.54,34.63,688800.0,20.5761,20.6117,20.5167,20.5702,688800.0
2005-08-12 10:00:00,34.63,34.69,34.57,34.68,425800.0,20.5702,20.6058,20.5345,20.5999,425800.0
2005-08-12 10:30:00,34.67,34.68,34.6,34.63,812100.0,20.5939,20.5999,20.5523,20.5702,812100.0
2005-08-12 11:00:00,34.63,34.67,34.51,34.52,418200.0,20.5702,20.5939,20.4989,20.5048,418200.0
2005-08-12 11:30:00,34.52,34.53,34.39,34.42,500400.0,20.5048,20.5108,20.4276,20.4454,500400.0
2005-08-12 12:00:00,34.43,34.47,34.35,34.35,409000.0,20.4514,20.4751,20.4038,20.4038,409000.0
2005-08-12 12:30:00,34.35,34.45,34.35,34.43,423700.0,20.4038,20.4632,20.4038,20.4514,423700.0
2005-08-12 13:00:00,34.43,34.44,34.36,34.37,359100.0,20.4514,20.4573,20.4098,20.4157,359100.0
2005-08-12 13:30:00,34.36,34.43,34.34,34.36,420200.0,20.4098,20.4514,20.3979,20.4098,420200.0
2005-08-12 14:00:00,34.36,34.45,34.35,34.4,383500.0,20.4098,20.4632,20.4038,20.4335,383500.0
2005-08-12 14:30:00,34.4,34.4,34.33,34.33,336900.0,20.4335,20.4335,20.392,20.392,336900.0
2005-08-12 15:00:00,34.34,34.46,34.29,34.44,1011200.0,20.3979,20.4692,20.3682,20.4573,1011200.0
2005-08-12 15:30:00,34.44,34.5,34.32,34.32,1696000.0,20.4573,20.4929,20.386,20.386,1696000.0
2005-08-15 09:30:00,34.27,34.45,34.27,34.33,601400.0,20.3563,20.4632,20.3563,20.392,601400.0
2005-08-15 10:00:00,34.25,34.34,34.25,34.31,980800.0,20.3444,20.3979,20.3444,20.3801,980800.0
2005-08-15 10:30:00,34.31,34.5,34.27,34.49,705900.0,20.3801,20.4929,20.3563,20.487,705900.0
2005-08-15 11:00:00,34.49,34.56,34.48,34.49,535100.0,20.487,20.5286,20.4811,20.487,535100.0
2005-08-15 11:30:00,34.49,34.54,34.45,34.5,421500.0,20.487,20.5167,20.4632,20.4929,421500.0
2005-08-15 12:00:00,34.5,34.68,34.49,34.66,409600.0,20.4929,20.5999,20.487,20.588,409600.0
2005-08-15 12:30:00,34.65,34.7,34.61,34.66,515100.0,20.582,20.6117,20.5583,20.588,515100.0
2005-08-15 13:00:00,34.65,34.79,34.65,34.77,424300.0,20.582,20.6652,20.582,20.6533,424300.0
2005-08-15 13:30:00,34.77,34.79,34.73,34.75,404600.0,20.6533,20.6652,20.6296,20.6414,404600.0
2005-08-15 14:00:00,34.75,34.77,34.7,34.76,368400.0,20.6414,20.6533,20.6117,20.6474,368400.0
2005-08-15 14:30:00,34.75,34.79,34.67,34.71,579200.0,20.6414,20.6652,20.5939,20.6177,579200.0
2005-08-15 15:00:00,34.72,34.74,34.65,34.72,492900.0,20.6236,20.6355,20.582,20.6236,492900.0
2005-08-15 15:30:00,34.72,34.73,34.65,34.67,822800.0,20.6236,20.6296,20.582,20.5939,822800.0
2005-08-16 09:30:00,34.66,34.94,34.61,34.73,1079800.0,20.588,20.7543,20.5583,20.6296,1079800.0
2005-08-16 10:00:00,34.74,34.97,34.74,34.96,853100.0,20.6355,20.7721,20.6355,20.7662,853100.0
2005-08-16 10:30:00,34.96,34.99,34.63,34.7,856700.0,20.7662,20.784,20.5702,20.6117,856700.0
2005-08-16 11:00:00,34.7,34.82,34.66,34.82,495400.0,20.6117,20.683,20.588,20.683,495400.0
2005-08-16 11:30:00,34.81,34.89,34.78,34.79,421300.0,20.6771,20.7246,20.6593,20.6652,421300.0
2005-08-16 12:00:00,34.79,34.84,34.75,34.8,419700.0,20.6652,20.6949,20.6414,20.6711,419700.0
2005-08-16 12:30:00,34.79,34.88,34.77,34.81,226900.0,20.6652,20.7187,20.6533,20.6771,226900.0
2005-08-16 13:00:00,34.81,34.87,34.8,34.84,252100.0,20.6771,20.7127,20.6711,20.6949,252100.0
2005-08-16 13:30:00,34.83,34.85,34.8,34.82,251800.0,20.689,20.7008,20.6711,20.683,251800.0
2005-08-16 14:00:00,34.81,34.83,34.71,34.72,469700.0,20.6771,20.689,20.6177,20.6236,469700.0
2005-08-16 14:30:00,34.73,34.87,34.72,34.85,477700.0,20.6296,20.7127,20.6236,20.7008,477700.0
2005-08-16 15:00:00,34.86,34.91,34.71,34.72,781400.0,20.7068,20.7365,20.6177,20.6236,781400.0
2005-08-16 15:30:00,34.72,34.72,34.52,34.56,1357500.0,20.6236,20.6236,20.5048,20.5286,1357500.0
2005-08-17 09:30:00,34.65,34.68,34.51,34.52,987700.0,20.582,20.5999,20.4989,20.5048,987700.0
2005-08-17 10:00:00,34.53,34.63,34.49,34.51,3318800.0,20.5108,20.5702,20.487,20.4989,3318800.0
2005-08-17 10:30:00,34.51,34.57,34.4,34.52,1217500.0,20.4989,20.5345,20.4335,20.5048,1217500.0
2005-08-17 11:00:00,34.5,34.61,34.5,34.52,463900.0,20.4929,20.5583,20.4929,20.5048,463900.0
2005-08-17 11:30:00,34.52,34.58,34.48,34.57,386100.0,20.5048,20.5405,20.4811,20.5345,386100.0
2005-08-17 12:00:00,34.58,34.64,34.54,34.61,421300.0,20.5405,20.5761,20.5167,20.5583,421300.0
2005-08-17 12:30:00,34.61,34.71,34.6,34.65,235300.0,20.5583,20.6177,20.5523,20.582,235300.0
2005-08-17 13:00:00,34.66,34.68,34.55,34.67,384100.0,20.588,20.5999,20.5226,20.5939,384100.0
2005-08-17 13:30:00,34.67,34.68,34.54,34.57,359500.0,20.5939,20.5999,20.5167,20.5345,359500.0
2005-08-17 14:00:00,34.58,34.65,34.53,34.65,279400.0,20.5405,20.582,20.5108,20.582,279400.0
2005-08-17 14:30:00,34.65,34.65,34.5,34.52,405600.0,20.582,20.582,20.4929,20.5048,405600.0
2005-08-17 15:00:00,34.52,34.63,34.51,34.52,660200.0,20.5048,20.5702,20.4989,20.5048,660200.0
2005-08-17 15:30:00,34.53,34.55,34.41,34.45,1486100.0,20.5108,20.5226,20.4395,20.4632,1486100.0
2005-08-18 09:30:00,34.46,34.49,34.38,34.46,674400.0,20.4692,20.487,20.4217,20.4692,674400.0
2005-08-18 10:00:00,34.46,34.49,34.4,34.45,737700.0,20.4692,20.487,20.4335,20.4632,737700.0
2005-08-18 10:30:00,34.46,34.5,34.42,34.43,465200.0,20.4692,20.4929,20.4454,20.4514,465200.0
2005-08-18 11:00:00,34.44,34.48,34.39,34.44,404300.0,20.4573,20.4811,20.4276,20.4573,404300.0
2005-08-18 11:30:00,34.43,34.47,34.41,34.43,555100.0,20.4514,20.4751,20.4395,20.4514,555100.0
2005-08-18 12:00:00,34.44,34.6,34.43,34.58,380900.0,20.4573,20.5523,20.4514,20.5405,380900.0
2005-08-18 12:30:00,34.58,34.6,34.53,34.54,178500.0,20.5405,20.5523,20.5108,20.5167,178500.0
2005-08-18 13:00:00,34.55,34.72,34.54,34.71,462500.0,20.5226,20.6236,20.5167,20.6177,462500.0
2005-08-18 13:30:00,34.71,34.77,34.68,34.73,429200.0,20.6177,20.6533,20.5999,20.6296,429200.0
2005-08-18 14:00:00,34.74,34.75,34.55,34.57,508400.0,20.6355,20.6414,20.5226,20.5345,508400.0
2005-08-18 14:30:00,34.57,34.71,34.55,34.67,221900.0,20.5345,20.6177,20.5226,20.5939,221900.0
2005-08-18 15:00:00,34.66,34.71,34.57,34.61,355700.0,20.588,20.6177,20.5345,20.5583,355700.0
2005-08-18 15:30:00,34.61,34.75,34.61,34.61,769700.0,20.5583,20.6414,20.5583,20.5583,769700.0
2005-08-19 09:30:00,34.8,34.8,34.66,34.74,1226000.0,20.6711,20.6711,20.588,20.6355,1226000.0
2005-08-19 10:00:00,34.73,34.77,34.7,34.75,325000.0,20.6296,20.6533,20.6117,20.6414,325000.0
2005-08-19 10:30:00,34.75,34.77,34.65,34.67,489700.0,20.6414,20.6533,20.582,20.5939,489700.0
2005-08-19 11:00:00,34.67,34.7,34.61,34.67,707600.0,20.5939,20.6117,20.5583,20.5939,707600.0
2005-08-19 11:30:00,34.68,34.7,34.6,34.63,590500.0,20.5999,20.6117,20.5523,20.5702,590500.0
2005-08-19 12:00:00,34.63,34.65,34.6,34.63,140100.0,20.5702,20.582,20.5523,20.5702,140100.0
2005-08-19 12:30:00,34.63,34.67,34.6,34.62,242400.0,20.5702,20.5939,20.5523,20.5642,242400.0
2005-08-19 13:00:00,34.63,34.67,34.56,34.62,325500.0,20.5702,20.5939,20.5286,20.5642,325500.0
2005-08-19 13:30:00,34.62,34.65,34.62,34.63,119600.0,20.5642,20.582,20.5642,20.5702,119600.0
2005-08-19 14:00:00,34.62,34.65,34.6,34.6,214500.0,20.5642,20.582,20.5523,20.5523,214500.0
2005-08-19 14:30:00,34.6,34.63,34.54,34.55,341500.0,20.5523,20.5702,20.5167,20.5226,341500.0
2005-08-19 15:00:00,34.55,34.62,34.54,34.59,289000.0,20.5226,20.5642,20.5167,20.5464,289000.0
2005-08-19 15:30:00,34.6,34.61,34.52,34.55,743900.0,20.5523,20.5583,20.5048,20.5226,743900.0
2005-08-22 09:30:00,34.59,34.68,34.57,34.64,687200.0,20.5464,20.5999,20.5345,20.5761,687200.0
2005-08-22 10:00:00,34.64,34.75,34.62,34.72,512400.0,20.5761,20.6414,20.5642,20.6236,512400.0
2005-08-22 10:30:00,34.71,34.78,34.7,34.76,317500.0,20.6177,20.6593,20.6117,20.6474,317500.0
2005-08-22 11:00:00,34.77,34.77,34.67,34.68,456900.0,20.6533,20.6533,20.5939,20.5999,456900.0
2005-08-22 11:30:00,34.69,34.7,34.62,34.62,258900.0,20.6058,20.6117,20.5642,20.5642,258900.0
2005-08-22 12:00:00,34.62,34.64,34.54,34.56,488000.0,20.5642,20.5761,20.5167,20.5286,488000.0
2005-08-22 12:30:00,34.55,34.56,34.49,34.51,331000.0,20.5226,20.5286,20.487,20.4989,331000.0
2005-08-22 13:00:00,34.5,34.57,34.41,34.56,700400.0,20.4929,20.5345,20.4395,20.5286,700400.0
2005-08-22 13:30:00,34.56,34.59,34.5,34.53,420800.0,20.5286,20.5464,20.4929,20.5108,420800.0
2005-08-22 14:00:00,34.53,34.61,34.51,34.55,409400.0,20.5108,20.5583,20.4989,20.5226,409400.0
2005-08-22 14:30:00,34.55,34.56,34.48,34.49,334600.0,20.5226,20.5286,20.4811,20.487,334600.0
2005-08-22 15:00:00,34.49,34.54,34.44,34.46,451700.0,20.487,20.5167,20.4573,20.4692,451700.0
2005-08-22 15:30:00,34.46,34.55,34.46,34.53,705400.0,20.4692,20.5226,20.4692,20.5108,705400.0
2005-08-23 09:30:00,34.51,34.58,34.42,34.46,794200.0,20.4989,20.5405,20.4454,20.4692,794200.0
2005-08-23 10:00:00,34.46,34.57,34.41,34.55,638800.0,20.4692,20.5345,20.4395,20.5226,638800.0
2005-08-23 10:30:00,34.55,34.66,34.51,34.53,628200.0,20.5226,20.588,20.4989,20.5108,628200.0
2005-08-23 11:00:00,34.52,34.53,34.44,34.5,443200.0,20.5048,20.5108,20.4573,20.4929,443200.0
2005-08-23 11:30:00,34.5,34.5,34.42,34.42,392900.0,20.4929,20.4929,20.4454,20.4454,392900.0
2005-08-23 12:00:00,34.43,34.43,34.35,34.35,634400.0,20.4514,20.4514,20.4038,20.4038,634400.0
2005-08-23 12:30:00,34.35,34.41,34.31,34.34,563600.0,20.4038,20.4395,20.3801,20.3979,563600.0
2005-08-23 13:00:00,34.33,34.41,34.33,34.36,285200.0,20.392,20.4395,20.392,20.4098,285200.0
2005-08-23 13:30:00,34.37,34.42,34.33,34.39,301200.0,20.4157,20.4454,20.392,20.4276,301200.0
2005-08-23 14:00:00,34.38,34.49,34.37,34.45,282800.0,20.4217,20.487,20.4157,20.4632,282800.0
2005-08-23 14:30:00,34.45,34.47,34.36,34.39,645600.0,20.4632,20.4751,20.4098,20.4276,645600.0
2005-08-23 15:00:00,34.39,34.43,34.33,34.39,619200.0,20.4276,20.4514,20.392,20.4276,619200.0
2005-08-23 15:30:00,34.38,34.44,34.33,34.35,878300.0,20.4217,20.4573,20.392,20.4038,878300.0
2005-08-24 09:30:00,34.31,34.41,34.26,34.35,860300.0,20.3801,20.4395,20.3504,20.4038,860300.0
2005-08-24 10:00:00,34.34,34.59,34.34,34.41,666100.0,20.3979,20.5464,20.3979,20.4395,666100.0
2005-08-24 10:30:00,34.4,34.59,34.4,34.54,477200.0,20.4335,20.5464,20.4335,20.5167,477200.0
2005-08-24 11:00:00,34.54,34.54,34.42,34.43,317800.0,20.5167,20.5167,20.4454,20.4514,317800.0
2005-08-24 11:30:00,34.42,34.44,34.36,34.37,806500.0,20.4454,20.4573,20.4098,20.4157,806500.0
2005-08-24 12:00:00,34.37,34.4,34.33,34.38,695600.0,20.4157,20.4335,20.392,20.4217,695600.0
2005-08-24 12:30:00,34.39,34.39,34.34,34.34,344400.0,20.4276,20.4276,20.3979,20.3979,344400.0
2005-08-24 13:00:00,34.35,34.35,34.23,34.26,445100.0,20.4038,20.4038,20.3326,20.3504,445100.0
2005-08-24 13:30:00,34.26,34.28,34.2,34.24,440400.0,20.3504,20.3623,20.3147,20.3385,440400.0
2005-08-24 14:00:00,34.24,34.25,34.16,34.22,453100.0,20.3385,20.3444,20.291,20.3266,453100.0
2005-08-24 14:30:00,34.21,34.24,34.13,34.21,963900.0,20.3207,20.3385,20.2732,20.3207,963900.0
2005-08-24 15:00:00,34.21,34.22,33.93,33.97,1966800.0,20.3207,20.3266,20.1544,20.1781,1966800.0
2005-08-24 15:30:00,33.96,33.98,33.84,33.86,2579500.0,20.1722,20.1841,20.1009,20.1128,2579500.0
2005-08-25 09:30:00,33.99,34.05,33.86,33.91,1023500.0,20.19,20.2256,20.1128,20.1425,1023500.0
2005-08-25 10:00:00,33.92,33.98,33.91,33.94,567100.0,20.1484,20.1841,20.1425,20.1603,567100.0
2005-08-25 10:30:00,33.94,34.1,33.94,34.08,643600.0,20.1603,20.2553,20.1603,20.2435,643600.0
2005-08-25 11:00:00,34.08,34.09,34.03,34.04,307500.0,20.2435,20.2494,20.2138,20.2197,307500.0
2005-08-25 11:30:00,34.05,34.05,33.95,33.97,376800.0,20.2256,20.2256,20.1662,20.1781,376800.0
2005-08-25 12:00:00,33.97,33.98,33.93,33.96,443200.0,20.1781,20.1841,20.1544,20.1722,443200.0
2005-08-25 12:30:00,33.96,33.99,33.93,33.94,178300.0,20.1722,20.19,20.1544,20.1603,178300.0
2005-08-25 13:00:00,33.93,34.03,33.93,34.01,497700.0,20.1544,20.2138,20.1544,20.2019,497700.0
2005-08-25 13:30:00,33.99,34.02,33.95,34.01,229000.0,20.19,20.2078,20.1662,20.2019,229000.0
2005-08-25 14:00:00,34.0,34.04,33.96,34.04,297000.0,20.1959,20.2197,20.1722,20.2197,297000.0
2005-08-25 14:30:00,34.04,34.15,34.03,34.15,406600.0,20.2197,20.285,20.2138,20.285,406600.0
2005-08-25 15:00:00,34.14,34.18,34.04,34.06,644300.0,20.2791,20.3029,20.2197,20.2316,644300.0
2005-08-25 15:30:00,34.06,34.14,34.03,34.12,937200.0,20.2316,20.2791,20.2138,20.2672,937200.0
2005-08-26 09:30:00,34.14,34.19,34.01,34.01,824200.0,20.2791,20.3088,20.2019,20.2019,824200.0
2005-08-26 10:00:00,34.01,34.06,33.89,33.91,926300.0,20.2019,20.2316,20.1306,20.1425,926300.0
2005-08-26 10:30:00,33.91,33.96,33.86,33.95,407000.0,20.1425,20.1722,20.1128,20.1662,407000.0
2005-08-26 11:00:00,33.95,33.97,33.83,33.83,964000.0,20.1662,20.1781,20.095,20.095,964000.0
2005-08-26 11:30:00,33.83,33.83,33.71,33.76,732500.0,20.095,20.095,20.0237,20.0534,732500.0
2005-08-26 12:00:00,33.76,33.89,33.76,33.84,321200.0,20.0534,20.1306,20.0534,20.1009,321200.0
2005-08-26 12:30:00,33.83,33.84,33.74,33.75,339800.0,20.095,20.1009,20.0415,20.0474,339800.0
2005-08-26 13:00:00,33.75,33.79,33.7,33.7,390200.0,20.0474,20.0712,20.0177,20.0177,390200.0
2005-08-26 13:30:00,33.7,33.82,33.68,33.79,477500.0,20.0177,20.089,20.0059,20.0712,477500.0
2005-08-26 14:00:00,33.8,33.89,33.73,33.85,871000.0,20.0771,20.1306,20.0356,20.1068,871000.0
2005-08-26 14:30:00,33.84,33.85,33.74,33.79,754000.0,20.1009,20.1068,20.0415,20.0712,754000.0
2005-08-26 15:00:00,33.78,33.86,33.76,33.78,507900.0,20.0653,20.1128,20.0534,20.0653,507900.0
2005-08-26 15:30:00,33.77,33.84,33.63,33.64,1406400.0,20.0593,20.1009,19.9762,19.9821,1406400.0
2005-08-29 09:30:00,33.43,33.61,33.38,33.48,1390700.0,19.8574,19.9643,19.8277,19.8871,1390700.0
2005-08-29 10:00:00,33.48,33.73,33.45,33.68,895300.0,19.8871,20.0356,19.8692,20.0059,895300.0
2005-08-29 10:30:00,33.68,33.72,33.6,33.71,403200.0,20.0059,20.0296,19.9583,20.0237,403200.0
2005-08-29 11:00:00,33.7,33.74,33.67,33.72,308000.0,20.0177,20.0415,19.9999,20.0296,308000.0
2005-08-29 11:30:00,33.72,33.77,33.67,33.68,335700.0,20.0296,20.0593,19.9999,20.0059,335700.0
2005-08-29 12:00:00,33.68,33.69,33.6,33.65,263100.0,20.0059,20.0118,19.9583,19.988,263100.0
2005-08-29 12:30:00,33.65,33.66,33.59,33.65,173800.0,19.988,19.994,19.9524,19.988,173800.0
2005-08-29 13:00:00,33.65,33.8,33.65,33.75,392100.0,19.988,20.0771,19.988,20.0474,392100.0
2005-08-29 13:30:00,33.75,33.88,33.72,33.87,383200.0,20.0474,20.1247,20.0296,20.1187,383200.0
2005-08-29 14:00:00,33.88,34.0,33.87,34.0,499600.0,20.1247,20.1959,20.1187,20.1959,499600.0
2005-08-29 14:30:00,34.0,34.09,33.97,33.98,640200.0,20.1959,20.2494,20.1781,20.1841,640200.0
2005-08-29 15:00:00,33.99,34.07,33.97,34.01,624800.0,20.19,20.2375,20.1781,20.2019,624800.0
2005-08-29 15:30:00,34.02,34.03,33.9,33.92,911500.0,20.2078,20.2138,20.1365,20.1484,911500.0
2005-08-30 09:30:00,33.72,33.73,33.55,33.59,811700.0,20.0296,20.0356,19.9286,19.9524,811700.0
2005-08-30 10:00:00,33.59,33.67,33.42,33.44,841400.0,19.9524,19.9999,19.8514,19.8633,841400.0
2005-08-30 10:30:00,33.44,33.51,33.31,33.47,850300.0,19.8633,19.9049,19.7861,19.8811,850300.0
2005-08-30 11:00:00,33.47,33.5,33.4,33.49,652600.0,19.8811,19.8989,19.8395,19.893,652600.0
2005-08-30 11:30:00,33.49,33.5,33.37,33.45,469000.0,19.893,19.8989,19.8217,19.8692,469000.0
2005-08-30 12:00:00,33.44,33.65,33.43,33.62,649300.0,19.8633,19.988,19.8574,19.9702,649300.0
2005-08-30 12:30:00,33.63,33.68,33.58,33.66,255700.0,19.9762,20.0059,19.9465,19.994,255700.0
2005-08-30 13:00:00,33.66,33.66,33.53,33.54,167800.0,19.994,19.994,19.9168,19.9227,167800.0
2005-08-30 13:30:00,33.55,33.66,33.53,33.61,392800.0,19.9286,19.994,19.9168,19.9643,392800.0
2005-08-30 14:00:00,33.61,33.62,33.46,33.49,506800.0,19.9643,19.9702,19.8752,19.893,506800.0
2005-08-30 14:30:00,33.49,33.56,33.39,33.39,553500.0,19.893,19.9346,19.8336,19.8336,553500.0
2005-08-30 15:00:00,33.41,33.47,33.39,33.41,653200.0,19.8455,19.8811,19.8336,19.8455,653200.0
2005-08-30 15:30:00,33.41,33.65,33.4,33.58,1436800.0,19.8455,19.988,19.8395,19.9465,1436800.0
2005-08-31 09:30:00,33.59,33.67,33.48,33.48,730400.0,19.9524,19.9999,19.8871,19.8871,730400.0
2005-08-31 10:00:00,33.48,33.6,33.36,33.49,705700.0,19.8871,19.9583,19.8158,19.893,705700.0
2005-08-31 10:30:00,33.48,33.7,33.44,33.69,781800.0,19.8871,20.0177,19.8633,20.0118,781800.0
2005-08-31 11:00:00,33.7,33.86,33.67,33.73,668900.0,20.0177,20.1128,19.9999,20.0356,668900.0
2005-08-31 11:30:00,33.73,33.8,33.69,33.74,376300.0,20.0356,20.0771,20.0118,20.0415,376300.0
2005-08-31 12:00:00,33.73,33.75,33.52,33.52,594000.0,20.0356,20.0474,19.9108,19.9108,594000.0
2005-08-31 12:30:00,33.52,33.64,33.51,33.51,855600.0,19.9108,19.9821,19.9049,19.9049,855600.0
2005-08-31 13:00:00,33.51,33.68,33.5,33.67,551800.0,19.9049,20.0059,19.8989,19.9999,551800.0
2005-08-31 13:30:00,33.66,33.75,33.58,33.68,653600.0,19.994,20.0474,19.9465,20.0059,653600.0
2005-08-31 14:00:00,33.67,33.68,33.55,33.62,463000.0,19.9999,20.0059,19.9286,19.9702,463000.0
2005-08-31 14:30:00,33.62,33.74,33.6,33.72,484200.0,19.9702,20.0415,19.9583,20.0296,484200.0
2005-08-31 15:00:00,33.72,33.83,33.7,33.83,579800.0,20.0296,20.095,20.0177,20.095,579800.0
2005-08-31 15:30:00,33.82,33.92,33.81,33.88,1177200.0,20.089,20.1484,20.0831,20.1247,1177200.0
2005-09-01 09:30:00,33.75,34.19,33.72,34.12,1191500.0,20.0474,20.3088,20.0296,20.2672,1191500.0
2005-09-01 10:00:00,34.12,34.13,33.8,33.87,683600.0,20.2672,20.2732,20.0771,20.1187,683600.0
2005-09-01 10:30:00,33.86,33.92,33.82,33.87,483000.0,20.1128,20.1484,20.089,20.1187,483000.0
2005-09-01 11:00:00,33.86,34.1,33.8,34.05,821500.0,20.1128,20.2553,20.0771,20.2256,821500.0
2005-09-01 11:30:00,34.05,34.27,34.0,34.22,817800.0,20.2256,20.3563,20.1959,20.3266,817800.0
2005-09-01 12:00:00,34.23,34.26,34.16,34.17,468900.0,20.3326,20.3504,20.291,20.2969,468900.0
2005-09-01 12:30:00,34.17,34.22,34.1,34.14,472800.0,20.2969,20.3266,20.2553,20.2791,472800.0
2005-09-01 13:00:00,34.14,34.25,34.13,34.21,535900.0,20.2791,20.3444,20.2732,20.3207,535900.0
2005-09-01 13:30:00,34.21,34.26,34.07,34.08,511100.0,20.3207,20.3504,20.2375,20.2435,511100.0
2005-09-01 14:00:00,34.07,34.24,34.0,34.17,689700.0,20.2375,20.3385,20.1959,20.2969,689700.0
2005-09-01 14:30:00,34.17,34.28,34.13,34.18,585500.0,20.2969,20.3623,20.2732,20.3029,585500.0
2005-09-01 15:00:00,34.18,34.24,34.04,34.06,654000.0,20.3029,20.3385,20.2197,20.2316,654000.0
2005-09-01 15:30:00,34.06,34.16,34.03,34.07,1136400.0,20.2316,20.291,20.2138,20.2375,1136400.0
2005-09-02 09:30:00,34.28,34.29,34.07,34.22,908400.0,20.3623,20.3682,20.2375,20.3266,908400.0
2005-09-02 10:00:00,34.21,34.34,34.2,34.24,627300.0,20.3207,20.3979,20.3147,20.3385,627300.0
2005-09-02 10:30:00,34.24,34.37,34.13,34.33,656700.0,20.3385,20.4157,20.2732,20.392,656700.0
2005-09-02 11:00:00,34.35,34.37,34.26,34.27,590000.0,20.4038,20.4157,20.3504,20.3563,590000.0
2005-09-02 11:30:00,34.26,34.27,34.14,34.16,619300.0,20.3504,20.3563,20.2791,20.291,619300.0
2005-09-02 12:00:00,34.15,34.36,34.15,34.33,387300.0,20.285,20.4098,20.285,20.392,387300.0
2005-09-02 12:30:00,34.32,34.4,34.32,34.34,309000.0,20.386,20.4335,20.386,20.3979,309000.0
2005-09-02 13:00:00,34.34,34.42,34.31,34.35,325900.0,20.3979,20.4454,20.3801,20.4038,325900.0
2005-09-02 13:30:00,34.35,34.42,34.34,34.39,339300.0,20.4038,20.4454,20.3979,20.4276,339300.0
2005-09-02 14:00:00,34.39,34.4,34.26,34.26,279000.0,20.4276,20.4335,20.3504,20.3504,279000.0
2005-09-02 14:30:00,34.26,34.3,34.16,34.19,394400.0,20.3504,20.3741,20.291,20.3088,394400.0
2005-09-02 15:00:00,34.2,34.23,34.16,34.17,442800.0,20.3147,20.3326,20.291,20.2969,442800.0
2005-09-02 15:30:00,34.17,34.2,34.08,34.12,737700.0,20.2969,20.3147,20.2435,20.2672,737700.0
2005-09-06 09:30:00,34.25,34.45,34.25,34.33,844000.0,20.3444,20.4632,20.3444,20.392,844000.0
2005-09-06 10:00:00,34.33,34.5,34.33,34.48,715300.0,20.392,20.4929,20.392,20.4811,715300.0
2005-09-06 10:30:00,34.48,34.5,34.43,34.46,478200.0,20.4811,20.4929,20.4514,20.4692,478200.0
2005-09-06 11:00:00,34.46,34.51,34.44,34.46,563800.0,20.4692,20.4989,20.4573,20.4692,563800.0
2005-09-06 11:30:00,34.46,34.5,34.42,34.46,482400.0,20.4692,20.4929,20.4454,20.4692,482400.0
2005-09-06 12:00:00,34.46,34.51,34.41,34.47,268500.0,20.4692,20.4989,20.4395,20.4751,268500.0
2005-09-06 12:30:00,34.47,34.54,34.46,34.53,332200.0,20.4751,20.5167,20.4692,20.5108,332200.0
2005-09-06 13:00:00,34.52,34.56,34.42,34.42,500800.0,20.5048,20.5286,20.4454,20.4454,500800.0
2005-09-06 13:30:00,34.42,34.49,34.36,34.48,335200.0,20.4454,20.487,20.4098,20.4811,335200.0
2005-09-06 14:00:00,34.49,34.5,34.39,34.44,283900.0,20.487,20.4929,20.4276,20.4573,283900.0
2005-09-06 14:30:00,34.45,34.49,34.42,34.46,326000.0,20.4632,20.487,20.4454,20.4692,326000.0
2005-09-06 15:00:00,34.46,34.6,34.45,34.56,498000.0,20.4692,20.5523,20.4632,20.5286,498000.0
2005-09-06 15:30:00,34.57,34.6,34.5,34.57,1051400.0,20.5345,20.5523,20.4929,20.5345,1051400.0
2005-09-07 09:30:00,34.9,34.9,34.65,34.72,1667600.0,20.7305,20.7305,20.582,20.6236,1667600.0
2005-09-07 10:00:00,34.73,34.74,34.63,34.69,1202000.0,20.6296,20.6355,20.5702,20.6058,1202000.0
2005-09-07 10:30:00,34.7,34.8,34.68,34.78,662200.0,20.6117,20.6711,20.5999,20.6593,662200.0
2005-09-07 11:00:00,34.78,34.84,34.71,34.72,679300.0,20.6593,20.6949,20.6177,20.6236,679300.0
2005-09-07 11:30:00,34.72,34.78,34.71,34.77,442400.0,20.6236,20.6593,20.6177,20.6533,442400.0
2005-09-07 12:00:00,34.77,34.8,34.75,34.77,407000.0,20.6533,20.6711,20.6414,20.6533,407000.0
2005-09-07 12:30:00,34.77,34.78,34.75,34.77,289300.0,20.6533,20.6593,20.6414,20.6533,289300.0
2005-09-07 13:00:00,34.76,34.83,34.73,34.75,603400.0,20.6474,20.689,20.6296,20.6414,603400.0
2005-09-07 13:30:00,34.75,34.79,34.7,34.74,389100.0,20.6414,20.6652,20.6117,20.6355,389100.0
2005-09-07 14:00:00,34.73,34.89,34.73,34.76,625800.0,20.6296,20.7246,20.6296,20.6474,625800.0
2005-09-07 14:30:00,34.75,34.76,34.7,34.74,508300.0,20.6414,20.6474,20.6117,20.6355,508300.0
2005-09-07 15:00:00,34.74,34.82,34.72,34.78,582300.0,20.6355,20.683,20.6236,20.6593,582300.0
2005-09-07 15:30:00,34.79,34.91,34.74,34.88,1770700.0,20.6652,20.7365,20.6355,20.7187,1770700.0
2005-09-08 09:30:00,34.94,34.94,34.8,34.84,1110800.0,20.7543,20.7543,20.6711,20.6949,1110800.0
2005-09-08 10:00:00,34.84,34.87,34.79,34.8,542400.0,20.6949,20.7127,20.6652,20.6711,542400.0
2005-09-08 10:30:00,34.8,34.94,34.65,34.7,900600.0,20.6711,20.7543,20.582,20.6117,900600.0
2005-09-08 11:00:00,34.71,34.72,34.6,34.64,516400.0,20.6177,20.6236,20.5523,20.5761,516400.0
2005-09-08 11:30:00,34.63,34.68,34.62,34.66,387600.0,20.5702,20.5999,20.5642,20.588,387600.0
2005-09-08 12:00:00,34.66,34.67,34.61,34.62,644600.0,20.588,20.5939,20.5583,20.5642,644600.0
2005-09-08 12:30:00,34.63,34.65,34.6,34.62,260200.0,20.5702,20.582,20.5523,20.5642,260200.0
2005-09-08 13:00:00,34.61,34.62,34.56,34.57,328400.0,20.5583,20.5642,20.5286,20.5345,328400.0
2005-09-08 13:30:00,34.57,34.62,34.54,34.58,359900.0,20.5345,20.5642,20.5167,20.5405,359900.0
2005-09-08 14:00:00,34.58,34.64,34.53,34.61,545100.0,20.5405,20.5761,20.5108,20.5583,545100.0
2005-09-08 14:30:00,34.6,34.68,34.57,34.59,297400.0,20.5523,20.5999,20.5345,20.5464,297400.0
2005-09-08 15:00:00,34.59,34.61,34.51,34.61,599500.0,20.5464,20.5583,20.4989,20.5583,599500.0
2005-09-08 15:30:00,34.61,34.68,34.58,34.61,839900.0,20.5583,20.5999,20.5405,20.5583,839900.0
2005-09-09 09:30:00,34.63,34.79,34.61,34.76,587300.0,20.5702,20.6652,20.5583,20.6474,587300.0
2005-09-09 10:00:00,34.75,34.84,34.74,34.79,395100.0,20.6414,20.6949,20.6355,20.6652,395100.0
2005-09-09 10:30:00,34.79,34.84,34.76,34.81,347400.0,20.6652,20.6949,20.6474,20.6771,347400.0
2005-09-09 11:00:00,34.79,34.84,34.7,34.7,1187100.0,20.6652,20.6949,20.6117,20.6117,1187100.0
2005-09-09 11:30:00,34.72,34.84,34.71,34.84,453000.0,20.6236,20.6949,20.6177,20.6949,453000.0
2005-09-09 12:00:00,34.84,34.9,34.8,34.89,391100.0,20.6949,20.7305,20.6711,20.7246,391100.0
2005-09-09 12:30:00,34.87,34.89,34.81,34.82,497300.0,20.7127,20.7246,20.6771,20.683,497300.0
2005-09-09 13:00:00,34.82,34.85,34.8,34.84,442300.0,20.683,20.7008,20.6711,20.6949,442300.0
2005-09-09 13:30:00,34.83,34.86,34.82,34.85,439000.0,20.689,20.7068,20.683,20.7008,439000.0
2005-09-09 14:00:00,34.84,34.86,34.8,34.84,638000.0,20.6949,20.7068,20.6711,20.6949,638000.0
2005-09-09 14:30:00,34.84,34.84,34.8,34.83,433900.0,20.6949,20.6949,20.6711,20.689,433900.0
2005-09-09 15:00:00,34.83,34.83,34.68,34.72,616300.0,20.689,20.689,20.5999,20.6236,616300.0
2005-09-09 15:30:00,34.72,34.81,34.71,34.81,1284700.0,20.6236,20.6771,20.6177,20.6771,1284700.0
2005-09-12 09:30:00,34.79,34.89,34.72,34.86,1268700.0,20.6652,20.7246,20.6236,20.7068,1268700.0
2005-09-12 10:00:00,34.87,34.89,34.85,34.87,482000.0,20.7127,20.7246,20.7008,20.7127,482000.0
2005-09-12 10:30:00,34.87,34.87,34.69,34.7,828600.0,20.7127,20.7127,20.6058,20.6117,828600.0
2005-09-12 11:00:00,34.71,34.81,34.68,34.77,651100.0,20.6177,20.6771,20.5999,20.6533,651100.0
2005-09-12 11:30:00,34.78,34.79,34.67,34.67,344500.0,20.6593,20.6652,20.5939,20.5939,344500.0
2005-09-12 12:00:00,34.67,34.76,34.65,34.74,387700.0,20.5939,20.6474,20.582,20.6355,387700.0
2005-09-12 12:30:00,34.75,34.75,34.66,34.66,487400.0,20.6414,20.6414,20.588,20.588,487400.0
2005-09-12 13:00:00,34.66,34.76,34.66,34.73,678600.0,20.588,20.6474,20.588,20.6296,678600.0
2005-09-12 13:30:00,34.74,34.75,34.68,34.69,576300.0,20.6355,20.6414,20.5999,20.6058,576300.0
2005-09-12 14:00:00,34.67,34.74,34.65,34.67,650700.0,20.5939,20.6355,20.582,20.5939,650700.0
2005-09-12 14:30:00,34.67,34.7,34.62,34.68,616900.0,20.5939,20.6117,20.5642,20.5999,616900.0
2005-09-12 15:00:00,34.69,34.69,34.61,34.65,1233100.0,20.6058,20.6058,20.5583,20.582,1233100.0
2005-09-12 15:30:00,34.65,34.67,34.5,34.54,1100800.0,20.582,20.5939,20.4929,20.5167,1100800.0
2005-09-13 09:30:00,34.4,34.45,34.38,34.43,1102600.0,20.4335,20.4632,20.4217,20.4514,1102600.0
2005-09-13 10:00:00,34.42,34.45,34.36,34.45,879900.0,20.4454,20.4632,20.4098,20.4632,879900.0
2005-09-13 10:30:00,34.45,34.45,34.35,34.37,543000.0,20.4632,20.4632,20.4038,20.4157,543000.0
2005-09-13 11:00:00,34.37,34.38,34.31,34.33,717700.0,20.4157,20.4217,20.3801,20.392,717700.0
2005-09-13 11:30:00,34.32,34.38,34.32,34.37,448300.0,20.386,20.4217,20.386,20.4157,448300.0
2005-09-13 12:00:00,34.36,34.39,34.35,34.39,457000.0,20.4098,20.4276,20.4038,20.4276,457000.0
2005-09-13 12:30:00,34.39,34.42,34.36,34.41,382600.0,20.4276,20.4454,20.4098,20.4395,382600.0
2005-09-13 13:00:00,34.41,34.42,34.35,34.39,464300.0,20.4395,20.4454,20.4038,20.4276,464300.0
2005-09-13 13:30:00,34.39,34.4,34.31,34.33,699600.0,20.4276,20.4335,20.3801,20.392,699600.0
2005-09-13 14:00:00,34.32,34.49,34.3,34.39,837300.0,20.386,20.487,20.3741,20.4276,837300.0
2005-09-13 14:30:00,34.38,34.4,34.32,34.32,673600.0,20.4217,20.4335,20.386,20.386,673600.0
2005-09-13 15:00:00,34.32,34.33,34.21,34.22,969000.0,20.386,20.392,20.3207,20.3266,969000.0
2005-09-13 15:30:00,34.22,34.24,34.15,34.16,1724200.0,20.3266,20.3385,20.285,20.291,1724200.0
2005-09-14 09:30:00,34.4,34.46,34.38,34.43,1204800.0,20.4335,20.4692,20.4217,20.4514,1204800.0
2005-09-14 10:00:00,34.43,34.49,34.33,34.33,756500.0,20.4514,20.487,20.392,20.392,756500.0
2005-09-14 10:30:00,34.34,34.46,34.31,34.37,548400.0,20.3979,20.4692,20.3801,20.4157,548400.0
2005-09-14 11:00:00,34.38,34.44,34.37,34.41,503000.0,20.4217,20.4573,20.4157,20.4395,503000.0
2005-09-14 11:30:00,34.41,34.46,34.38,34.39,461700.0,20.4395,20.4692,20.4217,20.4276,461700.0
2005-09-14 12:00:00,34.38,34.42,34.36,34.38,441100.0,20.4217,20.4454,20.4098,20.4217,441100.0
2005-09-14 12:30:00,34.37,34.42,34.37,34.42,192900.0,20.4157,20.4454,20.4157,20.4454,192900.0
2005-09-14 13:00:00,34.42,34.47,34.38,34.4,387200.0,20.4454,20.4751,20.4217,20.4335,387200.0
2005-09-14 13:30:00,34.4,34.4,34.3,34.31,430200.0,20.4335,20.4335,20.3741,20.3801,430200.0
2005-09-14 14:00:00,34.3,34.4,34.26,34.31,652200.0,20.3741,20.4335,20.3504,20.3801,652200.0
2005-09-14 14:30:00,34.3,34.32,34.25,34.3,521700.0,20.3741,20.386,20.3444,20.3741,521700.0
2005-09-14 15:00:00,34.29,34.3,34.18,34.19,728400.0,20.3682,20.3741,20.3029,20.3088,728400.0
2005-09-14 15:30:00,34.19,34.28,34.19,34.23,1116600.0,20.3088,20.3623,20.3088,20.3326,1116600.0
2005-09-15 09:30:00,34.35,34.43,34.21,34.36,785100.0,20.4038,20.4514,20.3207,20.4098,785100.0
2005-09-15 10:00:00,34.35,34.36,34.24,34.27,467500.0,20.4038,20.4098,20.3385,20.3563,467500.0
2005-09-15 10:30:00,34.27,34.32,34.15,34.19,904500.0,20.3563,20.386,20.285,20.3088,904500.0
2005-09-15 11:00:00,34.19,34.23,34.16,34.23,525500.0,20.3088,20.3326,20.291,20.3326,525500.0
2005-09-15 11:30:00,34.23,34.23,34.14,34.16,464400.0,20.3326,20.3326,20.2791,20.291,464400.0
2005-09-15 12:00:00,34.17,34.2,34.12,34.16,363100.0,20.2969,20.3147,20.2672,20.291,363100.0
2005-09-15 12:30:00,34.17,34.2,34.1,34.11,335500.0,20.2969,20.3147,20.2553,20.2613,335500.0
2005-09-15 13:00:00,34.11,34.21,34.1,34.14,491800.0,20.2613,20.3207,20.2553,20.2791,491800.0
2005-09-15 13:30:00,34.14,34.19,34.13,34.14,713300.0,20.2791,20.3088,20.2732,20.2791,713300.0
2005-09-15 14:00:00,34.14,34.16,34.1,34.16,344400.0,20.2791,20.291,20.2553,20.291,344400.0
2005-09-15 14:30:00,34.14,34.19,34.13,34.16,511600.0,20.2791,20.3088,20.2732,20.291,511600.0
2005-09-15 15:00:00,34.16,34.17,34.1,34.1,742100.0,20.291,20.2969,20.2553,20.2553,742100.0
2005-09-15 15:30:00,34.1,34.16,34.05,34.12,1439800.0,20.2553,20.291,20.2256,20.2672,1439800.0
2005-09-16 09:30:00,34.23,34.49,34.22,34.46,4373400.0,20.3326,20.487,20.3266,20.4692,4373400.0
2005-09-16 10:00:00,34.46,34.7,34.46,34.63,984600.0,20.4692,20.6117,20.4692,20.5702,984600.0
2005-09-16 10:30:00,34.63,34.75,34.62,34.69,932800.0,20.5702,20.6414,20.5642,20.6058,932800.0
2005-09-16 11:00:00,34.69,34.69,34.49,34.51,925400.0,20.6058,20.6058,20.487,20.4989,925400.0
2005-09-16 11:30:00,34.51,34.59,34.47,34.56,361700.0,20.4989,20.5464,20.4751,20.5286,361700.0
2005-09-16 12:00:00,34.56,34.6,34.5,34.59,353500.0,20.5286,20.5523,20.4929,20.5464,353500.0
2005-09-16 12:30:00,34.59,34.66,34.56,34.6,564100.0,20.5464,20.588,20.5286,20.5523,564100.0
2005-09-16 13:00:00,34.61,34.84,34.59,34.78,810400.0,20.5583,20.6949,20.5464,20.6593,810400.0
2005-09-16 13:30:00,34.77,34.91,34.77,34.89,776200.0,20.6533,20.7365,20.6533,20.7246,776200.0
2005-09-16 14:00:00,34.9,34.92,34.82,34.88,870500.0,20.7305,20.7424,20.683,20.7187,870500.0
2005-09-16 14:30:00,34.88,35.0,34.85,34.97,1148900.0,20.7187,20.7899,20.7008,20.7721,1148900.0
2005-09-16 15:00:00,34.97,34.99,34.88,34.88,949400.0,20.7721,20.784,20.7187,20.7187,949400.0
2005-09-16 15:30:00,34.89,35.0,34.88,34.97,2984100.0,20.7246,20.7899,20.7187,20.7721,2984100.0
2005-09-19 09:30:00,34.88,34.95,34.7,34.71,1214400.0,20.7187,20.7602,20.6117,20.6177,1214400.0
2005-09-19 10:00:00,34.7,34.73,34.56,34.66,866900.0,20.6117,20.6296,20.5286,20.588,866900.0
2005-09-19 10:30:00,34.66,34.83,34.62,34.71,656800.0,20.588,20.689,20.5642,20.6177,656800.0
2005-09-19 11:00:00,34.71,34.84,34.69,34.83,542900.0,20.6177,20.6949,20.6058,20.689,542900.0
2005-09-19 11:30:00,34.82,34.83,34.65,34.65,706400.0,20.683,20.689,20.582,20.582,706400.0
2005-09-19 12:00:00,34.65,34.71,34.63,34.64,403600.0,20.582,20.6177,20.5702,20.5761,403600.0
2005-09-19 12:30:00,34.65,34.66,34.6,34.65,479300.0,20.582,20.588,20.5523,20.582,479300.0
2005-09-19 13:00:00,34.65,34.66,34.54,34.55,686800.0,20.582,20.588,20.5167,20.5226,686800.0
2005-09-19 13:30:00,34.56,34.57,34.47,34.49,700900.0,20.5286,20.5345,20.4751,20.487,700900.0
2005-09-19 14:00:00,34.5,34.52,34.42,34.44,621100.0,20.4929,20.5048,20.4454,20.4573,621100.0
2005-09-19 14:30:00,34.44,34.52,34.43,34.5,405500.0,20.4573,20.5048,20.4514,20.4929,405500.0
2005-09-19 15:00:00,34.5,34.5,34.42,34.47,615600.0,20.4929,20.4929,20.4454,20.4751,615600.0
2005-09-19 15:30:00,34.47,34.62,34.45,34.59,1386200.0,20.4751,20.5642,20.4632,20.5464,1386200.0
2005-09-20 09:30:00,34.52,34.69,34.52,34.66,1040200.0,20.5048,20.6058,20.5048,20.588,1040200.0
2005-09-20 10:00:00,34.67,34.75,34.63,34.7,1150300.0,20.5939,20.6414,20.5702,20.6117,1150300.0
2005-09-20 10:30:00,34.69,34.76,34.69,34.75,579800.0,20.6058,20.6474,20.6058,20.6414,579800.0
2005-09-20 11:00:00,34.74,34.85,34.72,34.84,654000.0,20.6355,20.7008,20.6236,20.6949,654000.0
2005-09-20 11:30:00,34.84,34.92,34.83,34.88,521300.0,20.6949,20.7424,20.689,20.7187,521300.0
2005-09-20 12:00:00,34.88,34.93,34.87,34.88,405600.0,20.7187,20.7484,20.7127,20.7187,405600.0
2005-09-20 12:30:00,34.88,34.94,34.87,34.94,430200.0,20.7187,20.7543,20.7127,20.7543,430200.0
2005-09-20 13:00:00,34.93,34.95,34.83,34.84,584700.0,20.7484,20.7602,20.689,20.6949,584700.0
2005-09-20 13:30:00,34.84,34.87,34.82,34.86,268000.0,20.6949,20.7127,20.683,20.7068,268000.0
2005-09-20 14:00:00,34.85,34.9,34.66,34.7,661500.0,20.7008,20.7305,20.588,20.6117,661500.0
2005-09-20 14:30:00,34.7,34.8,34.48,34.49,1086800.0,20.6117,20.6711,20.4811,20.487,1086800.0
2005-09-20 15:00:00,34.49,34.57,34.45,34.57,1370400.0,20.487,20.5345,20.4632,20.5345,1370400.0
2005-09-20 15:30:00,34.58,34.6,34.51,34.54,1444200.0,20.5405,20.5523,20.4989,20.5167,1444200.0
2005-09-21 09:30:00,34.29,34.35,34.2,34.21,1362500.0,20.3682,20.4038,20.3147,20.3207,1362500.0
2005-09-21 10:00:00,34.2,34.27,34.13,34.19,807700.0,20.3147,20.3563,20.2732,20.3088,807700.0
2005-09-21 10:30:00,34.19,34.3,34.14,34.3,791000.0,20.3088,20.3741,20.2791,20.3741,791000.0
2005-09-21 11:00:00,34.3,34.35,34.18,34.18,504100.0,20.3741,20.4038,20.3029,20.3029,504100.0
2005-09-21 11:30:00,34.18,34.2,34.07,34.08,761600.0,20.3029,20.3147,20.2375,20.2435,761600.0
2005-09-21 12:00:00,34.08,34.15,34.01,34.13,566300.0,20.2435,20.285,20.2019,20.2732,566300.0
2005-09-21 12:30:00,34.13,34.14,34.08,34.08,442900.0,20.2732,20.2791,20.2435,20.2435,442900.0
2005-09-21 13:00:00,34.09,34.18,34.07,34.17,351400.0,20.2494,20.3029,20.2375,20.2969,351400.0
2005-09-21 13:30:00,34.17,34.19,33.92,34.03,841800.0,20.2969,20.3088,20.1484,20.2138,841800.0
2005-09-21 14:00:00,34.03,34.17,33.96,34.09,597300.0,20.2138,20.2969,20.1722,20.2494,597300.0
2005-09-21 14:30:00,34.09,34.26,34.07,34.18,904500.0,20.2494,20.3504,20.2375,20.3029,904500.0
2005-09-21 15:00:00,34.2,34.21,34.07,34.08,556100.0,20.3147,20.3207,20.2375,20.2435,556100.0
2005-09-21 15:30:00,34.08,34.17,34.0,34.02,1345100.0,20.2435,20.2969,20.1959,20.2078,1345100.0
2005-09-22 09:30:00,33.9,34.03,33.79,33.98,943500.0,20.1365,20.2138,20.0712,20.1841,943500.0
2005-09-22 10:00:00,33.98,34.15,33.96,34.05,750100.0,20.1841,20.285,20.1722,20.2256,750100.0
2005-09-22 10:30:00,34.08,34.11,34.0,34.0,583200.0,20.2435,20.2613,20.1959,20.1959,583200.0
2005-09-22 11:00:00,34.01,34.09,33.97,33.97,478400.0,20.2019,20.2494,20.1781,20.1781,478400.0
2005-09-22 11:30:00,33.97,34.01,33.87,33.97,576900.0,20.1781,20.2019,20.1187,20.1781,576900.0
2005-09-22 12:00:00,33.96,33.98,33.81,33.91,425100.0,20.1722,20.1841,20.0831,20.1425,425100.0
2005-09-22 12:30:00,33.91,34.04,33.85,34.02,269100.0,20.1425,20.2197,20.1068,20.2078,269100.0
2005-09-22 13:00:00,34.03,34.22,33.99,34.1,499900.0,20.2138,20.3266,20.19,20.2553,499900.0
2005-09-22 13:30:00,34.12,34.39,34.08,34.23,839100.0,20.2672,20.4276,20.2435,20.3326,839100.0
2005-09-22 14:00:00,34.23,34.25,34.13,34.15,520200.0,20.3326,20.3444,20.2732,20.285,520200.0
2005-09-22 14:30:00,34.14,34.15,34.04,34.07,378200.0,20.2791,20.285,20.2197,20.2375,378200.0
2005-09-22 15:00:00,34.08,34.29,34.06,34.28,619800.0,20.2435,20.3682,20.2316,20.3623,619800.0
2005-09-22 15:30:00,34.28,34.32,34.25,34.25,770500.0,20.3623,20.386,20.3444,20.3444,770500.0
2005-09-23 09:30:00,34.22,34.28,33.94,33.95,863900.0,20.3266,20.3623,20.1603,20.1662,863900.0
2005-09-23 10:00:00,33.95,34.16,33.91,34.11,666000.0,20.1662,20.291,20.1425,20.2613,666000.0
2005-09-23 10:30:00,34.11,34.16,34.01,34.14,439100.0,20.2613,20.291,20.2019,20.2791,439100.0
2005-09-23 11:00:00,34.14,34.19,34.06,34.08,901300.0,20.2791,20.3088,20.2316,20.2435,901300.0
2005-09-23 11:30:00,34.07,34.17,34.02,34.13,410200.0,20.2375,20.2969,20.2078,20.2732,410200.0
2005-09-23 12:00:00,34.12,34.18,34.06,34.1,240100.0,20.2672,20.3029,20.2316,20.2553,240100.0
2005-09-23 12:30:00,34.11,34.11,34.0,34.04,413200.0,20.2613,20.2613,20.1959,20.2197,413200.0
2005-09-23 13:00:00,34.03,34.07,34.0,34.01,299300.0,20.2138,20.2375,20.1959,20.2019,299300.0
2005-09-23 13:30:00,34.05,34.18,34.02,34.14,474400.0,20.2256,20.3029,20.2078,20.2791,474400.0
2005-09-23 14:00:00,34.14,34.16,34.08,34.14,568900.0,20.2791,20.291,20.2435,20.2791,568900.0
2005-09-23 14:30:00,34.14,34.22,34.09,34.18,548900.0,20.2791,20.3266,20.2494,20.3029,548900.0
2005-09-23 15:00:00,34.19,34.21,34.13,34.2,753800.0,20.3088,20.3207,20.2732,20.3147,753800.0
2005-09-23 15:30:00,34.18,34.2,34.05,34.07,980000.0,20.3029,20.3147,20.2256,20.2375,980000.0
2005-09-26 09:30:00,34.25,34.25,34.05,34.06,952200.0,20.3444,20.3444,20.2256,20.2316,952200.0
2005-09-26 10:00:00,34.06,34.2,33.97,34.14,589800.0,20.2316,20.3147,20.1781,20.2791,589800.0
2005-09-26 10:30:00,34.14,34.17,34.03,34.09,377400.0,20.2791,20.2969,20.2138,20.2494,377400.0
2005-09-26 11:00:00,34.1,34.14,34.06,34.13,614400.0,20.2553,20.2791,20.2316,20.2732,614400.0
2005-09-26 11:30:00,34.13,34.25,34.1,34.12,244800.0,20.2732,20.3444,20.2553,20.2672,244800.0
2005-09-26 12:00:00,34.12,34.22,34.11,34.19,573800.0,20.2672,20.3266,20.2613,20.3088,573800.0
2005-09-26 12:30:00,34.21,34.25,34.15,34.18,462300.0,20.3207,20.3444,20.285,20.3029,462300.0
2005-09-26 13:00:00,34.19,34.19,34.14,34.15,342200.0,20.3088,20.3088,20.2791,20.285,342200.0
2005-09-26 13:30:00,34.16,34.16,34.07,34.11,428200.0,20.291,20.291,20.2375,20.2613,428200.0
2005-09-26 14:00:00,34.11,34.12,34.03,34.05,473400.0,20.2613,20.2672,20.2138,20.2256,473400.0
2005-09-26 14:30:00,34.05,34.05,33.95,34.01,429800.0,20.2256,20.2256,20.1662,20.2019,429800.0
2005-09-26 15:00:00,34.01,34.03,33.9,33.91,892500.0,20.2019,20.2138,20.1365,20.1425,892500.0
2005-09-26 15:30:00,33.91,34.02,33.89,33.91,1244100.0,20.1425,20.2078,20.1306,20.1425,1244100.0
2005-09-27 09:30:00,34.05,34.14,34.01,34.14,1016700.0,20.2256,20.2791,20.2019,20.2791,1016700.0
2005-09-27 10:00:00,34.13,34.13,33.92,33.96,1067300.0,20.2732,20.2732,20.1484,20.1722,1067300.0
2005-09-27 10:30:00,33.97,34.0,33.75,33.77,598200.0,20.1781,20.1959,20.0474,20.0593,598200.0
2005-09-27 11:00:00,33.76,33.92,33.74,33.82,591100.0,20.0534,20.1484,20.0415,20.089,591100.0
2005-09-27 11:30:00,33.82,33.89,33.81,33.88,543000.0,20.089,20.1306,20.0831,20.1247,543000.0
2005-09-27 12:00:00,33.88,33.9,33.8,33.8,277900.0,20.1247,20.1365,20.0771,20.0771,277900.0
2005-09-27 12:30:00,33.82,33.9,33.79,33.84,235900.0,20.089,20.1365,20.0712,20.1009,235900.0
2005-09-27 13:00:00,33.84,33.87,33.75,33.82,456100.0,20.1009,20.1187,20.0474,20.089,456100.0
2005-09-27 13:30:00,33.83,33.93,33.82,33.9,443000.0,20.095,20.1544,20.089,20.1365,443000.0
2005-09-27 14:00:00,33.9,33.94,33.87,33.93,368000.0,20.1365,20.1603,20.1187,20.1544,368000.0
2005-09-27 14:30:00,33.92,34.04,33.86,34.03,789400.0,20.1484,20.2197,20.1128,20.2138,789400.0
2005-09-27 15:00:00,34.04,34.1,34.01,34.05,503100.0,20.2197,20.2553,20.2019,20.2256,503100.0
2005-09-27 15:30:00,34.06,34.06,33.86,33.89,736400.0,20.2316,20.2316,20.1128,20.1306,736400.0
2005-09-28 09:30:00,33.89,34.2,33.89,34.18,920000.0,20.1306,20.3147,20.1306,20.3029,920000.0
2005-09-28 10:00:00,34.17,34.24,34.12,34.15,855500.0,20.2969,20.3385,20.2672,20.285,855500.0
2005-09-28 10:30:00,34.14,34.26,34.13,34.18,658100.0,20.2791,20.3504,20.2732,20.3029,658100.0
2005-09-28 11:00:00,34.18,34.23,34.16,34.2,487400.0,20.3029,20.3326,20.291,20.3147,487400.0
2005-09-28 11:30:00,34.19,34.24,33.97,34.05,453200.0,20.3088,20.3385,20.1781,20.2256,453200.0
2005-09-28 12:00:00,34.04,34.08,33.86,33.93,730500.0,20.2197,20.2435,20.1128,20.1544,730500.0
2005-09-28 12:30:00,33.92,33.99,33.9,33.93,333400.0,20.1484,20.19,20.1365,20.1544,333400.0
2005-09-28 13:00:00,33.92,33.95,33.86,33.89,398900.0,20.1484,20.1662,20.1128,20.1306,398900.0
2005-09-28 13:30:00,33.88,33.89,33.76,33.85,539200.0,20.1247,20.1306,20.0534,20.1068,539200.0
2005-09-28 14:00:00,33.85,34.08,33.83,34.06,571400.0,20.1068,20.2435,20.095,20.2316,571400.0
2005-09-28 14:30:00,34.05,34.07,33.97,33.99,424200.0,20.2256,20.2375,20.1781,20.19,424200.0
2005-09-28 15:00:00,33.99,34.0,33.84,33.9,786300.0,20.19,20.1959,20.1009,20.1365,786300.0
2005-09-28 15:30:00,33.89,34.01,33.89,33.92,1056000.0,20.1306,20.2019,20.1306,20.1484,1056000.0
2005-09-29 09:30:00,33.85,33.91,33.66,33.76,1198400.0,20.1068,20.1425,19.994,20.0534,1198400.0
2005-09-29 10:00:00,33.76,33.86,33.72,33.75,737800.0,20.0534,20.1128,20.0296,20.0474,737800.0
2005-09-29 10:30:00,33.75,33.78,33.6,33.61,926800.0,20.0474,20.0653,19.9583,19.9643,926800.0
2005-09-29 11:00:00,33.6,33.71,33.5,33.67,775500.0,19.9583,20.0237,19.8989,19.9999,775500.0
2005-09-29 11:30:00,33.67,33.97,33.57,33.78,883800.0,19.9999,20.1781,19.9405,20.0653,883800.0
2005-09-29 12:00:00,33.78,33.94,33.78,33.88,434100.0,20.0653,20.1603,20.0653,20.1247,434100.0
2005-09-29 12:30:00,33.88,33.95,33.81,33.92,225100.0,20.1247,20.1662,20.0831,20.1484,225100.0
2005-09-29 13:00:00,33.92,34.06,33.87,34.01,827600.0,20.1484,20.2316,20.1187,20.2019,827600.0
2005-09-29 13:30:00,34.01,34.09,34.0,34.06,525900.0,20.2019,20.2494,20.1959,20.2316,525900.0
2005-09-29 14:00:00,34.06,34.19,34.01,34.14,740900.0,20.2316,20.3088,20.2019,20.2791,740900.0
2005-09-29 14:30:00,34.14,34.18,34.07,34.12,517200.0,20.2791,20.3029,20.2375,20.2672,517200.0
2005-09-29 15:00:00,34.12,34.3,34.09,34.28,572600.0,20.2672,20.3741,20.2494,20.3623,572600.0
2005-09-29 15:30:00,34.28,34.38,34.24,34.33,1642600.0,20.3623,20.4217,20.3385,20.392,1642600.0
2005-09-30 09:30:00,34.23,34.3,33.98,33.99,1259700.0,20.3326,20.3741,20.1841,20.19,1259700.0
2005-09-30 10:00:00,33.99,34.23,33.9,34.2,780600.0,20.19,20.3326,20.1365,20.3147,780600.0
2005-09-30 10:30:00,34.2,34.23,34.1,34.11,438700.0,20.3147,20.3326,20.2553,20.2613,438700.0
2005-09-30 11:00:00,34.12,34.15,34.01,34.02,780200.0,20.2672,20.285,20.2019,20.2078,780200.0
2005-09-30 11:30:00,34.02,34.06,33.95,33.97,430800.0,20.2078,20.2316,20.1662,20.1781,430800.0
2005-09-30 12:00:00,33.97,34.04,33.96,34.0,252700.0,20.1781,20.2197,20.1722,20.1959,252700.0
2005-09-30 12:30:00,34.0,34.01,33.96,33.98,216700.0,20.1959,20.2019,20.1722,20.1841,216700.0
2005-09-30 13:00:00,33.97,33.99,33.91,33.94,369900.0,20.1781,20.19,20.1425,20.1603,369900.0
2005-09-30 13:30:00,33.94,33.97,33.85,33.91,473400.0,20.1603,20.1781,20.1068,20.1425,473400.0
2005-09-30 14:00:00,33.91,33.95,33.86,33.93,656800.0,20.1425,20.1662,20.1128,20.1544,656800.0
2005-09-30 14:30:00,33.93,33.98,33.86,33.89,602100.0,20.1544,20.1841,20.1128,20.1306,602100.0
2005-09-30 15:00:00,33.9,33.94,33.79,33.8,1218900.0,20.1365,20.1603,20.0712,20.0771,1218900.0
2005-09-30 15:30:00,33.8,33.94,33.78,33.94,1853400.0,20.0771,20.1603,20.0653,20.1603,1853400.0
2005-10-03 09:30:00,34.19,34.38,33.75,34.38,1205100.0,20.3088,20.4217,20.0474,20.4217,1205100.0
2005-10-03 10:00:00,34.39,34.43,34.16,34.17,1177800.0,20.4276,20.4514,20.291,20.2969,1177800.0
2005-10-03 10:30:00,34.17,34.3,34.01,34.04,1165700.0,20.2969,20.3741,20.2019,20.2197,1165700.0
2005-10-03 11:00:00,34.04,34.17,34.03,34.16,738700.0,20.2197,20.2969,20.2138,20.291,738700.0
2005-10-03 11:30:00,34.16,34.18,34.07,34.11,398900.0,20.291,20.3029,20.2375,20.2613,398900.0
2005-10-03 12:00:00,34.11,34.15,34.06,34.08,519900.0,20.2613,20.285,20.2316,20.2435,519900.0
2005-10-03 12:30:00,34.08,34.11,34.01,34.07,429500.0,20.2435,20.2613,20.2019,20.2375,429500.0
2005-10-03 13:00:00,34.07,34.14,34.01,34.03,950400.0,20.2375,20.2791,20.2019,20.2138,950400.0
2005-10-03 13:30:00,34.03,34.09,34.02,34.05,685500.0,20.2138,20.2494,20.2078,20.2256,685500.0
2005-10-03 14:00:00,34.04,34.07,34.0,34.05,618000.0,20.2197,20.2375,20.1959,20.2256,618000.0
2005-10-03 14:30:00,34.05,34.07,33.99,34.03,758600.0,20.2256,20.2375,20.19,20.2138,758600.0
2005-10-03 15:00:00,34.04,34.08,33.98,34.06,1100100.0,20.2197,20.2435,20.1841,20.2316,1100100.0
2005-10-03 15:30:00,34.06,34.18,34.05,34.15,1600700.0,20.2316,20.3029,20.2256,20.285,1600700.0
2005-10-04 09:30:00,34.12,34.15,34.0,34.07,1303900.0,20.4723,20.4903,20.4003,20.4423,1303900.0
2005-10-04 10:00:00,34.09,34.23,34.07,34.23,1105800.0,20.4543,20.5383,20.4423,20.5383,1105800.0
2005-10-04 10:30:00,34.22,34.23,34.16,34.2,518900.0,20.5323,20.5383,20.4963,20.5203,518900.0
2005-10-04 11:00:00,34.2,34.21,34.16,34.19,932600.0,20.5203,20.5263,20.4963,20.5143,932600.0
2005-10-04 11:30:00,34.2,34.28,34.19,34.26,924900.0,20.5203,20.5683,20.5143,20.5563,924900.0
2005-10-04 12:00:00,34.26,34.27,34.19,34.2,654600.0,20.5563,20.5623,20.5143,20.5203,654600.0
2005-10-04 12:30:00,34.21,34.23,34.12,34.14,1015000.0,20.5263,20.5383,20.4723,20.4843,1015000.0
2005-10-04 13:00:00,34.14,34.18,34.12,34.12,441900.0,20.4843,20.5083,20.4723,20.4723,441900.0
2005-10-04 13:30:00,34.13,34.13,34.0,34.06,548200.0,20.4783,20.4783,20.4003,20.4363,548200.0
2005-10-04 14:00:00,34.05,34.1,33.95,33.97,915300.0,20.4303,20.4603,20.3703,20.3823,915300.0
2005-10-04 14:30:00,33.98,33.99,33.71,33.73,993900.0,20.3883,20.3943,20.2263,20.2383,993900.0
2005-10-04 15:00:00,33.72,33.77,33.63,33.7,1311300.0,20.2323,20.2623,20.1783,20.2203,1311300.0
2005-10-04 15:30:00,33.69,33.77,33.56,33.59,1649500.0,20.2143,20.2623,20.1363,20.1543,1649500.0
2005-10-05 09:30:00,33.73,33.73,33.6,33.69,1383000.0,20.2383,20.2383,20.1603,20.2143,1383000.0
2005-10-05 10:00:00,33.69,33.7,33.49,33.62,1154200.0,20.2143,20.2203,20.0943,20.1723,1154200.0
2005-10-05 10:30:00,33.63,33.66,33.56,33.58,610500.0,20.1783,20.1963,20.1363,20.1483,610500.0
2005-10-05 11:00:00,33.59,33.68,33.52,33.56,865500.0,20.1543,20.2083,20.1123,20.1363,865500.0
2005-10-05 11:30:00,33.56,33.67,33.54,33.62,1022200.0,20.1363,20.2023,20.1243,20.1723,1022200.0
2005-10-05 12:00:00,33.63,33.69,33.58,33.68,635800.0,20.1783,20.2143,20.1483,20.2083,635800.0
2005-10-05 12:30:00,33.68,33.77,33.65,33.73,576900.0,20.2083,20.2623,20.1903,20.2383,576900.0
2005-10-05 13:00:00,33.72,33.74,33.64,33.68,579300.0,20.2323,20.2443,20.1843,20.2083,579300.0
2005-10-05 13:30:00,33.68,33.72,33.61,33.72,343300.0,20.2083,20.2323,20.1663,20.2323,343300.0
2005-10-05 14:00:00,33.71,33.85,33.67,33.8,834300.0,20.2263,20.3103,20.2023,20.2803,834300.0
2005-10-05 14:30:00,33.79,33.85,33.65,33.68,748100.0,20.2743,20.3103,20.1903,20.2083,748100.0
2005-10-05 15:00:00,33.68,33.68,33.51,33.56,933600.0,20.2083,20.2083,20.1063,20.1363,933600.0
2005-10-05 15:30:00,33.57,33.6,33.44,33.47,1476200.0,20.1423,20.1603,20.0643,20.0823,1476200.0
2005-10-06 09:30:00,33.51,33.87,33.49,33.84,1047200.0,20.1063,20.3223,20.0943,20.3043,1047200.0
2005-10-06 10:00:00,33.84,33.9,33.75,33.8,1293800.0,20.3043,20.3403,20.2503,20.2803,1293800.0
2005-10-06 10:30:00,33.8,33.93,33.8,33.93,1286400.0,20.2803,20.3583,20.2803,20.3583,1286400.0
2005-10-06 11:00:00,33.92,33.98,33.87,33.9,980900.0,20.3523,20.3883,20.3223,20.3403,980900.0
2005-10-06 11:30:00,33.9,33.9,33.79,33.84,737400.0,20.3403,20.3403,20.2743,20.3043,737400.0
2005-10-06 12:00:00,33.84,33.88,33.67,33.68,836300.0,20.3043,20.3283,20.2023,20.2083,836300.0
2005-10-06 12:30:00,33.65,33.8,33.54,33.77,707200.0,20.1903,20.2803,20.1243,20.2623,707200.0
2005-10-06 13:00:00,33.77,33.87,33.72,33.79,422300.0,20.2623,20.3223,20.2323,20.2743,422300.0
2005-10-06 13:30:00,33.79,33.85,33.59,33.62,812000.0,20.2743,20.3103,20.1543,20.1723,812000.0
2005-10-06 14:00:00,33.62,33.67,33.54,33.59,971100.0,20.1723,20.2023,20.1243,20.1543,971100.0
2005-10-06 14:30:00,33.59,33.62,33.52,33.59,690600.0,20.1543,20.1723,20.1123,20.1543,690600.0
2005-10-06 15:00:00,33.59,33.65,33.51,33.55,707000.0,20.1543,20.1903,20.1063,20.1303,707000.0
2005-10-06 15:30:00,33.55,33.75,33.42,33.67,1661400.0,20.1303,20.2503,20.0523,20.2023,1661400.0
2005-10-07 09:30:00,33.88,34.06,33.74,34.04,1772700.0,20.3283,20.4363,20.2443,20.4243,1772700.0
2005-10-07 10:00:00,34.04,34.07,33.91,33.95,886400.0,20.4243,20.4423,20.3463,20.3703,886400.0
2005-10-07 10:30:00,33.95,34.0,33.81,33.94,881800.0,20.3703,20.4003,20.2863,20.3643,881800.0
2005-10-07 11:00:00,33.94,33.99,33.9,33.98,605600.0,20.3643,20.3943,20.3403,20.3883,605600.0
2005-10-07 11:30:00,33.97,34.04,33.96,33.98,651000.0,20.3823,20.4243,20.3763,20.3883,651000.0
2005-10-07 12:00:00,33.98,33.99,33.9,33.95,393400.0,20.3883,20.3943,20.3403,20.3703,393400.0
2005-10-07 12:30:00,33.95,34.0,33.9,33.92,427400.0,20.3703,20.4003,20.3403,20.3523,427400.0
2005-10-07 13:00:00,33.93,33.99,33.91,33.94,644100.0,20.3583,20.3943,20.3463,20.3643,644100.0
2005-10-07 13:30:00,33.95,34.0,33.92,33.99,259400.0,20.3703,20.4003,20.3523,20.3943,259400.0
2005-10-07 14:00:00,34.0,34.0,33.84,33.86,390600.0,20.4003,20.4003,20.3043,20.3163,390600.0
2005-10-07 14:30:00,33.88,34.0,33.85,33.91,541200.0,20.3283,20.4003,20.3103,20.3463,541200.0
2005-10-07 15:00:00,33.92,33.97,33.89,33.94,445900.0,20.3523,20.3823,20.3343,20.3643,445900.0
2005-10-07 15:30:00,33.95,33.95,33.83,33.89,1469200.0,20.3703,20.3703,20.2983,20.3343,1469200.0
2005-10-10 09:30:00,34.0,34.05,33.82,33.86,528000.0,20.4003,20.4303,20.2923,20.3163,528000.0
2005-10-10 10:00:00,33.85,33.86,33.62,33.75,552200.0,20.3103,20.3163,20.1723,20.2503,552200.0
2005-10-10 10:30:00,33.75,33.76,33.66,33.71,517800.0,20.2503,20.2563,20.1963,20.2263,517800.0
2005-10-10 11:00:00,33.7,33.82,33.7,33.77,216800.0,20.2203,20.2923,20.2203,20.2623,216800.0
2005-10-10 11:30:00,33.76,33.79,33.69,33.73,301300.0,20.2563,20.2743,20.2143,20.2383,301300.0
2005-10-10 12:00:00,33.74,33.83,33.7,33.73,288200.0,20.2443,20.2983,20.2203,20.2383,288200.0
2005-10-10 12:30:00,33.73,33.89,33.69,33.78,326100.0,20.2383,20.3343,20.2143,20.2683,326100.0
2005-10-10 13:00:00,33.79,33.79,33.68,33.7,285300.0,20.2743,20.2743,20.2083,20.2203,285300.0
2005-10-10 13:30:00,33.69,33.76,33.65,33.68,606600.0,20.2143,20.2563,20.1903,20.2083,606600.0
2005-10-10 14:00:00,33.67,33.71,33.61,33.64,488000.0,20.2023,20.2263,20.1663,20.1843,488000.0
2005-10-10 14:30:00,33.64,33.69,33.59,33.61,437700.0,20.1843,20.2143,20.1543,20.1663,437700.0
2005-10-10 15:00:00,33.62,33.66,33.55,33.56,426300.0,20.1723,20.1963,20.1303,20.1363,426300.0
2005-10-10 15:30:00,33.56,33.66,33.51,33.53,1210200.0,20.1363,20.1963,20.1063,20.1183,1210200.0
2005-10-11 09:30:00,33.49,33.67,33.46,33.58,589300.0,20.0943,20.2023,20.0763,20.1483,589300.0
2005-10-11 10:00:00,33.57,33.58,33.42,33.49,353500.0,20.1423,20.1483,20.0523,20.0943,353500.0
2005-10-11 10:30:00,33.49,33.53,33.27,33.3,441300.0,20.0943,20.1183,19.9623,19.9803,441300.0
2005-10-11 11:00:00,33.3,33.3,33.15,33.24,1301000.0,19.9803,19.9803,19.8903,19.9443,1301000.0
2005-10-11 11:30:00,33.24,33.35,33.22,33.27,442500.0,19.9443,20.0103,19.9323,19.9623,442500.0
2005-10-11 12:00:00,33.27,33.27,33.11,33.17,854900.0,19.9623,19.9623,19.8663,19.9023,854900.0
2005-10-11 12:30:00,33.16,33.36,33.15,33.28,324900.0,19.8963,20.0163,19.8903,19.9683,324900.0
2005-10-11 13:00:00,33.29,33.4,33.27,33.32,359800.0,19.9743,20.0403,19.9623,19.9923,359800.0
2005-10-11 13:30:00,33.3,33.35,33.23,33.32,328100.0,19.9803,20.0103,19.9383,19.9923,328100.0
2005-10-11 14:00:00,33.31,33.5,33.2,33.33,781700.0,19.9863,20.1003,19.9203,19.9983,781700.0
2005-10-11 14:30:00,33.32,33.37,33.22,33.29,574600.0,19.9923,20.0223,19.9323,19.9743,574600.0
2005-10-11 15:00:00,33.29,33.37,33.25,33.32,954600.0,19.9743,20.0223,19.9503,19.9923,954600.0
2005-10-11 15:30:00,33.32,33.37,33.25,33.32,2162800.0,19.9923,20.0223,19.9503,19.9923,2162800.0
2005-10-12 09:30:00,33.15,33.52,33.13,33.5,1413500.0,19.8903,20.1123,19.8783,20.1003,1413500.0
2005-10-12 10:00:00,33.49,33.51,33.25,33.28,1000500.0,20.0943,20.1063,19.9503,19.9683,1000500.0
2005-10-12 10:30:00,33.28,33.35,33.24,33.33,712400.0,19.9683,20.0103,19.9443,19.9983,712400.0
2005-10-12 11:00:00,33.32,33.4,33.28,33.37,637000.0,19.9923,20.0403,19.9683,20.0223,637000.0
2005-10-12 11:30:00,33.37,33.38,33.24,33.26,644000.0,20.0223,20.0283,19.9443,19.9563,644000.0
2005-10-12 12:00:00,33.28,33.34,33.2,33.27,733800.0,19.9683,20.0043,19.9203,19.9623,733800.0
2005-10-12 12:30:00,33.26,33.34,33.2,33.34,404200.0,19.9563,20.0043,19.9203,20.0043,404200.0
2005-10-12 13:00:00,33.33,33.36,33.25,33.28,2025900.0,19.9983,20.0163,19.9503,19.9683,2025900.0
2005-10-12 13:30:00,33.28,33.3,33.12,33.12,450000.0,19.9683,19.9803,19.8723,19.8723,450000.0
2005-10-12 14:00:00,33.11,33.22,33.01,33.18,1088000.0,19.8663,19.9323,19.8063,19.9083,1088000.0
2005-10-12 14:30:00,33.18,33.24,33.13,33.15,748500.0,19.9083,19.9443,19.8783,19.8903,748500.0
2005-10-12 15:00:00,33.13,33.23,33.09,33.17,1526400.0,19.8783,19.9383,19.8543,19.9023,1526400.0
2005-10-12 15:30:00,33.16,33.27,33.09,33.26,1645100.0,19.8963,19.9623,19.8543,19.9563,1645100.0
2005-10-13 09:30:00,32.98,33.24,32.92,33.16,1115400.0,19.7883,19.9443,19.7523,19.8963,1115400.0
2005-10-13 10:00:00,33.18,33.29,33.13,33.21,528400.0,19.9083,19.9743,19.8783,19.9263,528400.0
2005-10-13 10:30:00,33.21,33.5,33.18,33.47,810100.0,19.9263,20.1003,19.9083,20.0823,810100.0
2005-10-13 11:00:00,33.46,33.46,33.26,33.32,798800.0,20.0763,20.0763,19.9563,19.9923,798800.0
2005-10-13 11:30:00,33.32,33.36,33.17,33.21,1146600.0,19.9923,20.0163,19.9023,19.9263,1146600.0
2005-10-13 12:00:00,33.19,33.26,33.0,33.01,1257200.0,19.9143,19.9563,19.8003,19.8063,1257200.0
2005-10-13 12:30:00,33.01,33.18,33.01,33.14,610200.0,19.8063,19.9083,19.8063,19.8843,610200.0
2005-10-13 13:00:00,33.13,33.23,33.08,33.12,700700.0,19.8783,19.9383,19.8483,19.8723,700700.0
2005-10-13 13:30:00,33.11,33.31,33.07,33.21,438800.0,19.8663,19.9863,19.8423,19.9263,438800.0
2005-10-13 14:00:00,33.21,33.47,33.21,33.35,929000.0,19.9263,20.0823,19.9263,20.0103,929000.0
2005-10-13 14:30:00,33.35,33.55,33.35,33.48,747700.0,20.0103,20.1303,20.0103,20.0883,747700.0
2005-10-13 15:00:00,33.48,33.63,33.47,33.6,914000.0,20.0883,20.1783,20.0823,20.1603,914000.0
2005-10-13 15:30:00,33.6,33.78,33.53,33.72,2009800.0,20.1603,20.2683,20.1183,20.2323,2009800.0
2005-10-14 09:30:00,33.98,34.19,33.85,34.03,2180000.0,20.3883,20.5143,20.3103,20.4183,2180000.0
2005-10-14 10:00:00,34.03,34.07,33.79,33.8,833300.0,20.4183,20.4423,20.2743,20.2803,833300.0
2005-10-14 10:30:00,33.79,33.94,33.76,33.85,785100.0,20.2743,20.3643,20.2563,20.3103,785100.0
2005-10-14 11:00:00,33.84,34.0,33.84,33.94,565800.0,20.3043,20.4003,20.3043,20.3643,565800.0
2005-10-14 11:30:00,33.94,33.95,33.89,33.91,414900.0,20.3643,20.3703,20.3343,20.3463,414900.0
2005-10-14 12:00:00,33.91,34.04,33.91,34.01,462300.0,20.3463,20.4243,20.3463,20.4063,462300.0
2005-10-14 12:30:00,34.0,34.04,33.93,33.94,496000.0,20.4003,20.4243,20.3583,20.3643,496000.0
2005-10-14 13:00:00,33.93,34.08,33.88,34.08,599700.0,20.3583,20.4483,20.3283,20.4483,599700.0
2005-10-14 13:30:00,34.07,34.1,34.0,34.03,392400.0,20.4423,20.4603,20.4003,20.4183,392400.0
2005-10-14 14:00:00,34.03,34.04,33.9,33.95,474400.0,20.4183,20.4243,20.3403,20.3703,474400.0
2005-10-14 14:30:00,33.94,33.99,33.9,33.94,982300.0,20.3643,20.3943,20.3403,20.3643,982300.0
2005-10-14 15:00:00,33.94,33.98,33.92,33.95,638100.0,20.3643,20.3883,20.3523,20.3703,638100.0
2005-10-14 15:30:00,33.95,34.1,33.95,34.09,1644300.0,20.3703,20.4603,20.3703,20.4543,1644300.0
2005-10-17 09:30:00,34.21,34.33,34.16,34.21,1287400.0,20.5263,20.5983,20.4963,20.5263,1287400.0
2005-10-17 10:00:00,34.21,34.26,34.16,34.22,542900.0,20.5263,20.5563,20.4963,20.5323,542900.0
2005-10-17 10:30:00,34.22,34.24,33.99,34.0,729000.0,20.5323,20.5443,20.3943,20.4003,729000.0
2005-10-17 11:00:00,34.0,34.01,33.84,33.88,551500.0,20.4003,20.4063,20.3043,20.3283,551500.0
2005-10-17 11:30:00,33.88,33.95,33.85,33.94,373600.0,20.3283,20.3703,20.3103,20.3643,373600.0
2005-10-17 12:00:00,33.94,33.97,33.85,33.93,476200.0,20.3643,20.3823,20.3103,20.3583,476200.0
2005-10-17 12:30:00,33.94,33.97,33.78,33.86,394000.0,20.3643,20.3823,20.2683,20.3163,394000.0
2005-10-17 13:00:00,33.88,33.9,33.79,33.9,208400.0,20.3283,20.3403,20.2743,20.3403,208400.0
2005-10-17 13:30:00,33.9,33.94,33.82,33.91,214200.0,20.3403,20.3643,20.2923,20.3463,214200.0
2005-10-17 14:00:00,33.91,33.91,33.83,33.85,325300.0,20.3463,20.3463,20.2983,20.3103,325300.0
2005-10-17 14:30:00,33.86,33.92,33.81,33.91,348400.0,20.3163,20.3523,20.2863,20.3463,348400.0
2005-10-17 15:00:00,33.9,34.0,33.87,33.98,662300.0,20.3403,20.4003,20.3223,20.3883,662300.0
2005-10-17 15:30:00,33.98,34.02,33.94,33.97,1077300.0,20.3883,20.4123,20.3643,20.3823,1077300.0
2005-10-18 09:30:00,33.98,34.15,33.96,33.97,1030000.0,20.3883,20.4903,20.3763,20.3823,1030000.0
2005-10-18 10:00:00,33.97,34.03,33.94,33.94,598100.0,20.3823,20.4183,20.3643,20.3643,598100.0
2005-10-18 10:30:00,33.91,33.95,33.78,33.86,434800.0,20.3463,20.3703,20.2683,20.3163,434800.0
2005-10-18 11:00:00,33.87,34.01,33.85,33.86,608100.0,20.3223,20.4063,20.3103,20.3163,608100.0
2005-10-18 11:30:00,33.85,33.98,33.82,33.93,299800.0,20.3103,20.3883,20.2923,20.3583,299800.0
2005-10-18 12:00:00,33.93,34.02,33.91,33.94,338100.0,20.3583,20.4123,20.3463,20.3643,338100.0
2005-10-18 12:30:00,33.95,34.02,33.94,33.96,337000.0,20.3703,20.4123,20.3643,20.3763,337000.0
2005-10-18 13:00:00,33.96,34.03,33.91,33.96,917100.0,20.3763,20.4183,20.3463,20.3763,917100.0
2005-10-18 13:30:00,33.96,34.05,33.92,34.0,636800.0,20.3763,20.4303,20.3523,20.4003,636800.0
2005-10-18 14:00:00,34.0,34.03,33.94,34.0,732900.0,20.4003,20.4183,20.3643,20.4003,732900.0
2005-10-18 14:30:00,34.0,34.0,33.89,33.96,448100.0,20.4003,20.4003,20.3343,20.3763,448100.0
2005-10-18 15:00:00,33.95,33.99,33.93,33.98,568300.0,20.3703,20.3943,20.3583,20.3883,568300.0
2005-10-18 15:30:00,33.98,34.02,33.74,33.77,1304100.0,20.3883,20.4123,20.2443,20.2623,1304100.0
2005-10-19 09:30:00,34.15,34.21,33.91,34.1,2223000.0,20.4903,20.5263,20.3463,20.4603,2223000.0
2005-10-19 10:00:00,34.1,34.3,34.06,34.27,1734500.0,20.4603,20.5803,20.4363,20.5623,1734500.0
2005-10-19 10:30:00,34.26,34.53,34.26,34.51,2507900.0,20.5563,20.7183,20.5563,20.7063,2507900.0
2005-10-19 11:00:00,34.51,34.54,34.3,34.37,1322500.0,20.7063,20.7243,20.5803,20.6223,1322500.0
2005-10-19 11:30:00,34.37,34.4,34.25,34.29,871300.0,20.6223,20.6403,20.5503,20.5743,871300.0
2005-10-19 12:00:00,34.29,34.45,34.28,34.43,611100.0,20.5743,20.6703,20.5683,20.6583,611100.0
2005-10-19 12:30:00,34.42,34.46,34.31,34.42,715300.0,20.6523,20.6763,20.5863,20.6523,715300.0
2005-10-19 13:00:00,34.42,34.49,34.37,34.48,880300.0,20.6523,20.6943,20.6223,20.6883,880300.0
2005-10-19 13:30:00,34.48,34.55,34.47,34.5,1281000.0,20.6883,20.7303,20.6823,20.7003,1281000.0
2005-10-19 14:00:00,34.5,34.59,34.48,34.55,843700.0,20.7003,20.7543,20.6883,20.7303,843700.0
2005-10-19 14:30:00,34.55,34.56,34.49,34.51,1254200.0,20.7303,20.7363,20.6943,20.7063,1254200.0
2005-10-19 15:00:00,34.5,34.59,34.48,34.54,1235500.0,20.7003,20.7543,20.6883,20.7243,1235500.0
2005-10-19 15:30:00,34.54,34.75,34.52,34.74,2673200.0,20.7243,20.8503,20.7123,20.8443,2673200.0
2005-10-20 09:30:00,34.89,35.02,34.82,34.99,2581500.0,20.9343,21.0123,20.8923,20.9943,2581500.0
2005-10-20 10:00:00,34.99,35.09,34.94,35.04,1049900.0,20.9943,21.0543,20.9643,21.0243,1049900.0
2005-10-20 10:30:00,35.05,35.1,34.9,35.01,887600.0,21.0303,21.0603,20.9403,21.0063,887600.0
2005-10-20 11:00:00,35.01,35.09,34.99,35.01,993600.0,21.0063,21.0543,20.9943,21.0063,993600.0
2005-10-20 11:30:00,35.01,35.07,34.93,35.03,1319200.0,21.0063,21.0423,20.9583,21.0183,1319200.0
2005-10-20 12:00:00,35.06,35.07,34.94,34.95,1090300.0,21.0363,21.0423,20.9643,20.9703,1090300.0
2005-10-20 12:30:00,34.96,35.03,34.92,35.0,513800.0,20.9763,21.0183,20.9523,21.0003,513800.0
2005-10-20 13:00:00,35.0,35.04,34.96,34.97,708700.0,21.0003,21.0243,20.9763,20.9823,708700.0
2005-10-20 13:30:00,34.98,35.0,34.91,34.94,588600.0,20.9883,21.0003,20.9463,20.9643,588600.0
2005-10-20 14:00:00,34.93,34.99,34.9,34.93,516800.0,20.9583,20.9943,20.9403,20.9583,516800.0
2005-10-20 14:30:00,34.93,34.95,34.85,34.85,735400.0,20.9583,20.9703,20.9103,20.9103,735400.0
2005-10-20 15:00:00,34.86,34.86,34.47,34.49,1758300.0,20.9163,20.9163,20.6823,20.6943,1758300.0
2005-10-20 15:30:00,34.49,34.82,34.45,34.75,3047700.0,20.6943,20.8923,20.6703,20.8503,3047700.0
2005-10-21 09:30:00,34.77,35.08,34.77,35.01,3092300.0,20.8623,21.0483,20.8623,21.0063,3092300.0
2005-10-21 10:00:00,35.01,35.05,34.97,35.04,1489700.0,21.0063,21.0303,20.9823,21.0243,1489700.0
2005-10-21 10:30:00,35.04,35.07,34.9,34.94,1041700.0,21.0243,21.0423,20.9403,20.9643,1041700.0
2005-10-21 11:00:00,34.93,35.02,34.92,34.99,775800.0,20.9583,21.0123,20.9523,20.9943,775800.0
2005-10-21 11:30:00,34.99,35.01,34.93,34.98,1166600.0,20.9943,21.0063,20.9583,20.9883,1166600.0
2005-10-21 12:00:00,34.98,35.05,34.92,35.02,608100.0,20.9883,21.0303,20.9523,21.0123,608100.0
2005-10-21 12:30:00,35.03,35.08,35.0,35.05,479400.0,21.0183,21.0483,21.0003,21.0303,479400.0
2005-10-21 13:00:00,35.06,35.11,35.02,35.09,543500.0,21.0363,21.0663,21.0123,21.0543,543500.0
2005-10-21 13:30:00,35.1,35.18,35.09,35.16,880300.0,21.0603,21.1083,21.0543,21.0963,880300.0
2005-10-21 14:00:00,35.16,35.18,35.1,35.14,724800.0,21.0963,21.1083,21.0603,21.0843,724800.0
2005-10-21 14:30:00,35.13,35.18,35.1,35.15,823500.0,21.0783,21.1083,21.0603,21.0903,823500.0
2005-10-21 15:00:00,35.15,35.19,35.11,35.16,1055900.0,21.0903,21.1143,21.0663,21.0963,1055900.0
2005-10-21 15:30:00,35.16,35.18,35.11,35.12,1896300.0,21.0963,21.1083,21.0663,21.0723,1896300.0
2005-10-24 09:30:00,35.26,35.45,35.25,35.43,1385800.0,21.1563,21.2703,21.1503,21.2583,1385800.0
2005-10-24 10:00:00,35.41,35.63,35.41,35.56,1540200.0,21.2463,21.3783,21.2463,21.3363,1540200.0
2005-10-24 10:30:00,35.57,35.62,35.5,35.54,1271000.0,21.3423,21.3723,21.3003,21.3243,1271000.0
2005-10-24 11:00:00,35.54,35.66,35.53,35.65,903600.0,21.3243,21.3963,21.3183,21.3903,903600.0
2005-10-24 11:30:00,35.66,35.7,35.62,35.67,1032800.0,21.3963,21.4203,21.3723,21.4023,1032800.0
2005-10-24 12:00:00,35.67,35.7,35.62,35.66,552000.0,21.4023,21.4203,21.3723,21.3963,552000.0
2005-10-24 12:30:00,35.65,35.7,35.63,35.7,565500.0,21.3903,21.4203,21.3783,21.4203,565500.0
2005-10-24 13:00:00,35.7,35.75,35.62,35.72,874700.0,21.4203,21.4503,21.3723,21.4323,874700.0
2005-10-24 13:30:00,35.73,35.78,35.71,35.73,752700.0,21.4383,21.4683,21.4263,21.4383,752700.0
2005-10-24 14:00:00,35.73,35.79,35.68,35.68,774500.0,21.4383,21.4743,21.4083,21.4083,774500.0
2005-10-24 14:30:00,35.68,35.69,35.5,35.58,680100.0,21.4083,21.4143,21.3003,21.3483,680100.0
2005-10-24 15:00:00,35.58,35.65,35.57,35.63,806600.0,21.3483,21.3903,21.3423,21.3783,806600.0
2005-10-24 15:30:00,35.63,35.77,35.63,35.77,2599000.0,21.3783,21.4623,21.3783,21.4623,2599000.0
2005-10-25 09:30:00,35.7,35.8,35.6,35.78,1083900.0,21.4203,21.4803,21.3603,21.4683,1083900.0
2005-10-25 10:00:00,35.78,35.9,35.75,35.86,1104700.0,21.4683,21.5403,21.4503,21.5163,1104700.0
2005-10-25 10:30:00,35.87,35.91,35.62,35.63,709200.0,21.5223,21.5463,21.3723,21.3783,709200.0
2005-10-25 11:00:00,35.63,35.84,35.62,35.68,649200.0,21.3783,21.5043,21.3723,21.4083,649200.0
2005-10-25 11:30:00,35.67,35.7,35.61,35.67,738900.0,21.4023,21.4203,21.3663,21.4023,738900.0
2005-10-25 12:00:00,35.67,35.73,35.62,35.62,560800.0,21.4023,21.4383,21.3723,21.3723,560800.0
2005-10-25 12:30:00,35.63,35.69,35.55,35.69,533900.0,21.3783,21.4143,21.3303,21.4143,533900.0
2005-10-25 13:00:00,35.69,35.69,35.61,35.63,416400.0,21.4143,21.4143,21.3663,21.3783,416400.0
2005-10-25 13:30:00,35.63,35.65,35.56,35.59,611700.0,21.3783,21.3903,21.3363,21.3543,611700.0
2005-10-25 14:00:00,35.59,35.62,35.51,35.58,812400.0,21.3543,21.3723,21.3063,21.3483,812400.0
2005-10-25 14:30:00,35.58,35.72,35.56,35.64,641200.0,21.3483,21.4323,21.3363,21.3843,641200.0
2005-10-25 15:00:00,35.64,35.64,35.54,35.62,744500.0,21.3843,21.3843,21.3243,21.3723,744500.0
2005-10-25 15:30:00,35.61,35.78,35.56,35.72,1792500.0,21.3663,21.4683,21.3363,21.4323,1792500.0
2005-10-26 09:30:00,35.71,35.87,35.63,35.85,1254000.0,21.4263,21.5223,21.3783,21.5103,1254000.0
2005-10-26 10:00:00,35.85,35.97,35.74,35.96,1255900.0,21.5103,21.5823,21.4443,21.5763,1255900.0
2005-10-26 10:30:00,35.95,36.11,35.87,36.1,1809100.0,21.5703,21.6663,21.5223,21.6603,1809100.0
2005-10-26 11:00:00,36.11,36.2,36.05,36.17,1449300.0,21.6663,21.7203,21.6303,21.7023,1449300.0
2005-10-26 11:30:00,36.18,36.23,36.16,36.19,987600.0,21.7083,21.7383,21.6963,21.7143,987600.0
2005-10-26 12:00:00,36.2,36.25,36.16,36.23,792500.0,21.7203,21.7503,21.6963,21.7383,792500.0
2005-10-26 12:30:00,36.23,36.28,36.22,36.28,833000.0,21.7383,21.7683,21.7323,21.7683,833000.0
2005-10-26 13:00:00,36.29,36.3,36.16,36.19,988900.0,21.7743,21.7803,21.6963,21.7143,988900.0
2005-10-26 13:30:00,36.19,36.21,36.12,36.17,1037500.0,21.7143,21.7263,21.6723,21.7023,1037500.0
2005-10-26 14:00:00,36.17,36.35,36.15,36.31,983300.0,21.7023,21.8103,21.6903,21.7863,983300.0
2005-10-26 14:30:00,36.32,36.35,36.23,36.3,1050700.0,21.7923,21.8103,21.7383,21.7803,1050700.0
2005-10-26 15:00:00,36.3,36.38,36.2,36.23,1211100.0,21.7803,21.8283,21.7203,21.7383,1211100.0
2005-10-26 15:30:00,36.23,36.23,36.01,36.1,2082100.0,21.7383,21.7383,21.6063,21.6603,2082100.0
2005-10-27 09:30:00,36.1,36.22,35.94,36.16,1038900.0,21.6603,21.7323,21.5643,21.6963,1038900.0
2005-10-27 10:00:00,36.18,36.31,36.09,36.3,923500.0,21.7083,21.7863,21.6543,21.7803,923500.0
2005-10-27 10:30:00,36.28,36.28,36.15,36.23,1167100.0,21.7683,21.7683,21.6903,21.7383,1167100.0
2005-10-27 11:00:00,36.22,36.25,36.13,36.23,854200.0,21.7323,21.7503,21.6783,21.7383,854200.0
2005-10-27 11:30:00,36.23,36.23,36.15,36.17,648000.0,21.7383,21.7383,21.6903,21.7023,648000.0
2005-10-27 12:00:00,36.16,36.23,36.15,36.19,451300.0,21.6963,21.7383,21.6903,21.7143,451300.0
2005-10-27 12:30:00,36.19,36.24,36.14,36.24,347900.0,21.7143,21.7443,21.6843,21.7443,347900.0
2005-10-27 13:00:00,36.24,36.25,36.16,36.18,434700.0,21.7443,21.7503,21.6963,21.7083,434700.0
2005-10-27 13:30:00,36.18,36.24,36.15,36.21,503700.0,21.7083,21.7443,21.6903,21.7263,503700.0
2005-10-27 14:00:00,36.21,36.23,36.17,36.19,383800.0,21.7263,21.7383,21.7023,21.7143,383800.0
2005-10-27 14:30:00,36.19,36.23,36.1,36.13,485100.0,21.7143,21.7383,21.6603,21.6783,485100.0
2005-10-27 15:00:00,36.14,36.15,36.07,36.08,1051400.0,21.6843,21.6903,21.6423,21.6483,1051400.0
2005-10-27 15:30:00,36.08,36.16,36.06,36.06,1607700.0,21.6483,21.6963,21.6363,21.6363,1607700.0
2005-10-28 09:30:00,36.22,36.33,36.17,36.27,1197900.0,21.7323,21.7983,21.7023,21.7623,1197900.0
2005-10-28 10:00:00,36.28,36.33,36.22,36.22,829600.0,21.7683,21.7983,21.7323,21.7323,829600.0
2005-10-28 10:30:00,36.23,36.25,36.0,36.06,1092400.0,21.7383,21.7503,21.6003,21.6363,1092400.0
2005-10-28 11:00:00,36.05,36.17,36.04,36.15,708400.0,21.6303,21.7023,21.6243,21.6903,708400.0
2005-10-28 11:30:00,36.14,36.15,36.03,36.1,673100.0,21.6843,21.6903,21.6183,21.6603,673100.0
2005-10-28 12:00:00,36.11,36.21,36.1,36.16,694100.0,21.6663,21.7263,21.6603,21.6963,694100.0
2005-10-28 12:30:00,36.16,36.18,36.1,36.15,546600.0,21.6963,21.7083,21.6603,21.6903,546600.0
2005-10-28 13:00:00,36.13,36.25,36.13,36.22,512700.0,21.6783,21.7503,21.6783,21.7323,512700.0
2005-10-28 13:30:00,36.22,36.24,36.15,36.2,537500.0,21.7323,21.7443,21.6903,21.7203,537500.0
2005-10-28 14:00:00,36.21,36.27,36.18,36.26,746200.0,21.7263,21.7623,21.7083,21.7563,746200.0
2005-10-28 14:30:00,36.26,36.37,36.25,36.34,665200.0,21.7563,21.8223,21.7503,21.8043,665200.0
2005-10-28 15:00:00,36.34,36.41,36.32,36.35,922900.0,21.8043,21.8463,21.7923,21.8103,922900.0
2005-10-28 15:30:00,36.36,36.48,36.31,36.44,1611300.0,21.8163,21.8883,21.7863,21.8643,1611300.0
2005-10-31 09:30:00,36.5,36.55,36.4,36.46,1495600.0,21.9003,21.9303,21.8403,21.8763,1495600.0
2005-10-31 10:00:00,36.47,36.6,36.45,36.58,1504200.0,21.8823,21.9603,21.8703,21.9483,1504200.0
2005-10-31 10:30:00,36.57,36.7,36.55,36.61,934700.0,21.9423,22.0203,21.9303,21.9663,934700.0
2005-10-31 11:00:00,36.62,36.69,36.57,36.61,658600.0,21.9723,22.0143,21.9423,21.9663,658600.0
2005-10-31 11:30:00,36.61,36.66,36.56,36.63,406200.0,21.9663,21.9963,21.9363,21.9783,406200.0
2005-10-31 12:00:00,36.62,36.68,36.55,36.61,755500.0,21.9723,22.0083,21.9303,21.9663,755500.0
2005-10-31 12:30:00,36.61,36.69,36.46,36.56,1689700.0,21.9663,22.0143,21.8763,21.9363,1689700.0
2005-10-31 13:00:00,36.55,36.6,36.51,36.59,561400.0,21.9303,21.9603,21.9063,21.9543,561400.0
2005-10-31 13:30:00,36.58,36.6,36.46,36.5,709700.0,21.9483,21.9603,21.8763,21.9003,709700.0
2005-10-31 14:00:00,36.5,36.64,36.46,36.62,479600.0,21.9003,21.9843,21.8763,21.9723,479600.0
2005-10-31 14:30:00,36.62,36.7,36.57,36.69,1247900.0,21.9723,22.0203,21.9423,22.0143,1247900.0
2005-10-31 15:00:00,36.69,36.75,36.69,36.75,1129900.0,22.0143,22.0503,22.0143,22.0503,1129900.0
2005-10-31 15:30:00,36.75,36.8,36.6,36.61,1881900.0,22.0503,22.0803,21.9603,21.9663,1881900.0
2005-11-01 09:30:00,36.79,36.79,36.58,36.79,1489800.0,22.0743,22.0743,21.9483,22.0743,1489800.0
2005-11-01 10:00:00,36.79,36.89,36.77,36.89,2165800.0,22.0743,22.1343,22.0623,22.1343,2165800.0
2005-11-01 10:30:00,36.88,36.94,36.81,36.91,858900.0,22.1283,22.1643,22.0863,22.1463,858900.0
2005-11-01 11:00:00,36.92,36.97,36.88,36.88,2732900.0,22.1523,22.1823,22.1283,22.1283,2732900.0
2005-11-01 11:30:00,36.87,36.96,36.82,36.91,641900.0,22.1223,22.1763,22.0923,22.1463,641900.0
2005-11-01 12:00:00,36.9,36.91,36.84,36.89,550400.0,22.1403,22.1463,22.1043,22.1343,550400.0
2005-11-01 12:30:00,36.88,36.9,36.82,36.89,442200.0,22.1283,22.1403,22.0923,22.1343,442200.0
2005-11-01 13:00:00,36.89,36.91,36.85,36.86,599200.0,22.1343,22.1463,22.1103,22.1163,599200.0
2005-11-01 13:30:00,36.86,36.88,36.85,36.85,473800.0,22.1163,22.1283,22.1103,22.1103,473800.0
2005-11-01 14:00:00,36.86,36.96,36.83,36.95,1564400.0,22.1163,22.1763,22.0983,22.1703,1564400.0
2005-11-01 14:30:00,36.96,36.99,36.81,36.85,1511000.0,22.1763,22.1943,22.0863,22.1103,1511000.0
2005-11-01 15:00:00,36.85,36.91,36.82,36.88,2449300.0,22.1103,22.1463,22.0923,22.1283,2449300.0
2005-11-01 15:30:00,36.89,36.93,36.79,36.79,2776000.0,22.1343,22.1583,22.0743,22.0743,2776000.0
2005-11-02 09:30:00,36.71,36.97,36.7,36.94,931600.0,22.0263,22.1823,22.0203,22.1643,931600.0
2005-11-02 10:00:00,36.94,37.16,36.93,37.11,1320300.0,22.1643,22.2963,22.1583,22.2663,1320300.0
2005-11-02 10:30:00,37.11,37.22,37.11,37.22,1384700.0,22.2663,22.3323,22.2663,22.3323,1384700.0
2005-11-02 11:00:00,37.22,37.37,37.21,37.32,1031300.0,22.3323,22.4223,22.3263,22.3923,1031300.0
2005-11-02 11:30:00,37.32,37.49,37.31,37.35,1218600.0,22.3923,22.4943,22.3863,22.4103,1218600.0
2005-11-02 12:00:00,37.35,37.4,37.22,37.3,666400.0,22.4103,22.4403,22.3323,22.3803,666400.0
2005-11-02 12:30:00,37.31,37.41,37.26,37.3,505200.0,22.3863,22.4463,22.3563,22.3803,505200.0
2005-11-02 13:00:00,37.3,37.32,37.2,37.21,330500.0,22.3803,22.3923,22.3203,22.3263,330500.0
2005-11-02 13:30:00,37.21,37.25,37.14,37.22,485500.0,22.3263,22.3503,22.2843,22.3323,485500.0
2005-11-02 14:00:00,37.22,37.29,37.1,37.14,697100.0,22.3323,22.3743,22.2603,22.2843,697100.0
2005-11-02 14:30:00,37.14,37.15,37.03,37.08,1343000.0,22.2843,22.2903,22.2183,22.2483,1343000.0
2005-11-02 15:00:00,37.09,37.22,37.06,37.2,1325300.0,22.2543,22.3323,22.2363,22.3203,1325300.0
2005-11-02 15:30:00,37.2,37.23,37.11,37.2,1322200.0,22.3203,22.3383,22.2663,22.3203,1322200.0
2005-11-03 09:30:00,37.26,37.43,37.18,37.43,1277300.0,22.3563,22.4583,22.3083,22.4583,1277300.0
2005-11-03 10:00:00,37.42,37.49,37.24,37.28,1031200.0,22.4523,22.4943,22.3443,22.3683,1031200.0
2005-11-03 10:30:00,37.27,37.38,37.16,37.22,742100.0,22.3623,22.4283,22.2963,22.3323,742100.0
2005-11-03 11:00:00,37.22,37.32,37.05,37.14,781900.0,22.3323,22.3923,22.2303,22.2843,781900.0
2005-11-03 11:30:00,37.11,37.28,37.08,37.13,502700.0,22.2663,22.3683,22.2483,22.2783,502700.0
2005-11-03 12:00:00,37.12,37.3,37.09,37.29,521200.0,22.2723,22.3803,22.2543,22.3743,521200.0
2005-11-03 12:30:00,37.29,37.29,37.2,37.25,314500.0,22.3743,22.3743,22.3203,22.3503,314500.0
2005-11-03 13:00:00,37.24,37.3,37.2,37.23,498300.0,22.3443,22.3803,22.3203,22.3383,498300.0
2005-11-03 13:30:00,37.23,37.3,37.2,37.29,447300.0,22.3383,22.3803,22.3203,22.3743,447300.0
2005-11-03 14:00:00,37.28,37.34,37.18,37.25,458400.0,22.3683,22.4043,22.3083,22.3503,458400.0
2005-11-03 14:30:00,37.25,37.26,37.09,37.1,720600.0,22.3503,22.3563,22.2543,22.2603,720600.0
2005-11-03 15:00:00,37.11,37.12,37.01,37.05,1056100.0,22.2663,22.2723,22.2063,22.2303,1056100.0
2005-11-03 15:30:00,37.05,37.09,36.98,37.09,1534000.0,22.2303,22.2543,22.1883,22.2543,1534000.0
2005-11-04 09:30:00,37.1,37.2,37.06,37.13,1259600.0,22.2603,22.3203,22.2363,22.2783,1259600.0
2005-11-04 10:00:00,37.15,37.24,37.11,37.13,1009600.0,22.2903,22.3443,22.2663,22.2783,1009600.0
2005-11-04 10:30:00,37.14,37.15,37.09,37.12,667400.0,22.2843,22.2903,22.2543,22.2723,667400.0
2005-11-04 11:00:00,37.12,37.16,37.11,37.15,519000.0,22.2723,22.2963,22.2663,22.2903,519000.0
2005-11-04 11:30:00,37.14,37.21,37.13,37.2,546800.0,22.2843,22.3263,22.2783,22.3203,546800.0
2005-11-04 12:00:00,37.19,37.34,37.18,37.33,618800.0,22.3143,22.4043,22.3083,22.3983,618800.0
2005-11-04 12:30:00,37.33,37.34,37.24,37.3,498300.0,22.3983,22.4043,22.3443,22.3803,498300.0
2005-11-04 13:00:00,37.3,37.31,37.23,37.31,894500.0,22.3803,22.3863,22.3383,22.3863,894500.0
2005-11-04 13:30:00,37.31,37.32,37.25,37.26,388300.0,22.3863,22.3923,22.3503,22.3563,388300.0
2005-11-04 14:00:00,37.25,37.34,37.25,37.26,608000.0,22.3503,22.4043,22.3503,22.3563,608000.0
2005-11-04 14:30:00,37.25,37.26,37.17,37.24,1019600.0,22.3503,22.3563,22.3023,22.3443,1019600.0
2005-11-04 15:00:00,37.24,37.28,37.18,37.2,976800.0,22.3443,22.3683,22.3083,22.3203,976800.0
2005-11-04 15:30:00,37.2,37.32,37.18,37.3,1436200.0,22.3203,22.3923,22.3083,22.3803,1436200.0
2005-11-07 09:30:00,37.46,37.54,37.38,37.52,1047200.0,22.4763,22.5243,22.4283,22.5123,1047200.0
2005-11-07 10:00:00,37.52,37.53,37.4,37.43,589100.0,22.5123,22.5183,22.4403,22.4583,589100.0
2005-11-07 10:30:00,37.43,37.53,37.4,37.52,642000.0,22.4583,22.5183,22.4403,22.5123,642000.0
2005-11-07 11:00:00,37.52,37.6,37.48,37.59,641100.0,22.5123,22.5603,22.4883,22.5543,641100.0
2005-11-07 11:30:00,37.6,37.65,37.54,37.62,602700.0,22.5603,22.5903,22.5243,22.5723,602700.0
2005-11-07 12:00:00,37.63,37.71,37.56,37.58,711100.0,22.5783,22.6263,22.5363,22.5483,711100.0
2005-11-07 12:30:00,37.57,37.65,37.54,37.56,311500.0,22.5423,22.5903,22.5243,22.5363,311500.0
2005-11-07 13:00:00,37.57,37.59,37.54,37.59,280300.0,22.5423,22.5543,22.5243,22.5543,280300.0
2005-11-07 13:30:00,37.59,37.65,37.54,37.54,342900.0,22.5543,22.5903,22.5243,22.5243,342900.0
2005-11-07 14:00:00,37.55,37.73,37.49,37.7,451400.0,22.5303,22.6383,22.4943,22.6203,451400.0
2005-11-07 14:30:00,37.7,37.72,37.58,37.62,502900.0,22.6203,22.6323,22.5483,22.5723,502900.0
2005-11-07 15:00:00,37.62,37.64,37.51,37.53,742200.0,22.5723,22.5843,22.5063,22.5183,742200.0
2005-11-07 15:30:00,37.54,37.71,37.53,37.67,1185900.0,22.5243,22.6263,22.5183,22.6023,1185900.0
2005-11-08 09:30:00,37.44,37.58,37.43,37.43,1057900.0,22.4643,22.5483,22.4583,22.4583,1057900.0
2005-11-08 10:00:00,37.43,37.47,37.34,37.37,747100.0,22.4583,22.4823,22.4043,22.4223,747100.0
2005-11-08 10:30:00,37.37,37.44,37.3,37.32,541600.0,22.4223,22.4643,22.3803,22.3923,541600.0
2005-11-08 11:00:00,37.32,37.38,37.25,37.34,623800.0,22.3923,22.4283,22.3503,22.4043,623800.0
2005-11-08 11:30:00,37.35,37.45,37.34,37.43,637800.0,22.4103,22.4703,22.4043,22.4583,637800.0
2005-11-08 12:00:00,37.43,37.44,37.39,37.42,265000.0,22.4583,22.4643,22.4343,22.4523,265000.0
2005-11-08 12:30:00,37.43,37.45,37.38,37.44,257800.0,22.4583,22.4703,22.4283,22.4643,257800.0
2005-11-08 13:00:00,37.45,37.45,37.38,37.41,313000.0,22.4703,22.4703,22.4283,22.4463,313000.0
2005-11-08 13:30:00,37.41,37.41,37.29,37.32,469000.0,22.4463,22.4463,22.3743,22.3923,469000.0
2005-11-08 14:00:00,37.32,37.38,37.3,37.37,413200.0,22.3923,22.4283,22.3803,22.4223,413200.0
2005-11-08 14:30:00,37.37,37.37,37.32,37.34,441200.0,22.4223,22.4223,22.3923,22.4043,441200.0
2005-11-08 15:00:00,37.35,37.47,37.35,37.41,575500.0,22.4103,22.4823,22.4103,22.4463,575500.0
2005-11-08 15:30:00,37.43,37.44,37.35,37.35,1019400.0,22.4583,22.4643,22.4103,22.4103,1019400.0
2005-11-09 09:30:00,37.35,37.35,37.21,37.26,799000.0,22.4103,22.4103,22.3263,22.3563,799000.0
2005-11-09 10:00:00,37.27,37.48,37.27,37.46,732800.0,22.3623,22.4883,22.3623,22.4763,732800.0
2005-11-09 10:30:00,37.46,37.63,37.46,37.5,684400.0,22.4763,22.5783,22.4763,22.5003,684400.0
2005-11-09 11:00:00,37.5,37.52,37.38,37.48,502400.0,22.5003,22.5123,22.4283,22.4883,502400.0
2005-11-09 11:30:00,37.48,37.58,37.46,37.5,493000.0,22.4883,22.5483,22.4763,22.5003,493000.0
2005-11-09 12:00:00,37.5,37.55,37.45,37.54,807000.0,22.5003,22.5303,22.4703,22.5243,807000.0
2005-11-09 12:30:00,37.53,37.64,37.51,37.62,1454100.0,22.5183,22.5843,22.5063,22.5723,1454100.0
2005-11-09 13:00:00,37.62,37.7,37.61,37.7,465200.0,22.5723,22.6203,22.5663,22.6203,465200.0
2005-11-09 13:30:00,37.7,37.7,37.61,37.67,628900.0,22.6203,22.6203,22.5663,22.6023,628900.0
2005-11-09 14:00:00,37.68,37.68,37.59,37.65,964200.0,22.6083,22.6083,22.5543,22.5903,964200.0
2005-11-09 14:30:00,37.65,37.72,37.64,37.68,737000.0,22.5903,22.6323,22.5843,22.6083,737000.0
2005-11-09 15:00:00,37.68,37.73,37.64,37.7,808200.0,22.6083,22.6383,22.5843,22.6203,808200.0
2005-11-09 15:30:00,37.7,37.72,37.68,37.71,1266100.0,22.6203,22.6323,22.6083,22.6263,1266100.0
2005-11-10 09:30:00,37.75,37.96,37.68,37.92,1325100.0,22.6503,22.7763,22.6083,22.7523,1325100.0
2005-11-10 10:00:00,37.92,37.95,37.82,37.91,961400.0,22.7523,22.7703,22.6923,22.7463,961400.0
2005-11-10 10:30:00,37.9,37.94,37.84,37.9,758100.0,22.7403,22.7643,22.7043,22.7403,758100.0
2005-11-10 11:00:00,37.89,37.92,37.78,37.78,1016500.0,22.7343,22.7523,22.6683,22.6683,1016500.0
2005-11-10 11:30:00,37.79,37.9,37.74,37.86,602100.0,22.6743,22.7403,22.6443,22.7163,602100.0
2005-11-10 12:00:00,37.87,38.0,37.82,37.99,611500.0,22.7223,22.8003,22.6923,22.7943,611500.0
2005-11-10 12:30:00,37.99,37.99,37.87,37.9,750100.0,22.7943,22.7943,22.7223,22.7403,750100.0
2005-11-10 13:00:00,37.9,37.99,37.88,37.97,686900.0,22.7403,22.7943,22.7283,22.7823,686900.0
2005-11-10 13:30:00,37.96,38.15,37.95,38.1,1073900.0,22.7763,22.8903,22.7703,22.8603,1073900.0
2005-11-10 14:00:00,38.11,38.25,38.11,38.25,839300.0,22.8663,22.9503,22.8663,22.9503,839300.0
2005-11-10 14:30:00,38.24,38.34,38.22,38.32,1386400.0,22.9443,23.0043,22.9323,22.9923,1386400.0
2005-11-10 15:00:00,38.32,38.38,38.26,38.3,1442800.0,22.9923,23.0283,22.9563,22.9803,1442800.0
2005-11-10 15:30:00,38.29,38.41,38.27,38.33,2242500.0,22.9743,23.0463,22.9623,22.9983,2242500.0
2005-11-11 09:30:00,38.17,38.38,38.14,38.16,1557800.0,22.9023,23.0283,22.8843,22.8963,1557800.0
2005-11-11 10:00:00,38.16,38.18,37.99,38.1,756300.0,22.8963,22.9083,22.7943,22.8603,756300.0
2005-11-11 10:30:00,38.1,38.17,38.09,38.15,717800.0,22.8603,22.9023,22.8543,22.8903,717800.0
2005-11-11 11:00:00,38.16,38.2,38.11,38.15,888700.0,22.8963,22.9203,22.8663,22.8903,888700.0
2005-11-11 11:30:00,38.14,38.16,38.11,38.14,373400.0,22.8843,22.8963,22.8663,22.8843,373400.0
2005-11-11 12:00:00,38.14,38.18,38.1,38.16,263000.0,22.8843,22.9083,22.8603,22.8963,263000.0
2005-11-11 12:30:00,38.15,38.21,38.15,38.15,400900.0,22.8903,22.9263,22.8903,22.8903,400900.0
2005-11-11 13:00:00,38.16,38.17,38.06,38.09,380200.0,22.8963,22.9023,22.8363,22.8543,380200.0
2005-11-11 13:30:00,38.08,38.1,38.05,38.09,346400.0,22.8483,22.8603,22.8303,22.8543,346400.0
2005-11-11 14:00:00,38.08,38.17,38.08,38.17,309500.0,22.8483,22.9023,22.8483,22.9023,309500.0
2005-11-11 14:30:00,38.16,38.25,38.16,38.18,576400.0,22.8963,22.9503,22.8963,22.9083,576400.0
2005-11-11 15:00:00,38.17,38.25,38.17,38.23,464000.0,22.9023,22.9503,22.9023,22.9383,464000.0
2005-11-11 15:30:00,38.22,38.28,38.2,38.25,922500.0,22.9323,22.9683,22.9203,22.9503,922500.0
2005-11-14 09:30:00,37.98,38.13,37.98,38.1,1049000.0,22.7883,22.8783,22.7883,22.8603,1049000.0
2005-11-14 10:00:00,38.12,38.2,38.1,38.12,538800.0,22.8723,22.9203,22.8603,22.8723,538800.0
2005-11-14 10:30:00,38.1,38.17,38.1,38.1,355400.0,22.8603,22.9023,22.8603,22.8603,355400.0
2005-11-14 11:00:00,38.11,38.22,38.09,38.19,570300.0,22.8663,22.9323,22.8543,22.9143,570300.0
2005-11-14 11:30:00,38.19,38.22,38.13,38.13,301100.0,22.9143,22.9323,22.8783,22.8783,301100.0
2005-11-14 12:00:00,38.14,38.15,38.11,38.14,254600.0,22.8843,22.8903,22.8663,22.8843,254600.0
2005-11-14 12:30:00,38.15,38.21,38.12,38.13,339600.0,22.8903,22.9263,22.8723,22.8783,339600.0
2005-11-14 13:00:00,38.13,38.18,38.09,38.1,379900.0,22.8783,22.9083,22.8543,22.8603,379900.0
2005-11-14 13:30:00,38.1,38.16,38.08,38.13,683100.0,22.8603,22.8963,22.8483,22.8783,683100.0
2005-11-14 14:00:00,38.13,38.17,38.06,38.06,317200.0,22.8783,22.9023,22.8363,22.8363,317200.0
2005-11-14 14:30:00,38.06,38.15,38.04,38.11,657500.0,22.8363,22.8903,22.8243,22.8663,657500.0
2005-11-14 15:00:00,38.11,38.14,38.06,38.09,568000.0,22.8663,22.8843,22.8363,22.8543,568000.0
2005-11-14 15:30:00,38.1,38.18,38.08,38.16,1198700.0,22.8603,22.9083,22.8483,22.8963,1198700.0
2005-11-15 09:30:00,38.02,38.06,37.9,38.01,1169100.0,22.8123,22.8363,22.7403,22.8063,1169100.0
2005-11-15 10:00:00,38.0,38.07,37.95,37.98,673800.0,22.8003,22.8423,22.7703,22.7883,673800.0
2005-11-15 10:30:00,37.99,38.2,37.98,38.15,754100.0,22.7943,22.9203,22.7883,22.8903,754100.0
2005-11-15 11:00:00,38.15,38.18,38.1,38.13,349100.0,22.8903,22.9083,22.8603,22.8783,349100.0
2005-11-15 11:30:00,38.14,38.19,38.13,38.19,377300.0,22.8843,22.9143,22.8783,22.9143,377300.0
2005-11-15 12:00:00,38.18,38.24,38.15,38.23,356300.0,22.9083,22.9443,22.8903,22.9383,356300.0
2005-11-15 12:30:00,38.24,38.25,38.14,38.15,254500.0,22.9443,22.9503,22.8843,22.8903,254500.0
2005-11-15 13:00:00,38.14,38.17,38.13,38.16,363900.0,22.8843,22.9023,22.8783,22.8963,363900.0
2005-11-15 13:30:00,38.15,38.16,38.0,38.02,574800.0,22.8903,22.8963,22.8003,22.8123,574800.0
2005-11-15 14:00:00,38.02,38.02,37.85,37.88,972200.0,22.8123,22.8123,22.7103,22.7283,972200.0
2005-11-15 14:30:00,37.87,37.88,37.74,37.75,1121700.0,22.7223,22.7283,22.6443,22.6503,1121700.0
2005-11-15 15:00:00,37.74,37.75,37.65,37.71,953300.0,22.6443,22.6503,22.5903,22.6263,953300.0
2005-11-15 15:30:00,37.71,37.82,37.69,37.72,1303900.0,22.6263,22.6923,22.6143,22.6323,1303900.0
2005-11-16 09:30:00,37.91,37.95,37.67,37.79,1265200.0,22.7463,22.7703,22.6023,22.6743,1265200.0
2005-11-16 10:00:00,37.79,37.86,37.7,37.7,910700.0,22.6743,22.7163,22.6203,22.6203,910700.0
2005-11-16 10:30:00,37.7,37.72,37.58,37.64,831600.0,22.6203,22.6323,22.5483,22.5843,831600.0
2005-11-16 11:00:00,37.64,37.65,37.45,37.54,1271900.0,22.5843,22.5903,22.4703,22.5243,1271900.0
2005-11-16 11:30:00,37.53,37.77,37.52,37.73,787100.0,22.5183,22.6623,22.5123,22.6383,787100.0
2005-11-16 12:00:00,37.74,37.82,37.73,37.74,320000.0,22.6443,22.6923,22.6383,22.6443,320000.0
2005-11-16 12:30:00,37.74,37.74,37.66,37.69,317200.0,22.6443,22.6443,22.5963,22.6143,317200.0
2005-11-16 13:00:00,37.68,37.69,37.56,37.65,556600.0,22.6083,22.6143,22.5363,22.5903,556600.0
2005-11-16 13:30:00,37.64,37.8,37.61,37.7,359900.0,22.5843,22.6803,22.5663,22.6203,359900.0
2005-11-16 14:00:00,37.7,37.73,37.69,37.71,468200.0,22.6203,22.6383,22.6143,22.6263,468200.0
2005-11-16 14:30:00,37.71,37.76,37.62,37.74,502600.0,22.6263,22.6563,22.5723,22.6443,502600.0
2005-11-16 15:00:00,37.73,37.78,37.68,37.76,609400.0,22.6383,22.6683,22.6083,22.6563,609400.0
2005-11-16 15:30:00,37.76,37.82,37.72,37.81,1342400.0,22.6563,22.6923,22.6323,22.6863,1342400.0
2005-11-17 09:30:00,37.7,37.91,37.7,37.79,1007500.0,22.6203,22.7463,22.6203,22.6743,1007500.0
2005-11-17 10:00:00,37.78,37.84,37.7,37.82,1229700.0,22.6683,22.7043,22.6203,22.6923,1229700.0
2005-11-17 10:30:00,37.81,37.82,37.7,37.77,366500.0,22.6863,22.6923,22.6203,22.6623,366500.0
2005-11-17 11:00:00,37.78,37.86,37.74,37.75,342900.0,22.6683,22.7163,22.6443,22.6503,342900.0
2005-11-17 11:30:00,37.75,37.85,37.74,37.83,307300.0,22.6503,22.7103,22.6443,22.6983,307300.0
2005-11-17 12:00:00,37.82,37.88,37.78,37.82,436000.0,22.6923,22.7283,22.6683,22.6923,436000.0
2005-11-17 12:30:00,37.82,37.83,37.77,37.79,362000.0,22.6923,22.6983,22.6623,22.6743,362000.0
2005-11-17 13:00:00,37.79,37.8,37.75,37.79,213600.0,22.6743,22.6803,22.6503,22.6743,213600.0
2005-11-17 13:30:00,37.79,37.84,37.76,37.79,320700.0,22.6743,22.7043,22.6563,22.6743,320700.0
2005-11-17 14:00:00,37.79,37.96,37.77,37.94,1278400.0,22.6743,22.7763,22.6623,22.7643,1278400.0
2005-11-17 14:30:00,37.95,37.95,37.86,37.9,748300.0,22.7703,22.7703,22.7163,22.7403,748300.0
2005-11-17 15:00:00,37.9,37.99,37.86,37.95,887200.0,22.7403,22.7943,22.7163,22.7703,887200.0
2005-11-17 15:30:00,37.95,38.0,37.91,37.93,1247000.0,22.7703,22.8003,22.7463,22.7583,1247000.0
2005-11-18 09:30:00,38.0,38.13,37.76,37.86,4113800.0,22.8003,22.8783,22.6563,22.7163,4113800.0
2005-11-18 10:00:00,37.87,37.99,37.83,37.89,855400.0,22.7223,22.7943,22.6983,22.7343,855400.0
2005-11-18 10:30:00,37.9,37.95,37.72,37.73,653300.0,22.7403,22.7703,22.6323,22.6383,653300.0
2005-11-18 11:00:00,37.72,37.81,37.62,37.79,696300.0,22.6323,22.6863,22.5723,22.6743,696300.0
2005-11-18 11:30:00,37.8,37.82,37.72,37.76,423000.0,22.6803,22.6923,22.6323,22.6563,423000.0
2005-11-18 12:00:00,37.76,37.84,37.71,37.76,387800.0,22.6563,22.7043,22.6263,22.6563,387800.0
2005-11-18 12:30:00,37.76,37.77,37.65,37.71,315100.0,22.6563,22.6623,22.5903,22.6263,315100.0
2005-11-18 13:00:00,37.72,37.77,37.67,37.7,369000.0,22.6323,22.6623,22.6023,22.6203,369000.0
2005-11-18 13:30:00,37.69,37.88,37.69,37.85,324800.0,22.6143,22.7283,22.6143,22.7103,324800.0
2005-11-18 14:00:00,37.86,37.86,37.78,37.79,895300.0,22.7163,22.7163,22.6683,22.6743,895300.0
2005-11-18 14:30:00,37.79,37.84,37.79,37.83,469600.0,22.6743,22.7043,22.6743,22.6983,469600.0
2005-11-18 15:00:00,37.84,37.9,37.79,37.83,975600.0,22.7043,22.7403,22.6743,22.6983,975600.0
2005-11-18 15:30:00,37.83,38.08,37.82,38.03,2276200.0,22.6983,22.8483,22.6923,22.8183,2276200.0
2005-11-21 09:30:00,38.0,38.0,37.84,37.87,723500.0,22.8003,22.8003,22.7043,22.7223,723500.0
2005-11-21 10:00:00,37.89,37.99,37.87,37.98,457600.0,22.7343,22.7943,22.7223,22.7883,457600.0
2005-11-21 10:30:00,37.97,38.06,37.96,38.0,1089700.0,22.7823,22.8363,22.7763,22.8003,1089700.0
2005-11-21 11:00:00,38.0,38.0,37.86,37.94,391500.0,22.8003,22.8003,22.7163,22.7643,391500.0
2005-11-21 11:30:00,37.94,37.96,37.86,37.93,398500.0,22.7643,22.7763,22.7163,22.7583,398500.0
2005-11-21 12:00:00,37.93,37.95,37.87,37.9,725500.0,22.7583,22.7703,22.7223,22.7403,725500.0
2005-11-21 12:30:00,37.9,37.91,37.84,37.85,360500.0,22.7403,22.7463,22.7043,22.7103,360500.0
2005-11-21 13:00:00,37.84,37.85,37.79,37.8,456200.0,22.7043,22.7103,22.6743,22.6803,456200.0
2005-11-21 13:30:00,37.8,37.85,37.77,37.84,495800.0,22.6803,22.7103,22.6623,22.7043,495800.0
2005-11-21 14:00:00,37.84,37.93,37.83,37.93,476100.0,22.7043,22.7583,22.6983,22.7583,476100.0
2005-11-21 14:30:00,37.92,37.93,37.83,37.9,469100.0,22.7523,22.7583,22.6983,22.7403,469100.0
2005-11-21 15:00:00,37.9,37.91,37.85,37.87,792100.0,22.7403,22.7463,22.7103,22.7223,792100.0
2005-11-21 15:30:00,37.87,37.91,37.79,37.85,2360500.0,22.7223,22.7463,22.6743,22.7103,2360500.0
2005-11-22 09:30:00,37.67,37.76,37.52,37.57,1302700.0,22.6023,22.6563,22.5123,22.5423,1302700.0
2005-11-22 10:00:00,37.56,37.66,37.54,37.65,459500.0,22.5363,22.5963,22.5243,22.5903,459500.0
2005-11-22 10:30:00,37.64,37.78,37.63,37.72,474400.0,22.5843,22.6683,22.5783,22.6323,474400.0
2005-11-22 11:00:00,37.72,37.8,37.71,37.71,509800.0,22.6323,22.6803,22.6263,22.6263,509800.0
2005-11-22 11:30:00,37.72,37.77,37.7,37.75,276000.0,22.6323,22.6623,22.6203,22.6503,276000.0
2005-11-22 12:00:00,37.75,37.88,37.75,37.86,674100.0,22.6503,22.7283,22.6503,22.7163,674100.0
2005-11-22 12:30:00,37.86,37.88,37.81,37.81,349000.0,22.7163,22.7283,22.6863,22.6863,349000.0
2005-11-22 13:00:00,37.82,37.94,37.81,37.9,871000.0,22.6923,22.7643,22.6863,22.7403,871000.0
2005-11-22 13:30:00,37.89,37.93,37.89,37.9,490600.0,22.7343,22.7583,22.7343,22.7403,490600.0
2005-11-22 14:00:00,37.9,38.1,37.9,38.05,1741900.0,22.7403,22.8603,22.7403,22.8303,1741900.0
2005-11-22 14:30:00,38.05,38.13,38.02,38.13,872900.0,22.8303,22.8783,22.8123,22.8783,872900.0
2005-11-22 15:00:00,38.13,38.19,38.1,38.12,1096800.0,22.8783,22.9143,22.8603,22.8723,1096800.0
2005-11-22 15:30:00,38.13,38.26,38.1,38.24,1605700.0,22.8783,22.9563,22.8603,22.9443,1605700.0
2005-11-23 09:30:00,38.21,38.59,38.14,38.51,1549900.0,22.9263,23.1543,22.8843,23.1063,1549900.0
2005-11-23 10:00:00,38.51,38.7,38.48,38.68,943100.0,23.1063,23.2203,23.0883,23.2083,943100.0
2005-11-23 10:30:00,38.68,38.84,38.67,38.78,1607000.0,23.2083,23.3043,23.2023,23.2683,1607000.0
2005-11-23 11:00:00,38.79,38.89,38.71,38.89,1238700.0,23.2743,23.3343,23.2263,23.3343,1238700.0
2005-11-23 11:30:00,38.9,38.99,38.77,38.99,893800.0,23.3403,23.3943,23.2623,23.3943,893800.0
2005-11-23 12:00:00,38.98,38.98,38.88,38.89,493000.0,23.3883,23.3883,23.3283,23.3343,493000.0
2005-11-23 12:30:00,38.9,38.96,38.88,38.9,652400.0,23.3403,23.3763,23.3283,23.3403,652400.0
2005-11-23 13:00:00,38.89,38.94,38.87,38.89,444800.0,23.3343,23.3643,23.3223,23.3343,444800.0
2005-11-23 13:30:00,38.89,38.89,38.86,38.87,407900.0,23.3343,23.3343,23.3163,23.3223,407900.0
2005-11-23 14:00:00,38.88,38.97,38.85,38.96,668400.0,23.3283,23.3823,23.3103,23.3763,668400.0
2005-11-23 14:30:00,38.96,38.99,38.9,38.9,628900.0,23.3763,23.3943,23.3403,23.3403,628900.0
2005-11-23 15:00:00,38.9,38.92,38.81,38.84,869900.0,23.3403,23.3523,23.2863,23.3043,869900.0
2005-11-23 15:30:00,38.84,38.93,38.76,38.77,1407400.0,23.3043,23.3583,23.2563,23.2623,1407400.0
2005-11-25 09:30:00,38.98,38.99,38.78,38.91,820900.0,23.3883,23.3943,23.2683,23.3463,820900.0
2005-11-25 10:00:00,38.9,38.96,38.78,38.79,467600.0,23.3403,23.3763,23.2683,23.2743,467600.0
2005-11-25 10:30:00,38.79,38.84,38.75,38.79,462000.0,23.2743,23.3043,23.2503,23.2743,462000.0
2005-11-25 11:00:00,38.8,38.86,38.77,38.81,364600.0,23.2803,23.3163,23.2623,23.2863,364600.0
2005-11-25 11:30:00,38.82,38.89,38.8,38.83,408600.0,23.2923,23.3343,23.2803,23.2983,408600.0
2005-11-25 12:00:00,38.83,38.83,38.78,38.79,360300.0,23.2983,23.2983,23.2683,23.2743,360300.0
2005-11-25 12:30:00,38.79,38.87,38.75,38.87,569200.0,23.2743,23.3223,23.2503,23.3223,569200.0
2005-11-25 13:00:00,38.86,38.86,38.82,38.82,138000.0,23.3163,23.3163,23.2923,23.2923,138000.0
2005-11-25 13:30:00,38.86,38.86,38.2,38.2,63400.0,23.3163,23.3163,22.9203,22.9203,63400.0
2005-11-25 14:00:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:30:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:00:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:30:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-28 09:30:00,39.0,39.03,38.75,38.8,1371500.0,23.4003,23.4183,23.2503,23.2803,1371500.0
2005-11-28 10:00:00,38.8,38.9,38.77,38.86,703000.0,23.2803,23.3403,23.2623,23.3163,703000.0
2005-11-28 10:30:00,38.85,39.0,38.85,38.92,721100.0,23.3103,23.4003,23.3103,23.3523,721100.0
2005-11-28 11:00:00,38.92,39.08,38.92,39.08,723800.0,23.3523,23.4483,23.3523,23.4483,723800.0
2005-11-28 11:30:00,39.07,39.12,39.01,39.08,627600.0,23.4423,23.4723,23.4063,23.4483,627600.0
2005-11-28 12:00:00,39.08,39.08,38.95,38.98,665300.0,23.4483,23.4483,23.3703,23.3883,665300.0
2005-11-28 12:30:00,38.97,39.04,38.96,39.04,663100.0,23.3823,23.4243,23.3763,23.4243,663100.0
2005-11-28 13:00:00,39.03,39.15,38.92,39.05,876700.0,23.4183,23.4903,23.3523,23.4303,876700.0
2005-11-28 13:30:00,39.04,39.08,39.0,39.04,543000.0,23.4243,23.4483,23.4003,23.4243,543000.0
2005-11-28 14:00:00,39.04,39.05,38.97,39.02,766000.0,23.4243,23.4303,23.3823,23.4123,766000.0
2005-11-28 14:30:00,39.01,39.03,38.94,38.95,773300.0,23.4063,23.4183,23.3643,23.3703,773300.0
2005-11-28 15:00:00,38.95,38.97,38.86,38.93,894600.0,23.3703,23.3823,23.3163,23.3583,894600.0
2005-11-28 15:30:00,38.94,38.96,38.87,38.91,1356100.0,23.3643,23.3763,23.3223,23.3463,1356100.0
2005-11-29 09:30:00,38.86,38.98,38.8,38.88,1318800.0,23.3163,23.3883,23.2803,23.3283,1318800.0
2005-11-29 10:00:00,38.87,39.0,38.87,38.93,826400.0,23.3223,23.4003,23.3223,23.3583,826400.0
2005-11-29 10:30:00,38.93,39.05,38.91,39.04,702000.0,23.3583,23.4303,23.3463,23.4243,702000.0
2005-11-29 11:00:00,39.04,39.09,38.96,39.03,851800.0,23.4243,23.4543,23.3763,23.4183,851800.0
2005-11-29 11:30:00,39.04,39.18,39.02,39.15,794300.0,23.4243,23.5083,23.4123,23.4903,794300.0
2005-11-29 12:00:00,39.15,39.17,39.11,39.11,570100.0,23.4903,23.5023,23.4663,23.4663,570100.0
2005-11-29 12:30:00,39.12,39.13,39.04,39.05,485200.0,23.4723,23.4783,23.4243,23.4303,485200.0
2005-11-29 13:00:00,39.05,39.11,39.02,39.05,454300.0,23.4303,23.4663,23.4123,23.4303,454300.0
2005-11-29 13:30:00,39.05,39.06,38.9,38.96,797500.0,23.4303,23.4363,23.3403,23.3763,797500.0
2005-11-29 14:00:00,38.95,39.04,38.94,38.95,497700.0,23.3703,23.4243,23.3643,23.3703,497700.0
2005-11-29 14:30:00,38.93,39.12,38.93,39.06,706800.0,23.3583,23.4723,23.3583,23.4363,706800.0
2005-11-29 15:00:00,39.05,39.07,38.96,39.03,636700.0,23.4303,23.4423,23.3763,23.4183,636700.0
2005-11-29 15:30:00,39.03,39.05,38.94,38.97,824300.0,23.4183,23.4303,23.3643,23.3823,824300.0
2005-11-30 09:30:00,39.02,39.11,38.88,39.03,1715400.0,23.4123,23.4663,23.3283,23.4183,1715400.0
2005-11-30 10:00:00,39.03,39.06,38.9,39.0,1048100.0,23.4183,23.4363,23.3403,23.4003,1048100.0
2005-11-30 10:30:00,38.99,39.01,38.91,38.96,685800.0,23.3943,23.4063,23.3463,23.3763,685800.0
2005-11-30 11:00:00,38.96,38.98,38.88,38.92,483500.0,23.3763,23.3883,23.3283,23.3523,483500.0
2005-11-30 11:30:00,38.91,38.93,38.57,38.59,1033500.0,23.3463,23.3583,23.1423,23.1543,1033500.0
2005-11-30 12:00:00,38.58,38.63,38.51,38.56,535200.0,23.1483,23.1783,23.1063,23.1363,535200.0
2005-11-30 12:30:00,38.55,38.7,38.52,38.67,447400.0,23.1303,23.2203,23.1123,23.2023,447400.0
2005-11-30 13:00:00,38.67,38.68,38.51,38.55,643700.0,23.2023,23.2083,23.1063,23.1303,643700.0
2005-11-30 13:30:00,38.53,38.57,38.45,38.46,655000.0,23.1183,23.1423,23.0703,23.0763,655000.0
2005-11-30 14:00:00,38.45,38.6,38.43,38.44,924400.0,23.0703,23.1603,23.0583,23.0643,924400.0
2005-11-30 14:30:00,38.44,38.46,38.31,38.33,968700.0,23.0643,23.0763,22.9863,22.9983,968700.0
2005-11-30 15:00:00,38.32,38.36,38.23,38.3,1078600.0,22.9923,23.0163,22.9383,22.9803,1078600.0
2005-11-30 15:30:00,38.3,38.32,38.22,38.25,1607200.0,22.9803,22.9923,22.9323,22.9503,1607200.0
2005-12-01 09:30:00,38.52,38.75,38.4,38.75,1789600.0,23.1123,23.2503,23.0403,23.2503,1789600.0
2005-12-01 10:00:00,38.74,38.78,38.43,38.47,961300.0,23.2443,23.2683,23.0583,23.0823,961300.0
2005-12-01 10:30:00,38.47,38.55,38.44,38.48,698800.0,23.0823,23.1303,23.0643,23.0883,698800.0
2005-12-01 11:00:00,38.48,38.61,38.47,38.49,1041500.0,23.0883,23.1663,23.0823,23.0943,1041500.0
2005-12-01 11:30:00,38.49,38.54,38.45,38.47,519800.0,23.0943,23.1243,23.0703,23.0823,519800.0
2005-12-01 12:00:00,38.47,38.58,38.46,38.53,410600.0,23.0823,23.1483,23.0763,23.1183,410600.0
2005-12-01 12:30:00,38.52,38.67,38.51,38.59,544000.0,23.1123,23.2023,23.1063,23.1543,544000.0
2005-12-01 13:00:00,38.58,38.76,38.58,38.74,748200.0,23.1483,23.2563,23.1483,23.2443,748200.0
2005-12-01 13:30:00,38.74,38.78,38.64,38.66,395100.0,23.2443,23.2683,23.1843,23.1963,395100.0
2005-12-01 14:00:00,38.66,38.67,38.53,38.54,610400.0,23.1963,23.2023,23.1183,23.1243,610400.0
2005-12-01 14:30:00,38.54,38.59,38.52,38.58,826100.0,23.1243,23.1543,23.1123,23.1483,826100.0
2005-12-01 15:00:00,38.58,38.63,38.56,38.58,1054100.0,23.1483,23.1783,23.1363,23.1483,1054100.0
2005-12-01 15:30:00,38.59,38.61,38.54,38.56,1498800.0,23.1543,23.1663,23.1243,23.1363,1498800.0
2005-12-02 09:30:00,38.39,38.73,38.38,38.69,1278100.0,23.0343,23.2383,23.0283,23.2143,1278100.0
2005-12-02 10:00:00,38.7,38.84,38.68,38.83,694200.0,23.2203,23.3043,23.2083,23.2983,694200.0
2005-12-02 10:30:00,38.84,38.93,38.81,38.84,992200.0,23.3043,23.3583,23.2863,23.3043,992200.0
2005-12-02 11:00:00,38.84,38.88,38.79,38.84,523100.0,23.3043,23.3283,23.2743,23.3043,523100.0
2005-12-02 11:30:00,38.84,38.9,38.81,38.83,456200.0,23.3043,23.3403,23.2863,23.2983,456200.0
2005-12-02 12:00:00,38.83,38.88,38.82,38.88,365000.0,23.2983,23.3283,23.2923,23.3283,365000.0
2005-12-02 12:30:00,38.87,38.9,38.8,38.82,528200.0,23.3223,23.3403,23.2803,23.2923,528200.0
2005-12-02 13:00:00,38.82,38.85,38.78,38.8,289100.0,23.2923,23.3103,23.2683,23.2803,289100.0
2005-12-02 13:30:00,38.8,38.86,38.79,38.81,213300.0,23.2803,23.3163,23.2743,23.2863,213300.0
2005-12-02 14:00:00,38.81,38.87,38.77,38.86,448100.0,23.2863,23.3223,23.2623,23.3163,448100.0
2005-12-02 14:30:00,38.85,38.95,38.85,38.95,542100.0,23.3103,23.3703,23.3103,23.3703,542100.0
2005-12-02 15:00:00,38.95,38.97,38.9,38.97,822800.0,23.3703,23.3823,23.3403,23.3823,822800.0
2005-12-02 15:30:00,38.97,39.07,38.96,38.97,1187400.0,23.3823,23.4423,23.3763,23.3823,1187400.0
2005-12-05 09:30:00,38.83,38.88,38.65,38.75,876500.0,23.2983,23.3283,23.1903,23.2503,876500.0
2005-12-05 10:00:00,38.75,38.76,38.6,38.62,618800.0,23.2503,23.2563,23.1603,23.1723,618800.0
2005-12-05 10:30:00,38.62,38.68,38.57,38.6,486700.0,23.1723,23.2083,23.1423,23.1603,486700.0
2005-12-05 11:00:00,38.6,38.77,38.58,38.76,406200.0,23.1603,23.2623,23.1483,23.2563,406200.0
2005-12-05 11:30:00,38.75,38.76,38.7,38.72,354900.0,23.2503,23.2563,23.2203,23.2323,354900.0
2005-12-05 12:00:00,38.72,38.77,38.69,38.74,250900.0,23.2323,23.2623,23.2143,23.2443,250900.0
2005-12-05 12:30:00,38.74,38.86,38.74,38.79,356400.0,23.2443,23.3163,23.2443,23.2743,356400.0
2005-12-05 13:00:00,38.79,38.81,38.75,38.79,219600.0,23.2743,23.2863,23.2503,23.2743,219600.0
2005-12-05 13:30:00,38.79,38.8,38.69,38.7,308000.0,23.2743,23.2803,23.2143,23.2203,308000.0
2005-12-05 14:00:00,38.7,38.76,38.67,38.76,362800.0,23.2203,23.2563,23.2023,23.2563,362800.0
2005-12-05 14:30:00,38.76,38.85,38.74,38.83,435900.0,23.2563,23.3103,23.2443,23.2983,435900.0
2005-12-05 15:00:00,38.83,38.84,38.75,38.77,549400.0,23.2983,23.3043,23.2503,23.2623,549400.0
2005-12-05 15:30:00,38.76,38.84,38.73,38.83,912400.0,23.2563,23.3043,23.2383,23.2983,912400.0
2005-12-06 09:30:00,39.15,39.28,39.12,39.22,1839900.0,23.4903,23.5683,23.4723,23.5323,1839900.0
2005-12-06 10:00:00,39.22,39.26,39.15,39.23,1498600.0,23.5323,23.5563,23.4903,23.5383,1498600.0
2005-12-06 10:30:00,39.23,39.26,39.19,39.22,775400.0,23.5383,23.5563,23.5143,23.5323,775400.0
2005-12-06 11:00:00,39.22,39.24,39.12,39.15,675600.0,23.5323,23.5443,23.4723,23.4903,675600.0
2005-12-06 11:30:00,39.15,39.21,39.14,39.19,586000.0,23.4903,23.5263,23.4843,23.5143,586000.0
2005-12-06 12:00:00,39.19,39.26,39.18,39.21,1027500.0,23.5143,23.5563,23.5083,23.5263,1027500.0
2005-12-06 12:30:00,39.22,39.23,39.19,39.19,801500.0,23.5323,23.5383,23.5143,23.5143,801500.0
2005-12-06 13:00:00,39.19,39.75,39.14,39.18,472400.0,23.5143,23.8503,23.4843,23.5083,472400.0
2005-12-06 13:30:00,39.19,39.22,39.15,39.2,581800.0,23.5143,23.5323,23.4903,23.5203,581800.0
2005-12-06 14:00:00,39.2,39.21,39.14,39.14,453200.0,23.5203,23.5263,23.4843,23.4843,453200.0
2005-12-06 14:30:00,39.14,39.14,39.08,39.1,907000.0,23.4843,23.4843,23.4483,23.4603,907000.0
2005-12-06 15:00:00,39.11,39.11,38.93,38.98,994100.0,23.4663,23.4663,23.3583,23.3883,994100.0
2005-12-06 15:30:00,39.0,39.0,38.79,38.85,1156000.0,23.4003,23.4003,23.2743,23.3103,1156000.0
2005-12-07 09:30:00,38.85,38.89,38.7,38.71,859300.0,23.3103,23.3343,23.2203,23.2263,859300.0
2005-12-07 10:00:00,38.71,38.82,38.65,38.72,683200.0,23.2263,23.2923,23.1903,23.2323,683200.0
2005-12-07 10:30:00,38.72,38.79,38.69,38.69,810300.0,23.2323,23.2743,23.2143,23.2143,810300.0
2005-12-07 11:00:00,38.69,38.69,38.56,38.6,715800.0,23.2143,23.2143,23.1363,23.1603,715800.0
2005-12-07 11:30:00,38.6,38.71,38.58,38.61,411300.0,23.1603,23.2263,23.1483,23.1663,411300.0
2005-12-07 12:00:00,38.6,38.65,38.52,38.59,583700.0,23.1603,23.1903,23.1123,23.1543,583700.0
2005-12-07 12:30:00,38.6,38.61,38.52,38.56,315100.0,23.1603,23.1663,23.1123,23.1363,315100.0
2005-12-07 13:00:00,38.56,38.57,38.44,38.45,438800.0,23.1363,23.1423,23.0643,23.0703,438800.0
2005-12-07 13:30:00,38.45,38.73,38.4,38.41,641300.0,23.0703,23.2383,23.0403,23.0463,641300.0
2005-12-07 14:00:00,38.41,38.45,38.32,38.42,727900.0,23.0463,23.0703,22.9923,23.0523,727900.0
2005-12-07 14:30:00,38.42,38.46,38.33,38.37,612200.0,23.0523,23.0763,22.9983,23.0223,612200.0
2005-12-07 15:00:00,38.38,38.42,38.32,38.41,883700.0,23.0283,23.0523,22.9923,23.0463,883700.0
2005-12-07 15:30:00,38.41,38.55,38.35,38.46,1745000.0,23.0463,23.1303,23.0103,23.0763,1745000.0
2005-12-08 09:30:00,38.47,38.6,38.42,38.57,1284800.0,23.0823,23.1603,23.0523,23.1423,1284800.0
2005-12-08 10:00:00,38.56,38.61,38.45,38.55,558600.0,23.1363,23.1663,23.0703,23.1303,558600.0
2005-12-08 10:30:00,38.55,38.84,38.5,38.82,876500.0,23.1303,23.3043,23.1003,23.2923,876500.0
2005-12-08 11:00:00,38.81,38.88,38.77,38.84,557000.0,23.2863,23.3283,23.2623,23.3043,557000.0
2005-12-08 11:30:00,38.84,38.86,38.78,38.85,571800.0,23.3043,23.3163,23.2683,23.3103,571800.0
2005-12-08 12:00:00,38.85,38.89,38.83,38.86,304200.0,23.3103,23.3343,23.2983,23.3163,304200.0
2005-12-08 12:30:00,38.86,38.86,38.78,38.83,334600.0,23.3163,23.3163,23.2683,23.2983,334600.0
2005-12-08 13:00:00,38.83,38.83,38.66,38.67,508400.0,23.2983,23.2983,23.1963,23.2023,508400.0
2005-12-08 13:30:00,38.66,38.75,38.64,38.7,348400.0,23.1963,23.2503,23.1843,23.2203,348400.0
2005-12-08 14:00:00,38.7,38.73,38.64,38.65,539000.0,23.2203,23.2383,23.1843,23.1903,539000.0
2005-12-08 14:30:00,38.65,38.66,38.52,38.58,554000.0,23.1903,23.1963,23.1123,23.1483,554000.0
2005-12-08 15:00:00,38.59,38.69,38.56,38.68,750400.0,23.1543,23.2143,23.1363,23.2083,750400.0
2005-12-08 15:30:00,38.67,38.75,38.6,38.65,970000.0,23.2023,23.2503,23.1603,23.1903,970000.0
2005-12-09 09:30:00,38.66,38.97,38.65,38.95,784800.0,23.1963,23.3823,23.1903,23.3703,784800.0
2005-12-09 10:00:00,38.95,39.0,38.9,38.93,598000.0,23.3703,23.4003,23.3403,23.3583,598000.0
2005-12-09 10:30:00,38.94,38.97,38.87,38.94,557600.0,23.3643,23.3823,23.3223,23.3643,557600.0
2005-12-09 11:00:00,38.93,39.07,38.91,38.97,650600.0,23.3583,23.4423,23.3463,23.3823,650600.0
2005-12-09 11:30:00,38.98,39.09,38.97,39.0,439200.0,23.3883,23.4543,23.3823,23.4003,439200.0
2005-12-09 12:00:00,39.0,39.1,38.95,39.08,356500.0,23.4003,23.4603,23.3703,23.4483,356500.0
2005-12-09 12:30:00,39.09,39.18,39.06,39.17,407100.0,23.4543,23.5083,23.4363,23.5023,407100.0
2005-12-09 13:00:00,39.16,39.25,39.12,39.25,598300.0,23.4963,23.5503,23.4723,23.5503,598300.0
2005-12-09 13:30:00,39.25,39.3,39.21,39.21,815700.0,23.5503,23.5803,23.5263,23.5263,815700.0
2005-12-09 14:00:00,39.21,39.3,39.18,39.29,550500.0,23.5263,23.5803,23.5083,23.5743,550500.0
2005-12-09 14:30:00,39.29,39.3,39.25,39.25,556400.0,23.5743,23.5803,23.5503,23.5503,556400.0
2005-12-09 15:00:00,39.26,39.29,39.2,39.25,615300.0,23.5563,23.5743,23.5203,23.5503,615300.0
2005-12-09 15:30:00,39.25,39.25,39.11,39.14,1132100.0,23.5503,23.5503,23.4663,23.4843,1132100.0
2005-12-12 09:30:00,39.14,39.28,39.14,39.2,756400.0,23.4843,23.5683,23.4843,23.5203,756400.0
2005-12-12 10:00:00,39.2,39.23,39.08,39.21,507700.0,23.5203,23.5383,23.4483,23.5263,507700.0
2005-12-12 10:30:00,39.21,39.23,39.07,39.23,469500.0,23.5263,23.5383,23.4423,23.5383,469500.0
2005-12-12 11:00:00,39.22,39.25,39.12,39.15,400200.0,23.5323,23.5503,23.4723,23.4903,400200.0
2005-12-12 11:30:00,39.15,39.2,39.09,39.16,403500.0,23.4903,23.5203,23.4543,23.4963,403500.0
2005-12-12 12:00:00,39.15,39.16,39.04,39.06,360100.0,23.4903,23.4963,23.4243,23.4363,360100.0
2005-12-12 12:30:00,39.07,39.08,38.92,38.98,399200.0,23.4423,23.4483,23.3523,23.3883,399200.0
2005-12-12 13:00:00,38.98,38.98,38.91,38.93,344300.0,23.3883,23.3883,23.3463,23.3583,344300.0
2005-12-12 13:30:00,38.92,39.01,38.89,38.99,443900.0,23.3523,23.4063,23.3343,23.3943,443900.0
2005-12-12 14:00:00,38.99,39.06,38.95,38.99,274800.0,23.3943,23.4363,23.3703,23.3943,274800.0
2005-12-12 14:30:00,38.99,39.11,38.96,39.02,648200.0,23.3943,23.4663,23.3763,23.4123,648200.0
2005-12-12 15:00:00,39.0,39.13,38.96,39.06,559900.0,23.4003,23.4783,23.3763,23.4363,559900.0
2005-12-12 15:30:00,39.05,39.2,39.05,39.13,654900.0,23.4303,23.5203,23.4303,23.4783,654900.0
2005-12-13 09:30:00,39.02,39.13,39.0,39.1,872600.0,23.4123,23.4783,23.4003,23.4603,872600.0
2005-12-13 10:00:00,39.09,39.29,39.08,39.13,514500.0,23.4543,23.5743,23.4483,23.4783,514500.0
2005-12-13 10:30:00,39.13,39.15,39.06,39.08,609600.0,23.4783,23.4903,23.4363,23.4483,609600.0
2005-12-13 11:00:00,39.07,39.14,39.04,39.13,393200.0,23.4423,23.4843,23.4243,23.4783,393200.0
2005-12-13 11:30:00,39.12,39.17,39.1,39.17,494300.0,23.4723,23.5023,23.4603,23.5023,494300.0
2005-12-13 12:00:00,39.17,39.19,39.11,39.14,513000.0,23.5023,23.5143,23.4663,23.4843,513000.0
2005-12-13 12:30:00,39.14,39.14,39.08,39.09,226400.0,23.4843,23.4843,23.4483,23.4543,226400.0
2005-12-13 13:00:00,39.09,39.11,39.03,39.07,394100.0,23.4543,23.4663,23.4183,23.4423,394100.0
2005-12-13 13:30:00,39.07,39.1,39.01,39.01,301100.0,23.4423,23.4603,23.4063,23.4063,301100.0
2005-12-13 14:00:00,39.02,39.47,39.0,39.39,1626000.0,23.4123,23.6823,23.4003,23.6343,1626000.0
2005-12-13 14:30:00,39.39,39.59,39.37,39.54,1801800.0,23.6343,23.7543,23.6223,23.7243,1801800.0
2005-12-13 15:00:00,39.54,39.56,39.39,39.41,1040700.0,23.7243,23.7363,23.6343,23.6463,1040700.0
2005-12-13 15:30:00,39.41,39.51,39.32,39.4,1306100.0,23.6463,23.7063,23.5923,23.6403,1306100.0
2005-12-14 09:30:00,39.41,39.55,39.26,39.55,969300.0,23.6463,23.7303,23.5563,23.7303,969300.0
2005-12-14 10:00:00,39.55,39.61,39.51,39.6,685400.0,23.7303,23.7663,23.7063,23.7603,685400.0
2005-12-14 10:30:00,39.6,39.7,39.57,39.57,890000.0,23.7603,23.8203,23.7423,23.7423,890000.0
2005-12-14 11:00:00,39.57,39.58,39.36,39.39,812600.0,23.7423,23.7483,23.6163,23.6343,812600.0
2005-12-14 11:30:00,39.38,39.48,39.3,39.42,365800.0,23.6283,23.6883,23.5803,23.6523,365800.0
2005-12-14 12:00:00,39.42,39.54,39.39,39.46,415200.0,23.6523,23.7243,23.6343,23.6763,415200.0
2005-12-14 12:30:00,39.47,39.55,39.43,39.53,284500.0,23.6823,23.7303,23.6583,23.7183,284500.0
2005-12-14 13:00:00,39.54,39.6,39.5,39.55,404500.0,23.7243,23.7603,23.7003,23.7303,404500.0
2005-12-14 13:30:00,39.56,39.65,39.55,39.63,564100.0,23.7363,23.7903,23.7303,23.7783,564100.0
2005-12-14 14:00:00,39.62,39.72,39.62,39.69,698600.0,23.7723,23.8323,23.7723,23.8143,698600.0
2005-12-14 14:30:00,39.7,39.7,39.59,39.64,575000.0,23.8203,23.8203,23.7543,23.7843,575000.0
2005-12-14 15:00:00,39.64,39.65,39.6,39.6,443300.0,23.7843,23.7903,23.7603,23.7603,443300.0
2005-12-14 15:30:00,39.61,39.65,39.53,39.57,918900.0,23.7663,23.7903,23.7183,23.7423,918900.0
2005-12-15 09:30:00,39.56,39.7,39.5,39.65,1111800.0,23.7363,23.8203,23.7003,23.7903,1111800.0
2005-12-15 10:00:00,39.64,39.75,39.46,39.55,1103800.0,23.7843,23.8503,23.6763,23.7303,1103800.0
2005-12-15 10:30:00,39.56,39.7,39.49,39.51,592300.0,23.7363,23.8203,23.6943,23.7063,592300.0
2005-12-15 11:00:00,39.51,39.58,39.41,39.49,513500.0,23.7063,23.7483,23.6463,23.6943,513500.0
2005-12-15 11:30:00,39.5,39.6,39.46,39.59,700600.0,23.7003,23.7603,23.6763,23.7543,700600.0
2005-12-15 12:00:00,39.59,39.6,39.54,39.59,321600.0,23.7543,23.7603,23.7243,23.7543,321600.0
2005-12-15 12:30:00,39.57,39.6,39.54,39.56,366200.0,23.7423,23.7603,23.7243,23.7363,366200.0
2005-12-15 13:00:00,39.56,39.6,39.53,39.55,309700.0,23.7363,23.7603,23.7183,23.7303,309700.0
2005-12-15 13:30:00,39.55,39.61,39.54,39.56,437400.0,23.7303,23.7663,23.7243,23.7363,437400.0
2005-12-15 14:00:00,39.56,39.71,39.55,39.58,354000.0,23.7363,23.8263,23.7303,23.7483,354000.0
2005-12-15 14:30:00,39.58,39.59,39.53,39.55,355200.0,23.7483,23.7543,23.7183,23.7303,355200.0
2005-12-15 15:00:00,39.56,39.6,39.53,39.54,591700.0,23.7363,23.7603,23.7183,23.7243,591700.0
2005-12-15 15:30:00,39.54,39.59,39.52,39.58,831100.0,23.7243,23.7543,23.7123,23.7483,831100.0
2005-12-16 09:30:00,39.73,39.75,39.64,39.73,4134900.0,23.8383,23.8503,23.7843,23.8383,4134900.0
2005-12-16 10:00:00,39.74,39.8,39.72,39.74,844000.0,23.8443,23.8803,23.8323,23.8443,844000.0
2005-12-16 10:30:00,39.73,39.84,39.69,39.79,678900.0,23.8383,23.9043,23.8143,23.8743,678900.0
2005-12-16 11:00:00,39.79,39.8,39.75,39.75,555600.0,23.8743,23.8803,23.8503,23.8503,555600.0
2005-12-16 11:30:00,39.75,39.76,39.66,39.74,512100.0,23.8503,23.8563,23.7963,23.8443,512100.0
2005-12-16 12:00:00,39.73,39.85,39.73,39.77,415900.0,23.8383,23.9103,23.8383,23.8623,415900.0
2005-12-16 12:30:00,39.78,39.84,39.76,39.78,250300.0,23.8683,23.9043,23.8563,23.8683,250300.0
2005-12-16 13:00:00,39.77,39.8,39.73,39.75,284800.0,23.8623,23.8803,23.8383,23.8503,284800.0
2005-12-16 13:30:00,39.75,39.84,39.75,39.82,308400.0,23.8503,23.9043,23.8503,23.8923,308400.0
2005-12-16 14:00:00,39.81,39.88,39.81,39.85,355800.0,23.8863,23.9283,23.8863,23.9103,355800.0
2005-12-16 14:30:00,39.85,39.88,39.82,39.82,589200.0,23.9103,23.9283,23.8923,23.8923,589200.0
2005-12-16 15:00:00,39.82,39.85,39.79,39.85,563900.0,23.8923,23.9103,23.8743,23.9103,563900.0
2005-12-16 15:30:00,39.85,39.87,39.76,39.8,1259000.0,23.9103,23.9223,23.8563,23.8803,1259000.0
2005-12-19 09:30:00,39.71,39.75,39.65,39.71,1185400.0,23.8263,23.8503,23.7903,23.8263,1185400.0
2005-12-19 10:00:00,39.71,39.9,39.68,39.85,808100.0,23.8263,23.9403,23.8083,23.9103,808100.0
2005-12-19 10:30:00,39.85,39.91,39.75,39.78,810200.0,23.9103,23.9463,23.8503,23.8683,810200.0
2005-12-19 11:00:00,39.79,39.79,39.68,39.73,1118500.0,23.8743,23.8743,23.8083,23.8383,1118500.0
2005-12-19 11:30:00,39.76,39.8,39.74,39.78,588800.0,23.8563,23.8803,23.8443,23.8683,588800.0
2005-12-19 12:00:00,39.77,39.87,39.77,39.81,958300.0,23.8623,23.9223,23.8623,23.8863,958300.0
2005-12-19 12:30:00,39.81,39.82,39.77,39.8,320800.0,23.8863,23.8923,23.8623,23.8803,320800.0
2005-12-19 13:00:00,39.79,39.81,39.73,39.78,498300.0,23.8743,23.8863,23.8383,23.8683,498300.0
2005-12-19 13:30:00,39.77,39.78,39.7,39.75,756000.0,23.8623,23.8683,23.8203,23.8503,756000.0
2005-12-19 14:00:00,39.75,39.77,39.57,39.57,1014700.0,23.8503,23.8623,23.7423,23.7423,1014700.0
2005-12-19 14:30:00,39.56,39.61,39.5,39.5,721100.0,23.7363,23.7663,23.7003,23.7003,721100.0
2005-12-19 15:00:00,39.5,39.63,39.49,39.58,947600.0,23.7003,23.7783,23.6943,23.7483,947600.0
2005-12-19 15:30:00,39.58,39.69,39.51,39.62,1330300.0,23.7483,23.8143,23.7063,23.7723,1330300.0
2005-12-20 09:30:00,39.69,39.75,39.62,39.64,919500.0,23.8143,23.8503,23.7723,23.7843,919500.0
2005-12-20 10:00:00,39.64,39.75,39.42,39.46,640800.0,23.7843,23.8503,23.6523,23.6763,640800.0
2005-12-20 10:30:00,39.46,39.64,39.45,39.62,579800.0,23.6763,23.7843,23.6703,23.7723,579800.0
2005-12-20 11:00:00,39.61,39.66,39.55,39.6,532900.0,23.7663,23.7963,23.7303,23.7603,532900.0
2005-12-20 11:30:00,39.6,39.7,39.51,39.52,559000.0,23.7603,23.8203,23.7063,23.7123,559000.0
2005-12-20 12:00:00,39.52,39.74,39.51,39.67,425000.0,23.7123,23.8443,23.7063,23.8023,425000.0
2005-12-20 12:30:00,39.67,39.75,39.64,39.75,383900.0,23.8023,23.8503,23.7843,23.8503,383900.0
2005-12-20 13:00:00,39.75,39.78,39.71,39.76,648000.0,23.8503,23.8683,23.8263,23.8563,648000.0
2005-12-20 13:30:00,39.75,39.75,39.66,39.7,406700.0,23.8503,23.8503,23.7963,23.8203,406700.0
2005-12-20 14:00:00,39.69,39.71,39.62,39.67,594200.0,23.8143,23.8263,23.7723,23.8023,594200.0
2005-12-20 14:30:00,39.67,39.68,39.64,39.66,430800.0,23.8023,23.8083,23.7843,23.7963,430800.0
2005-12-20 15:00:00,39.65,39.67,39.6,39.61,514300.0,23.7903,23.8023,23.7603,23.7663,514300.0
2005-12-20 15:30:00,39.61,39.63,39.55,39.63,645600.0,23.7663,23.7783,23.7303,23.7783,645600.0
2005-12-21 09:30:00,39.66,39.75,39.6,39.67,1013000.0,23.7963,23.8503,23.7603,23.8023,1013000.0
2005-12-21 10:00:00,39.68,39.74,39.65,39.7,484700.0,23.8083,23.8443,23.7903,23.8203,484700.0
2005-12-21 10:30:00,39.7,39.76,39.68,39.76,658800.0,23.8203,23.8563,23.8083,23.8563,658800.0
2005-12-21 11:00:00,39.75,39.92,39.74,39.92,935300.0,23.8503,23.9523,23.8443,23.9523,935300.0
2005-12-21 11:30:00,39.92,39.94,39.84,39.87,755000.0,23.9523,23.9643,23.9043,23.9223,755000.0
2005-12-21 12:00:00,39.86,39.89,39.85,39.87,423100.0,23.9163,23.9343,23.9103,23.9223,423100.0
2005-12-21 12:30:00,39.87,39.98,39.86,39.94,753800.0,23.9223,23.9883,23.9163,23.9643,753800.0
2005-12-21 13:00:00,39.95,39.96,39.88,39.91,814300.0,23.9703,23.9763,23.9283,23.9463,814300.0
2005-12-21 13:30:00,39.92,39.96,39.81,39.84,866200.0,23.9523,23.9763,23.8863,23.9043,866200.0
2005-12-21 14:00:00,39.84,39.89,39.82,39.84,1255300.0,23.9043,23.9343,23.8923,23.9043,1255300.0
2005-12-21 14:30:00,39.84,39.88,39.66,39.7,1291500.0,23.9043,23.9283,23.7963,23.8203,1291500.0
2005-12-21 15:00:00,39.7,39.85,39.66,39.83,773900.0,23.8203,23.9103,23.7963,23.8983,773900.0
2005-12-21 15:30:00,39.83,39.87,39.75,39.83,1268100.0,23.8983,23.9223,23.8503,23.8983,1268100.0
2005-12-22 09:30:00,39.94,39.97,39.86,39.95,915800.0,23.9643,23.9823,23.9163,23.9703,915800.0
2005-12-22 10:00:00,39.95,39.98,39.94,39.95,633700.0,23.9703,23.9883,23.9643,23.9703,633700.0
2005-12-22 10:30:00,39.95,39.97,39.9,39.95,775000.0,23.9703,23.9823,23.9403,23.9703,775000.0
2005-12-22 11:00:00,39.95,40.07,39.93,40.02,1613800.0,23.9703,24.0424,23.9583,24.0123,1613800.0
2005-12-22 11:30:00,40.02,40.07,39.96,40.01,679400.0,24.0123,24.0424,23.9763,24.0063,679400.0
2005-12-22 12:00:00,40.02,40.02,39.91,39.92,641900.0,24.0123,24.0123,23.9463,23.9523,641900.0
2005-12-22 12:30:00,39.93,40.0,39.91,39.98,595500.0,23.9583,24.0003,23.9463,23.9883,595500.0
2005-12-22 13:00:00,39.98,40.01,39.94,39.97,180700.0,23.9883,24.0063,23.9643,23.9823,180700.0
2005-12-22 13:30:00,39.96,40.05,39.96,40.05,483800.0,23.9763,24.0303,23.9763,24.0303,483800.0
2005-12-22 14:00:00,40.04,40.1,40.01,40.01,585100.0,24.0243,24.0604,24.0063,24.0063,585100.0
2005-12-22 14:30:00,40.02,40.07,39.96,40.05,857200.0,24.0123,24.0424,23.9763,24.0303,857200.0
2005-12-22 15:00:00,40.04,40.06,39.94,40.05,483600.0,24.0243,24.0363,23.9643,24.0303,483600.0
2005-12-22 15:30:00,40.04,40.11,39.97,40.07,1203500.0,24.0243,24.0664,23.9823,24.0424,1203500.0
2005-12-23 09:30:00,40.12,40.2,40.01,40.18,781700.0,24.0724,24.1204,24.0063,24.1084,781700.0
2005-12-23 10:00:00,40.18,40.19,40.09,40.11,398000.0,24.1084,24.1144,24.0544,24.0664,398000.0
2005-12-23 10:30:00,40.11,40.2,40.06,40.19,604000.0,24.0664,24.1204,24.0363,24.1144,604000.0
2005-12-23 11:00:00,40.19,40.24,40.14,40.22,559900.0,24.1144,24.1444,24.0844,24.1324,559900.0
2005-12-23 11:30:00,40.23,40.25,40.21,40.24,455200.0,24.1384,24.1504,24.1264,24.1444,455200.0
2005-12-23 12:00:00,40.24,40.3,40.2,40.27,552500.0,24.1444,24.1804,24.1204,24.1624,552500.0
2005-12-23 12:30:00,40.27,40.32,40.24,40.31,312000.0,24.1624,24.1924,24.1444,24.1864,312000.0
2005-12-23 13:00:00,40.31,40.33,40.28,40.31,271800.0,24.1864,24.1984,24.1684,24.1864,271800.0
2005-12-23 13:30:00,40.31,40.34,40.28,40.31,448100.0,24.1864,24.2044,24.1684,24.1864,448100.0
2005-12-23 14:00:00,40.32,40.34,40.29,40.33,272300.0,24.1924,24.2044,24.1744,24.1984,272300.0
2005-12-23 14:30:00,40.34,40.35,40.3,40.34,296800.0,24.2044,24.2104,24.1804,24.2044,296800.0
2005-12-23 15:00:00,40.33,40.41,40.31,40.36,514300.0,24.1984,24.2464,24.1864,24.2164,514300.0
2005-12-23 15:30:00,40.37,40.42,40.27,40.32,825500.0,24.2224,24.2524,24.1624,24.1924,825500.0
2005-12-27 09:30:00,40.4,40.56,40.4,40.49,1126000.0,24.2404,24.3364,24.2404,24.2944,1126000.0
2005-12-27 10:00:00,40.51,40.55,40.45,40.53,470200.0,24.3064,24.3304,24.2704,24.3184,470200.0
2005-12-27 10:30:00,40.53,40.53,40.44,40.44,410700.0,24.3184,24.3184,24.2644,24.2644,410700.0
2005-12-27 11:00:00,40.44,40.45,40.3,40.33,515900.0,24.2644,24.2704,24.1804,24.1984,515900.0
2005-12-27 11:30:00,40.33,40.35,40.15,40.23,524400.0,24.1984,24.2104,24.0904,24.1384,524400.0
2005-12-27 12:00:00,40.22,40.28,40.19,40.27,860900.0,24.1324,24.1684,24.1144,24.1624,860900.0
2005-12-27 12:30:00,40.26,40.28,40.22,40.23,325700.0,24.1564,24.1684,24.1324,24.1384,325700.0
2005-12-27 13:00:00,40.24,40.25,40.05,40.07,443500.0,24.1444,24.1504,24.0303,24.0424,443500.0
2005-12-27 13:30:00,40.07,40.09,39.97,40.0,412400.0,24.0424,24.0544,23.9823,24.0003,412400.0
2005-12-27 14:00:00,40.0,40.05,39.98,40.04,288800.0,24.0003,24.0303,23.9883,24.0243,288800.0
2005-12-27 14:30:00,40.04,40.11,40.01,40.09,413600.0,24.0243,24.0664,24.0063,24.0544,413600.0
2005-12-27 15:00:00,40.09,40.17,40.05,40.15,541700.0,24.0544,24.1024,24.0303,24.0904,541700.0
2005-12-27 15:30:00,40.15,40.16,40.1,40.12,1003100.0,24.0904,24.0964,24.0604,24.0724,1003100.0
2005-12-28 09:30:00,40.11,40.23,40.04,40.07,636100.0,24.0664,24.1384,24.0243,24.0424,636100.0
2005-12-28 10:00:00,40.06,40.12,39.99,40.04,449700.0,24.0363,24.0724,23.9943,24.0243,449700.0
2005-12-28 10:30:00,40.04,40.09,39.97,39.98,508700.0,24.0243,24.0544,23.9823,23.9883,508700.0
2005-12-28 11:00:00,39.98,40.03,39.98,40.02,369200.0,23.9883,24.0183,23.9883,24.0123,369200.0
2005-12-28 11:30:00,40.02,40.03,39.98,39.98,249900.0,24.0123,24.0183,23.9883,23.9883,249900.0
2005-12-28 12:00:00,39.98,40.06,39.98,40.04,321300.0,23.9883,24.0363,23.9883,24.0243,321300.0
2005-12-28 12:30:00,40.05,40.05,39.99,40.04,288100.0,24.0303,24.0303,23.9943,24.0243,288100.0
2005-12-28 13:00:00,40.04,40.07,39.99,39.99,475800.0,24.0243,24.0424,23.9943,23.9943,475800.0
2005-12-28 13:30:00,40.0,40.05,39.98,39.99,371300.0,24.0003,24.0303,23.9883,23.9943,371300.0
2005-12-28 14:00:00,39.99,40.0,39.95,39.98,454600.0,23.9943,24.0003,23.9703,23.9883,454600.0
2005-12-28 14:30:00,39.98,40.0,39.93,39.94,465200.0,23.9883,24.0003,23.9583,23.9643,465200.0
2005-12-28 15:00:00,39.93,39.94,39.82,39.9,653400.0,23.9583,23.9643,23.8923,23.9403,653400.0
2005-12-28 15:30:00,39.91,39.97,39.89,39.92,807700.0,23.9463,23.9823,23.9343,23.9523,807700.0
2005-12-29 09:30:00,39.86,39.99,39.86,39.96,469700.0,23.9163,23.9943,23.9163,23.9763,469700.0
2005-12-29 10:00:00,39.96,40.05,39.92,39.97,496500.0,23.9763,24.0303,23.9523,23.9823,496500.0
2005-12-29 10:30:00,39.97,40.03,39.93,39.97,331400.0,23.9823,24.0183,23.9583,23.9823,331400.0
2005-12-29 11:00:00,39.96,40.04,39.94,39.97,619000.0,23.9763,24.0243,23.9643,23.9823,619000.0
2005-12-29 11:30:00,39.96,40.01,39.96,39.98,341000.0,23.9763,24.0063,23.9763,23.9883,341000.0
2005-12-29 12:00:00,39.98,40.01,39.95,39.97,285600.0,23.9883,24.0063,23.9703,23.9823,285600.0
2005-12-29 12:30:00,39.97,40.0,39.96,39.98,145900.0,23.9823,24.0003,23.9763,23.9883,145900.0
2005-12-29 13:00:00,39.99,40.0,39.98,39.99,228200.0,23.9943,24.0003,23.9883,23.9943,228200.0
2005-12-29 13:30:00,39.98,40.0,39.96,39.98,154400.0,23.9883,24.0003,23.9763,23.9883,154400.0
2005-12-29 14:00:00,39.99,40.02,39.97,40.01,359700.0,23.9943,24.0123,23.9823,24.0063,359700.0
2005-12-29 14:30:00,40.01,40.02,39.96,39.99,299300.0,24.0063,24.0123,23.9763,23.9943,299300.0
2005-12-29 15:00:00,39.99,40.0,39.8,39.91,494900.0,23.9943,24.0003,23.8803,23.9463,494900.0
2005-12-29 15:30:00,39.91,39.92,39.8,39.86,874800.0,23.9463,23.9523,23.8803,23.9163,874800.0
2005-12-30 09:30:00,39.71,39.75,39.61,39.64,589900.0,23.8263,23.8503,23.7663,23.7843,589900.0
2005-12-30 10:00:00,39.64,39.68,39.56,39.66,558900.0,23.7843,23.8083,23.7363,23.7963,558900.0
2005-12-30 10:30:00,39.65,39.67,39.57,39.58,506500.0,23.7903,23.8023,23.7423,23.7483,506500.0
2005-12-30 11:00:00,39.57,39.58,39.48,39.54,420000.0,23.7423,23.7483,23.6883,23.7243,420000.0
2005-12-30 11:30:00,39.53,39.6,39.48,39.57,267400.0,23.7183,23.7603,23.6883,23.7423,267400.0
2005-12-30 12:00:00,39.58,39.6,39.52,39.57,359200.0,23.7483,23.7603,23.7123,23.7423,359200.0
2005-12-30 12:30:00,39.56,39.6,39.53,39.55,264900.0,23.7363,23.7603,23.7183,23.7303,264900.0
2005-12-30 13:00:00,39.56,39.59,39.5,39.59,270600.0,23.7363,23.7543,23.7003,23.7543,270600.0
2005-12-30 13:30:00,39.59,39.65,39.57,39.64,211600.0,23.7543,23.7903,23.7423,23.7843,211600.0
2005-12-30 14:00:00,39.63,39.68,39.57,39.59,301800.0,23.7783,23.8083,23.7423,23.7543,301800.0
2005-12-30 14:30:00,39.59,39.64,39.58,39.63,282000.0,23.7543,23.7843,23.7483,23.7783,282000.0
2005-12-30 15:00:00,39.62,39.67,39.57,39.65,528500.0,23.7723,23.8023,23.7423,23.7903,528500.0
2005-12-30 15:30:00,39.64,39.79,39.62,39.65,1315900.0,23.7843,23.8743,23.7723,23.7903,1315900.0
2006-01-03 09:30:00,39.83,39.91,39.7,39.85,1128500.0,23.8983,23.9463,23.8203,23.9103,1128500.0
2006-01-03 10:00:00,39.85,39.91,39.72,39.76,670400.0,23.9103,23.9463,23.8323,23.8563,670400.0
2006-01-03 10:30:00,39.77,39.77,39.55,39.56,750700.0,23.8623,23.8623,23.7303,23.7363,750700.0
2006-01-03 11:00:00,39.56,39.57,39.47,39.49,777300.0,23.7363,23.7423,23.6823,23.6943,777300.0
2006-01-03 11:30:00,39.48,39.55,39.45,39.54,717800.0,23.6883,23.7303,23.6703,23.7243,717800.0
2006-01-03 12:00:00,39.55,39.58,39.3,39.35,566500.0,23.7303,23.7483,23.5803,23.6103,566500.0
2006-01-03 12:30:00,39.37,39.45,39.31,39.4,417900.0,23.6223,23.6703,23.5863,23.6403,417900.0
2006-01-03 13:00:00,39.41,39.5,39.38,39.49,391900.0,23.6463,23.7003,23.6283,23.6943,391900.0
2006-01-03 13:30:00,39.49,39.62,39.48,39.61,643900.0,23.6943,23.7723,23.6883,23.7663,643900.0
2006-01-03 14:00:00,39.61,40.06,39.6,40.03,1271800.0,23.7663,24.0363,23.7603,24.0183,1271800.0
2006-01-03 14:30:00,40.03,40.22,40.02,40.09,1160500.0,24.0183,24.1324,24.0123,24.0544,1160500.0
2006-01-03 15:00:00,40.09,40.36,40.08,40.12,1161400.0,24.0544,24.2164,24.0484,24.0724,1161400.0
2006-01-03 15:30:00,40.12,40.26,40.12,40.2,1958700.0,24.0724,24.1564,24.0724,24.1204,1958700.0
2006-01-04 09:30:00,39.78,40.14,39.72,40.06,1509600.0,24.0732,24.291,24.0369,24.2426,1509600.0
2006-01-04 10:00:00,40.04,40.14,39.87,40.03,882900.0,24.2305,24.291,24.1276,24.2245,882900.0
2006-01-04 10:30:00,40.04,40.04,39.81,39.84,634100.0,24.2305,24.2305,24.0913,24.1095,634100.0
2006-01-04 11:00:00,39.84,39.88,39.79,39.84,693600.0,24.1095,24.1337,24.0792,24.1095,693600.0
2006-01-04 11:30:00,39.82,39.88,39.79,39.81,673100.0,24.0974,24.1337,24.0792,24.0913,673100.0
2006-01-04 12:00:00,39.81,39.86,39.55,39.6,915400.0,24.0913,24.1216,23.934,23.9642,915400.0
2006-01-04 12:30:00,39.59,39.63,39.51,39.52,665400.0,23.9582,23.9824,23.9098,23.9158,665400.0
2006-01-04 13:00:00,39.51,39.62,39.49,39.61,513300.0,23.9098,23.9763,23.8977,23.9703,513300.0
2006-01-04 13:30:00,39.61,39.64,39.51,39.58,675600.0,23.9703,23.9885,23.9098,23.9521,675600.0
2006-01-04 14:00:00,39.58,39.61,39.42,39.51,894600.0,23.9521,23.9703,23.8553,23.9098,894600.0
2006-01-04 14:30:00,39.51,39.69,39.49,39.66,833300.0,23.9098,24.0187,23.8977,24.0006,833300.0
2006-01-04 15:00:00,39.65,39.72,39.64,39.69,910100.0,23.9945,24.0369,23.9885,24.0187,910100.0
2006-01-04 15:30:00,39.69,39.73,39.56,39.63,1272500.0,24.0187,24.0429,23.94,23.9824,1272500.0
2006-01-05 09:30:00,39.61,39.74,39.5,39.65,979700.0,23.9703,24.049,23.9037,23.9945,979700.0
2006-01-05 10:00:00,39.65,39.81,39.63,39.69,767400.0,23.9945,24.0913,23.9824,24.0187,767400.0
2006-01-05 10:30:00,39.69,39.73,39.6,39.61,645600.0,24.0187,24.0429,23.9642,23.9703,645600.0
2006-01-05 11:00:00,39.62,39.7,39.6,39.66,724700.0,23.9763,24.0248,23.9642,24.0006,724700.0
2006-01-05 11:30:00,39.65,39.71,39.63,39.66,461100.0,23.9945,24.0308,23.9824,24.0006,461100.0
2006-01-05 12:00:00,39.66,39.74,39.63,39.73,366100.0,24.0006,24.049,23.9824,24.0429,366100.0
2006-01-05 12:30:00,39.73,39.77,39.64,39.65,467000.0,24.0429,24.0671,23.9885,23.9945,467000.0
2006-01-05 13:00:00,39.65,39.71,39.63,39.68,352000.0,23.9945,24.0308,23.9824,24.0127,352000.0
2006-01-05 13:30:00,39.68,39.72,39.66,39.68,319100.0,24.0127,24.0369,24.0006,24.0127,319100.0
2006-01-05 14:00:00,39.68,39.74,39.62,39.67,441200.0,24.0127,24.049,23.9763,24.0066,441200.0
2006-01-05 14:30:00,39.66,39.7,39.61,39.65,517800.0,24.0006,24.0248,23.9703,23.9945,517800.0
2006-01-05 15:00:00,39.65,39.73,39.62,39.73,545600.0,23.9945,24.0429,23.9763,24.0429,545600.0
2006-01-05 15:30:00,39.72,39.75,39.64,39.73,763200.0,24.0369,24.055,23.9885,24.0429,763200.0
2006-01-06 09:30:00,39.92,39.98,39.8,39.89,740300.0,24.1579,24.1942,24.0853,24.1397,740300.0
2006-01-06 10:00:00,39.89,39.89,39.55,39.67,602500.0,24.1397,24.1397,23.934,24.0066,602500.0
2006-01-06 10:30:00,39.67,39.78,39.67,39.73,527400.0,24.0066,24.0732,24.0066,24.0429,527400.0
2006-01-06 11:00:00,39.73,39.91,39.66,39.9,536900.0,24.0429,24.1518,24.0006,24.1458,536900.0
2006-01-06 11:30:00,39.91,39.98,39.81,39.86,375200.0,24.1518,24.1942,24.0913,24.1216,375200.0
2006-01-06 12:00:00,39.85,39.9,39.77,39.82,322400.0,24.1155,24.1458,24.0671,24.0974,322400.0
2006-01-06 12:30:00,39.82,39.89,39.8,39.88,292600.0,24.0974,24.1397,24.0853,24.1337,292600.0
2006-01-06 13:00:00,39.88,39.98,39.87,39.98,317700.0,24.1337,24.1942,24.1276,24.1942,317700.0
2006-01-06 13:30:00,39.98,40.15,39.96,40.08,807600.0,24.1942,24.2971,24.1821,24.2547,807600.0
2006-01-06 14:00:00,40.09,40.24,40.07,40.15,816600.0,24.2608,24.3515,24.2487,24.2971,816600.0
2006-01-06 14:30:00,40.15,40.16,40.07,40.07,516800.0,24.2971,24.3031,24.2487,24.2487,516800.0
2006-01-06 15:00:00,40.07,40.18,40.06,40.12,567800.0,24.2487,24.3152,24.2426,24.2789,567800.0
2006-01-06 15:30:00,40.12,40.13,39.97,40.02,910000.0,24.2789,24.285,24.1882,24.2184,910000.0
2006-01-09 09:30:00,39.88,40.48,39.88,40.4,1687100.0,24.1337,24.4968,24.1337,24.4484,1687100.0
2006-01-09 10:00:00,40.4,40.69,40.38,40.56,1297500.0,24.4484,24.6239,24.4363,24.5452,1297500.0
2006-01-09 10:30:00,40.56,40.68,40.53,40.58,1156100.0,24.5452,24.6178,24.527,24.5573,1156100.0
2006-01-09 11:00:00,40.58,40.61,40.47,40.47,668200.0,24.5573,24.5755,24.4907,24.4907,668200.0
2006-01-09 11:30:00,40.48,40.55,40.41,40.54,640700.0,24.4968,24.5391,24.4544,24.5331,640700.0
2006-01-09 12:00:00,40.54,40.6,40.41,40.52,622000.0,24.5331,24.5694,24.4544,24.521,622000.0
2006-01-09 12:30:00,40.52,40.53,40.44,40.49,515300.0,24.521,24.527,24.4726,24.5028,515300.0
2006-01-09 13:00:00,40.49,40.6,40.46,40.53,460400.0,24.5028,24.5694,24.4847,24.527,460400.0
2006-01-09 13:30:00,40.53,40.67,40.51,40.65,599100.0,24.527,24.6118,24.5149,24.5997,599100.0
2006-01-09 14:00:00,40.65,40.71,40.6,40.61,665500.0,24.5997,24.636,24.5694,24.5755,665500.0
2006-01-09 14:30:00,40.61,40.62,40.46,40.54,522700.0,24.5755,24.5815,24.4847,24.5331,522700.0
2006-01-09 15:00:00,40.54,40.59,40.45,40.58,981100.0,24.5331,24.5634,24.4786,24.5573,981100.0
2006-01-09 15:30:00,40.57,40.72,40.54,40.66,1724500.0,24.5512,24.642,24.5331,24.6057,1724500.0
2006-01-10 09:30:00,40.5,40.59,40.38,40.42,1229500.0,24.5089,24.5634,24.4363,24.4605,1229500.0
2006-01-10 10:00:00,40.42,40.43,40.3,40.36,681900.0,24.4605,24.4665,24.3879,24.4242,681900.0
2006-01-10 10:30:00,40.36,40.4,40.18,40.19,877300.0,24.4242,24.4484,24.3152,24.3213,877300.0
2006-01-10 11:00:00,40.2,40.24,40.07,40.21,924800.0,24.3273,24.3515,24.2487,24.3334,924800.0
2006-01-10 11:30:00,40.22,40.31,40.16,40.21,1362100.0,24.3394,24.3939,24.3031,24.3334,1362100.0
2006-01-10 12:00:00,40.2,40.45,40.2,40.43,898900.0,24.3273,24.4786,24.3273,24.4665,898900.0
2006-01-10 12:30:00,40.43,40.48,40.37,40.48,666700.0,24.4665,24.4968,24.4302,24.4968,666700.0
2006-01-10 13:00:00,40.47,40.62,40.46,40.57,367600.0,24.4907,24.5815,24.4847,24.5512,367600.0
2006-01-10 13:30:00,40.58,40.62,40.46,40.5,835400.0,24.5573,24.5815,24.4847,24.5089,835400.0
2006-01-10 14:00:00,40.51,40.56,40.45,40.5,645400.0,24.5149,24.5452,24.4786,24.5089,645400.0
2006-01-10 14:30:00,40.51,40.57,40.46,40.5,750000.0,24.5149,24.5512,24.4847,24.5089,750000.0
2006-01-10 15:00:00,40.5,40.58,40.49,40.56,719000.0,24.5089,24.5573,24.5028,24.5452,719000.0
2006-01-10 15:30:00,40.57,40.75,40.56,40.72,5651700.0,24.5512,24.6602,24.5452,24.642,5651700.0
2006-01-11 09:30:00,40.73,40.78,40.61,40.72,1378400.0,24.6481,24.6783,24.5755,24.642,1378400.0
2006-01-11 10:00:00,40.72,40.87,40.7,40.81,1040900.0,24.642,24.7328,24.6299,24.6965,1040900.0
2006-01-11 10:30:00,40.82,40.84,40.7,40.73,927500.0,24.7025,24.7146,24.6299,24.6481,927500.0
2006-01-11 11:00:00,40.73,40.8,40.7,40.72,901600.0,24.6481,24.6904,24.6299,24.642,901600.0
2006-01-11 11:30:00,40.73,40.77,40.7,40.72,1122200.0,24.6481,24.6723,24.6299,24.642,1122200.0
2006-01-11 12:00:00,40.72,40.78,40.71,40.74,506200.0,24.642,24.6783,24.636,24.6541,506200.0
2006-01-11 12:30:00,40.74,40.78,40.72,40.73,404700.0,24.6541,24.6783,24.642,24.6481,404700.0
2006-01-11 13:00:00,40.74,40.75,40.65,40.7,588100.0,24.6541,24.6602,24.5997,24.6299,588100.0
2006-01-11 13:30:00,40.71,40.75,40.67,40.75,1381100.0,24.636,24.6602,24.6118,24.6602,1381100.0
2006-01-11 14:00:00,40.75,40.8,40.73,40.74,452100.0,24.6602,24.6904,24.6481,24.6541,452100.0
2006-01-11 14:30:00,40.76,40.83,40.75,40.81,944300.0,24.6662,24.7086,24.6602,24.6965,944300.0
2006-01-11 15:00:00,40.81,40.81,40.74,40.76,757600.0,24.6965,24.6965,24.6541,24.6662,757600.0
2006-01-11 15:30:00,40.75,40.76,40.69,40.73,664500.0,24.6602,24.6662,24.6239,24.6481,664500.0
2006-01-12 09:30:00,40.25,40.37,40.21,40.34,1515300.0,24.3576,24.4302,24.3334,24.4121,1515300.0
2006-01-12 10:00:00,40.33,40.39,40.25,40.3,842000.0,24.406,24.4423,24.3576,24.3879,842000.0
2006-01-12 10:30:00,40.3,40.39,40.21,40.36,707800.0,24.3879,24.4423,24.3334,24.4242,707800.0
2006-01-12 11:00:00,40.36,40.42,40.04,40.19,1037400.0,24.4242,24.4605,24.2305,24.3213,1037400.0
2006-01-12 11:30:00,40.19,40.21,40.03,40.04,997600.0,24.3213,24.3334,24.2245,24.2305,997600.0
2006-01-12 12:00:00,40.04,40.07,40.0,40.07,764800.0,24.2305,24.2487,24.2063,24.2487,764800.0
2006-01-12 12:30:00,40.06,40.1,40.03,40.07,389800.0,24.2426,24.2668,24.2245,24.2487,389800.0
2006-01-12 13:00:00,40.06,40.12,40.05,40.1,435500.0,24.2426,24.2789,24.2366,24.2668,435500.0
2006-01-12 13:30:00,40.11,40.11,39.94,39.96,593700.0,24.2729,24.2729,24.17,24.1821,593700.0
2006-01-12 14:00:00,39.95,40.04,39.9,40.02,904700.0,24.1761,24.2305,24.1458,24.2184,904700.0
2006-01-12 14:30:00,40.02,40.08,39.95,40.0,913900.0,24.2184,24.2547,24.1761,24.2063,913900.0
2006-01-12 15:00:00,39.99,40.06,39.95,40.0,994300.0,24.2003,24.2426,24.1761,24.2063,994300.0
2006-01-12 15:30:00,40.0,40.01,39.9,39.92,1346400.0,24.2063,24.2124,24.1458,24.1579,1346400.0
2006-01-13 09:30:00,39.78,40.0,39.76,39.78,1941400.0,24.0732,24.2063,24.0611,24.0732,1941400.0
2006-01-13 10:00:00,39.77,39.88,39.65,39.87,1033200.0,24.0671,24.1337,23.9945,24.1276,1033200.0
2006-01-13 10:30:00,39.86,39.99,39.79,39.98,1102200.0,24.1216,24.2003,24.0792,24.1942,1102200.0
2006-01-13 11:00:00,39.97,40.03,39.9,39.96,969900.0,24.1882,24.2245,24.1458,24.1821,969900.0
2006-01-13 11:30:00,39.97,39.99,39.85,39.88,825600.0,24.1882,24.2003,24.1155,24.1337,825600.0
2006-01-13 12:00:00,39.88,39.98,39.87,39.93,480900.0,24.1337,24.1942,24.1276,24.1639,480900.0
2006-01-13 12:30:00,39.93,39.95,39.79,39.82,871500.0,24.1639,24.1761,24.0792,24.0974,871500.0
2006-01-13 13:00:00,39.82,39.94,39.82,39.92,422800.0,24.0974,24.17,24.0974,24.1579,422800.0
2006-01-13 13:30:00,39.93,39.94,39.84,39.91,364700.0,24.1639,24.17,24.1095,24.1518,364700.0
2006-01-13 14:00:00,39.9,39.96,39.87,39.9,350400.0,24.1458,24.1821,24.1276,24.1458,350400.0
2006-01-13 14:30:00,39.9,39.98,39.88,39.91,621300.0,24.1458,24.1942,24.1337,24.1518,621300.0
2006-01-13 15:00:00,39.91,39.94,39.84,39.9,579200.0,24.1518,24.17,24.1095,24.1458,579200.0
2006-01-13 15:30:00,39.9,39.96,39.88,39.89,904200.0,24.1458,24.1821,24.1337,24.1397,904200.0
2006-01-17 09:30:00,39.48,39.75,39.44,39.55,1126000.0,23.8916,24.055,23.8674,23.934,1126000.0
2006-01-17 10:00:00,39.55,39.58,39.5,39.56,700700.0,23.934,23.9521,23.9037,23.94,700700.0
2006-01-17 10:30:00,39.56,39.56,39.44,39.45,544400.0,23.94,23.94,23.8674,23.8735,544400.0
2006-01-17 11:00:00,39.45,39.58,39.44,39.49,517200.0,23.8735,23.9521,23.8674,23.8977,517200.0
2006-01-17 11:30:00,39.49,39.51,39.41,39.45,465000.0,23.8977,23.9098,23.8493,23.8735,465000.0
2006-01-17 12:00:00,39.46,39.57,39.46,39.49,451900.0,23.8795,23.9461,23.8795,23.8977,451900.0
2006-01-17 12:30:00,39.48,39.54,39.47,39.48,460800.0,23.8916,23.9279,23.8856,23.8916,460800.0
2006-01-17 13:00:00,39.48,39.59,39.47,39.57,564800.0,23.8916,23.9582,23.8856,23.9461,564800.0
2006-01-17 13:30:00,39.57,39.76,39.53,39.66,450300.0,23.9461,24.0611,23.9219,24.0006,450300.0
2006-01-17 14:00:00,39.67,39.76,39.62,39.62,678200.0,24.0066,24.0611,23.9763,23.9763,678200.0
2006-01-17 14:30:00,39.62,39.67,39.54,39.65,810800.0,23.9763,24.0066,23.9279,23.9945,810800.0
2006-01-17 15:00:00,39.66,39.7,39.62,39.64,845300.0,24.0006,24.0248,23.9763,23.9885,845300.0
2006-01-17 15:30:00,39.65,39.82,39.55,39.71,1419800.0,23.9945,24.0974,23.934,24.0308,1419800.0
2006-01-18 09:30:00,39.11,39.47,39.1,39.37,2676700.0,23.6677,23.8856,23.6617,23.8251,2676700.0
2006-01-18 10:00:00,39.37,39.71,39.35,39.6,2162300.0,23.8251,24.0308,23.813,23.9642,2162300.0
2006-01-18 10:30:00,39.59,39.61,39.25,39.27,1689200.0,23.9582,23.9703,23.7524,23.7645,1689200.0
2006-01-18 11:00:00,39.28,39.36,39.16,39.3,901800.0,23.7706,23.819,23.698,23.7827,901800.0
2006-01-18 11:30:00,39.3,39.31,39.15,39.22,1109000.0,23.7827,23.7888,23.6919,23.7343,1109000.0
2006-01-18 12:00:00,39.23,39.29,39.13,39.13,737100.0,23.7403,23.7766,23.6798,23.6798,737100.0
2006-01-18 12:30:00,39.13,39.29,39.11,39.26,383400.0,23.6798,23.7766,23.6677,23.7585,383400.0
2006-01-18 13:00:00,39.26,39.34,39.16,39.18,508500.0,23.7585,23.8069,23.698,23.7101,508500.0
2006-01-18 13:30:00,39.17,39.2,39.11,39.12,489700.0,23.704,23.7222,23.6677,23.6738,489700.0
2006-01-18 14:00:00,39.12,39.24,39.12,39.15,651100.0,23.6738,23.7464,23.6738,23.6919,651100.0
2006-01-18 14:30:00,39.16,39.19,38.95,38.97,950100.0,23.698,23.7161,23.5709,23.583,950100.0
2006-01-18 15:00:00,38.98,39.2,38.98,39.19,898500.0,23.589,23.7222,23.589,23.7161,898500.0
2006-01-18 15:30:00,39.18,39.3,39.17,39.29,1146700.0,23.7101,23.7827,23.704,23.7766,1146700.0
2006-01-19 09:30:00,39.34,39.47,39.13,39.18,1241600.0,23.8069,23.8856,23.6798,23.7101,1241600.0
2006-01-19 10:00:00,39.18,39.28,39.01,39.03,1077500.0,23.7101,23.7706,23.6072,23.6193,1077500.0
2006-01-19 10:30:00,39.04,39.08,38.93,39.03,885300.0,23.6254,23.6496,23.5588,23.6193,885300.0
2006-01-19 11:00:00,39.03,39.14,38.99,38.99,833100.0,23.6193,23.6859,23.5951,23.5951,833100.0
2006-01-19 11:30:00,38.99,39.0,38.8,38.85,1100300.0,23.5951,23.6012,23.4801,23.5104,1100300.0
2006-01-19 12:00:00,38.85,39.0,38.82,38.99,912100.0,23.5104,23.6012,23.4922,23.5951,912100.0
2006-01-19 12:30:00,38.99,39.07,38.99,39.04,633600.0,23.5951,23.6435,23.5951,23.6254,633600.0
2006-01-19 13:00:00,39.04,39.11,39.03,39.05,535800.0,23.6254,23.6677,23.6193,23.6314,535800.0
2006-01-19 13:30:00,39.04,39.18,39.04,39.17,656200.0,23.6254,23.7101,23.6254,23.704,656200.0
2006-01-19 14:00:00,39.17,39.2,39.1,39.15,337500.0,23.704,23.7222,23.6617,23.6919,337500.0
2006-01-19 14:30:00,39.14,39.15,39.01,39.14,996600.0,23.6859,23.6919,23.6072,23.6859,996600.0
2006-01-19 15:00:00,39.15,39.15,39.01,39.07,733900.0,23.6919,23.6919,23.6072,23.6435,733900.0
2006-01-19 15:30:00,39.08,39.28,39.03,39.06,1322000.0,23.6496,23.7706,23.6193,23.6375,1322000.0
2006-01-20 09:30:00,38.81,38.82,38.35,38.46,3000400.0,23.4862,23.4922,23.2078,23.2744,3000400.0
2006-01-20 10:00:00,38.45,38.64,38.39,38.57,1422900.0,23.2683,23.3833,23.232,23.3409,1422900.0
2006-01-20 10:30:00,38.56,38.63,38.38,38.48,1042800.0,23.3349,23.3772,23.226,23.2865,1042800.0
2006-01-20 11:00:00,38.48,38.5,38.27,38.36,1224700.0,23.2865,23.2986,23.1594,23.2139,1224700.0
2006-01-20 11:30:00,38.36,38.37,38.12,38.2,1413600.0,23.2139,23.2199,23.0686,23.117,1413600.0
2006-01-20 12:00:00,38.2,38.42,38.16,38.41,1086500.0,23.117,23.2502,23.0928,23.2441,1086500.0
2006-01-20 12:30:00,38.42,38.42,38.01,38.07,1149800.0,23.2502,23.2502,23.002,23.0384,1149800.0
2006-01-20 13:00:00,38.06,38.19,37.88,38.18,1155900.0,23.0323,23.111,22.9234,23.1049,1155900.0
2006-01-20 13:30:00,38.19,38.2,38.0,38.02,1853400.0,23.111,23.117,22.996,23.0081,1853400.0
2006-01-20 14:00:00,38.02,38.15,37.98,38.14,1047800.0,23.0081,23.0868,22.9839,23.0807,1047800.0
2006-01-20 14:30:00,38.14,38.16,38.04,38.08,1241600.0,23.0807,23.0928,23.0202,23.0444,1241600.0
2006-01-20 15:00:00,38.08,38.15,38.0,38.04,1739300.0,23.0444,23.0868,22.996,23.0202,1739300.0
2006-01-20 15:30:00,38.04,38.1,37.94,38.02,2836400.0,23.0202,23.0565,22.9597,23.0081,2836400.0
2006-01-23 09:30:00,38.14,38.18,37.99,38.02,1468100.0,23.0807,23.1049,22.9899,23.0081,1468100.0
2006-01-23 10:00:00,38.02,38.34,37.97,38.33,1132800.0,23.0081,23.2017,22.9778,23.1957,1132800.0
2006-01-23 10:30:00,38.34,38.47,38.29,38.47,1337300.0,23.2017,23.2804,23.1715,23.2804,1337300.0
2006-01-23 11:00:00,38.47,38.64,38.41,38.58,1344900.0,23.2804,23.3833,23.2441,23.347,1344900.0
2006-01-23 11:30:00,38.59,38.7,38.56,38.68,624200.0,23.353,23.4196,23.3349,23.4075,624200.0
2006-01-23 12:00:00,38.68,38.68,38.39,38.46,524000.0,23.4075,23.4075,23.232,23.2744,524000.0
2006-01-23 12:30:00,38.45,38.53,38.3,38.3,476800.0,23.2683,23.3167,23.1775,23.1775,476800.0
2006-01-23 13:00:00,38.32,38.48,38.29,38.45,727300.0,23.1896,23.2865,23.1715,23.2683,727300.0
2006-01-23 13:30:00,38.46,38.52,38.4,38.4,364600.0,23.2744,23.3107,23.2381,23.2381,364600.0
2006-01-23 14:00:00,38.4,38.48,38.36,38.41,655300.0,23.2381,23.2865,23.2139,23.2441,655300.0
2006-01-23 14:30:00,38.4,38.54,38.4,38.53,852500.0,23.2381,23.3228,23.2381,23.3167,852500.0
2006-01-23 15:00:00,38.52,38.53,38.34,38.44,765400.0,23.3107,23.3167,23.2017,23.2623,765400.0
2006-01-23 15:30:00,38.45,38.46,38.22,38.24,1483900.0,23.2683,23.2744,23.1291,23.1412,1483900.0
2006-01-24 09:30:00,38.27,38.53,38.27,38.46,1060700.0,23.1594,23.3167,23.1594,23.2744,1060700.0
2006-01-24 10:00:00,38.47,38.49,38.31,38.32,812600.0,23.2804,23.2925,23.1836,23.1896,812600.0
2006-01-24 10:30:00,38.32,38.34,38.27,38.27,937300.0,23.1896,23.2017,23.1594,23.1594,937300.0
2006-01-24 11:00:00,38.27,38.32,38.2,38.3,728100.0,23.1594,23.1896,23.117,23.1775,728100.0
2006-01-24 11:30:00,38.3,38.31,38.19,38.2,495600.0,23.1775,23.1836,23.111,23.117,495600.0
2006-01-24 12:00:00,38.2,38.28,38.16,38.18,380100.0,23.117,23.1654,23.0928,23.1049,380100.0
2006-01-24 12:30:00,38.19,38.31,38.15,38.23,407100.0,23.111,23.1836,23.0868,23.1352,407100.0
2006-01-24 13:00:00,38.23,38.28,38.21,38.25,397700.0,23.1352,23.1654,23.1231,23.1473,397700.0
2006-01-24 13:30:00,38.26,38.33,38.22,38.32,409100.0,23.1533,23.1957,23.1291,23.1896,409100.0
2006-01-24 14:00:00,38.32,38.48,38.29,38.3,688000.0,23.1896,23.2865,23.1715,23.1775,688000.0
2006-01-24 14:30:00,38.3,38.35,38.23,38.26,582100.0,23.1775,23.2078,23.1352,23.1533,582100.0
2006-01-24 15:00:00,38.26,38.27,38.17,38.2,766400.0,23.1533,23.1594,23.0989,23.117,766400.0
2006-01-24 15:30:00,38.2,38.21,38.09,38.09,1158600.0,23.117,23.1231,23.0505,23.0505,1158600.0
2006-01-25 09:30:00,38.16,38.27,38.1,38.11,934000.0,23.0928,23.1594,23.0565,23.0626,934000.0
2006-01-25 10:00:00,38.11,38.22,38.07,38.1,779400.0,23.0626,23.1291,23.0384,23.0565,779400.0
2006-01-25 10:30:00,38.1,38.28,38.06,38.28,908400.0,23.0565,23.1654,23.0323,23.1654,908400.0
2006-01-25 11:00:00,38.28,38.52,38.27,38.51,988900.0,23.1654,23.3107,23.1594,23.3046,988900.0
2006-01-25 11:30:00,38.51,38.58,38.43,38.48,1040200.0,23.3046,23.347,23.2562,23.2865,1040200.0
2006-01-25 12:00:00,38.48,38.55,38.39,38.43,795600.0,23.2865,23.3288,23.232,23.2562,795600.0
2006-01-25 12:30:00,38.43,38.57,38.43,38.5,558600.0,23.2562,23.3409,23.2562,23.2986,558600.0
2006-01-25 13:00:00,38.5,38.68,38.46,38.5,1178100.0,23.2986,23.4075,23.2744,23.2986,1178100.0
2006-01-25 13:30:00,38.5,39.5,38.44,38.5,802900.0,23.2986,23.9037,23.2623,23.2986,802900.0
2006-01-25 14:00:00,38.5,38.65,38.48,38.56,948100.0,23.2986,23.3893,23.2865,23.3349,948100.0
2006-01-25 14:30:00,38.59,38.65,38.36,38.38,1150600.0,23.353,23.3893,23.2139,23.226,1150600.0
2006-01-25 15:00:00,38.38,38.55,38.37,38.5,937900.0,23.226,23.3288,23.2199,23.2986,937900.0
2006-01-25 15:30:00,38.49,38.52,38.45,38.5,1247500.0,23.2925,23.3107,23.2683,23.2986,1247500.0
2006-01-26 09:30:00,38.71,39.2,38.71,39.17,2054300.0,23.4257,23.7222,23.4257,23.704,2054300.0
2006-01-26 10:00:00,39.2,39.22,39.09,39.19,824700.0,23.7222,23.7343,23.6556,23.7161,824700.0
2006-01-26 10:30:00,39.2,39.43,39.16,39.27,1327200.0,23.7222,23.8614,23.698,23.7645,1327200.0
2006-01-26 11:00:00,39.28,39.31,39.15,39.27,818300.0,23.7706,23.7888,23.6919,23.7645,818300.0
2006-01-26 11:30:00,39.28,39.75,39.27,39.69,1462800.0,23.7706,24.055,23.7645,24.0187,1462800.0
2006-01-26 12:00:00,39.72,39.81,39.68,39.78,1394300.0,24.0369,24.0913,24.0127,24.0732,1394300.0
2006-01-26 12:30:00,39.79,39.79,39.62,39.63,1281600.0,24.0792,24.0792,23.9763,23.9824,1281600.0
2006-01-26 13:00:00,39.63,39.71,39.57,39.7,743800.0,23.9824,24.0308,23.9461,24.0248,743800.0
2006-01-26 13:30:00,39.68,39.69,39.55,39.67,573000.0,24.0127,24.0187,23.934,24.0066,573000.0
2006-01-26 14:00:00,39.68,39.74,39.66,39.68,592500.0,24.0127,24.049,24.0006,24.0127,592500.0
2006-01-26 14:30:00,39.68,39.78,39.63,39.75,898000.0,24.0127,24.0732,23.9824,24.055,898000.0
2006-01-26 15:00:00,39.75,39.79,39.65,39.72,1442200.0,24.055,24.0792,23.9945,24.0369,1442200.0
2006-01-26 15:30:00,39.73,39.73,39.51,39.58,1816200.0,24.0429,24.0429,23.9098,23.9521,1816200.0
2006-01-27 09:30:00,39.25,39.65,39.17,39.55,1835400.0,23.7524,23.9945,23.704,23.934,1835400.0
2006-01-27 10:00:00,39.55,39.76,39.47,39.55,1035900.0,23.934,24.0611,23.8856,23.934,1035900.0
2006-01-27 10:30:00,39.55,39.85,39.47,39.83,1027800.0,23.934,24.1155,23.8856,24.1034,1027800.0
2006-01-27 11:00:00,39.82,39.95,39.71,39.84,767000.0,24.0974,24.1761,24.0308,24.1095,767000.0
2006-01-27 11:30:00,39.83,39.93,39.79,39.9,660100.0,24.1034,24.1639,24.0792,24.1458,660100.0
2006-01-27 12:00:00,39.9,40.04,39.89,39.99,815500.0,24.1458,24.2305,24.1397,24.2003,815500.0
2006-01-27 12:30:00,39.98,40.0,39.9,39.95,392100.0,24.1942,24.2063,24.1458,24.1761,392100.0
2006-01-27 13:00:00,39.94,39.96,39.73,39.74,659100.0,24.17,24.1821,24.0429,24.049,659100.0
2006-01-27 13:30:00,39.74,39.81,39.62,39.79,506900.0,24.049,24.0913,23.9763,24.0792,506900.0
2006-01-27 14:00:00,39.78,39.85,39.73,39.78,551300.0,24.0732,24.1155,24.0429,24.0732,551300.0
2006-01-27 14:30:00,39.78,39.82,39.59,39.61,872900.0,24.0732,24.0974,23.9582,23.9703,872900.0
2006-01-27 15:00:00,39.61,39.71,39.6,39.64,944300.0,23.9703,24.0308,23.9642,23.9885,944300.0
2006-01-27 15:30:00,39.64,39.77,39.63,39.73,1334700.0,23.9885,24.0671,23.9824,24.0429,1334700.0
2006-01-30 09:30:00,39.52,39.62,39.42,39.46,1056500.0,23.9158,23.9763,23.8553,23.8795,1056500.0
2006-01-30 10:00:00,39.47,39.58,39.44,39.48,714600.0,23.8856,23.9521,23.8674,23.8916,714600.0
2006-01-30 10:30:00,39.48,39.63,39.45,39.6,446200.0,23.8916,23.9824,23.8735,23.9642,446200.0
2006-01-30 11:00:00,39.6,39.66,39.56,39.59,370200.0,23.9642,24.0006,23.94,23.9582,370200.0
2006-01-30 11:30:00,39.6,39.65,39.57,39.59,367100.0,23.9642,23.9945,23.9461,23.9582,367100.0
2006-01-30 12:00:00,39.59,39.64,39.55,39.58,249900.0,23.9582,23.9885,23.934,23.9521,249900.0
2006-01-30 12:30:00,39.57,39.69,39.57,39.59,387400.0,23.9461,24.0187,23.9461,23.9582,387400.0
2006-01-30 13:00:00,39.59,39.67,39.58,39.63,295600.0,23.9582,24.0066,23.9521,23.9824,295600.0
2006-01-30 13:30:00,39.63,39.85,39.62,39.83,590300.0,23.9824,24.1155,23.9763,24.1034,590300.0
2006-01-30 14:00:00,39.83,39.9,39.78,39.88,461700.0,24.1034,24.1458,24.0732,24.1337,461700.0
2006-01-30 14:30:00,39.87,39.97,39.81,39.81,535800.0,24.1276,24.1882,24.0913,24.0913,535800.0
2006-01-30 15:00:00,39.82,39.91,39.78,39.88,860600.0,24.0974,24.1518,24.0732,24.1337,860600.0
2006-01-30 15:30:00,39.88,39.89,39.72,39.84,1224700.0,24.1337,24.1397,24.0369,24.1095,1224700.0
2006-01-31 09:30:00,40.03,40.19,39.97,40.05,1973700.0,24.2245,24.3213,24.1882,24.2366,1973700.0
2006-01-31 10:00:00,40.05,40.14,39.91,40.01,1139200.0,24.2366,24.291,24.1518,24.2124,1139200.0
2006-01-31 10:30:00,40.0,40.05,39.95,39.99,1705300.0,24.2063,24.2366,24.1761,24.2003,1705300.0
2006-01-31 11:00:00,39.99,40.08,39.98,40.02,906400.0,24.2003,24.2547,24.1942,24.2184,906400.0
2006-01-31 11:30:00,40.01,40.12,39.99,40.01,732600.0,24.2124,24.2789,24.2003,24.2124,732600.0
2006-01-31 12:00:00,40.01,40.02,39.87,39.98,688500.0,24.2124,24.2184,24.1276,24.1942,688500.0
2006-01-31 12:30:00,39.99,40.13,39.97,40.13,579500.0,24.2003,24.285,24.1882,24.285,579500.0
2006-01-31 13:00:00,40.12,40.14,40.03,40.05,347700.0,24.2789,24.291,24.2245,24.2366,347700.0
2006-01-31 13:30:00,40.05,40.07,39.98,39.99,564800.0,24.2366,24.2487,24.1942,24.2003,564800.0
2006-01-31 14:00:00,39.98,40.19,39.91,40.03,1435100.0,24.1942,24.3213,24.1518,24.2245,1435100.0
2006-01-31 14:30:00,40.03,40.04,39.77,39.89,1320100.0,24.2245,24.2305,24.0671,24.1397,1320100.0
2006-01-31 15:00:00,39.89,39.97,39.87,39.92,834400.0,24.1397,24.1882,24.1276,24.1579,834400.0
2006-01-31 15:30:00,39.91,39.97,39.74,39.75,1610300.0,24.1518,24.1882,24.049,24.055,1610300.0
2006-02-01 09:30:00,39.88,39.98,39.78,39.85,1409900.0,24.1337,24.1942,24.0732,24.1155,1409900.0
2006-02-01 10:00:00,39.85,40.1,39.81,40.09,864700.0,24.1155,24.2668,24.0913,24.2608,864700.0
2006-02-01 10:30:00,40.1,40.22,40.01,40.03,811300.0,24.2668,24.3394,24.2124,24.2245,811300.0
2006-02-01 11:00:00,40.03,40.11,39.88,39.91,1074500.0,24.2245,24.2729,24.1337,24.1518,1074500.0
2006-02-01 11:30:00,39.91,39.99,39.75,39.83,845900.0,24.1518,24.2003,24.055,24.1034,845900.0
2006-02-01 12:00:00,39.83,39.91,39.75,39.82,407100.0,24.1034,24.1518,24.055,24.0974,407100.0
2006-02-01 12:30:00,39.82,39.93,39.81,39.91,735900.0,24.0974,24.1639,24.0913,24.1518,735900.0
2006-02-01 13:00:00,39.92,39.92,39.8,39.88,499200.0,24.1579,24.1579,24.0853,24.1337,499200.0
2006-02-01 13:30:00,39.88,39.88,39.67,39.79,746200.0,24.1337,24.1337,24.0066,24.0792,746200.0
2006-02-01 14:00:00,39.78,39.88,39.75,39.76,487500.0,24.0732,24.1337,24.055,24.0611,487500.0
2006-02-01 14:30:00,39.77,39.9,39.7,39.75,679800.0,24.0671,24.1458,24.0248,24.055,679800.0
2006-02-01 15:00:00,39.74,39.93,39.74,39.85,681800.0,24.049,24.1639,24.049,24.1155,681800.0
2006-02-01 15:30:00,39.85,39.99,39.83,39.87,1074300.0,24.1155,24.2003,24.1034,24.1276,1074300.0
2006-02-02 09:30:00,39.88,39.97,39.75,39.9,1146400.0,24.1337,24.1882,24.055,24.1458,1146400.0
2006-02-02 10:00:00,39.9,40.13,39.88,40.11,806900.0,24.1458,24.285,24.1337,24.2729,806900.0
2006-02-02 10:30:00,40.08,40.16,39.91,40.01,718100.0,24.2547,24.3031,24.1518,24.2124,718100.0
2006-02-02 11:00:00,40.01,40.01,39.63,39.67,918800.0,24.2124,24.2124,23.9824,24.0066,918800.0
2006-02-02 11:30:00,39.67,39.9,39.59,39.86,647400.0,24.0066,24.1458,23.9582,24.1216,647400.0
2006-02-02 12:00:00,39.87,39.92,39.8,39.86,536300.0,24.1276,24.1579,24.0853,24.1216,536300.0
2006-02-02 12:30:00,39.88,39.99,39.83,39.9,428000.0,24.1337,24.2003,24.1034,24.1458,428000.0
2006-02-02 13:00:00,39.9,39.97,39.84,39.87,439100.0,24.1458,24.1882,24.1095,24.1276,439100.0
2006-02-02 13:30:00,39.88,39.95,39.83,39.91,628200.0,24.1337,24.1761,24.1034,24.1518,628200.0
2006-02-02 14:00:00,39.91,39.98,39.87,39.93,542400.0,24.1518,24.1942,24.1276,24.1639,542400.0
2006-02-02 14:30:00,39.93,40.03,39.86,39.87,1015900.0,24.1639,24.2245,24.1216,24.1276,1015900.0
2006-02-02 15:00:00,39.87,39.97,39.79,39.96,754600.0,24.1276,24.1882,24.0792,24.1821,754600.0
2006-02-02 15:30:00,39.96,39.99,39.83,39.99,1201900.0,24.1821,24.2003,24.1034,24.2003,1201900.0
2006-02-03 09:30:00,39.45,39.65,39.43,39.5,1546100.0,23.8735,23.9945,23.8614,23.9037,1546100.0
2006-02-03 10:00:00,39.5,39.61,39.4,39.54,1131500.0,23.9037,23.9703,23.8432,23.9279,1131500.0
2006-02-03 10:30:00,39.54,39.64,39.51,39.61,740600.0,23.9279,23.9885,23.9098,23.9703,740600.0
2006-02-03 11:00:00,39.62,39.7,39.59,39.68,447700.0,23.9763,24.0248,23.9582,24.0127,447700.0
2006-02-03 11:30:00,39.69,39.91,39.63,39.9,616600.0,24.0187,24.1518,23.9824,24.1458,616600.0
2006-02-03 12:00:00,39.9,39.9,39.73,39.81,577600.0,24.1458,24.1458,24.0429,24.0913,577600.0
2006-02-03 12:30:00,39.8,39.92,39.76,39.91,407400.0,24.0853,24.1579,24.0611,24.1518,407400.0
2006-02-03 13:00:00,39.9,40.09,39.89,40.06,587600.0,24.1458,24.2608,24.1397,24.2426,587600.0
2006-02-03 13:30:00,40.06,40.1,39.91,39.93,429500.0,24.2426,24.2668,24.1518,24.1639,429500.0
2006-02-03 14:00:00,39.93,39.95,39.69,39.69,658300.0,24.1639,24.1761,24.0187,24.0187,658300.0
2006-02-03 14:30:00,39.7,39.7,39.54,39.6,872600.0,24.0248,24.0248,23.9279,23.9642,872600.0
2006-02-03 15:00:00,39.61,39.67,39.56,39.6,595200.0,23.9703,24.0066,23.94,23.9642,595200.0
2006-02-03 15:30:00,39.6,39.61,39.44,39.5,1218400.0,23.9642,23.9703,23.8674,23.9037,1218400.0
2006-02-06 09:30:00,39.4,39.6,39.35,39.41,1033900.0,23.8432,23.9642,23.813,23.8493,1033900.0
2006-02-06 10:00:00,39.4,39.55,39.4,39.43,423200.0,23.8432,23.934,23.8432,23.8614,423200.0
2006-02-06 10:30:00,39.44,39.54,39.4,39.45,567300.0,23.8674,23.9279,23.8432,23.8735,567300.0
2006-02-06 11:00:00,39.44,39.54,39.41,39.45,397500.0,23.8674,23.9279,23.8493,23.8735,397500.0
2006-02-06 11:30:00,39.45,39.52,39.44,39.49,305500.0,23.8735,23.9158,23.8674,23.8977,305500.0
2006-02-06 12:00:00,39.49,39.52,39.38,39.4,495400.0,23.8977,23.9158,23.8311,23.8432,495400.0
2006-02-06 12:30:00,39.4,39.47,39.4,39.46,212200.0,23.8432,23.8856,23.8432,23.8795,212200.0
2006-02-06 13:00:00,39.46,39.5,39.4,39.41,572800.0,23.8795,23.9037,23.8432,23.8493,572800.0
2006-02-06 13:30:00,39.4,39.45,39.37,39.41,321600.0,23.8432,23.8735,23.8251,23.8493,321600.0
2006-02-06 14:00:00,39.41,39.42,39.31,39.42,340200.0,23.8493,23.8553,23.7888,23.8553,340200.0
2006-02-06 14:30:00,39.41,39.43,39.35,39.4,461800.0,23.8493,23.8614,23.813,23.8432,461800.0
2006-02-06 15:00:00,39.4,39.5,39.4,39.46,378900.0,23.8432,23.9037,23.8432,23.8795,378900.0
2006-02-06 15:30:00,39.45,39.54,39.4,39.4,751100.0,23.8735,23.9279,23.8432,23.8432,751100.0
2006-02-07 09:30:00,39.2,39.42,39.05,39.39,966300.0,23.7222,23.8553,23.6314,23.8372,966300.0
2006-02-07 10:00:00,39.38,39.44,39.31,39.36,734600.0,23.8311,23.8674,23.7888,23.819,734600.0
2006-02-07 10:30:00,39.35,39.6,39.28,39.33,784100.0,23.813,23.9642,23.7706,23.8009,784100.0
2006-02-07 11:00:00,39.33,39.59,39.33,39.5,613300.0,23.8009,23.9582,23.8009,23.9037,613300.0
2006-02-07 11:30:00,39.51,39.53,39.36,39.39,918100.0,23.9098,23.9219,23.819,23.8372,918100.0
2006-02-07 12:00:00,39.38,39.43,39.32,39.4,555100.0,23.8311,23.8614,23.7948,23.8432,555100.0
2006-02-07 12:30:00,39.41,39.46,39.37,39.41,248000.0,23.8493,23.8795,23.8251,23.8493,248000.0
2006-02-07 13:00:00,39.43,39.43,39.27,39.37,587000.0,23.8614,23.8614,23.7645,23.8251,587000.0
2006-02-07 13:30:00,39.37,39.44,39.3,39.43,425000.0,23.8251,23.8674,23.7827,23.8614,425000.0
2006-02-07 14:00:00,39.43,39.5,39.36,39.45,367900.0,23.8614,23.9037,23.819,23.8735,367900.0
2006-02-07 14:30:00,39.46,39.47,39.32,39.38,572400.0,23.8795,23.8856,23.7948,23.8311,572400.0
2006-02-07 15:00:00,39.37,39.41,39.3,39.32,508800.0,23.8251,23.8493,23.7827,23.7948,508800.0
2006-02-07 15:30:00,39.32,39.36,39.24,39.27,854100.0,23.7948,23.819,23.7464,23.7645,854100.0
2006-02-08 09:30:00,39.28,39.45,39.26,39.35,1184600.0,23.7706,23.8735,23.7585,23.813,1184600.0
2006-02-08 10:00:00,39.36,39.42,39.27,39.42,877700.0,23.819,23.8553,23.7645,23.8553,877700.0
2006-02-08 10:30:00,39.42,39.44,39.34,39.35,698800.0,23.8553,23.8674,23.8069,23.813,698800.0
2006-02-08 11:00:00,39.35,39.41,39.33,39.36,449000.0,23.813,23.8493,23.8009,23.819,449000.0
2006-02-08 11:30:00,39.36,39.42,39.35,39.39,596200.0,23.819,23.8553,23.813,23.8372,596200.0
2006-02-08 12:00:00,39.38,39.43,39.33,39.34,662300.0,23.8311,23.8614,23.8009,23.8069,662300.0
2006-02-08 12:30:00,39.34,39.39,39.33,39.38,345800.0,23.8069,23.8372,23.8009,23.8311,345800.0
2006-02-08 13:00:00,39.37,39.39,39.34,39.37,790800.0,23.8251,23.8372,23.8069,23.8251,790800.0
2006-02-08 13:30:00,39.37,39.41,39.31,39.39,558700.0,23.8251,23.8493,23.7888,23.8372,558700.0
2006-02-08 14:00:00,39.4,39.4,39.31,39.37,991100.0,23.8432,23.8432,23.7888,23.8251,991100.0
2006-02-08 14:30:00,39.36,39.39,39.25,39.33,704000.0,23.819,23.8372,23.7524,23.8009,704000.0
2006-02-08 15:00:00,39.33,39.54,39.3,39.52,1052800.0,23.8009,23.9279,23.7827,23.9158,1052800.0
2006-02-08 15:30:00,39.51,39.62,39.5,39.59,919100.0,23.9098,23.9763,23.9037,23.9582,919100.0
2006-02-09 09:30:00,39.53,39.75,39.44,39.7,1115300.0,23.9219,24.055,23.8674,24.0248,1115300.0
2006-02-09 10:00:00,39.7,39.98,39.7,39.93,856000.0,24.0248,24.1942,24.0248,24.1639,856000.0
2006-02-09 10:30:00,39.94,40.0,39.87,39.96,707200.0,24.17,24.2063,24.1276,24.1821,707200.0
2006-02-09 11:00:00,39.96,39.96,39.76,39.86,389300.0,24.1821,24.1821,24.0611,24.1216,389300.0
2006-02-09 11:30:00,39.87,39.9,39.78,39.87,246300.0,24.1276,24.1458,24.0732,24.1276,246300.0
2006-02-09 12:00:00,39.87,39.94,39.85,39.93,335100.0,24.1276,24.17,24.1155,24.1639,335100.0
2006-02-09 12:30:00,39.93,40.0,39.93,39.96,374100.0,24.1639,24.2063,24.1639,24.1821,374100.0
2006-02-09 13:00:00,39.96,40.03,39.89,39.91,894300.0,24.1821,24.2245,24.1397,24.1518,894300.0
2006-02-09 13:30:00,39.91,40.01,39.83,39.99,604600.0,24.1518,24.2124,24.1034,24.2003,604600.0
2006-02-09 14:00:00,39.98,40.0,39.89,39.97,410900.0,24.1942,24.2063,24.1397,24.1882,410900.0
2006-02-09 14:30:00,39.95,40.0,39.84,39.94,619100.0,24.1761,24.2063,24.1095,24.17,619100.0
2006-02-09 15:00:00,39.94,39.95,39.83,39.89,589900.0,24.17,24.1761,24.1034,24.1397,589900.0
2006-02-09 15:30:00,39.9,39.92,39.78,39.78,917700.0,24.1458,24.1579,24.0732,24.0732,917700.0
2006-02-10 09:30:00,39.62,39.8,39.56,39.78,926700.0,23.9763,24.0853,23.94,24.0732,926700.0
2006-02-10 10:00:00,39.78,39.78,39.48,39.57,917800.0,24.0732,24.0732,23.8916,23.9461,917800.0
2006-02-10 10:30:00,39.58,39.58,39.29,39.45,1279600.0,23.9521,23.9521,23.7766,23.8735,1279600.0
2006-02-10 11:00:00,39.46,39.5,39.37,39.42,432800.0,23.8795,23.9037,23.8251,23.8553,432800.0
2006-02-10 11:30:00,39.43,39.5,39.38,39.44,468100.0,23.8614,23.9037,23.8311,23.8674,468100.0
2006-02-10 12:00:00,39.45,39.55,39.4,39.46,543900.0,23.8735,23.934,23.8432,23.8795,543900.0
2006-02-10 12:30:00,39.46,39.57,39.42,39.47,241100.0,23.8795,23.9461,23.8553,23.8856,241100.0
2006-02-10 13:00:00,39.47,39.54,39.4,39.49,421400.0,23.8856,23.9279,23.8432,23.8977,421400.0
2006-02-10 13:30:00,39.49,39.6,39.43,39.59,316800.0,23.8977,23.9642,23.8614,23.9582,316800.0
2006-02-10 14:00:00,39.6,39.75,39.59,39.7,505800.0,23.9642,24.055,23.9582,24.0248,505800.0
2006-02-10 14:30:00,39.69,39.77,39.67,39.76,525400.0,24.0187,24.0671,24.0066,24.0611,525400.0
2006-02-10 15:00:00,39.77,39.96,39.76,39.95,633400.0,24.0671,24.1821,24.0611,24.1761,633400.0
2006-02-10 15:30:00,39.95,39.98,39.85,39.91,968700.0,24.1761,24.1942,24.1155,24.1518,968700.0
2006-02-13 09:30:00,39.77,40.31,39.77,40.21,1489100.0,24.0671,24.3939,24.0671,24.3334,1489100.0
2006-02-13 10:00:00,40.2,40.21,39.91,39.93,650300.0,24.3273,24.3334,24.1518,24.1639,650300.0
2006-02-13 10:30:00,39.92,40.16,39.87,40.15,642600.0,24.1579,24.3031,24.1276,24.2971,642600.0
2006-02-13 11:00:00,40.16,40.16,39.93,39.97,796300.0,24.3031,24.3031,24.1639,24.1882,796300.0
2006-02-13 11:30:00,39.98,39.99,39.88,39.92,328500.0,24.1942,24.2003,24.1337,24.1579,328500.0
2006-02-13 12:00:00,39.93,40.0,39.91,40.0,323300.0,24.1639,24.2063,24.1518,24.2063,323300.0
2006-02-13 12:30:00,39.99,40.0,39.81,39.81,296600.0,24.2003,24.2063,24.0913,24.0913,296600.0
2006-02-13 13:00:00,39.81,39.9,39.8,39.85,269700.0,24.0913,24.1458,24.0853,24.1155,269700.0
2006-02-13 13:30:00,39.86,39.86,39.62,39.66,426300.0,24.1216,24.1216,23.9763,24.0006,426300.0
2006-02-13 14:00:00,39.66,39.83,39.61,39.75,417600.0,24.0006,24.1034,23.9703,24.055,417600.0
2006-02-13 14:30:00,39.75,39.81,39.66,39.7,424700.0,24.055,24.0913,24.0006,24.0248,424700.0
2006-02-13 15:00:00,39.7,39.75,39.66,39.74,465900.0,24.0248,24.055,24.0006,24.049,465900.0
2006-02-13 15:30:00,39.74,39.87,39.74,39.79,696500.0,24.049,24.1276,24.049,24.0792,696500.0
2006-02-14 09:30:00,39.66,39.9,39.65,39.88,1284800.0,24.0006,24.1458,23.9945,24.1337,1284800.0
2006-02-14 10:00:00,39.9,39.99,39.87,39.98,669800.0,24.1458,24.2003,24.1276,24.1942,669800.0
2006-02-14 10:30:00,39.99,40.1,39.85,40.09,825700.0,24.2003,24.2668,24.1155,24.2608,825700.0
2006-02-14 11:00:00,40.1,40.25,40.06,40.25,1333300.0,24.2668,24.3576,24.2426,24.3576,1333300.0
2006-02-14 11:30:00,40.25,40.33,40.2,40.3,1043100.0,24.3576,24.406,24.3273,24.3879,1043100.0
2006-02-14 12:00:00,40.31,40.32,40.15,40.16,744500.0,24.3939,24.4,24.2971,24.3031,744500.0
2006-02-14 12:30:00,40.15,40.29,40.15,40.21,783900.0,24.2971,24.3818,24.2971,24.3334,783900.0
2006-02-14 13:00:00,40.22,40.26,40.16,40.19,692000.0,24.3394,24.3637,24.3031,24.3213,692000.0
2006-02-14 13:30:00,40.2,40.22,40.12,40.16,470900.0,24.3273,24.3394,24.2789,24.3031,470900.0
2006-02-14 14:00:00,40.16,40.3,40.16,40.3,1089400.0,24.3031,24.3879,24.3031,24.3879,1089400.0
2006-02-14 14:30:00,40.3,40.33,40.15,40.19,887200.0,24.3879,24.406,24.2971,24.3213,887200.0
2006-02-14 15:00:00,40.18,40.23,40.13,40.2,835400.0,24.3152,24.3455,24.285,24.3273,835400.0
2006-02-14 15:30:00,40.2,40.2,40.06,40.1,1304700.0,24.3273,24.3273,24.2426,24.2668,1304700.0
2006-02-15 09:30:00,39.97,40.29,39.97,40.24,1353900.0,24.1882,24.3818,24.1882,24.3515,1353900.0
2006-02-15 10:00:00,40.24,40.5,40.17,40.4,1761300.0,24.3515,24.5089,24.3092,24.4484,1761300.0
2006-02-15 10:30:00,40.4,40.48,40.24,40.28,875200.0,24.4484,24.4968,24.3515,24.3758,875200.0
2006-02-15 11:00:00,40.28,40.29,40.1,40.15,680100.0,24.3758,24.3818,24.2668,24.2971,680100.0
2006-02-15 11:30:00,40.15,40.3,40.12,40.29,567600.0,24.2971,24.3879,24.2789,24.3818,567600.0
2006-02-15 12:00:00,40.28,40.33,40.16,40.25,521100.0,24.3758,24.406,24.3031,24.3576,521100.0
2006-02-15 12:30:00,40.25,40.31,40.15,40.28,955400.0,24.3576,24.3939,24.2971,24.3758,955400.0
2006-02-15 13:00:00,40.28,40.39,40.27,40.37,404100.0,24.3758,24.4423,24.3697,24.4302,404100.0
2006-02-15 13:30:00,40.37,40.38,40.26,40.34,593600.0,24.4302,24.4363,24.3637,24.4121,593600.0
2006-02-15 14:00:00,40.34,40.36,40.24,40.35,1026600.0,24.4121,24.4242,24.3515,24.4181,1026600.0
2006-02-15 14:30:00,40.34,40.36,40.24,40.3,830600.0,24.4121,24.4242,24.3515,24.3879,830600.0
2006-02-15 15:00:00,40.3,40.33,40.22,40.27,985600.0,24.3879,24.406,24.3394,24.3697,985600.0
2006-02-15 15:30:00,40.28,40.34,40.28,40.32,1562800.0,24.3758,24.4121,24.3758,24.4,1562800.0
2006-02-16 09:30:00,40.45,40.5,40.24,40.47,1162800.0,24.4786,24.5089,24.3515,24.4907,1162800.0
2006-02-16 10:00:00,40.47,40.5,40.44,40.48,741200.0,24.4907,24.5089,24.4726,24.4968,741200.0
2006-02-16 10:30:00,40.48,40.48,40.4,40.47,1189800.0,24.4968,24.4968,24.4484,24.4907,1189800.0
2006-02-16 11:00:00,40.47,40.48,40.33,40.37,665400.0,24.4907,24.4968,24.406,24.4302,665400.0
2006-02-16 11:30:00,40.39,40.5,40.39,40.48,470600.0,24.4423,24.5089,24.4423,24.4968,470600.0
2006-02-16 12:00:00,40.49,40.55,40.45,40.55,784100.0,24.5028,24.5391,24.4786,24.5391,784100.0
2006-02-16 12:30:00,40.54,40.56,40.42,40.52,683600.0,24.5331,24.5452,24.4605,24.521,683600.0
2006-02-16 13:00:00,40.52,40.55,40.5,40.53,329600.0,24.521,24.5391,24.5089,24.527,329600.0
2006-02-16 13:30:00,40.52,40.65,40.52,40.64,951600.0,24.521,24.5997,24.521,24.5936,951600.0
2006-02-16 14:00:00,40.65,40.75,40.6,40.73,917800.0,24.5997,24.6602,24.5694,24.6481,917800.0
2006-02-16 14:30:00,40.73,40.74,40.64,40.71,649600.0,24.6481,24.6541,24.5936,24.636,649600.0
2006-02-16 15:00:00,40.71,40.73,40.66,40.7,747300.0,24.636,24.6481,24.6057,24.6299,747300.0
2006-02-16 15:30:00,40.7,40.82,40.69,40.82,1410100.0,24.6299,24.7025,24.6239,24.7025,1410100.0
2006-02-17 09:30:00,40.66,40.78,40.64,40.68,2347000.0,24.6057,24.6783,24.5936,24.6178,2347000.0
2006-02-17 10:00:00,40.67,40.7,40.4,40.49,532600.0,24.6118,24.6299,24.4484,24.5028,532600.0
2006-02-17 10:30:00,40.48,40.63,40.47,40.58,438200.0,24.4968,24.5876,24.4907,24.5573,438200.0
2006-02-17 11:00:00,40.58,40.71,40.56,40.65,665800.0,24.5573,24.636,24.5452,24.5997,665800.0
2006-02-17 11:30:00,40.65,40.69,40.61,40.68,778700.0,24.5997,24.6239,24.5755,24.6178,778700.0
2006-02-17 12:00:00,40.68,40.69,40.64,40.65,397300.0,24.6178,24.6239,24.5936,24.5997,397300.0
2006-02-17 12:30:00,40.65,40.68,40.61,40.64,512500.0,24.5997,24.6178,24.5755,24.5936,512500.0
2006-02-17 13:00:00,40.64,40.68,40.61,40.66,306400.0,24.5936,24.6178,24.5755,24.6057,306400.0
2006-02-17 13:30:00,40.66,40.7,40.65,40.67,476100.0,24.6057,24.6299,24.5997,24.6118,476100.0
2006-02-17 14:00:00,40.67,40.72,40.66,40.71,619000.0,24.6118,24.642,24.6057,24.636,619000.0
2006-02-17 14:30:00,40.71,40.74,40.68,40.73,330900.0,24.636,24.6541,24.6178,24.6481,330900.0
2006-02-17 15:00:00,40.73,40.76,40.62,40.64,435100.0,24.6481,24.6662,24.5815,24.5936,435100.0
2006-02-17 15:30:00,40.64,40.82,40.59,40.78,2069300.0,24.5936,24.7025,24.5634,24.6783,2069300.0
2006-02-21 09:30:00,40.63,40.83,40.55,40.77,1325600.0,24.5876,24.7086,24.5391,24.6723,1325600.0
2006-02-21 10:00:00,40.76,40.8,40.55,40.63,617100.0,24.6662,24.6904,24.5391,24.5876,617100.0
2006-02-21 10:30:00,40.62,40.89,40.6,40.86,555000.0,24.5815,24.7449,24.5694,24.7267,555000.0
2006-02-21 11:00:00,40.87,40.95,40.85,40.93,482600.0,24.7328,24.7812,24.7207,24.7691,482600.0
2006-02-21 11:30:00,40.94,40.94,40.68,40.72,372400.0,24.7752,24.7752,24.6178,24.642,372400.0
2006-02-21 12:00:00,40.72,40.89,40.69,40.81,382000.0,24.642,24.7449,24.6239,24.6965,382000.0
2006-02-21 12:30:00,40.81,40.91,40.76,40.76,215100.0,24.6965,24.757,24.6662,24.6662,215100.0
2006-02-21 13:00:00,40.77,40.85,40.73,40.82,202900.0,24.6723,24.7207,24.6481,24.7025,202900.0
2006-02-21 13:30:00,40.82,40.89,40.76,40.77,287900.0,24.7025,24.7449,24.6662,24.6723,287900.0
2006-02-21 14:00:00,40.78,40.93,40.71,40.76,527700.0,24.6783,24.7691,24.636,24.6662,527700.0
2006-02-21 14:30:00,40.76,40.83,40.66,40.67,539800.0,24.6662,24.7086,24.6057,24.6118,539800.0
2006-02-21 15:00:00,40.68,40.76,40.64,40.74,383300.0,24.6178,24.6662,24.5936,24.6541,383300.0
2006-02-21 15:30:00,40.74,40.8,40.7,40.7,535400.0,24.6541,24.6904,24.6299,24.6299,535400.0
2006-02-22 09:30:00,40.89,40.9,40.75,40.77,1637500.0,24.7449,24.751,24.6602,24.6723,1637500.0
2006-02-22 10:00:00,40.75,40.95,40.74,40.91,1049100.0,24.6602,24.7812,24.6541,24.757,1049100.0
2006-02-22 10:30:00,40.9,40.98,40.9,40.98,714400.0,24.751,24.7994,24.751,24.7994,714400.0
2006-02-22 11:00:00,40.97,41.19,40.96,41.15,1879700.0,24.7933,24.9264,24.7873,24.9022,1879700.0
2006-02-22 11:30:00,41.16,41.2,41.09,41.14,902700.0,24.9083,24.9325,24.8659,24.8962,902700.0
2006-02-22 12:00:00,41.14,41.15,40.95,41.13,1156500.0,24.8962,24.9022,24.7812,24.8901,1156500.0
2006-02-22 12:30:00,41.12,41.18,41.05,41.09,595400.0,24.8841,24.9204,24.8417,24.8659,595400.0
2006-02-22 13:00:00,41.09,41.15,41.06,41.1,485400.0,24.8659,24.9022,24.8478,24.872,485400.0
2006-02-22 13:30:00,41.11,41.16,41.05,41.14,458600.0,24.878,24.9083,24.8417,24.8962,458600.0
2006-02-22 14:00:00,41.14,41.29,41.11,41.27,569100.0,24.8962,24.987,24.878,24.9749,569100.0
2006-02-22 14:30:00,41.27,41.3,41.24,41.28,565400.0,24.9749,24.993,24.9567,24.9809,565400.0
2006-02-22 15:00:00,41.29,41.37,41.2,41.3,986600.0,24.987,25.0354,24.9325,24.993,986600.0
2006-02-22 15:30:00,41.3,41.55,41.3,41.41,1686700.0,24.993,25.1443,24.993,25.0596,1686700.0
2006-02-23 09:30:00,41.26,41.4,41.07,41.07,1082400.0,24.9688,25.0535,24.8538,24.8538,1082400.0
2006-02-23 10:00:00,41.06,41.22,41.0,41.21,826500.0,24.8478,24.9446,24.8115,24.9385,826500.0
2006-02-23 10:30:00,41.21,41.28,41.08,41.08,709700.0,24.9385,24.9809,24.8599,24.8599,709700.0
2006-02-23 11:00:00,41.09,41.21,41.06,41.19,590300.0,24.8659,24.9385,24.8478,24.9264,590300.0
2006-02-23 11:30:00,41.19,41.19,41.06,41.08,390400.0,24.9264,24.9264,24.8478,24.8599,390400.0
2006-02-23 12:00:00,41.08,41.18,41.06,41.12,326500.0,24.8599,24.9204,24.8478,24.8841,326500.0
2006-02-23 12:30:00,41.13,41.56,41.11,41.49,999100.0,24.8901,25.1504,24.878,25.108,999100.0
2006-02-23 13:00:00,41.48,41.57,41.42,41.53,429800.0,25.1019,25.1564,25.0656,25.1322,429800.0
2006-02-23 13:30:00,41.54,41.54,41.38,41.4,346100.0,25.1383,25.1383,25.0414,25.0535,346100.0
2006-02-23 14:00:00,41.39,41.44,41.29,41.34,484200.0,25.0475,25.0777,24.987,25.0172,484200.0
2006-02-23 14:30:00,41.33,41.39,41.27,41.28,446100.0,25.0112,25.0475,24.9749,24.9809,446100.0
2006-02-23 15:00:00,41.28,41.32,41.22,41.29,556400.0,24.9809,25.0051,24.9446,24.987,556400.0
2006-02-23 15:30:00,41.3,41.31,41.11,41.12,928100.0,24.993,24.9991,24.878,24.8841,928100.0
2006-02-24 09:30:00,40.94,41.29,40.87,41.29,944900.0,24.7752,24.987,24.7328,24.987,944900.0
2006-02-24 10:00:00,41.29,41.49,41.26,41.41,755200.0,24.987,25.108,24.9688,25.0596,755200.0
2006-02-24 10:30:00,41.4,41.42,41.25,41.35,536000.0,25.0535,25.0656,24.9628,25.0233,536000.0
2006-02-24 11:00:00,41.35,41.48,41.33,41.46,505800.0,25.0233,25.1019,25.0112,25.0898,505800.0
2006-02-24 11:30:00,41.46,41.5,41.44,41.49,509900.0,25.0898,25.114,25.0777,25.108,509900.0
2006-02-24 12:00:00,41.49,41.63,41.48,41.62,563900.0,25.108,25.1927,25.1019,25.1867,563900.0
2006-02-24 12:30:00,41.62,41.73,41.6,41.66,584800.0,25.1867,25.2532,25.1746,25.2109,584800.0
2006-02-24 13:00:00,41.66,41.66,41.51,41.59,471500.0,25.2109,25.2109,25.1201,25.1685,471500.0
2006-02-24 13:30:00,41.59,41.67,41.57,41.57,464000.0,25.1685,25.2169,25.1564,25.1564,464000.0
2006-02-24 14:00:00,41.57,41.69,41.57,41.69,499200.0,25.1564,25.229,25.1564,25.229,499200.0
2006-02-24 14:30:00,41.69,41.81,41.68,41.77,994900.0,25.229,25.3016,25.223,25.2774,994900.0
2006-02-24 15:00:00,41.77,41.83,41.74,41.75,818000.0,25.2774,25.3137,25.2593,25.2653,818000.0
2006-02-24 15:30:00,41.75,41.78,41.62,41.67,1154200.0,25.2653,25.2835,25.1867,25.2169,1154200.0
2006-02-27 09:30:00,41.55,41.95,41.55,41.78,1141000.0,25.1443,25.3864,25.1443,25.2835,1141000.0
2006-02-27 10:00:00,41.79,41.84,41.61,41.72,734100.0,25.2895,25.3198,25.1806,25.2472,734100.0
2006-02-27 10:30:00,41.72,41.76,41.61,41.68,659300.0,25.2472,25.2714,25.1806,25.223,659300.0
2006-02-27 11:00:00,41.69,41.73,41.55,41.7,760300.0,25.229,25.2532,25.1443,25.2351,760300.0
2006-02-27 11:30:00,41.71,41.72,41.64,41.72,455200.0,25.2411,25.2472,25.1988,25.2472,455200.0
2006-02-27 12:00:00,41.7,41.73,41.63,41.67,411100.0,25.2351,25.2532,25.1927,25.2169,411100.0
2006-02-27 12:30:00,41.68,41.7,41.66,41.67,287800.0,25.223,25.2351,25.2109,25.2169,287800.0
2006-02-27 13:00:00,41.68,41.7,41.66,41.68,296300.0,25.223,25.2351,25.2109,25.223,296300.0
2006-02-27 13:30:00,41.68,41.78,41.68,41.75,351400.0,25.223,25.2835,25.223,25.2653,351400.0
2006-02-27 14:00:00,41.74,41.8,41.66,41.68,447000.0,25.2593,25.2956,25.2109,25.223,447000.0
2006-02-27 14:30:00,41.68,41.72,41.55,41.6,622800.0,25.223,25.2472,25.1443,25.1746,622800.0
2006-02-27 15:00:00,41.6,41.7,41.6,41.64,850100.0,25.1746,25.2351,25.1746,25.1988,850100.0
2006-02-27 15:30:00,41.64,41.68,41.57,41.58,960200.0,25.1988,25.223,25.1564,25.1625,960200.0
2006-02-28 09:30:00,41.59,41.59,41.35,41.57,1060900.0,25.1685,25.1685,25.0233,25.1564,1060900.0
2006-02-28 10:00:00,41.57,41.6,41.4,41.4,640200.0,25.1564,25.1746,25.0535,25.0535,640200.0
2006-02-28 10:30:00,41.4,41.41,41.04,41.12,1006900.0,25.0535,25.0596,24.8357,24.8841,1006900.0
2006-02-28 11:00:00,41.08,41.15,40.97,40.97,636900.0,24.8599,24.9022,24.7933,24.7933,636900.0
2006-02-28 11:30:00,41.0,41.11,40.97,41.1,834000.0,24.8115,24.878,24.7933,24.872,834000.0
2006-02-28 12:00:00,41.08,41.1,41.03,41.04,770700.0,24.8599,24.872,24.8296,24.8357,770700.0
2006-02-28 12:30:00,41.03,41.05,40.98,41.04,926800.0,24.8296,24.8417,24.7994,24.8357,926800.0
2006-02-28 13:00:00,41.04,41.09,41.02,41.04,789300.0,24.8357,24.8659,24.8236,24.8357,789300.0
2006-02-28 13:30:00,41.04,41.14,41.04,41.09,678100.0,24.8357,24.8962,24.8357,24.8659,678100.0
2006-02-28 14:00:00,41.09,41.17,41.05,41.16,483600.0,24.8659,24.9143,24.8417,24.9083,483600.0
2006-02-28 14:30:00,41.16,41.19,41.1,41.15,704000.0,24.9083,24.9264,24.872,24.9022,704000.0
2006-02-28 15:00:00,41.14,41.2,41.09,41.18,728400.0,24.8962,24.9325,24.8659,24.9204,728400.0
2006-02-28 15:30:00,41.17,41.21,41.1,41.11,1412200.0,24.9143,24.9385,24.872,24.878,1412200.0
2006-03-01 09:30:00,41.16,41.51,41.13,41.46,1247200.0,24.9083,25.1201,24.8901,25.0898,1247200.0
2006-03-01 10:00:00,41.46,41.54,41.37,41.43,683100.0,25.0898,25.1383,25.0354,25.0717,683100.0
2006-03-01 10:30:00,41.43,41.82,41.43,41.68,1287100.0,25.0717,25.3077,25.0717,25.223,1287100.0
2006-03-01 11:00:00,41.69,41.9,41.6,41.9,1112300.0,25.229,25.3561,25.1746,25.3561,1112300.0
2006-03-01 11:30:00,41.9,41.94,41.77,41.84,711900.0,25.3561,25.3803,25.2774,25.3198,711900.0
2006-03-01 12:00:00,41.83,41.92,41.74,41.74,570900.0,25.3137,25.3682,25.2593,25.2593,570900.0
2006-03-01 12:30:00,41.74,41.75,41.56,41.65,447700.0,25.2593,25.2653,25.1504,25.2048,447700.0
2006-03-01 13:00:00,41.64,41.7,41.61,41.69,265200.0,25.1988,25.2351,25.1806,25.229,265200.0
2006-03-01 13:30:00,41.69,41.72,41.6,41.63,299100.0,25.229,25.2472,25.1746,25.1927,299100.0
2006-03-01 14:00:00,41.63,41.67,41.54,41.56,449200.0,25.1927,25.2169,25.1383,25.1504,449200.0
2006-03-01 14:30:00,41.56,41.58,41.43,41.54,588400.0,25.1504,25.1625,25.0717,25.1383,588400.0
2006-03-01 15:00:00,41.54,41.63,41.53,41.6,759300.0,25.1383,25.1927,25.1322,25.1746,759300.0
2006-03-01 15:30:00,41.6,41.63,41.55,41.61,1041500.0,25.1746,25.1927,25.1443,25.1806,1041500.0
2006-03-02 09:30:00,41.63,41.67,41.5,41.61,1124500.0,25.1927,25.2169,25.114,25.1806,1124500.0
2006-03-02 10:00:00,41.61,41.64,41.37,41.45,2184700.0,25.1806,25.1988,25.0354,25.0838,2184700.0
2006-03-02 10:30:00,41.5,41.65,41.44,41.56,962400.0,25.114,25.2048,25.0777,25.1504,962400.0
2006-03-02 11:00:00,41.57,41.8,41.55,41.78,633100.0,25.1564,25.2956,25.1443,25.2835,633100.0
2006-03-02 11:30:00,41.78,41.84,41.67,41.7,690800.0,25.2835,25.3198,25.2169,25.2351,690800.0
2006-03-02 12:00:00,41.7,41.71,41.54,41.57,565400.0,25.2351,25.2411,25.1383,25.1564,565400.0
2006-03-02 12:30:00,41.58,41.65,41.55,41.6,283900.0,25.1625,25.2048,25.1443,25.1746,283900.0
2006-03-02 13:00:00,41.6,41.64,41.5,41.52,327600.0,25.1746,25.1988,25.114,25.1261,327600.0
2006-03-02 13:30:00,41.52,41.62,41.5,41.6,405400.0,25.1261,25.1867,25.114,25.1746,405400.0
2006-03-02 14:00:00,41.61,41.63,41.53,41.54,359000.0,25.1806,25.1927,25.1322,25.1383,359000.0
2006-03-02 14:30:00,41.54,41.6,41.51,41.54,754900.0,25.1383,25.1746,25.1201,25.1383,754900.0
2006-03-02 15:00:00,41.54,41.69,41.54,41.66,785500.0,25.1383,25.229,25.1383,25.2109,785500.0
2006-03-02 15:30:00,41.65,41.72,41.59,41.67,824700.0,25.2048,25.2472,25.1685,25.2169,824700.0
2006-03-03 09:30:00,41.5,41.68,41.43,41.68,871300.0,25.114,25.223,25.0717,25.223,871300.0
2006-03-03 10:00:00,41.67,41.78,41.59,41.69,879200.0,25.2169,25.2835,25.1685,25.229,879200.0
2006-03-03 10:30:00,41.7,41.76,41.65,41.7,812500.0,25.2351,25.2714,25.2048,25.2351,812500.0
2006-03-03 11:00:00,41.69,41.73,41.59,41.6,559700.0,25.229,25.2532,25.1685,25.1746,559700.0
2006-03-03 11:30:00,41.6,41.67,41.53,41.62,434200.0,25.1746,25.2169,25.1322,25.1867,434200.0
2006-03-03 12:00:00,41.62,41.8,41.62,41.79,840600.0,25.1867,25.2956,25.1867,25.2895,840600.0
2006-03-03 12:30:00,41.79,41.96,41.78,41.92,1100700.0,25.2895,25.3924,25.2835,25.3682,1100700.0
2006-03-03 13:00:00,41.92,41.95,41.78,41.93,472500.0,25.3682,25.3864,25.2835,25.3743,472500.0
2006-03-03 13:30:00,41.93,42.0,41.91,41.96,970800.0,25.3743,25.4166,25.3622,25.3924,970800.0
2006-03-03 14:00:00,41.96,42.0,41.95,41.97,474200.0,25.3924,25.4166,25.3864,25.3985,474200.0
2006-03-03 14:30:00,41.96,42.09,41.93,42.05,986800.0,25.3924,25.4711,25.3743,25.4469,986800.0
2006-03-03 15:00:00,42.05,42.08,41.78,41.85,713700.0,25.4469,25.465,25.2835,25.3259,713700.0
2006-03-03 15:30:00,41.85,41.88,41.52,41.58,1217300.0,25.3259,25.344,25.1261,25.1625,1217300.0
2006-03-06 09:30:00,41.48,41.56,41.34,41.54,937000.0,25.1019,25.1504,25.0172,25.1383,937000.0
2006-03-06 10:00:00,41.54,41.6,41.45,41.53,459100.0,25.1383,25.1746,25.0838,25.1322,459100.0
2006-03-06 10:30:00,41.53,41.57,41.46,41.54,483600.0,25.1322,25.1564,25.0898,25.1383,483600.0
2006-03-06 11:00:00,41.53,41.62,41.52,41.62,657300.0,25.1322,25.1867,25.1261,25.1867,657300.0
2006-03-06 11:30:00,41.62,41.66,41.56,41.6,452500.0,25.1867,25.2109,25.1504,25.1746,452500.0
2006-03-06 12:00:00,41.6,41.65,41.58,41.62,345100.0,25.1746,25.2048,25.1625,25.1867,345100.0
2006-03-06 12:30:00,41.62,41.68,41.57,41.67,263000.0,25.1867,25.223,25.1564,25.2169,263000.0
2006-03-06 13:00:00,41.68,41.81,41.55,41.55,326300.0,25.223,25.3016,25.1443,25.1443,326300.0
2006-03-06 13:30:00,41.55,41.57,41.37,41.49,917400.0,25.1443,25.1564,25.0354,25.108,917400.0
2006-03-06 14:00:00,41.49,41.49,41.15,41.18,780600.0,25.108,25.108,24.9022,24.9204,780600.0
2006-03-06 14:30:00,41.17,41.53,41.14,41.27,727900.0,24.9143,25.1322,24.8962,24.9749,727900.0
2006-03-06 15:00:00,41.27,41.41,41.22,41.38,601800.0,24.9749,25.0596,24.9446,25.0414,601800.0
2006-03-06 15:30:00,41.38,41.45,41.29,41.42,792900.0,25.0414,25.0838,24.987,25.0656,792900.0
2006-03-07 09:30:00,41.02,41.66,41.02,41.35,1208500.0,24.8236,25.2109,24.8236,25.0233,1208500.0
2006-03-07 10:00:00,41.35,41.53,41.3,41.33,779900.0,25.0233,25.1322,24.993,25.0112,779900.0
2006-03-07 10:30:00,41.34,41.39,41.26,41.27,627000.0,25.0172,25.0475,24.9688,24.9749,627000.0
2006-03-07 11:00:00,41.26,41.45,41.25,41.4,687900.0,24.9688,25.0838,24.9628,25.0535,687900.0
2006-03-07 11:30:00,41.39,41.45,41.33,41.43,422200.0,25.0475,25.0838,25.0112,25.0717,422200.0
2006-03-07 12:00:00,41.43,41.5,41.39,41.4,487000.0,25.0717,25.114,25.0475,25.0535,487000.0
2006-03-07 12:30:00,41.4,41.46,41.35,41.37,635500.0,25.0535,25.0898,25.0233,25.0354,635500.0
2006-03-07 13:00:00,41.37,41.42,41.33,41.39,459200.0,25.0354,25.0656,25.0112,25.0475,459200.0
2006-03-07 13:30:00,41.38,41.49,41.33,41.42,612900.0,25.0414,25.108,25.0112,25.0656,612900.0
2006-03-07 14:00:00,41.43,41.49,41.37,41.42,531400.0,25.0717,25.108,25.0354,25.0656,531400.0
2006-03-07 14:30:00,41.41,41.5,41.37,41.43,656100.0,25.0596,25.114,25.0354,25.0717,656100.0
2006-03-07 15:00:00,41.43,41.46,41.38,41.41,576200.0,25.0717,25.0898,25.0414,25.0596,576200.0
2006-03-07 15:30:00,41.41,41.55,41.4,41.47,1143600.0,25.0596,25.1443,25.0535,25.0959,1143600.0
2006-03-08 09:30:00,41.49,41.74,41.37,41.7,1116400.0,25.108,25.2593,25.0354,25.2351,1116400.0
2006-03-08 10:00:00,41.71,41.74,41.51,41.61,666000.0,25.2411,25.2593,25.1201,25.1806,666000.0
2006-03-08 10:30:00,41.6,41.67,41.51,41.6,689600.0,25.1746,25.2169,25.1201,25.1746,689600.0
2006-03-08 11:00:00,41.59,41.61,41.38,41.38,535800.0,25.1685,25.1806,25.0414,25.0414,535800.0
2006-03-08 11:30:00,41.38,41.4,41.2,41.33,626000.0,25.0414,25.0535,24.9325,25.0112,626000.0
2006-03-08 12:00:00,41.33,41.49,41.31,41.44,673700.0,25.0112,25.108,24.9991,25.0777,673700.0
2006-03-08 12:30:00,41.43,41.56,41.38,41.55,550700.0,25.0717,25.1504,25.0414,25.1443,550700.0
2006-03-08 13:00:00,41.55,41.6,41.52,41.55,338200.0,25.1443,25.1746,25.1261,25.1443,338200.0
2006-03-08 13:30:00,41.54,41.58,41.5,41.52,273300.0,25.1383,25.1625,25.114,25.1261,273300.0
2006-03-08 14:00:00,41.52,41.62,41.48,41.52,544800.0,25.1261,25.1867,25.1019,25.1261,544800.0
2006-03-08 14:30:00,41.52,41.68,41.51,41.64,702100.0,25.1261,25.223,25.1201,25.1988,702100.0
2006-03-08 15:00:00,41.65,41.7,41.6,41.69,530800.0,25.2048,25.2351,25.1746,25.229,530800.0
2006-03-08 15:30:00,41.69,41.72,41.59,41.59,868900.0,25.229,25.2472,25.1685,25.1685,868900.0
2006-03-09 09:30:00,41.5,41.74,41.38,41.59,784700.0,25.114,25.2593,25.0414,25.1685,784700.0
2006-03-09 10:00:00,41.58,41.61,41.54,41.57,634700.0,25.1625,25.1806,25.1383,25.1564,634700.0
2006-03-09 10:30:00,41.58,41.65,41.56,41.63,706400.0,25.1625,25.2048,25.1504,25.1927,706400.0
2006-03-09 11:00:00,41.63,41.65,41.59,41.59,315600.0,25.1927,25.2048,25.1685,25.1685,315600.0
2006-03-09 11:30:00,41.59,41.65,41.55,41.57,374200.0,25.1685,25.2048,25.1443,25.1564,374200.0
2006-03-09 12:00:00,41.56,41.58,41.49,41.5,393000.0,25.1504,25.1625,25.108,25.114,393000.0
2006-03-09 12:30:00,41.49,41.5,41.4,41.42,415600.0,25.108,25.114,25.0535,25.0656,415600.0
2006-03-09 13:00:00,41.42,41.43,41.22,41.26,574000.0,25.0656,25.0717,24.9446,24.9688,574000.0
2006-03-09 13:30:00,41.26,41.33,41.21,41.26,388600.0,24.9688,25.0112,24.9385,24.9688,388600.0
2006-03-09 14:00:00,41.27,41.33,41.24,41.3,430400.0,24.9749,25.0112,24.9567,24.993,430400.0
2006-03-09 14:30:00,41.29,41.36,41.17,41.19,457000.0,24.987,25.0293,24.9143,24.9264,457000.0
2006-03-09 15:00:00,41.18,41.19,41.09,41.15,572000.0,24.9204,24.9264,24.8659,24.9022,572000.0
2006-03-09 15:30:00,41.15,41.18,40.96,41.06,1101200.0,24.9022,24.9204,24.7873,24.8478,1101200.0
2006-03-10 09:30:00,41.06,41.22,40.97,41.11,1153900.0,24.8478,24.9446,24.7933,24.878,1153900.0
2006-03-10 10:00:00,41.1,41.21,41.04,41.14,892800.0,24.872,24.9385,24.8357,24.8962,892800.0
2006-03-10 10:30:00,41.13,41.35,41.13,41.32,731600.0,24.8901,25.0233,24.8901,25.0051,731600.0
2006-03-10 11:00:00,41.32,41.33,41.19,41.29,743700.0,25.0051,25.0112,24.9264,24.987,743700.0
2006-03-10 11:30:00,41.3,41.38,41.24,41.37,519000.0,24.993,25.0414,24.9567,25.0354,519000.0
2006-03-10 12:00:00,41.34,41.4,41.26,41.28,545300.0,25.0172,25.0535,24.9688,24.9809,545300.0
2006-03-10 12:30:00,41.29,41.35,41.22,41.22,638800.0,24.987,25.0233,24.9446,24.9446,638800.0
2006-03-10 13:00:00,41.23,41.25,41.19,41.21,399400.0,24.9507,24.9628,24.9264,24.9385,399400.0
2006-03-10 13:30:00,41.22,41.25,41.12,41.16,584600.0,24.9446,24.9628,24.8841,24.9083,584600.0
2006-03-10 14:00:00,41.17,41.2,41.09,41.09,404000.0,24.9143,24.9325,24.8659,24.8659,404000.0
2006-03-10 14:30:00,41.09,41.17,40.94,40.97,627100.0,24.8659,24.9143,24.7752,24.7933,627100.0
2006-03-10 15:00:00,40.98,41.08,40.87,41.05,695600.0,24.7994,24.8599,24.7328,24.8417,695600.0
2006-03-10 15:30:00,41.08,41.16,41.06,41.14,1023200.0,24.8599,24.9083,24.8478,24.8962,1023200.0
2006-03-13 09:30:00,41.45,41.48,41.31,41.38,1271700.0,25.0838,25.1019,24.9991,25.0414,1271700.0
2006-03-13 10:00:00,41.37,41.45,41.37,41.4,807100.0,25.0354,25.0838,25.0354,25.0535,807100.0
2006-03-13 10:30:00,41.4,41.45,41.32,41.34,518300.0,25.0535,25.0838,25.0051,25.0172,518300.0
2006-03-13 11:00:00,41.34,41.34,41.15,41.19,519700.0,25.0172,25.0172,24.9022,24.9264,519700.0
2006-03-13 11:30:00,41.19,41.28,41.15,41.18,455000.0,24.9264,24.9809,24.9022,24.9204,455000.0
2006-03-13 12:00:00,41.18,41.21,41.14,41.19,545100.0,24.9204,24.9385,24.8962,24.9264,545100.0
2006-03-13 12:30:00,41.19,41.23,41.1,41.17,391900.0,24.9264,24.9507,24.872,24.9143,391900.0
2006-03-13 13:00:00,41.17,41.23,41.01,41.07,536600.0,24.9143,24.9507,24.8175,24.8538,536600.0
2006-03-13 13:30:00,41.08,41.23,41.07,41.18,531400.0,24.8599,24.9507,24.8538,24.9204,531400.0
2006-03-13 14:00:00,41.19,41.21,41.12,41.15,927900.0,24.9264,24.9385,24.8841,24.9022,927900.0
2006-03-13 14:30:00,41.15,41.19,40.99,41.08,638600.0,24.9022,24.9264,24.8054,24.8599,638600.0
2006-03-13 15:00:00,41.08,41.18,40.98,41.01,989700.0,24.8599,24.9204,24.7994,24.8175,989700.0
2006-03-13 15:30:00,41.01,41.08,40.99,41.07,872300.0,24.8175,24.8599,24.8054,24.8538,872300.0
2006-03-14 09:30:00,41.26,41.49,41.25,41.43,2489400.0,24.9688,25.108,24.9628,25.0717,2489400.0
2006-03-14 10:00:00,41.43,41.47,41.38,41.4,2395200.0,25.0717,25.0959,25.0414,25.0535,2395200.0
2006-03-14 10:30:00,41.4,41.43,41.36,41.4,535100.0,25.0535,25.0717,25.0293,25.0535,535100.0
2006-03-14 11:00:00,41.4,41.48,41.39,41.44,718100.0,25.0535,25.1019,25.0475,25.0777,718100.0
2006-03-14 11:30:00,41.44,41.45,41.38,41.42,720200.0,25.0777,25.0838,25.0414,25.0656,720200.0
2006-03-14 12:00:00,41.42,41.43,41.35,41.4,927300.0,25.0656,25.0717,25.0233,25.0535,927300.0
2006-03-14 12:30:00,41.4,41.41,41.32,41.34,527700.0,25.0535,25.0596,25.0051,25.0172,527700.0
2006-03-14 13:00:00,41.35,41.47,41.34,41.43,775200.0,25.0233,25.0959,25.0172,25.0717,775200.0
2006-03-14 13:30:00,41.43,41.46,41.4,41.41,730800.0,25.0717,25.0898,25.0535,25.0596,730800.0
2006-03-14 14:00:00,41.41,41.45,41.39,41.43,645900.0,25.0596,25.0838,25.0475,25.0717,645900.0
2006-03-14 14:30:00,41.43,41.48,41.42,41.46,1071600.0,25.0717,25.1019,25.0656,25.0898,1071600.0
2006-03-14 15:00:00,41.46,41.5,41.43,41.45,1337300.0,25.0898,25.114,25.0717,25.0838,1337300.0
2006-03-14 15:30:00,41.44,41.45,41.33,41.37,1384700.0,25.0777,25.0838,25.0112,25.0354,1384700.0
2006-03-15 09:30:00,41.16,41.28,41.11,41.17,1124700.0,24.9083,24.9809,24.878,24.9143,1124700.0
2006-03-15 10:00:00,41.17,41.19,40.99,41.04,911500.0,24.9143,24.9264,24.8054,24.8357,911500.0
2006-03-15 10:30:00,41.03,41.19,41.02,41.11,1161300.0,24.8296,24.9264,24.8236,24.878,1161300.0
2006-03-15 11:00:00,41.1,41.23,41.08,41.19,1169100.0,24.872,24.9507,24.8599,24.9264,1169100.0
2006-03-15 11:30:00,41.19,41.23,41.1,41.16,386900.0,24.9264,24.9507,24.872,24.9083,386900.0
2006-03-15 12:00:00,41.16,41.22,41.14,41.19,337500.0,24.9083,24.9446,24.8962,24.9264,337500.0
2006-03-15 12:30:00,41.2,41.25,41.18,41.23,848500.0,24.9325,24.9628,24.9204,24.9507,848500.0
2006-03-15 13:00:00,41.22,41.26,41.18,41.23,555200.0,24.9446,24.9688,24.9204,24.9507,555200.0
2006-03-15 13:30:00,41.23,41.25,41.17,41.2,744900.0,24.9507,24.9628,24.9143,24.9325,744900.0
2006-03-15 14:00:00,41.2,41.34,41.2,41.3,1189100.0,24.9325,25.0172,24.9325,24.993,1189100.0
2006-03-15 14:30:00,41.3,41.33,41.23,41.28,977600.0,24.993,25.0112,24.9507,24.9809,977600.0
2006-03-15 15:00:00,41.28,41.32,41.26,41.3,930800.0,24.9809,25.0051,24.9688,24.993,930800.0
2006-03-15 15:30:00,41.29,41.3,41.15,41.22,2350000.0,24.987,24.993,24.9022,24.9446,2350000.0
2006-03-16 09:30:00,41.42,41.47,41.35,41.43,1166600.0,25.0656,25.0959,25.0233,25.0717,1166600.0
2006-03-16 10:00:00,41.44,41.52,41.33,41.39,1185800.0,25.0777,25.1261,25.0112,25.0475,1185800.0
2006-03-16 10:30:00,41.39,41.43,41.26,41.39,744600.0,25.0475,25.0717,24.9688,25.0475,744600.0
2006-03-16 11:00:00,41.39,41.43,41.35,41.39,576500.0,25.0475,25.0717,25.0233,25.0475,576500.0
2006-03-16 11:30:00,41.39,41.42,41.36,41.37,314500.0,25.0475,25.0656,25.0293,25.0354,314500.0
2006-03-16 12:00:00,41.36,41.53,41.32,41.5,930100.0,25.0293,25.1322,25.0051,25.114,930100.0
2006-03-16 12:30:00,41.5,41.5,41.42,41.42,821400.0,25.114,25.114,25.0656,25.0656,821400.0
2006-03-16 13:00:00,41.43,41.43,41.35,41.41,399500.0,25.0717,25.0717,25.0233,25.0596,399500.0
2006-03-16 13:30:00,41.4,41.4,41.3,41.3,399200.0,25.0535,25.0535,24.993,24.993,399200.0
2006-03-16 14:00:00,41.3,41.42,41.3,41.4,467300.0,24.993,25.0656,24.993,25.0535,467300.0
2006-03-16 14:30:00,41.4,41.44,41.3,41.34,1241700.0,25.0535,25.0777,24.993,25.0172,1241700.0
2006-03-16 15:00:00,41.35,41.4,41.31,41.37,471900.0,25.0233,25.0535,24.9991,25.0354,471900.0
2006-03-16 15:30:00,41.37,41.41,41.29,41.35,709900.0,25.0354,25.0596,24.987,25.0233,709900.0
2006-03-17 09:30:00,41.35,41.49,41.25,41.45,4783900.0,25.0233,25.108,24.9628,25.0838,4783900.0
2006-03-17 10:00:00,41.45,41.49,41.33,41.45,1193500.0,25.0838,25.108,25.0112,25.0838,1193500.0
2006-03-17 10:30:00,41.45,41.49,41.4,41.45,390800.0,25.0838,25.108,25.0535,25.0838,390800.0
2006-03-17 11:00:00,41.45,41.5,41.41,41.43,404700.0,25.0838,25.114,25.0596,25.0717,404700.0
2006-03-17 11:30:00,41.43,41.45,41.42,41.44,253600.0,25.0717,25.0838,25.0656,25.0777,253600.0
2006-03-17 12:00:00,41.44,41.45,41.4,41.45,348100.0,25.0777,25.0838,25.0535,25.0838,348100.0
2006-03-17 12:30:00,41.45,41.48,41.43,41.44,1530700.0,25.0838,25.1019,25.0717,25.0777,1530700.0
2006-03-17 13:00:00,41.44,41.45,41.32,41.33,295300.0,25.0777,25.0838,25.0051,25.0112,295300.0
2006-03-17 13:30:00,41.33,41.38,41.25,41.36,318900.0,25.0112,25.0414,24.9628,25.0293,318900.0
2006-03-17 14:00:00,41.36,41.42,41.36,41.4,280600.0,25.0293,25.0656,25.0293,25.0535,280600.0
2006-03-17 14:30:00,41.4,41.46,41.39,41.4,631500.0,25.0535,25.0898,25.0475,25.0535,631500.0
2006-03-17 15:00:00,41.41,41.43,41.35,41.42,588400.0,25.0596,25.0717,25.0233,25.0656,588400.0
2006-03-17 15:30:00,41.42,41.47,41.32,41.38,1127900.0,25.0656,25.0959,25.0051,25.0414,1127900.0
2006-03-20 09:30:00,41.31,41.55,41.31,41.44,894100.0,24.9991,25.1443,24.9991,25.0777,894100.0
2006-03-20 10:00:00,41.43,41.44,41.25,41.25,497900.0,25.0717,25.0777,24.9628,24.9628,497900.0
2006-03-20 10:30:00,41.25,41.39,41.15,41.38,928000.0,24.9628,25.0475,24.9022,25.0414,928000.0
2006-03-20 11:00:00,41.38,41.44,41.37,41.4,421500.0,25.0414,25.0777,25.0354,25.0535,421500.0
2006-03-20 11:30:00,41.4,41.47,41.36,41.42,411000.0,25.0535,25.0959,25.0293,25.0656,411000.0
2006-03-20 12:00:00,41.42,41.43,41.37,41.4,217700.0,25.0656,25.0717,25.0354,25.0535,217700.0
2006-03-20 12:30:00,41.4,41.49,41.38,41.43,387200.0,25.0535,25.108,25.0414,25.0717,387200.0
2006-03-20 13:00:00,41.42,41.46,41.39,41.42,233800.0,25.0656,25.0898,25.0475,25.0656,233800.0
2006-03-20 13:30:00,41.42,41.46,41.4,41.44,737400.0,25.0656,25.0898,25.0535,25.0777,737400.0
2006-03-20 14:00:00,41.43,41.53,41.43,41.52,1093200.0,25.0717,25.1322,25.0717,25.1261,1093200.0
2006-03-20 14:30:00,41.51,41.53,41.46,41.48,632200.0,25.1201,25.1322,25.0898,25.1019,632200.0
2006-03-20 15:00:00,41.48,41.55,41.47,41.49,802500.0,25.1019,25.1443,25.0959,25.108,802500.0
2006-03-20 15:30:00,41.48,41.51,41.45,41.45,1034200.0,25.1019,25.1201,25.0838,25.0838,1034200.0
2006-03-21 09:30:00,41.27,41.4,41.25,41.31,1167800.0,24.9749,25.0535,24.9628,24.9991,1167800.0
2006-03-21 10:00:00,41.33,41.38,41.27,41.34,594600.0,25.0112,25.0414,24.9749,25.0172,594600.0
2006-03-21 10:30:00,41.34,41.35,41.25,41.25,632100.0,25.0172,25.0233,24.9628,24.9628,632100.0
2006-03-21 11:00:00,41.25,41.32,41.25,41.27,674600.0,24.9628,25.0051,24.9628,24.9749,674600.0
2006-03-21 11:30:00,41.26,41.36,41.25,41.31,986600.0,24.9688,25.0293,24.9628,24.9991,986600.0
2006-03-21 12:00:00,41.31,41.31,41.26,41.28,490000.0,24.9991,24.9991,24.9688,24.9809,490000.0
2006-03-21 12:30:00,41.28,41.71,41.27,41.47,3355200.0,24.9809,25.2411,24.9749,25.0959,3355200.0
2006-03-21 13:00:00,41.47,41.57,41.45,41.49,577900.0,25.0959,25.1564,25.0838,25.108,577900.0
2006-03-21 13:30:00,41.49,41.55,41.26,41.38,844900.0,25.108,25.1443,24.9688,25.0414,844900.0
2006-03-21 14:00:00,41.37,41.39,41.09,41.15,807100.0,25.0354,25.0475,24.8659,24.9022,807100.0
2006-03-21 14:30:00,41.14,41.21,41.04,41.12,558900.0,24.8962,24.9385,24.8357,24.8841,558900.0
2006-03-21 15:00:00,41.12,41.23,41.08,41.12,538600.0,24.8841,24.9507,24.8599,24.8841,538600.0
2006-03-21 15:30:00,41.12,41.28,41.06,41.23,1464400.0,24.8841,24.9809,24.8478,24.9507,1464400.0
2006-03-22 09:30:00,41.19,41.25,40.38,41.23,1290000.0,24.9264,24.9628,24.4363,24.9507,1290000.0
2006-03-22 10:00:00,41.23,41.52,41.21,41.52,878900.0,24.9507,25.1261,24.9385,25.1261,878900.0
2006-03-22 10:30:00,41.52,41.56,41.4,41.55,715700.0,25.1261,25.1504,25.0535,25.1443,715700.0
2006-03-22 11:00:00,41.56,41.61,41.51,41.6,566800.0,25.1504,25.1806,25.1201,25.1746,566800.0
2006-03-22 11:30:00,41.59,41.7,41.55,41.69,1005300.0,25.1685,25.2351,25.1443,25.229,1005300.0
2006-03-22 12:00:00,41.69,41.74,41.59,41.6,474700.0,25.229,25.2593,25.1685,25.1746,474700.0
2006-03-22 12:30:00,41.59,41.65,41.58,41.64,277400.0,25.1685,25.2048,25.1625,25.1988,277400.0
2006-03-22 13:00:00,41.65,41.7,41.63,41.7,394800.0,25.2048,25.2351,25.1927,25.2351,394800.0
2006-03-22 13:30:00,41.7,41.79,41.62,41.78,615300.0,25.2351,25.2895,25.1867,25.2835,615300.0
2006-03-22 14:00:00,41.78,41.88,41.74,41.82,623600.0,25.2835,25.344,25.2593,25.3077,623600.0
2006-03-22 14:30:00,41.83,41.83,41.7,41.78,621800.0,25.3137,25.3137,25.2351,25.2835,621800.0
2006-03-22 15:00:00,41.79,41.85,41.72,41.84,528900.0,25.2895,25.3259,25.2472,25.3198,528900.0
2006-03-22 15:30:00,41.84,42.2,41.84,42.04,2340500.0,25.3198,25.5377,25.3198,25.4408,2340500.0
2006-03-23 09:30:00,42.05,42.06,41.89,41.97,1050800.0,25.4469,25.4529,25.3501,25.3985,1050800.0
2006-03-23 10:00:00,41.97,42.2,41.94,42.17,720500.0,25.3985,25.5377,25.3803,25.5195,720500.0
2006-03-23 10:30:00,42.18,42.19,41.93,41.93,727600.0,25.5256,25.5316,25.3743,25.3743,727600.0
2006-03-23 11:00:00,41.94,42.08,41.82,42.03,557000.0,25.3803,25.465,25.3077,25.4348,557000.0
2006-03-23 11:30:00,42.04,42.07,41.94,42.03,452900.0,25.4408,25.459,25.3803,25.4348,452900.0
2006-03-23 12:00:00,42.03,42.03,41.82,41.91,661200.0,25.4348,25.4348,25.3077,25.3622,661200.0
2006-03-23 12:30:00,41.93,42.05,41.92,42.02,581700.0,25.3743,25.4469,25.3682,25.4287,581700.0
2006-03-23 13:00:00,42.01,42.09,42.01,42.05,604300.0,25.4227,25.4711,25.4227,25.4469,604300.0
2006-03-23 13:30:00,42.04,42.13,41.99,42.11,953400.0,25.4408,25.4953,25.4106,25.4832,953400.0
2006-03-23 14:00:00,42.13,42.19,42.05,42.18,970600.0,25.4953,25.5316,25.4469,25.5256,970600.0
2006-03-23 14:30:00,42.16,42.19,41.98,42.06,841100.0,25.5134,25.5316,25.4045,25.4529,841100.0
2006-03-23 15:00:00,42.06,42.16,42.03,42.08,897600.0,25.4529,25.5134,25.4348,25.465,897600.0
2006-03-23 15:30:00,42.09,42.11,42.02,42.04,1156400.0,25.4711,25.4832,25.4287,25.4408,1156400.0
2006-03-24 09:30:00,41.99,42.14,41.91,41.98,722100.0,25.4106,25.5013,25.3622,25.4045,722100.0
2006-03-24 10:00:00,42.0,42.3,42.0,42.18,624200.0,25.4166,25.5982,25.4166,25.5256,624200.0
2006-03-24 10:30:00,42.17,42.24,42.14,42.23,477700.0,25.5195,25.5619,25.5013,25.5558,477700.0
2006-03-24 11:00:00,42.22,42.33,42.2,42.25,649100.0,25.5498,25.6163,25.5377,25.5679,649100.0
2006-03-24 11:30:00,42.27,42.39,42.23,42.38,443600.0,25.58,25.6526,25.5558,25.6466,443600.0
2006-03-24 12:00:00,42.39,42.43,42.16,42.2,669100.0,25.6526,25.6768,25.5134,25.5377,669100.0
2006-03-24 12:30:00,42.2,42.24,42.01,42.09,398100.0,25.5377,25.5619,25.4227,25.4711,398100.0
2006-03-24 13:00:00,42.08,42.21,41.92,42.1,313600.0,25.465,25.5437,25.3682,25.4771,313600.0
2006-03-24 13:30:00,42.08,42.27,42.07,42.23,372000.0,25.465,25.58,25.459,25.5558,372000.0
2006-03-24 14:00:00,42.23,42.23,42.03,42.06,533200.0,25.5558,25.5558,25.4348,25.4529,533200.0
2006-03-24 14:30:00,42.07,42.22,42.05,42.15,488100.0,25.459,25.5498,25.4469,25.5074,488100.0
2006-03-24 15:00:00,42.15,42.18,42.07,42.17,355400.0,25.5074,25.5256,25.459,25.5195,355400.0
2006-03-24 15:30:00,42.17,42.22,42.09,42.11,607000.0,25.5195,25.5498,25.4711,25.4832,607000.0
2006-03-27 09:30:00,41.86,42.02,41.78,42.02,1170500.0,25.3319,25.4287,25.2835,25.4287,1170500.0
2006-03-27 10:00:00,42.03,42.1,41.93,41.96,612800.0,25.4348,25.4771,25.3743,25.3924,612800.0
2006-03-27 10:30:00,41.97,42.05,41.93,41.96,464800.0,25.3985,25.4469,25.3743,25.3924,464800.0
2006-03-27 11:00:00,41.95,42.02,41.9,41.93,515600.0,25.3864,25.4287,25.3561,25.3743,515600.0
2006-03-27 11:30:00,41.93,42.03,41.88,41.98,352800.0,25.3743,25.4348,25.344,25.4045,352800.0
2006-03-27 12:00:00,41.99,42.02,41.95,42.0,224700.0,25.4106,25.4287,25.3864,25.4166,224700.0
2006-03-27 12:30:00,42.0,42.2,42.0,42.1,401100.0,25.4166,25.5377,25.4166,25.4771,401100.0
2006-03-27 13:00:00,42.1,42.18,42.1,42.15,305200.0,25.4771,25.5256,25.4771,25.5074,305200.0
2006-03-27 13:30:00,42.16,42.19,42.1,42.15,297200.0,25.5134,25.5316,25.4771,25.5074,297200.0
2006-03-27 14:00:00,42.15,42.16,42.09,42.14,311500.0,25.5074,25.5134,25.4711,25.5013,311500.0
2006-03-27 14:30:00,42.14,42.2,42.09,42.16,451900.0,25.5013,25.5377,25.4711,25.5134,451900.0
2006-03-27 15:00:00,42.17,42.18,42.11,42.15,442200.0,25.5195,25.5256,25.4832,25.5074,442200.0
2006-03-27 15:30:00,42.15,42.18,42.08,42.12,734400.0,25.5074,25.5256,25.465,25.4892,734400.0
2006-03-28 09:30:00,41.93,42.09,41.88,41.92,972700.0,25.3743,25.4711,25.344,25.3682,972700.0
2006-03-28 10:00:00,41.93,41.97,41.74,41.83,635600.0,25.3743,25.3985,25.2593,25.3137,635600.0
2006-03-28 10:30:00,41.84,41.86,41.75,41.8,501200.0,25.3198,25.3319,25.2653,25.2956,501200.0
2006-03-28 11:00:00,41.8,41.97,41.79,41.91,617700.0,25.2956,25.3985,25.2895,25.3622,617700.0
2006-03-28 11:30:00,41.91,41.94,41.87,41.87,401800.0,25.3622,25.3803,25.338,25.338,401800.0
2006-03-28 12:00:00,41.87,42.1,41.87,42.07,399300.0,25.338,25.4771,25.338,25.459,399300.0
2006-03-28 12:30:00,42.07,42.16,42.04,42.09,472000.0,25.459,25.5134,25.4408,25.4711,472000.0
2006-03-28 13:00:00,42.09,42.15,42.01,42.1,278800.0,25.4711,25.5074,25.4227,25.4771,278800.0
2006-03-28 13:30:00,42.11,42.14,42.05,42.1,304000.0,25.4832,25.5013,25.4469,25.4771,304000.0
2006-03-28 14:00:00,42.11,42.21,41.66,41.82,907300.0,25.4832,25.5437,25.2109,25.3077,907300.0
2006-03-28 14:30:00,41.82,41.83,41.56,41.73,977100.0,25.3077,25.3137,25.1504,25.2532,977100.0
2006-03-28 15:00:00,41.74,41.76,41.52,41.59,869000.0,25.2593,25.2714,25.1261,25.1685,869000.0
2006-03-28 15:30:00,41.6,41.65,41.5,41.57,1090600.0,25.1746,25.2048,25.114,25.1564,1090600.0
2006-03-29 09:30:00,41.73,41.8,41.33,41.37,1054500.0,25.2532,25.2956,25.0112,25.0354,1054500.0
2006-03-29 10:00:00,41.37,41.62,41.31,41.59,706500.0,25.0354,25.1867,24.9991,25.1685,706500.0
2006-03-29 10:30:00,41.59,41.68,41.52,41.66,480300.0,25.1685,25.223,25.1261,25.2109,480300.0
2006-03-29 11:00:00,41.67,41.88,41.6,41.88,435400.0,25.2169,25.344,25.1746,25.344,435400.0
2006-03-29 11:30:00,41.88,42.08,41.88,41.96,494700.0,25.344,25.465,25.344,25.3924,494700.0
2006-03-29 12:00:00,41.95,42.01,41.91,41.91,258500.0,25.3864,25.4227,25.3622,25.3622,258500.0
2006-03-29 12:30:00,41.92,41.94,41.84,41.85,215600.0,25.3682,25.3803,25.3198,25.3259,215600.0
2006-03-29 13:00:00,41.84,41.99,41.78,41.92,314700.0,25.3198,25.4106,25.2835,25.3682,314700.0
2006-03-29 13:30:00,41.91,41.94,41.79,41.9,256300.0,25.3622,25.3803,25.2895,25.3561,256300.0
2006-03-29 14:00:00,41.89,41.92,41.78,41.78,323800.0,25.3501,25.3682,25.2835,25.2835,323800.0
2006-03-29 14:30:00,41.79,41.86,41.71,41.82,323800.0,25.2895,25.3319,25.2411,25.3077,323800.0
2006-03-29 15:00:00,41.82,41.9,41.81,41.84,472200.0,25.3077,25.3561,25.3016,25.3198,472200.0
2006-03-29 15:30:00,41.84,41.87,41.66,41.69,762900.0,25.3198,25.338,25.2109,25.229,762900.0
2006-03-30 09:30:00,41.54,41.84,41.53,41.81,823300.0,25.1383,25.3198,25.1322,25.3016,823300.0
2006-03-30 10:00:00,41.81,42.04,41.77,41.8,553000.0,25.3016,25.4408,25.2774,25.2956,553000.0
2006-03-30 10:30:00,41.8,41.83,41.41,41.45,603600.0,25.2956,25.3137,25.0596,25.0838,603600.0
2006-03-30 11:00:00,41.46,41.48,41.21,41.37,868500.0,25.0898,25.1019,24.9385,25.0354,868500.0
2006-03-30 11:30:00,41.38,41.54,41.35,41.52,360800.0,25.0414,25.1383,25.0233,25.1261,360800.0
2006-03-30 12:00:00,41.52,41.61,41.51,41.6,192700.0,25.1261,25.1806,25.1201,25.1746,192700.0
2006-03-30 12:30:00,41.62,41.63,41.3,41.39,392500.0,25.1867,25.1927,24.993,25.0475,392500.0
2006-03-30 13:00:00,41.39,41.41,41.2,41.29,400600.0,25.0475,25.0596,24.9325,24.987,400600.0
2006-03-30 13:30:00,41.29,41.37,41.12,41.32,419300.0,24.987,25.0354,24.8841,25.0051,419300.0
2006-03-30 14:00:00,41.33,41.43,41.3,41.39,415900.0,25.0112,25.0717,24.993,25.0475,415900.0
2006-03-30 14:30:00,41.39,41.42,41.3,41.33,528000.0,25.0475,25.0656,24.993,25.0112,528000.0
2006-03-30 15:00:00,41.32,41.56,41.32,41.51,647400.0,25.0051,25.1504,25.0051,25.1201,647400.0
2006-03-30 15:30:00,41.5,41.64,41.5,41.55,1017000.0,25.114,25.1988,25.114,25.1443,1017000.0
2006-03-31 09:30:00,41.78,41.94,41.73,41.85,1070500.0,25.2835,25.3803,25.2532,25.3259,1070500.0
2006-03-31 10:00:00,41.86,41.87,41.73,41.75,829300.0,25.3319,25.338,25.2532,25.2653,829300.0
2006-03-31 10:30:00,41.75,41.87,41.74,41.77,715200.0,25.2653,25.338,25.2593,25.2774,715200.0
2006-03-31 11:00:00,41.78,41.86,41.76,41.8,403100.0,25.2835,25.3319,25.2714,25.2956,403100.0
2006-03-31 11:30:00,41.8,41.9,41.77,41.89,481500.0,25.2956,25.3561,25.2774,25.3501,481500.0
2006-03-31 12:00:00,41.89,41.91,41.82,41.88,335600.0,25.3501,25.3622,25.3077,25.344,335600.0
2006-03-31 12:30:00,41.87,41.92,41.81,41.82,307800.0,25.338,25.3682,25.3016,25.3077,307800.0
2006-03-31 13:00:00,41.82,41.88,41.8,41.84,273400.0,25.3077,25.344,25.2956,25.3198,273400.0
2006-03-31 13:30:00,41.84,41.84,41.75,41.83,453300.0,25.3198,25.3198,25.2653,25.3137,453300.0
2006-03-31 14:00:00,41.83,41.83,41.75,41.77,556700.0,25.3137,25.3137,25.2653,25.2774,556700.0
2006-03-31 14:30:00,41.76,41.9,41.75,41.81,719100.0,25.2714,25.3561,25.2653,25.3016,719100.0
2006-03-31 15:00:00,41.81,41.83,41.71,41.76,891200.0,25.3016,25.3137,25.2411,25.2714,891200.0
2006-03-31 15:30:00,41.76,41.81,41.61,41.63,1682900.0,25.2714,25.3016,25.1806,25.1927,1682900.0
2006-04-03 09:30:00,41.95,42.15,41.88,42.1,1127100.0,25.3864,25.5074,25.344,25.4771,1127100.0
2006-04-03 10:00:00,42.11,42.32,41.95,42.32,852700.0,25.4832,25.6103,25.3864,25.6103,852700.0
2006-04-03 10:30:00,42.32,42.41,41.95,42.35,629600.0,25.6103,25.6647,25.3864,25.6284,629600.0
2006-04-03 11:00:00,42.35,42.43,42.29,42.42,524800.0,25.6284,25.6768,25.5921,25.6708,524800.0
2006-04-03 11:30:00,42.42,42.43,42.31,42.41,568400.0,25.6708,25.6768,25.6042,25.6647,568400.0
2006-04-03 12:00:00,42.4,42.44,42.38,42.41,624500.0,25.6587,25.6829,25.6466,25.6647,624500.0
2006-04-03 12:30:00,42.43,42.43,42.34,42.42,613100.0,25.6768,25.6768,25.6224,25.6708,613100.0
2006-04-03 13:00:00,42.42,42.46,42.39,42.45,672400.0,25.6708,25.695,25.6526,25.6889,672400.0
2006-04-03 13:30:00,42.46,42.46,42.37,42.41,324100.0,25.695,25.695,25.6405,25.6647,324100.0
2006-04-03 14:00:00,42.4,42.41,42.25,42.25,531800.0,25.6587,25.6647,25.5679,25.5679,531800.0
2006-04-03 14:30:00,42.25,42.35,42.21,42.32,666600.0,25.5679,25.6284,25.5437,25.6103,666600.0
2006-04-03 15:00:00,42.32,42.36,42.27,42.29,646100.0,25.6103,25.6345,25.58,25.5921,646100.0
2006-04-03 15:30:00,42.29,42.31,41.89,41.94,1689700.0,25.5921,25.6042,25.3501,25.3803,1689700.0
2006-04-04 09:30:00,41.6,41.72,41.5,41.61,1260600.0,25.3771,25.4503,25.3161,25.3832,1260600.0
2006-04-04 10:00:00,41.61,41.86,41.61,41.83,618800.0,25.3832,25.5357,25.3832,25.5174,618800.0
2006-04-04 10:30:00,41.83,41.93,41.78,41.88,403200.0,25.5174,25.5784,25.4869,25.5479,403200.0
2006-04-04 11:00:00,41.9,41.99,41.86,41.94,582700.0,25.5601,25.615,25.5357,25.5845,582700.0
2006-04-04 11:30:00,41.94,42.2,41.93,42.07,474100.0,25.5845,25.7431,25.5784,25.6638,474100.0
2006-04-04 12:00:00,42.07,42.22,42.0,42.21,683900.0,25.6638,25.7553,25.6211,25.7492,683900.0
2006-04-04 12:30:00,42.22,42.38,42.21,42.27,1812500.0,25.7553,25.8529,25.7492,25.7858,1812500.0
2006-04-04 13:00:00,42.27,42.31,42.12,42.19,655900.0,25.7858,25.8102,25.6943,25.737,655900.0
2006-04-04 13:30:00,42.19,42.3,42.17,42.22,487000.0,25.737,25.8041,25.7248,25.7553,487000.0
2006-04-04 14:00:00,42.22,42.35,42.16,42.33,775100.0,25.7553,25.8346,25.7187,25.8224,775100.0
2006-04-04 14:30:00,42.33,42.4,42.26,42.3,1227600.0,25.8224,25.8651,25.7797,25.8041,1227600.0
2006-04-04 15:00:00,42.3,42.39,42.25,42.38,486300.0,25.8041,25.859,25.7736,25.8529,486300.0
2006-04-04 15:30:00,42.37,42.46,42.18,42.27,996100.0,25.8468,25.9017,25.7309,25.7858,996100.0
2006-04-05 09:30:00,42.17,42.55,42.16,42.51,1073500.0,25.7248,25.9566,25.7187,25.9322,1073500.0
2006-04-05 10:00:00,42.51,42.66,42.51,42.6,840000.0,25.9322,26.0237,25.9322,25.9871,840000.0
2006-04-05 10:30:00,42.59,42.64,42.4,42.41,1033400.0,25.981,26.0115,25.8651,25.8712,1033400.0
2006-04-05 11:00:00,42.42,42.45,42.15,42.16,1019300.0,25.8773,25.8956,25.7126,25.7187,1019300.0
2006-04-05 11:30:00,42.16,42.26,42.04,42.21,736000.0,25.7187,25.7797,25.6455,25.7492,736000.0
2006-04-05 12:00:00,42.22,42.37,42.2,42.35,385000.0,25.7553,25.8468,25.7431,25.8346,385000.0
2006-04-05 12:30:00,42.36,42.59,42.35,42.56,365100.0,25.8407,25.981,25.8346,25.9627,365100.0
2006-04-05 13:00:00,42.57,42.61,42.49,42.6,552800.0,25.9688,25.9932,25.92,25.9871,552800.0
2006-04-05 13:30:00,42.6,42.65,42.51,42.54,575100.0,25.9871,26.0176,25.9322,25.9505,575100.0
2006-04-05 14:00:00,42.54,42.64,42.27,42.59,486600.0,25.9505,26.0115,25.7858,25.981,486600.0
2006-04-05 14:30:00,42.58,42.6,42.5,42.58,436900.0,25.9749,25.9871,25.9261,25.9749,436900.0
2006-04-05 15:00:00,42.58,42.63,42.49,42.59,735800.0,25.9749,26.0054,25.92,25.981,735800.0
2006-04-05 15:30:00,42.58,42.59,42.49,42.52,787500.0,25.9749,25.981,25.92,25.9383,787500.0
2006-04-06 09:30:00,42.39,42.47,42.18,42.21,758300.0,25.859,25.9078,25.7309,25.7492,758300.0
2006-04-06 10:00:00,42.21,42.31,42.13,42.27,598200.0,25.7492,25.8102,25.7004,25.7858,598200.0
2006-04-06 10:30:00,42.27,42.34,42.24,42.31,273600.0,25.7858,25.8285,25.7675,25.8102,273600.0
2006-04-06 11:00:00,42.31,42.36,42.27,42.33,312900.0,25.8102,25.8407,25.7858,25.8224,312900.0
2006-04-06 11:30:00,42.34,42.36,42.19,42.2,324900.0,25.8285,25.8407,25.737,25.7431,324900.0
2006-04-06 12:00:00,42.19,42.24,42.04,42.06,364800.0,25.737,25.7675,25.6455,25.6577,364800.0
2006-04-06 12:30:00,42.07,42.34,42.02,42.07,295700.0,25.6638,25.8285,25.6333,25.6638,295700.0
2006-04-06 13:00:00,42.08,42.3,42.06,42.28,285100.0,25.6699,25.8041,25.6577,25.7919,285100.0
2006-04-06 13:30:00,42.28,42.37,42.23,42.32,308200.0,25.7919,25.8468,25.7614,25.8163,308200.0
2006-04-06 14:00:00,42.32,42.44,42.31,42.33,338300.0,25.8163,25.8895,25.8102,25.8224,338300.0
2006-04-06 14:30:00,42.32,42.41,42.3,42.37,383500.0,25.8163,25.8712,25.8041,25.8468,383500.0
2006-04-06 15:00:00,42.38,42.38,42.24,42.26,483400.0,25.8529,25.8529,25.7675,25.7797,483400.0
2006-04-06 15:30:00,42.26,42.4,42.17,42.28,822100.0,25.7797,25.8651,25.7248,25.7919,822100.0
2006-04-07 09:30:00,42.25,42.44,42.15,42.15,892000.0,25.7736,25.8895,25.7126,25.7126,892000.0
2006-04-07 10:00:00,42.15,42.18,41.74,41.79,900700.0,25.7126,25.7309,25.4625,25.493,900700.0
2006-04-07 10:30:00,41.78,41.95,41.75,41.95,764900.0,25.4869,25.5906,25.4686,25.5906,764900.0
2006-04-07 11:00:00,41.95,42.04,41.9,41.97,487300.0,25.5906,25.6455,25.5601,25.6028,487300.0
2006-04-07 11:30:00,41.95,41.97,41.79,41.89,840000.0,25.5906,25.6028,25.493,25.554,840000.0
2006-04-07 12:00:00,41.89,41.91,41.78,41.88,467400.0,25.554,25.5662,25.4869,25.5479,467400.0
2006-04-07 12:30:00,41.89,41.89,41.75,41.78,627200.0,25.554,25.554,25.4686,25.4869,627200.0
2006-04-07 13:00:00,41.76,41.81,41.67,41.71,650200.0,25.4747,25.5052,25.4198,25.4442,650200.0
2006-04-07 13:30:00,41.72,41.77,41.63,41.73,518000.0,25.4503,25.4808,25.3954,25.4564,518000.0
2006-04-07 14:00:00,41.73,41.84,41.7,41.81,778000.0,25.4564,25.5235,25.4381,25.5052,778000.0
2006-04-07 14:30:00,41.81,42.04,41.8,41.98,643300.0,25.5052,25.6455,25.4991,25.6089,643300.0
2006-04-07 15:00:00,41.99,41.99,41.75,41.76,611600.0,25.615,25.615,25.4686,25.4747,611600.0
2006-04-07 15:30:00,41.77,41.84,41.65,41.8,1676500.0,25.4808,25.5235,25.4076,25.4991,1676500.0
2006-04-10 09:30:00,41.93,42.03,41.85,41.91,873400.0,25.5784,25.6394,25.5296,25.5662,873400.0
2006-04-10 10:00:00,41.93,42.08,41.88,41.9,527800.0,25.5784,25.6699,25.5479,25.5601,527800.0
2006-04-10 10:30:00,41.88,41.99,41.84,41.95,405500.0,25.5479,25.615,25.5235,25.5906,405500.0
2006-04-10 11:00:00,41.95,42.17,41.93,42.14,474900.0,25.5906,25.7248,25.5784,25.7065,474900.0
2006-04-10 11:30:00,42.15,42.26,42.14,42.2,369400.0,25.7126,25.7797,25.7065,25.7431,369400.0
2006-04-10 12:00:00,42.2,42.24,42.12,42.16,298400.0,25.7431,25.7675,25.6943,25.7187,298400.0
2006-04-10 12:30:00,42.17,42.18,41.9,41.91,383300.0,25.7248,25.7309,25.5601,25.5662,383300.0
2006-04-10 13:00:00,41.9,41.94,41.87,41.91,321800.0,25.5601,25.5845,25.5418,25.5662,321800.0
2006-04-10 13:30:00,41.91,41.91,41.69,41.77,626500.0,25.5662,25.5662,25.432,25.4808,626500.0
2006-04-10 14:00:00,41.77,41.88,41.75,41.79,544500.0,25.4808,25.5479,25.4686,25.493,544500.0
2006-04-10 14:30:00,41.79,41.9,41.72,41.81,588400.0,25.493,25.5601,25.4503,25.5052,588400.0
2006-04-10 15:00:00,41.81,41.87,41.79,41.85,425200.0,25.5052,25.5418,25.493,25.5296,425200.0
2006-04-10 15:30:00,41.85,41.95,41.85,41.92,677100.0,25.5296,25.5906,25.5296,25.5723,677100.0
2006-04-11 09:30:00,42.0,42.35,41.93,42.16,925900.0,25.6211,25.8346,25.5784,25.7187,925900.0
2006-04-11 10:00:00,42.16,42.18,41.75,41.81,699500.0,25.7187,25.7309,25.4686,25.5052,699500.0
2006-04-11 10:30:00,41.82,41.93,41.63,41.76,814400.0,25.5113,25.5784,25.3954,25.4747,814400.0
2006-04-11 11:00:00,41.76,41.8,41.7,41.76,456300.0,25.4747,25.4991,25.4381,25.4747,456300.0
2006-04-11 11:30:00,41.76,41.82,41.64,41.65,547600.0,25.4747,25.5113,25.4015,25.4076,547600.0
2006-04-11 12:00:00,41.66,41.73,41.63,41.7,269000.0,25.4137,25.4564,25.3954,25.4381,269000.0
2006-04-11 12:30:00,41.71,41.81,41.71,41.77,282200.0,25.4442,25.5052,25.4442,25.4808,282200.0
2006-04-11 13:00:00,41.77,41.97,41.76,41.89,418900.0,25.4808,25.6028,25.4747,25.554,418900.0
2006-04-11 13:30:00,41.89,41.91,41.8,41.88,609200.0,25.554,25.5662,25.4991,25.5479,609200.0
2006-04-11 14:00:00,41.88,41.92,41.86,41.9,433700.0,25.5479,25.5723,25.5357,25.5601,433700.0
2006-04-11 14:30:00,41.9,41.9,41.67,41.7,733400.0,25.5601,25.5601,25.4198,25.4381,733400.0
2006-04-11 15:00:00,41.71,41.71,41.48,41.55,747400.0,25.4442,25.4442,25.3039,25.3466,747400.0
2006-04-11 15:30:00,41.55,41.62,41.48,41.58,1350000.0,25.3466,25.3893,25.3039,25.3649,1350000.0
2006-04-12 09:30:00,41.83,41.95,41.7,41.9,839100.0,25.5174,25.5906,25.4381,25.5601,839100.0
2006-04-12 10:00:00,41.91,41.93,41.85,41.87,417800.0,25.5662,25.5784,25.5296,25.5418,417800.0
2006-04-12 10:30:00,41.87,41.88,41.7,41.81,677600.0,25.5418,25.5479,25.4381,25.5052,677600.0
2006-04-12 11:00:00,41.81,41.98,41.81,41.95,362300.0,25.5052,25.6089,25.5052,25.5906,362300.0
2006-04-12 11:30:00,41.95,41.98,41.86,41.9,325300.0,25.5906,25.6089,25.5357,25.5601,325300.0
2006-04-12 12:00:00,41.91,41.95,41.84,41.9,241800.0,25.5662,25.5906,25.5235,25.5601,241800.0
2006-04-12 12:30:00,41.91,41.95,41.86,41.92,206700.0,25.5662,25.5906,25.5357,25.5723,206700.0
2006-04-12 13:00:00,41.93,41.96,41.89,41.94,228200.0,25.5784,25.5967,25.554,25.5845,228200.0
2006-04-12 13:30:00,41.94,41.97,41.9,41.93,307200.0,25.5845,25.6028,25.5601,25.5784,307200.0
2006-04-12 14:00:00,41.94,41.97,41.9,41.95,248200.0,25.5845,25.6028,25.5601,25.5906,248200.0
2006-04-12 14:30:00,41.96,41.97,41.92,41.92,278600.0,25.5967,25.6028,25.5723,25.5723,278600.0
2006-04-12 15:00:00,41.91,41.98,41.91,41.93,484300.0,25.5662,25.6089,25.5662,25.5784,484300.0
2006-04-12 15:30:00,41.92,41.96,41.89,41.9,735300.0,25.5723,25.5967,25.554,25.5601,735300.0
2006-04-13 09:30:00,41.96,42.2,41.91,42.07,914500.0,25.5967,25.7431,25.5662,25.6638,914500.0
2006-04-13 10:00:00,42.07,42.2,42.04,42.14,554600.0,25.6638,25.7431,25.6455,25.7065,554600.0
2006-04-13 10:30:00,42.13,42.29,42.05,42.29,498000.0,25.7004,25.798,25.6516,25.798,498000.0
2006-04-13 11:00:00,42.27,42.36,42.2,42.25,465900.0,25.7858,25.8407,25.7431,25.7736,465900.0
2006-04-13 11:30:00,42.26,42.31,42.18,42.31,366000.0,25.7797,25.8102,25.7309,25.8102,366000.0
2006-04-13 12:00:00,42.31,42.42,42.3,42.41,388200.0,25.8102,25.8773,25.8041,25.8712,388200.0
2006-04-13 12:30:00,42.42,42.42,42.16,42.19,499100.0,25.8773,25.8773,25.7187,25.737,499100.0
2006-04-13 13:00:00,42.19,42.21,42.05,42.12,452300.0,25.737,25.7492,25.6516,25.6943,452300.0
2006-04-13 13:30:00,42.12,42.2,42.02,42.19,303500.0,25.6943,25.7431,25.6333,25.737,303500.0
2006-04-13 14:00:00,42.19,42.24,42.15,42.16,279500.0,25.737,25.7675,25.7126,25.7187,279500.0
2006-04-13 14:30:00,42.17,42.17,42.07,42.12,387800.0,25.7248,25.7248,25.6638,25.6943,387800.0
2006-04-13 15:00:00,42.11,42.15,42.03,42.13,434400.0,25.6882,25.7126,25.6394,25.7004,434400.0
2006-04-13 15:30:00,42.12,42.19,42.09,42.17,636700.0,25.6943,25.737,25.676,25.7248,636700.0
2006-04-17 09:30:00,42.28,42.38,42.15,42.15,633900.0,25.7919,25.8529,25.7126,25.7126,633900.0
2006-04-17 10:00:00,42.14,42.23,42.11,42.16,711100.0,25.7065,25.7614,25.6882,25.7187,711100.0
2006-04-17 10:30:00,42.15,42.21,42.08,42.2,835900.0,25.7126,25.7492,25.6699,25.7431,835900.0
2006-04-17 11:00:00,42.2,42.23,42.13,42.2,549400.0,25.7431,25.7614,25.7004,25.7431,549400.0
2006-04-17 11:30:00,42.2,42.28,42.17,42.27,322000.0,25.7431,25.7919,25.7248,25.7858,322000.0
2006-04-17 12:00:00,42.27,42.28,42.18,42.21,364600.0,25.7858,25.7919,25.7309,25.7492,364600.0
2006-04-17 12:30:00,42.21,42.25,42.17,42.19,453800.0,25.7492,25.7736,25.7248,25.737,453800.0
2006-04-17 13:00:00,42.19,42.27,42.17,42.22,474700.0,25.737,25.7858,25.7248,25.7553,474700.0
2006-04-17 13:30:00,42.22,42.25,42.02,42.04,575400.0,25.7553,25.7736,25.6333,25.6455,575400.0
2006-04-17 14:00:00,42.04,42.07,41.83,41.85,554100.0,25.6455,25.6638,25.5174,25.5296,554100.0
2006-04-17 14:30:00,41.86,41.91,41.83,41.83,367400.0,25.5357,25.5662,25.5174,25.5174,367400.0
2006-04-17 15:00:00,41.84,41.96,41.83,41.88,368900.0,25.5235,25.5967,25.5174,25.5479,368900.0
2006-04-17 15:30:00,41.89,42.02,41.89,41.97,599600.0,25.554,25.6333,25.554,25.6028,599600.0
2006-04-18 09:30:00,42.22,42.29,42.14,42.25,737200.0,25.7553,25.798,25.7065,25.7736,737200.0
2006-04-18 10:00:00,42.26,42.33,42.07,42.17,769800.0,25.7797,25.8224,25.6638,25.7248,769800.0
2006-04-18 10:30:00,42.16,42.26,42.11,42.18,633200.0,25.7187,25.7797,25.6882,25.7309,633200.0
2006-04-18 11:00:00,42.19,42.38,42.12,42.36,566600.0,25.737,25.8529,25.6943,25.8407,566600.0
2006-04-18 11:30:00,42.36,42.58,42.33,42.55,794200.0,25.8407,25.9749,25.8224,25.9566,794200.0
2006-04-18 12:00:00,42.58,42.69,42.5,42.56,959700.0,25.9749,26.042,25.9261,25.9627,959700.0
2006-04-18 12:30:00,42.56,42.62,42.5,42.61,276400.0,25.9627,25.9993,25.9261,25.9932,276400.0
2006-04-18 13:00:00,42.61,42.69,42.5,42.54,398700.0,25.9932,26.042,25.9261,25.9505,398700.0
2006-04-18 13:30:00,42.53,42.55,42.27,42.27,444300.0,25.9444,25.9566,25.7858,25.7858,444300.0
2006-04-18 14:00:00,42.26,42.75,42.26,42.54,972000.0,25.7797,26.0786,25.7797,25.9505,972000.0
2006-04-18 14:30:00,42.53,42.55,42.34,42.45,792100.0,25.9444,25.9566,25.8285,25.8956,792100.0
2006-04-18 15:00:00,42.45,42.72,42.42,42.62,1124400.0,25.8956,26.0603,25.8773,25.9993,1124400.0
2006-04-18 15:30:00,42.62,42.75,42.5,42.55,1455200.0,25.9993,26.0786,25.9261,25.9566,1455200.0
2006-04-19 09:30:00,42.4,42.88,42.3,42.86,1856000.0,25.8651,26.1579,25.8041,26.1457,1856000.0
2006-04-19 10:00:00,42.86,42.99,42.59,42.68,1128200.0,26.1457,26.225,25.981,26.0359,1128200.0
2006-04-19 10:30:00,42.67,42.79,42.48,42.73,785100.0,26.0298,26.103,25.9139,26.0664,785100.0
2006-04-19 11:00:00,42.72,42.84,42.6,42.71,664600.0,26.0603,26.1335,25.9871,26.0542,664600.0
2006-04-19 11:30:00,42.71,42.83,42.62,42.76,533800.0,26.0542,26.1274,25.9993,26.0847,533800.0
2006-04-19 12:00:00,42.76,42.84,42.72,42.74,583100.0,26.0847,26.1335,26.0603,26.0725,583100.0
2006-04-19 12:30:00,42.75,42.78,42.67,42.71,238300.0,26.0786,26.0969,26.0298,26.0542,238300.0
2006-04-19 13:00:00,42.71,42.77,42.55,42.69,579900.0,26.0542,26.0908,25.9566,26.042,579900.0
2006-04-19 13:30:00,42.69,42.77,42.66,42.75,278400.0,26.042,26.0908,26.0237,26.0786,278400.0
2006-04-19 14:00:00,42.76,42.77,42.64,42.71,385300.0,26.0847,26.0908,26.0115,26.0542,385300.0
2006-04-19 14:30:00,42.72,42.74,42.66,42.7,473800.0,26.0603,26.0725,26.0237,26.0481,473800.0
2006-04-19 15:00:00,42.7,42.75,42.66,42.69,473800.0,26.0481,26.0786,26.0237,26.042,473800.0
2006-04-19 15:30:00,42.68,42.73,42.61,42.62,698400.0,26.0359,26.0664,25.9932,25.9993,698400.0
2006-04-20 09:30:00,42.5,42.74,42.38,42.68,1091700.0,25.9261,26.0725,25.8529,26.0359,1091700.0
2006-04-20 10:00:00,42.68,42.95,42.67,42.87,887100.0,26.0359,26.2006,26.0298,26.1518,887100.0
2006-04-20 10:30:00,42.87,42.93,42.7,42.84,785000.0,26.1518,26.1884,26.0481,26.1335,785000.0
2006-04-20 11:00:00,42.83,42.85,42.5,42.55,830700.0,26.1274,26.1396,25.9261,25.9566,830700.0
2006-04-20 11:30:00,42.55,42.65,42.5,42.6,531600.0,25.9566,26.0176,25.9261,25.9871,531600.0
2006-04-20 12:00:00,42.6,42.68,42.52,42.6,405800.0,25.9871,26.0359,25.9383,25.9871,405800.0
2006-04-20 12:30:00,42.6,42.68,42.56,42.68,402700.0,25.9871,26.0359,25.9627,26.0359,402700.0
2006-04-20 13:00:00,42.68,42.7,42.53,42.63,391600.0,26.0359,26.0481,25.9444,26.0054,391600.0
2006-04-20 13:30:00,42.61,42.65,42.58,42.62,396900.0,25.9932,26.0176,25.9749,25.9993,396900.0
2006-04-20 14:00:00,42.62,42.71,42.58,42.63,462200.0,25.9993,26.0542,25.9749,26.0054,462200.0
2006-04-20 14:30:00,42.62,42.66,42.45,42.51,556600.0,25.9993,26.0237,25.8956,25.9322,556600.0
2006-04-20 15:00:00,42.51,42.6,42.47,42.57,502500.0,25.9322,25.9871,25.9078,25.9688,502500.0
2006-04-20 15:30:00,42.57,42.64,42.53,42.61,768100.0,25.9688,26.0115,25.9444,25.9932,768100.0
2006-04-21 09:30:00,42.88,42.88,42.6,42.73,2087000.0,26.1579,26.1579,25.9871,26.0664,2087000.0
2006-04-21 10:00:00,42.73,42.83,42.61,42.65,784200.0,26.0664,26.1274,25.9932,26.0176,784200.0
2006-04-21 10:30:00,42.63,42.73,42.58,42.59,644100.0,26.0054,26.0664,25.9749,25.981,644100.0
2006-04-21 11:00:00,42.59,42.65,42.55,42.57,399600.0,25.981,26.0176,25.9566,25.9688,399600.0
2006-04-21 11:30:00,42.57,42.58,42.47,42.47,393200.0,25.9688,25.9749,25.9078,25.9078,393200.0
2006-04-21 12:00:00,42.47,42.52,42.41,42.5,348100.0,25.9078,25.9383,25.8712,25.9261,348100.0
2006-04-21 12:30:00,42.5,42.64,42.48,42.6,508200.0,25.9261,26.0115,25.9139,25.9871,508200.0
2006-04-21 13:00:00,42.59,42.62,42.52,42.53,497900.0,25.981,25.9993,25.9383,25.9444,497900.0
2006-04-21 13:30:00,42.52,42.54,42.47,42.48,240700.0,25.9383,25.9505,25.9078,25.9139,240700.0
2006-04-21 14:00:00,42.48,42.59,42.41,42.58,809600.0,25.9139,25.981,25.8712,25.9749,809600.0
2006-04-21 14:30:00,42.57,42.58,42.4,42.46,808800.0,25.9688,25.9749,25.8651,25.9017,808800.0
2006-04-21 15:00:00,42.47,42.54,42.43,42.49,562000.0,25.9078,25.9505,25.8834,25.92,562000.0
2006-04-21 15:30:00,42.48,42.54,42.45,42.5,942500.0,25.9139,25.9505,25.8956,25.9261,942500.0
2006-04-24 09:30:00,42.51,42.6,42.3,42.33,1128000.0,25.9322,25.9871,25.8041,25.8224,1128000.0
2006-04-24 10:00:00,42.32,42.33,42.16,42.28,521600.0,25.8163,25.8224,25.7187,25.7919,521600.0
2006-04-24 10:30:00,42.28,42.47,42.27,42.38,709100.0,25.7919,25.9078,25.7858,25.8529,709100.0
2006-04-24 11:00:00,42.39,42.4,42.22,42.28,526700.0,25.859,25.8651,25.7553,25.7919,526700.0
2006-04-24 11:30:00,42.27,42.43,42.22,42.39,441200.0,25.7858,25.8834,25.7553,25.859,441200.0
2006-04-24 12:00:00,42.38,42.47,42.37,42.44,328700.0,25.8529,25.9078,25.8468,25.8895,328700.0
2006-04-24 12:30:00,42.44,42.55,42.41,42.48,312500.0,25.8895,25.9566,25.8712,25.9139,312500.0
2006-04-24 13:00:00,42.48,42.53,42.46,42.52,241400.0,25.9139,25.9444,25.9017,25.9383,241400.0
2006-04-24 13:30:00,42.53,42.55,42.46,42.49,286600.0,25.9444,25.9566,25.9017,25.92,286600.0
2006-04-24 14:00:00,42.49,42.6,42.43,42.58,415000.0,25.92,25.9871,25.8834,25.9749,415000.0
2006-04-24 14:30:00,42.58,42.68,42.56,42.6,578700.0,25.9749,26.0359,25.9627,25.9871,578700.0
2006-04-24 15:00:00,42.6,42.69,42.59,42.67,517900.0,25.9871,26.042,25.981,26.0298,517900.0
2006-04-24 15:30:00,42.68,42.78,42.66,42.67,968600.0,26.0359,26.0969,26.0237,26.0298,968600.0
2006-04-25 09:30:00,42.53,42.78,42.53,42.72,911000.0,25.9444,26.0969,25.9444,26.0603,911000.0
2006-04-25 10:00:00,42.73,42.82,42.69,42.79,1383200.0,26.0664,26.1213,26.042,26.103,1383200.0
2006-04-25 10:30:00,42.8,42.8,42.69,42.7,951600.0,26.1091,26.1091,26.042,26.0481,951600.0
2006-04-25 11:00:00,42.7,42.75,42.59,42.63,748300.0,26.0481,26.0786,25.981,26.0054,748300.0
2006-04-25 11:30:00,42.62,42.66,42.33,42.43,725900.0,25.9993,26.0237,25.8224,25.8834,725900.0
2006-04-25 12:00:00,42.43,42.44,42.33,42.43,418500.0,25.8834,25.8895,25.8224,25.8834,418500.0
2006-04-25 12:30:00,42.43,42.5,42.42,42.44,531100.0,25.8834,25.9261,25.8773,25.8895,531100.0
2006-04-25 13:00:00,42.44,42.47,42.3,42.38,512100.0,25.8895,25.9078,25.8041,25.8529,512100.0
2006-04-25 13:30:00,42.38,42.46,42.35,42.38,405300.0,25.8529,25.9017,25.8346,25.8529,405300.0
2006-04-25 14:00:00,42.38,42.41,42.32,42.33,401100.0,25.8529,25.8712,25.8163,25.8224,401100.0
2006-04-25 14:30:00,42.33,42.36,42.24,42.25,662900.0,25.8224,25.8407,25.7675,25.7736,662900.0
2006-04-25 15:00:00,42.25,42.27,42.11,42.22,671900.0,25.7736,25.7858,25.6882,25.7553,671900.0
2006-04-25 15:30:00,42.19,42.25,42.13,42.21,937100.0,25.737,25.7736,25.7004,25.7492,937100.0
2006-04-26 09:30:00,42.39,42.49,42.3,42.34,813600.0,25.859,25.92,25.8041,25.8285,813600.0
2006-04-26 10:00:00,42.33,42.55,42.16,42.52,1159300.0,25.8224,25.9566,25.7187,25.9383,1159300.0
2006-04-26 10:30:00,42.51,42.57,42.46,42.51,642400.0,25.9322,25.9688,25.9017,25.9322,642400.0
2006-04-26 11:00:00,42.51,42.53,42.34,42.44,423700.0,25.9322,25.9444,25.8285,25.8895,423700.0
2006-04-26 11:30:00,42.42,42.5,42.33,42.45,565300.0,25.8773,25.9261,25.8224,25.8956,565300.0
2006-04-26 12:00:00,42.44,42.59,42.4,42.54,429400.0,25.8895,25.981,25.8651,25.9505,429400.0
2006-04-26 12:30:00,42.54,42.56,42.47,42.47,373200.0,25.9505,25.9627,25.9078,25.9078,373200.0
2006-04-26 13:00:00,42.48,42.55,42.45,42.46,391800.0,25.9139,25.9566,25.8956,25.9017,391800.0
2006-04-26 13:30:00,42.46,42.61,42.45,42.59,316800.0,25.9017,25.9932,25.8956,25.981,316800.0
2006-04-26 14:00:00,42.59,42.62,42.52,42.61,527100.0,25.981,25.9993,25.9383,25.9932,527100.0
2006-04-26 14:30:00,42.6,42.67,42.59,42.66,545300.0,25.9871,26.0298,25.981,26.0237,545300.0
2006-04-26 15:00:00,42.66,42.74,42.61,42.65,710000.0,26.0237,26.0725,25.9932,26.0176,710000.0
2006-04-26 15:30:00,42.6,42.71,42.6,42.66,953200.0,25.9871,26.0542,25.9871,26.0237,953200.0
2006-04-27 09:30:00,42.66,42.76,42.53,42.73,1068800.0,26.0237,26.0847,25.9444,26.0664,1068800.0
2006-04-27 10:00:00,42.72,43.3,42.71,43.1,2443400.0,26.0603,26.4141,26.0542,26.2921,2443400.0
2006-04-27 10:30:00,43.1,43.3,42.89,43.28,1212500.0,26.2921,26.4141,26.164,26.4019,1212500.0
2006-04-27 11:00:00,43.27,43.49,43.25,43.47,1155500.0,26.3958,26.53,26.3836,26.5178,1155500.0
2006-04-27 11:30:00,43.47,43.5,43.35,43.44,1406100.0,26.5178,26.5361,26.4446,26.4995,1406100.0
2006-04-27 12:00:00,43.45,43.75,43.44,43.74,1122300.0,26.5056,26.6886,26.4995,26.6825,1122300.0
2006-04-27 12:30:00,43.75,43.77,43.68,43.77,1012900.0,26.6886,26.7008,26.6459,26.7008,1012900.0
2006-04-27 13:00:00,43.77,43.77,43.6,43.68,1044300.0,26.7008,26.7008,26.5971,26.6459,1044300.0
2006-04-27 13:30:00,43.69,43.78,43.67,43.67,577000.0,26.652,26.7069,26.6398,26.6398,577000.0
2006-04-27 14:00:00,43.67,43.94,43.59,43.92,936500.0,26.6398,26.8045,26.591,26.7923,936500.0
2006-04-27 14:30:00,43.92,44.06,43.9,43.98,1366700.0,26.7923,26.8777,26.7801,26.8289,1366700.0
2006-04-27 15:00:00,43.98,43.99,43.77,43.78,1079100.0,26.8289,26.835,26.7008,26.7069,1079100.0
2006-04-27 15:30:00,43.78,43.99,43.76,43.96,2073100.0,26.7069,26.835,26.6947,26.8167,2073100.0
2006-04-28 09:30:00,43.94,44.8,43.94,44.76,3076800.0,26.8045,27.3291,26.8045,27.3047,3076800.0
2006-04-28 10:00:00,44.75,45.9,44.72,45.68,5299500.0,27.2986,28.0002,27.2803,27.866,5299500.0
2006-04-28 10:30:00,45.68,45.76,45.4,45.4,2788200.0,27.866,27.9148,27.6952,27.6952,2788200.0
2006-04-28 11:00:00,45.41,45.48,45.09,45.21,1759300.0,27.7013,27.744,27.506,27.5792,1759300.0
2006-04-28 11:30:00,45.25,45.51,45.05,45.16,1840000.0,27.6036,27.7623,27.4816,27.5487,1840000.0
2006-04-28 12:00:00,45.14,45.26,45.02,45.08,1212900.0,27.5365,27.6097,27.4633,27.4999,1212900.0
2006-04-28 12:30:00,45.1,45.2,45.08,45.16,824100.0,27.5121,27.5731,27.4999,27.5487,824100.0
2006-04-28 13:00:00,45.16,45.37,45.14,45.33,819200.0,27.5487,27.6768,27.5365,27.6524,819200.0
2006-04-28 13:30:00,45.33,45.33,45.23,45.26,609600.0,27.6524,27.6524,27.5914,27.6097,609600.0
2006-04-28 14:00:00,45.26,45.43,45.26,45.4,1108200.0,27.6097,27.7135,27.6097,27.6952,1108200.0
2006-04-28 14:30:00,45.41,45.46,45.27,45.28,2482800.0,27.7013,27.7318,27.6158,27.6219,2482800.0
2006-04-28 15:00:00,45.29,45.3,45.18,45.28,1702300.0,27.628,27.6341,27.5609,27.6219,1702300.0
2006-04-28 15:30:00,45.28,45.48,45.25,45.44,2761400.0,27.6219,27.744,27.6036,27.7196,2761400.0
2006-05-01 09:30:00,45.38,45.44,45.26,45.31,1675300.0,27.6829,27.7196,27.6097,27.6402,1675300.0
2006-05-01 10:00:00,45.3,45.31,45.14,45.25,1187800.0,27.6341,27.6402,27.5365,27.6036,1187800.0
2006-05-01 10:30:00,45.25,45.25,45.12,45.21,1566400.0,27.6036,27.6036,27.5243,27.5792,1566400.0
2006-05-01 11:00:00,45.21,45.21,45.11,45.17,1027100.0,27.5792,27.5792,27.5182,27.5548,1027100.0
2006-05-01 11:30:00,45.18,45.23,45.11,45.21,837200.0,27.5609,27.5914,27.5182,27.5792,837200.0
2006-05-01 12:00:00,45.21,45.29,45.14,45.29,687900.0,27.5792,27.628,27.5365,27.628,687900.0
2006-05-01 12:30:00,45.29,45.47,45.27,45.44,559300.0,27.628,27.7379,27.6158,27.7196,559300.0
2006-05-01 13:00:00,45.43,45.54,45.39,45.54,550100.0,27.7135,27.7806,27.689,27.7806,550100.0
2006-05-01 13:30:00,45.54,45.59,45.27,45.33,541100.0,27.7806,27.8111,27.6158,27.6524,541100.0
2006-05-01 14:00:00,45.34,45.46,45.33,45.42,835700.0,27.6585,27.7318,27.6524,27.7074,835700.0
2006-05-01 14:30:00,45.43,45.45,45.33,45.4,642200.0,27.7135,27.7257,27.6524,27.6952,642200.0
2006-05-01 15:00:00,45.4,45.57,45.02,45.05,1602700.0,27.6952,27.7989,27.4633,27.4816,1602700.0
2006-05-01 15:30:00,45.05,45.05,44.73,44.8,2227500.0,27.4816,27.4816,27.2864,27.3291,2227500.0
2006-05-02 09:30:00,45.0,45.28,44.91,45.23,2162300.0,27.4511,27.6219,27.3962,27.5914,2162300.0
2006-05-02 10:00:00,45.23,45.45,45.08,45.43,1306300.0,27.5914,27.7257,27.4999,27.7135,1306300.0
2006-05-02 10:30:00,45.44,45.44,45.21,45.3,2554900.0,27.7196,27.7196,27.5792,27.6341,2554900.0
2006-05-02 11:00:00,45.29,45.38,45.17,45.29,950700.0,27.628,27.6829,27.5548,27.628,950700.0
2006-05-02 11:30:00,45.3,45.33,45.25,45.29,508300.0,27.6341,27.6524,27.6036,27.628,508300.0
2006-05-02 12:00:00,45.29,45.37,45.28,45.33,408100.0,27.628,27.6768,27.6219,27.6524,408100.0
2006-05-02 12:30:00,45.34,45.43,45.31,45.39,360500.0,27.6585,27.7135,27.6402,27.689,360500.0
2006-05-02 13:00:00,45.39,45.42,45.35,45.42,440700.0,27.689,27.7074,27.6646,27.7074,440700.0
2006-05-02 13:30:00,45.42,45.5,45.38,45.48,651000.0,27.7074,27.7562,27.6829,27.744,651000.0
2006-05-02 14:00:00,45.47,45.51,45.44,45.45,572400.0,27.7379,27.7623,27.7196,27.7257,572400.0
2006-05-02 14:30:00,45.45,45.5,45.32,45.39,811800.0,27.7257,27.7562,27.6463,27.689,811800.0
2006-05-02 15:00:00,45.4,45.4,45.34,45.38,545300.0,27.6952,27.6952,27.6585,27.6829,545300.0
2006-05-02 15:30:00,45.38,45.49,45.35,45.48,1054400.0,27.6829,27.7501,27.6646,27.744,1054400.0
2006-05-03 09:30:00,45.59,45.7,45.52,45.64,1498100.0,27.8111,27.8782,27.7684,27.8416,1498100.0
2006-05-03 10:00:00,45.66,45.66,45.41,45.45,1164000.0,27.8538,27.8538,27.7013,27.7257,1164000.0
2006-05-03 10:30:00,45.43,45.56,45.37,45.39,1405300.0,27.7135,27.7928,27.6768,27.689,1405300.0
2006-05-03 11:00:00,45.38,45.46,45.27,45.29,1238300.0,27.6829,27.7318,27.6158,27.628,1238300.0
2006-05-03 11:30:00,45.3,45.4,45.28,45.32,756200.0,27.6341,27.6952,27.6219,27.6463,756200.0
2006-05-03 12:00:00,45.32,45.33,45.23,45.24,456500.0,27.6463,27.6524,27.5914,27.5975,456500.0
2006-05-03 12:30:00,45.23,45.33,45.22,45.32,410800.0,27.5914,27.6524,27.5853,27.6463,410800.0
2006-05-03 13:00:00,45.31,45.39,45.31,45.36,483100.0,27.6402,27.689,27.6402,27.6707,483100.0
2006-05-03 13:30:00,45.36,45.39,45.28,45.37,579300.0,27.6707,27.689,27.6219,27.6768,579300.0
2006-05-03 14:00:00,45.38,45.39,45.25,45.3,581200.0,27.6829,27.689,27.6036,27.6341,581200.0
2006-05-03 14:30:00,45.29,45.47,45.27,45.41,773700.0,27.628,27.7379,27.6158,27.7013,773700.0
2006-05-03 15:00:00,45.42,45.48,45.37,45.4,690400.0,27.7074,27.744,27.6768,27.6952,690400.0
2006-05-03 15:30:00,45.41,45.46,45.38,45.46,1277900.0,27.7013,27.7318,27.6829,27.7318,1277900.0
2006-05-04 09:30:00,45.51,45.7,45.5,45.61,1309400.0,27.7623,27.8782,27.7562,27.8233,1309400.0
2006-05-04 10:00:00,45.62,45.75,45.61,45.74,582800.0,27.8294,27.9087,27.8233,27.9026,582800.0
2006-05-04 10:30:00,45.75,45.75,45.62,45.63,745900.0,27.9087,27.9087,27.8294,27.8355,745900.0
2006-05-04 11:00:00,45.63,45.75,45.61,45.73,1075900.0,27.8355,27.9087,27.8233,27.8965,1075900.0
2006-05-04 11:30:00,45.72,45.81,45.67,45.73,961600.0,27.8904,27.9453,27.8599,27.8965,961600.0
2006-05-04 12:00:00,45.73,45.73,45.63,45.68,356000.0,27.8965,27.8965,27.8355,27.866,356000.0
2006-05-04 12:30:00,45.7,45.71,45.61,45.64,478600.0,27.8782,27.8843,27.8233,27.8416,478600.0
2006-05-04 13:00:00,45.64,45.68,45.63,45.67,273000.0,27.8416,27.866,27.8355,27.8599,273000.0
2006-05-04 13:30:00,45.66,45.7,45.65,45.7,475900.0,27.8538,27.8782,27.8477,27.8782,475900.0
2006-05-04 14:00:00,45.7,45.7,45.67,45.68,340300.0,27.8782,27.8782,27.8599,27.866,340300.0
2006-05-04 14:30:00,45.69,45.69,45.56,45.63,584900.0,27.8721,27.8721,27.7928,27.8355,584900.0
2006-05-04 15:00:00,45.63,45.65,45.59,45.63,955800.0,27.8355,27.8477,27.8111,27.8355,955800.0
2006-05-04 15:30:00,45.63,45.69,45.61,45.66,1629600.0,27.8355,27.8721,27.8233,27.8538,1629600.0
2006-05-05 09:30:00,45.91,46.0,45.82,45.92,2081700.0,28.0063,28.0612,27.9514,28.0124,2081700.0
2006-05-05 10:00:00,45.98,46.05,45.9,45.98,1297300.0,28.049,28.0917,28.0002,28.049,1297300.0
2006-05-05 10:30:00,45.97,46.02,45.88,45.98,609300.0,28.0429,28.0734,27.988,28.049,609300.0
2006-05-05 11:00:00,45.98,46.1,45.95,46.07,621300.0,28.049,28.1222,28.0307,28.1039,621300.0
2006-05-05 11:30:00,46.09,46.32,46.05,46.31,787200.0,28.1161,28.2564,28.0917,28.2503,787200.0
2006-05-05 12:00:00,46.3,46.5,46.3,46.44,966800.0,28.2442,28.3662,28.2442,28.3296,966800.0
2006-05-05 12:30:00,46.42,46.48,46.4,46.44,1550300.0,28.3174,28.354,28.3052,28.3296,1550300.0
2006-05-05 13:00:00,46.46,46.51,46.45,46.49,713900.0,28.3418,28.3723,28.3357,28.3601,713900.0
2006-05-05 13:30:00,46.49,46.8,46.48,46.8,982700.0,28.3601,28.5492,28.354,28.5492,982700.0
2006-05-05 14:00:00,46.8,46.8,46.62,46.64,1648500.0,28.5492,28.5492,28.4394,28.4516,1648500.0
2006-05-05 14:30:00,46.63,46.75,46.61,46.7,1500200.0,28.4455,28.5187,28.4333,28.4882,1500200.0
2006-05-05 15:00:00,46.69,46.71,43.9,46.63,1273100.0,28.4821,28.4943,26.7801,28.4455,1273100.0
2006-05-05 15:30:00,46.63,46.7,46.57,46.64,1813300.0,28.4455,28.4882,28.4089,28.4516,1813300.0
2006-05-08 09:30:00,46.6,46.65,46.28,46.29,1768400.0,28.4272,28.4577,28.232,28.2381,1768400.0
2006-05-08 10:00:00,46.3,46.44,46.17,46.43,1079200.0,28.2442,28.3296,28.1649,28.3235,1079200.0
2006-05-08 10:30:00,46.44,46.45,46.31,46.37,676200.0,28.3296,28.3357,28.2503,28.2869,676200.0
2006-05-08 11:00:00,46.37,46.43,46.33,46.34,574200.0,28.2869,28.3235,28.2625,28.2686,574200.0
2006-05-08 11:30:00,46.34,46.37,46.32,46.33,454300.0,28.2686,28.2869,28.2564,28.2625,454300.0
2006-05-08 12:00:00,46.33,46.37,46.31,46.34,428500.0,28.2625,28.2869,28.2503,28.2686,428500.0
2006-05-08 12:30:00,46.34,46.37,46.28,46.29,451900.0,28.2686,28.2869,28.232,28.2381,451900.0
2006-05-08 13:00:00,46.29,46.29,46.13,46.14,624800.0,28.2381,28.2381,28.1405,28.1466,624800.0
2006-05-08 13:30:00,46.14,46.14,46.04,46.1,815200.0,28.1466,28.1466,28.0856,28.1222,815200.0
2006-05-08 14:00:00,46.1,46.24,46.1,46.22,565400.0,28.1222,28.2076,28.1222,28.1954,565400.0
2006-05-08 14:30:00,46.21,46.22,46.08,46.14,739000.0,28.1893,28.1954,28.11,28.1466,739000.0
2006-05-08 15:00:00,46.15,46.18,46.11,46.18,526000.0,28.1527,28.171,28.1283,28.171,526000.0
2006-05-08 15:30:00,46.18,46.2,46.05,46.07,1162700.0,28.171,28.1832,28.0917,28.1039,1162700.0
2006-05-09 09:30:00,45.94,46.1,45.85,46.09,929300.0,28.0246,28.1222,27.9697,28.1161,929300.0
2006-05-09 10:00:00,46.1,46.28,46.09,46.2,664900.0,28.1222,28.232,28.1161,28.1832,664900.0
2006-05-09 10:30:00,46.19,46.22,46.14,46.19,352600.0,28.1771,28.1954,28.1466,28.1771,352600.0
2006-05-09 11:00:00,46.19,46.27,46.17,46.21,408300.0,28.1771,28.2259,28.1649,28.1893,408300.0
2006-05-09 11:30:00,46.2,46.3,46.2,46.24,515800.0,28.1832,28.2442,28.1832,28.2076,515800.0
2006-05-09 12:00:00,46.23,46.35,46.23,46.27,455800.0,28.2015,28.2747,28.2015,28.2259,455800.0
2006-05-09 12:30:00,46.27,46.28,46.21,46.26,891400.0,28.2259,28.232,28.1893,28.2198,891400.0
2006-05-09 13:00:00,46.26,46.3,46.22,46.25,340200.0,28.2198,28.2442,28.1954,28.2137,340200.0
2006-05-09 13:30:00,46.24,46.26,46.19,46.23,242200.0,28.2076,28.2198,28.1771,28.2015,242200.0
2006-05-09 14:00:00,46.22,46.23,46.09,46.11,467500.0,28.1954,28.2015,28.1161,28.1283,467500.0
2006-05-09 14:30:00,46.11,46.22,46.02,46.02,492700.0,28.1283,28.1954,28.0734,28.0734,492700.0
2006-05-09 15:00:00,46.03,46.09,45.96,46.06,681000.0,28.0795,28.1161,28.0368,28.0978,681000.0
2006-05-09 15:30:00,46.07,46.07,45.98,46.04,1040400.0,28.1039,28.1039,28.049,28.0856,1040400.0
2006-05-10 09:30:00,45.74,46.12,45.67,46.06,1018500.0,27.9026,28.1344,27.8599,28.0978,1018500.0
2006-05-10 10:00:00,46.05,46.1,46.02,46.05,529800.0,28.0917,28.1222,28.0734,28.0917,529800.0
2006-05-10 10:30:00,46.05,46.09,46.0,46.01,366900.0,28.0917,28.1161,28.0612,28.0673,366900.0
2006-05-10 11:00:00,46.01,46.01,45.81,45.81,327800.0,28.0673,28.0673,27.9453,27.9453,327800.0
2006-05-10 11:30:00,45.81,45.92,45.81,45.88,272100.0,27.9453,28.0124,27.9453,27.988,272100.0
2006-05-10 12:00:00,45.88,46.03,45.88,46.0,268100.0,27.988,28.0795,27.988,28.0612,268100.0
2006-05-10 12:30:00,46.0,46.02,45.92,45.95,184700.0,28.0612,28.0734,28.0124,28.0307,184700.0
2006-05-10 13:00:00,45.94,45.95,45.87,45.92,189700.0,28.0246,28.0307,27.9819,28.0124,189700.0
2006-05-10 13:30:00,45.91,45.94,45.86,45.91,269700.0,28.0063,28.0246,27.9758,28.0063,269700.0
2006-05-10 14:00:00,45.9,45.97,45.59,45.62,1126400.0,28.0002,28.0429,27.8111,27.8294,1126400.0
2006-05-10 14:30:00,45.62,46.03,45.51,46.01,964100.0,27.8294,28.0795,27.7623,28.0673,964100.0
2006-05-10 15:00:00,46.01,46.07,45.84,45.88,516800.0,28.0673,28.1039,27.9636,27.988,516800.0
2006-05-10 15:30:00,45.87,45.93,45.81,45.89,751800.0,27.9819,28.0185,27.9453,27.9941,751800.0
2006-05-11 09:30:00,45.92,45.96,45.63,45.74,878700.0,28.0124,28.0368,27.8355,27.9026,878700.0
2006-05-11 10:00:00,45.72,45.84,45.61,45.63,565300.0,27.8904,27.9636,27.8233,27.8355,565300.0
2006-05-11 10:30:00,45.62,45.65,45.52,45.54,719300.0,27.8294,27.8477,27.7684,27.7806,719300.0
2006-05-11 11:00:00,45.54,45.61,45.49,45.53,666600.0,27.7806,27.8233,27.7501,27.7745,666600.0
2006-05-11 11:30:00,45.53,45.63,45.51,45.56,511400.0,27.7745,27.8355,27.7623,27.7928,511400.0
2006-05-11 12:00:00,45.56,45.63,45.45,45.46,432900.0,27.7928,27.8355,27.7257,27.7318,432900.0
2006-05-11 12:30:00,45.46,45.46,45.22,45.36,598300.0,27.7318,27.7318,27.5853,27.6707,598300.0
2006-05-11 13:00:00,45.35,45.53,45.3,45.31,821200.0,27.6646,27.7745,27.6341,27.6402,821200.0
2006-05-11 13:30:00,45.31,45.35,45.21,45.22,536200.0,27.6402,27.6646,27.5792,27.5853,536200.0
2006-05-11 14:00:00,45.22,45.28,45.2,45.22,596500.0,27.5853,27.6219,27.5731,27.5853,596500.0
2006-05-11 14:30:00,45.21,45.25,45.15,45.16,695900.0,27.5792,27.6036,27.5426,27.5487,695900.0
2006-05-11 15:00:00,45.16,45.29,45.13,45.15,996900.0,27.5487,27.628,27.5304,27.5426,996900.0
2006-05-11 15:30:00,45.14,45.17,44.96,45.16,2161800.0,27.5365,27.5548,27.4267,27.5487,2161800.0
2006-05-12 09:30:00,44.95,44.96,44.56,44.83,1679400.0,27.4206,27.4267,27.1827,27.3474,1679400.0
2006-05-12 10:00:00,44.83,44.9,44.56,44.56,1265500.0,27.3474,27.3901,27.1827,27.1827,1265500.0
2006-05-12 10:30:00,44.56,44.61,44.4,44.6,999500.0,27.1827,27.2132,27.0851,27.2071,999500.0
2006-05-12 11:00:00,44.6,44.74,44.59,44.62,1349200.0,27.2071,27.2925,27.201,27.2193,1349200.0
2006-05-12 11:30:00,44.63,44.63,44.5,44.54,1676700.0,27.2254,27.2254,27.1461,27.1705,1676700.0
2006-05-12 12:00:00,44.55,44.64,44.54,44.59,1417300.0,27.1766,27.2315,27.1705,27.201,1417300.0
2006-05-12 12:30:00,44.58,44.59,44.35,44.4,761600.0,27.1949,27.201,27.0546,27.0851,761600.0
2006-05-12 13:00:00,44.4,44.47,44.36,44.39,696800.0,27.0851,27.1278,27.0607,27.079,696800.0
2006-05-12 13:30:00,44.39,44.41,44.35,44.36,500200.0,27.079,27.0912,27.0546,27.0607,500200.0
2006-05-12 14:00:00,44.36,44.47,44.32,44.4,1371300.0,27.0607,27.1278,27.0363,27.0851,1371300.0
2006-05-12 14:30:00,44.4,44.52,44.37,44.42,888900.0,27.0851,27.1583,27.0668,27.0973,888900.0
2006-05-12 15:00:00,44.41,44.49,44.4,44.42,606500.0,27.0912,27.14,27.0851,27.0973,606500.0
2006-05-12 15:30:00,44.42,44.45,44.26,44.28,4219900.0,27.0973,27.1156,26.9997,27.0119,4219900.0
2006-05-15 09:30:00,44.33,44.65,44.25,44.41,1349600.0,27.0424,27.2376,26.9936,27.0912,1349600.0
2006-05-15 10:00:00,44.4,44.54,44.31,44.44,959500.0,27.0851,27.1705,27.0302,27.1095,959500.0
2006-05-15 10:30:00,44.43,44.67,44.4,44.51,677900.0,27.1034,27.2498,27.0851,27.1522,677900.0
2006-05-15 11:00:00,44.5,44.75,44.48,44.63,1130200.0,27.1461,27.2986,27.1339,27.2254,1130200.0
2006-05-15 11:30:00,44.63,44.71,44.44,44.49,923000.0,27.2254,27.2742,27.1095,27.14,923000.0
2006-05-15 12:00:00,44.48,44.69,44.48,44.64,900300.0,27.1339,27.262,27.1339,27.2315,900300.0
2006-05-15 12:30:00,44.64,44.75,44.63,44.69,681400.0,27.2315,27.2986,27.2254,27.262,681400.0
2006-05-15 13:00:00,44.68,44.73,44.48,44.48,458900.0,27.2559,27.2864,27.1339,27.1339,458900.0
2006-05-15 13:30:00,44.49,44.53,44.33,44.35,493100.0,27.14,27.1644,27.0424,27.0546,493100.0
2006-05-15 14:00:00,44.35,44.55,44.35,44.5,689900.0,27.0546,27.1766,27.0546,27.1461,689900.0
2006-05-15 14:30:00,44.49,44.61,44.41,44.44,605600.0,27.14,27.2132,27.0912,27.1095,605600.0
2006-05-15 15:00:00,44.44,44.59,44.41,44.41,633100.0,27.1095,27.201,27.0912,27.0912,633100.0
2006-05-15 15:30:00,44.41,44.61,44.41,44.55,1081900.0,27.0912,27.2132,27.0912,27.1766,1081900.0
2006-05-16 09:30:00,44.6,44.8,44.37,44.57,1244200.0,27.2071,27.3291,27.0668,27.1888,1244200.0
2006-05-16 10:00:00,44.57,44.59,44.36,44.38,551800.0,27.1888,27.201,27.0607,27.0729,551800.0
2006-05-16 10:30:00,44.38,44.53,44.38,44.47,474800.0,27.0729,27.1644,27.0729,27.1278,474800.0
2006-05-16 11:00:00,44.48,44.51,44.37,44.39,558300.0,27.1339,27.1522,27.0668,27.079,558300.0
2006-05-16 11:30:00,44.4,44.4,44.19,44.22,584100.0,27.0851,27.0851,26.957,26.9753,584100.0
2006-05-16 12:00:00,44.23,44.28,44.13,44.18,412900.0,26.9814,27.0119,26.9204,26.9509,412900.0
2006-05-16 12:30:00,44.18,44.33,44.15,44.33,451600.0,26.9509,27.0424,26.9326,27.0424,451600.0
2006-05-16 13:00:00,44.34,44.45,44.31,44.35,423400.0,27.0485,27.1156,27.0302,27.0546,423400.0
2006-05-16 13:30:00,44.34,44.39,44.28,44.31,648300.0,27.0485,27.079,27.0119,27.0302,648300.0
2006-05-16 14:00:00,44.31,44.39,44.23,44.28,364100.0,27.0302,27.079,26.9814,27.0119,364100.0
2006-05-16 14:30:00,44.28,44.34,44.22,44.23,383400.0,27.0119,27.0485,26.9753,26.9814,383400.0
2006-05-16 15:00:00,44.22,44.27,44.16,44.18,534700.0,26.9753,27.0058,26.9387,26.9509,534700.0
2006-05-16 15:30:00,44.19,44.39,44.18,44.31,890000.0,26.957,27.079,26.9509,27.0302,890000.0
2006-05-17 09:30:00,43.8,44.05,43.6,43.77,1475200.0,26.7191,26.8716,26.5971,26.7008,1475200.0
2006-05-17 10:00:00,43.79,43.86,43.59,43.82,853900.0,26.713,26.7557,26.591,26.7313,853900.0
2006-05-17 10:30:00,43.81,43.86,43.7,43.72,823500.0,26.7252,26.7557,26.6581,26.6703,823500.0
2006-05-17 11:00:00,43.73,43.77,43.28,43.28,1073200.0,26.6764,26.7008,26.4019,26.4019,1073200.0
2006-05-17 11:30:00,43.28,43.46,43.24,43.39,905500.0,26.4019,26.5117,26.3775,26.469,905500.0
2006-05-17 12:00:00,43.39,43.55,43.31,43.38,589200.0,26.469,26.5666,26.4202,26.4629,589200.0
2006-05-17 12:30:00,43.39,43.53,43.37,43.44,414300.0,26.469,26.5544,26.4568,26.4995,414300.0
2006-05-17 13:00:00,43.46,43.54,43.39,43.4,562300.0,26.5117,26.5605,26.469,26.4751,562300.0
2006-05-17 13:30:00,43.4,43.45,43.35,43.41,593000.0,26.4751,26.5056,26.4446,26.4812,593000.0
2006-05-17 14:00:00,43.41,43.46,43.28,43.35,769300.0,26.4812,26.5117,26.4019,26.4446,769300.0
2006-05-17 14:30:00,43.35,43.37,43.09,43.15,944700.0,26.4446,26.4568,26.286,26.3226,944700.0
2006-05-17 15:00:00,43.15,43.4,43.14,43.36,1026600.0,26.3226,26.4751,26.3165,26.4507,1026600.0
2006-05-17 15:30:00,43.37,43.46,43.19,43.23,1529200.0,26.4568,26.5117,26.347,26.3714,1529200.0
2006-05-18 09:30:00,43.29,43.41,43.07,43.15,1415500.0,26.408,26.4812,26.2738,26.3226,1415500.0
2006-05-18 10:00:00,43.15,43.21,42.76,43.05,1352100.0,26.3226,26.3592,26.0847,26.2616,1352100.0
2006-05-18 10:30:00,43.05,43.22,43.01,43.21,648200.0,26.2616,26.3653,26.2372,26.3592,648200.0
2006-05-18 11:00:00,43.22,43.25,43.04,43.21,545900.0,26.3653,26.3836,26.2555,26.3592,545900.0
2006-05-18 11:30:00,43.22,43.36,43.1,43.15,636900.0,26.3653,26.4507,26.2921,26.3226,636900.0
2006-05-18 12:00:00,43.14,43.3,43.07,43.09,543200.0,26.3165,26.4141,26.2738,26.286,543200.0
2006-05-18 12:30:00,43.1,43.1,42.93,42.99,340900.0,26.2921,26.2921,26.1884,26.225,340900.0
2006-05-18 13:00:00,43.0,43.15,42.99,43.14,803600.0,26.2311,26.3226,26.225,26.3165,803600.0
2006-05-18 13:30:00,43.14,43.26,43.13,43.2,420500.0,26.3165,26.3897,26.3104,26.3531,420500.0
2006-05-18 14:00:00,43.21,43.21,43.05,43.07,445800.0,26.3592,26.3592,26.2616,26.2738,445800.0
2006-05-18 14:30:00,43.08,43.19,43.05,43.13,450100.0,26.2799,26.347,26.2616,26.3104,450100.0
2006-05-18 15:00:00,43.13,43.14,42.89,42.92,825400.0,26.3104,26.3165,26.164,26.1823,825400.0
2006-05-18 15:30:00,42.92,42.96,42.69,42.75,1862100.0,26.1823,26.2067,26.042,26.0786,1862100.0
2006-05-19 09:30:00,42.9,43.05,42.72,42.76,2778600.0,26.1701,26.2616,26.0603,26.0847,2778600.0
2006-05-19 10:00:00,42.77,42.79,42.67,42.71,1348200.0,26.0908,26.103,26.0298,26.0542,1348200.0
2006-05-19 10:30:00,42.73,42.83,42.64,42.77,998300.0,26.0664,26.1274,26.0115,26.0908,998300.0
2006-05-19 11:00:00,42.77,42.85,42.55,42.75,985200.0,26.0908,26.1396,25.9566,26.0786,985200.0
2006-05-19 11:30:00,42.73,42.74,42.5,42.57,775200.0,26.0664,26.0725,25.9261,25.9688,775200.0
2006-05-19 12:00:00,42.57,42.72,42.56,42.66,603200.0,25.9688,26.0603,25.9627,26.0237,603200.0
2006-05-19 12:30:00,42.65,42.88,42.65,42.73,793000.0,26.0176,26.1579,26.0176,26.0664,793000.0
2006-05-19 13:00:00,42.73,42.89,42.64,42.86,531100.0,26.0664,26.164,26.0115,26.1457,531100.0
2006-05-19 13:30:00,42.86,42.92,42.81,42.85,520700.0,26.1457,26.1823,26.1152,26.1396,520700.0
2006-05-19 14:00:00,42.84,42.87,42.74,42.79,360400.0,26.1335,26.1518,26.0725,26.103,360400.0
2006-05-19 14:30:00,42.79,42.8,42.64,42.68,783900.0,26.103,26.1091,26.0115,26.0359,783900.0
2006-05-19 15:00:00,42.68,42.74,42.54,42.68,730100.0,26.0359,26.0725,25.9505,26.0359,730100.0
2006-05-19 15:30:00,42.68,42.78,42.54,42.69,1281800.0,26.0359,26.0969,25.9505,26.042,1281800.0
2006-05-22 09:30:00,42.75,42.95,42.61,42.85,1267700.0,26.0786,26.2006,25.9932,26.1396,1267700.0
2006-05-22 10:00:00,42.85,42.87,42.7,42.8,1215000.0,26.1396,26.1518,26.0481,26.1091,1215000.0
2006-05-22 10:30:00,42.8,42.91,42.77,42.8,936000.0,26.1091,26.1762,26.0908,26.1091,936000.0
2006-05-22 11:00:00,42.79,42.81,42.47,42.63,1011300.0,26.103,26.1152,25.9078,26.0054,1011300.0
2006-05-22 11:30:00,42.64,42.79,42.34,42.54,1133900.0,26.0115,26.103,25.8285,25.9505,1133900.0
2006-05-22 12:00:00,42.54,42.8,42.51,42.68,847400.0,25.9505,26.1091,25.9322,26.0359,847400.0
2006-05-22 12:30:00,42.67,42.85,42.65,42.73,711700.0,26.0298,26.1396,26.0176,26.0664,711700.0
2006-05-22 13:00:00,42.73,42.78,42.66,42.76,569600.0,26.0664,26.0969,26.0237,26.0847,569600.0
2006-05-22 13:30:00,42.75,42.75,42.56,42.58,553900.0,26.0786,26.0786,25.9627,25.9749,553900.0
2006-05-22 14:00:00,42.59,42.75,42.45,42.7,1073100.0,25.981,26.0786,25.8956,26.0481,1073100.0
2006-05-22 14:30:00,42.7,42.7,42.51,42.57,680800.0,26.0481,26.0481,25.9322,25.9688,680800.0
2006-05-22 15:00:00,42.56,42.72,42.51,42.72,1308000.0,25.9627,26.0603,25.9322,26.0603,1308000.0
2006-05-22 15:30:00,42.73,42.88,42.63,42.65,2343900.0,26.0664,26.1579,26.0054,26.0176,2343900.0
2006-05-23 09:30:00,42.74,42.89,42.45,42.47,2698200.0,26.0725,26.164,25.8956,25.9078,2698200.0
2006-05-23 10:00:00,42.47,42.67,42.47,42.55,1090700.0,25.9078,26.0298,25.9078,25.9566,1090700.0
2006-05-23 10:30:00,42.56,42.58,42.31,42.4,1015900.0,25.9627,25.9749,25.8102,25.8651,1015900.0
2006-05-23 11:00:00,42.4,42.4,42.2,42.24,1122100.0,25.8651,25.8651,25.7431,25.7675,1122100.0
2006-05-23 11:30:00,42.25,42.58,42.22,42.51,883300.0,25.7736,25.9749,25.7553,25.9322,883300.0
2006-05-23 12:00:00,42.51,42.58,42.46,42.47,672600.0,25.9322,25.9749,25.9017,25.9078,672600.0
2006-05-23 12:30:00,42.49,42.5,42.42,42.48,488900.0,25.92,25.9261,25.8773,25.9139,488900.0
2006-05-23 13:00:00,42.48,42.5,42.44,42.46,629700.0,25.9139,25.9261,25.8895,25.9017,629700.0
2006-05-23 13:30:00,42.46,42.68,42.45,42.63,625500.0,25.9017,26.0359,25.8956,26.0054,625500.0
2006-05-23 14:00:00,42.63,42.63,42.49,42.6,429300.0,26.0054,26.0054,25.92,25.9871,429300.0
2006-05-23 14:30:00,42.6,42.66,42.48,42.51,527600.0,25.9871,26.0237,25.9139,25.9322,527600.0
2006-05-23 15:00:00,42.51,42.61,42.48,42.54,655000.0,25.9322,25.9932,25.9139,25.9505,655000.0
2006-05-23 15:30:00,42.55,42.55,42.12,42.17,1660700.0,25.9566,25.9566,25.6943,25.7248,1660700.0
2006-05-24 09:30:00,42.1,42.2,41.91,41.99,2443200.0,25.6821,25.7431,25.5662,25.615,2443200.0
2006-05-24 10:00:00,41.99,42.35,41.95,42.34,921400.0,25.615,25.8346,25.5906,25.8285,921400.0
2006-05-24 10:30:00,42.33,42.48,42.3,42.36,820300.0,25.8224,25.9139,25.8041,25.8407,820300.0
2006-05-24 11:00:00,42.36,42.38,42.02,42.05,788200.0,25.8407,25.8529,25.6333,25.6516,788200.0
2006-05-24 11:30:00,42.04,42.25,41.86,42.18,708900.0,25.6455,25.7736,25.5357,25.7309,708900.0
2006-05-24 12:00:00,42.18,42.25,41.97,42.02,455500.0,25.7309,25.7736,25.6028,25.6333,455500.0
2006-05-24 12:30:00,42.03,42.09,41.93,41.93,676400.0,25.6394,25.676,25.5784,25.5784,676400.0
2006-05-24 13:00:00,41.94,41.96,41.65,41.68,1051700.0,25.5845,25.5967,25.4076,25.4259,1051700.0
2006-05-24 13:30:00,41.67,41.99,41.59,41.92,806500.0,25.4198,25.615,25.371,25.5723,806500.0
2006-05-24 14:00:00,41.92,42.1,41.86,41.97,749700.0,25.5723,25.6821,25.5357,25.6028,749700.0
2006-05-24 14:30:00,41.97,42.22,41.88,42.08,1044900.0,25.6028,25.7553,25.5479,25.6699,1044900.0
2006-05-24 15:00:00,42.09,42.17,41.88,41.99,666700.0,25.676,25.7248,25.5479,25.615,666700.0
2006-05-24 15:30:00,41.99,42.29,41.94,42.17,1231600.0,25.615,25.798,25.5845,25.7248,1231600.0
2006-05-25 09:30:00,42.65,42.73,42.34,42.45,1386700.0,26.0176,26.0664,25.8285,25.8956,1386700.0
2006-05-25 10:00:00,42.45,42.48,42.32,42.47,664300.0,25.8956,25.9139,25.8163,25.9078,664300.0
2006-05-25 10:30:00,42.48,42.6,42.41,42.49,603800.0,25.9139,25.9871,25.8712,25.92,603800.0
2006-05-25 11:00:00,42.49,42.6,42.45,42.6,701400.0,25.92,25.9871,25.8956,25.9871,701400.0
2006-05-25 11:30:00,42.59,42.81,42.56,42.8,1127900.0,25.981,26.1152,25.9627,26.1091,1127900.0
2006-05-25 12:00:00,42.8,42.9,42.72,42.8,961800.0,26.1091,26.1701,26.0603,26.1091,961800.0
2006-05-25 12:30:00,42.79,42.84,42.72,42.79,329200.0,26.103,26.1335,26.0603,26.103,329200.0
2006-05-25 13:00:00,42.78,42.79,42.64,42.67,649400.0,26.0969,26.103,26.0115,26.0298,649400.0
2006-05-25 13:30:00,42.67,42.72,42.58,42.65,493100.0,26.0298,26.0603,25.9749,26.0176,493100.0
2006-05-25 14:00:00,42.65,42.76,42.65,42.74,516300.0,26.0176,26.0847,26.0176,26.0725,516300.0
2006-05-25 14:30:00,42.74,42.83,42.72,42.78,555000.0,26.0725,26.1274,26.0603,26.0969,555000.0
2006-05-25 15:00:00,42.77,42.79,42.67,42.76,395800.0,26.0908,26.103,26.0298,26.0847,395800.0
2006-05-25 15:30:00,42.76,42.87,42.71,42.85,1136800.0,26.0847,26.1518,26.0542,26.1396,1136800.0
2006-05-26 09:30:00,43.1,43.22,42.95,43.13,1191100.0,26.2921,26.3653,26.2006,26.3104,1191100.0
2006-05-26 10:00:00,43.13,43.36,43.12,43.26,871100.0,26.3104,26.4507,26.3043,26.3897,871100.0
2006-05-26 10:30:00,43.26,43.3,43.11,43.24,773000.0,26.3897,26.4141,26.2982,26.3775,773000.0
2006-05-26 11:00:00,43.24,43.35,43.23,43.3,693200.0,26.3775,26.4446,26.3714,26.4141,693200.0
2006-05-26 11:30:00,43.3,43.32,43.25,43.31,529700.0,26.4141,26.4263,26.3836,26.4202,529700.0
2006-05-26 12:00:00,43.3,43.34,43.25,43.31,414300.0,26.4141,26.4385,26.3836,26.4202,414300.0
2006-05-26 12:30:00,43.31,43.34,43.28,43.31,326700.0,26.4202,26.4385,26.4019,26.4202,326700.0
2006-05-26 13:00:00,43.31,43.38,43.28,43.37,387900.0,26.4202,26.4629,26.4019,26.4568,387900.0
2006-05-26 13:30:00,43.37,43.38,43.26,43.34,283500.0,26.4568,26.4629,26.3897,26.4385,283500.0
2006-05-26 14:00:00,43.34,43.35,43.27,43.27,361400.0,26.4385,26.4446,26.3958,26.3958,361400.0
2006-05-26 14:30:00,43.28,43.32,43.17,43.18,361800.0,26.4019,26.4263,26.3348,26.3409,361800.0
2006-05-26 15:00:00,43.18,43.21,43.12,43.2,308200.0,26.3409,26.3592,26.3043,26.3531,308200.0
2006-05-26 15:30:00,43.2,43.33,43.18,43.24,851900.0,26.3531,26.4324,26.3409,26.3775,851900.0
2006-05-30 09:30:00,42.9,42.99,42.85,42.92,890200.0,26.1701,26.225,26.1396,26.1823,890200.0
2006-05-30 10:00:00,42.92,42.92,42.67,42.68,731800.0,26.1823,26.1823,26.0298,26.0359,731800.0
2006-05-30 10:30:00,42.68,42.96,42.56,42.9,688800.0,26.0359,26.2067,25.9627,26.1701,688800.0
2006-05-30 11:00:00,42.91,42.91,42.6,42.62,430000.0,26.1762,26.1762,25.9871,25.9993,430000.0
2006-05-30 11:30:00,42.61,42.78,42.61,42.72,439100.0,25.9932,26.0969,25.9932,26.0603,439100.0
2006-05-30 12:00:00,42.72,42.8,42.66,42.78,406300.0,26.0603,26.1091,26.0237,26.0969,406300.0
2006-05-30 12:30:00,42.79,42.8,42.68,42.7,237300.0,26.103,26.1091,26.0359,26.0481,237300.0
2006-05-30 13:00:00,42.69,42.74,42.61,42.7,311700.0,26.042,26.0725,25.9932,26.0481,311700.0
2006-05-30 13:30:00,42.69,42.76,42.57,42.69,396300.0,26.042,26.0847,25.9688,26.042,396300.0
2006-05-30 14:00:00,42.69,42.69,42.62,42.64,383100.0,26.042,26.042,25.9993,26.0115,383100.0
2006-05-30 14:30:00,42.64,42.76,42.64,42.74,361000.0,26.0115,26.0847,26.0115,26.0725,361000.0
2006-05-30 15:00:00,42.74,42.74,42.5,42.57,535200.0,26.0725,26.0725,25.9261,25.9688,535200.0
2006-05-30 15:30:00,42.56,42.58,42.44,42.44,1246600.0,25.9627,25.9749,25.8895,25.8895,1246600.0
2006-05-31 09:30:00,42.66,42.85,42.61,42.76,653200.0,26.0237,26.1396,25.9932,26.0847,653200.0
2006-05-31 10:00:00,42.75,42.8,42.61,42.64,566500.0,26.0786,26.1091,25.9932,26.0115,566500.0
2006-05-31 10:30:00,42.65,42.94,42.64,42.92,510800.0,26.0176,26.1945,26.0115,26.1823,510800.0
2006-05-31 11:00:00,42.92,42.96,42.75,42.93,443600.0,26.1823,26.2067,26.0786,26.1884,443600.0
2006-05-31 11:30:00,42.93,42.97,42.88,42.89,286500.0,26.1884,26.2128,26.1579,26.164,286500.0
2006-05-31 12:00:00,42.88,42.9,42.78,42.79,199200.0,26.1579,26.1701,26.0969,26.103,199200.0
2006-05-31 12:30:00,42.78,42.81,42.68,42.69,224400.0,26.0969,26.1152,26.0359,26.042,224400.0
2006-05-31 13:00:00,42.68,42.69,42.49,42.5,439900.0,26.0359,26.042,25.92,25.9261,439900.0
2006-05-31 13:30:00,42.5,42.61,42.48,42.56,768900.0,25.9261,25.9932,25.9139,25.9627,768900.0
2006-05-31 14:00:00,42.56,42.63,42.17,42.22,1218700.0,25.9627,26.0054,25.7248,25.7553,1218700.0
2006-05-31 14:30:00,42.22,42.43,42.21,42.36,691500.0,25.7553,25.8834,25.7492,25.8407,691500.0
2006-05-31 15:00:00,42.36,42.41,42.22,42.38,882700.0,25.8407,25.8712,25.7553,25.8529,882700.0
2006-05-31 15:30:00,42.37,42.69,42.34,42.65,1681300.0,25.8468,26.042,25.8285,26.0176,1681300.0
2006-06-01 09:30:00,42.75,43.05,42.74,43.05,1216800.0,26.0786,26.2616,26.0725,26.2616,1216800.0
2006-06-01 10:00:00,43.05,43.12,42.94,43.07,624600.0,26.2616,26.3043,26.1945,26.2738,624600.0
2006-06-01 10:30:00,43.08,43.21,43.07,43.1,506300.0,26.2799,26.3592,26.2738,26.2921,506300.0
2006-06-01 11:00:00,43.1,43.21,43.08,43.2,533300.0,26.2921,26.3592,26.2799,26.3531,533300.0
2006-06-01 11:30:00,43.2,43.28,43.17,43.23,457700.0,26.3531,26.4019,26.3348,26.3714,457700.0
2006-06-01 12:00:00,43.24,43.31,43.19,43.31,429600.0,26.3775,26.4202,26.347,26.4202,429600.0
2006-06-01 12:30:00,43.31,43.4,43.02,43.34,526200.0,26.4202,26.4751,26.2433,26.4385,526200.0
2006-06-01 13:00:00,43.34,43.41,43.34,43.41,437400.0,26.4385,26.4812,26.4385,26.4812,437400.0
2006-06-01 13:30:00,43.4,43.41,43.29,43.32,338600.0,26.4751,26.4812,26.408,26.4263,338600.0
2006-06-01 14:00:00,43.32,43.4,43.29,43.37,529600.0,26.4263,26.4751,26.408,26.4568,529600.0
2006-06-01 14:30:00,43.37,43.46,43.23,43.41,488000.0,26.4568,26.5117,26.3714,26.4812,488000.0
2006-06-01 15:00:00,43.41,43.49,43.34,43.45,638600.0,26.4812,26.53,26.4385,26.5056,638600.0
2006-06-01 15:30:00,43.44,43.68,43.42,43.55,1557500.0,26.4995,26.6459,26.4873,26.5666,1557500.0
2006-06-02 09:30:00,43.8,43.93,43.65,43.73,1735200.0,26.7191,26.7984,26.6276,26.6764,1735200.0
2006-06-02 10:00:00,43.72,44.07,43.68,44.05,1086400.0,26.6703,26.8838,26.6459,26.8716,1086400.0
2006-06-02 10:30:00,44.06,44.2,44.02,44.05,1046100.0,26.8777,26.9631,26.8533,26.8716,1046100.0
2006-06-02 11:00:00,44.04,44.08,43.83,43.87,751100.0,26.8655,26.8899,26.7374,26.7618,751100.0
2006-06-02 11:30:00,43.87,43.9,43.55,43.6,697300.0,26.7618,26.7801,26.5666,26.5971,697300.0
2006-06-02 12:00:00,43.61,43.61,43.53,43.58,472100.0,26.6032,26.6032,26.5544,26.5849,472100.0
2006-06-02 12:30:00,43.58,43.74,43.57,43.62,314200.0,26.5849,26.6825,26.5788,26.6093,314200.0
2006-06-02 13:00:00,43.63,43.86,43.63,43.84,390600.0,26.6154,26.7557,26.6154,26.7435,390600.0
2006-06-02 13:30:00,43.84,43.85,43.68,43.74,326900.0,26.7435,26.7496,26.6459,26.6825,326900.0
2006-06-02 14:00:00,43.74,43.81,43.65,43.68,275700.0,26.6825,26.7252,26.6276,26.6459,275700.0
2006-06-02 14:30:00,43.67,43.91,43.67,43.91,461700.0,26.6398,26.7862,26.6398,26.7862,461700.0
2006-06-02 15:00:00,43.91,43.91,43.81,43.88,504500.0,26.7862,26.7862,26.7252,26.7679,504500.0
2006-06-02 15:30:00,43.87,43.9,43.7,43.81,786700.0,26.7618,26.7801,26.6581,26.7252,786700.0
2006-06-05 09:30:00,43.66,43.79,43.51,43.59,608600.0,26.6337,26.713,26.5422,26.591,608600.0
2006-06-05 10:00:00,43.59,43.67,43.5,43.62,548400.0,26.591,26.6398,26.5361,26.6093,548400.0
2006-06-05 10:30:00,43.62,43.72,43.62,43.66,305200.0,26.6093,26.6703,26.6093,26.6337,305200.0
2006-06-05 11:00:00,43.66,43.7,43.6,43.64,264400.0,26.6337,26.6581,26.5971,26.6215,264400.0
2006-06-05 11:30:00,43.63,43.69,43.57,43.69,347300.0,26.6154,26.652,26.5788,26.652,347300.0
2006-06-05 12:00:00,43.68,43.7,43.6,43.69,350400.0,26.6459,26.6581,26.5971,26.652,350400.0
2006-06-05 12:30:00,43.68,43.86,43.67,43.86,271400.0,26.6459,26.7557,26.6398,26.7557,271400.0
2006-06-05 13:00:00,43.85,43.93,43.8,43.83,286500.0,26.7496,26.7984,26.7191,26.7374,286500.0
2006-06-05 13:30:00,43.83,43.86,43.76,43.77,279300.0,26.7374,26.7557,26.6947,26.7008,279300.0
2006-06-05 14:00:00,43.78,43.78,43.51,43.6,675800.0,26.7069,26.7069,26.5422,26.5971,675800.0
2006-06-05 14:30:00,43.59,43.6,43.43,43.51,723000.0,26.591,26.5971,26.4934,26.5422,723000.0
2006-06-05 15:00:00,43.51,43.51,43.16,43.16,992900.0,26.5422,26.5422,26.3287,26.3287,992900.0
2006-06-05 15:30:00,43.16,43.2,42.91,42.97,1702600.0,26.3287,26.3531,26.1762,26.2128,1702600.0
2006-06-06 09:30:00,42.97,43.18,42.72,42.83,1108900.0,26.2128,26.3409,26.0603,26.1274,1108900.0
2006-06-06 10:00:00,42.83,42.84,42.7,42.71,1067000.0,26.1274,26.1335,26.0481,26.0542,1067000.0
2006-06-06 10:30:00,42.7,42.74,42.36,42.39,1045500.0,26.0481,26.0725,25.8407,25.859,1045500.0
2006-06-06 11:00:00,42.38,42.44,42.12,42.24,1106100.0,25.8529,25.8895,25.6943,25.7675,1106100.0
2006-06-06 11:30:00,42.25,42.31,42.01,42.08,885000.0,25.7736,25.8102,25.6272,25.6699,885000.0
2006-06-06 12:00:00,42.09,42.27,42.09,42.16,966200.0,25.676,25.7858,25.676,25.7187,966200.0
2006-06-06 12:30:00,42.16,42.46,42.15,42.45,718900.0,25.7187,25.9017,25.7126,25.8956,718900.0
2006-06-06 13:00:00,42.44,42.44,42.25,42.32,626900.0,25.8895,25.8895,25.7736,25.8163,626900.0
2006-06-06 13:30:00,42.33,42.38,42.07,42.1,592300.0,25.8224,25.8529,25.6638,25.6821,592300.0
2006-06-06 14:00:00,42.1,42.26,42.05,42.22,628600.0,25.6821,25.7797,25.6516,25.7553,628600.0
2006-06-06 14:30:00,42.23,42.36,42.12,42.14,778400.0,25.7614,25.8407,25.6943,25.7065,778400.0
2006-06-06 15:00:00,42.13,42.28,42.09,42.12,845000.0,25.7004,25.7919,25.676,25.6943,845000.0
2006-06-06 15:30:00,42.12,42.48,42.09,42.39,1554900.0,25.6943,25.9139,25.676,25.859,1554900.0
2006-06-07 09:30:00,42.37,42.47,42.13,42.25,1030900.0,25.8468,25.9078,25.7004,25.7736,1030900.0
2006-06-07 10:00:00,42.24,42.6,42.24,42.48,973400.0,25.7675,25.9871,25.7675,25.9139,973400.0
2006-06-07 10:30:00,42.5,42.54,42.3,42.35,891300.0,25.9261,25.9505,25.8041,25.8346,891300.0
2006-06-07 11:00:00,42.35,42.5,42.34,42.4,376100.0,25.8346,25.9261,25.8285,25.8651,376100.0
2006-06-07 11:30:00,42.4,42.7,42.4,42.68,445800.0,25.8651,26.0481,25.8651,26.0359,445800.0
2006-06-07 12:00:00,42.7,42.77,42.63,42.67,511800.0,26.0481,26.0908,26.0054,26.0298,511800.0
2006-06-07 12:30:00,42.67,42.67,42.51,42.6,474200.0,26.0298,26.0298,25.9322,25.9871,474200.0
2006-06-07 13:00:00,42.59,42.69,42.55,42.66,463700.0,25.981,26.042,25.9566,26.0237,463700.0
2006-06-07 13:30:00,42.67,42.68,42.5,42.63,533900.0,26.0298,26.0359,25.9261,26.0054,533900.0
2006-06-07 14:00:00,42.62,42.66,42.46,42.6,786000.0,25.9993,26.0237,25.9017,25.9871,786000.0
2006-06-07 14:30:00,42.6,42.68,42.57,42.65,629700.0,25.9871,26.0359,25.9688,26.0176,629700.0
2006-06-07 15:00:00,42.64,42.69,42.4,42.41,729000.0,26.0115,26.042,25.8651,25.8712,729000.0
2006-06-07 15:30:00,42.39,42.52,42.24,42.24,1096600.0,25.859,25.9383,25.7675,25.7675,1096600.0
2006-06-08 09:30:00,42.0,42.09,41.86,41.93,1553500.0,25.6211,25.676,25.5357,25.5784,1553500.0
2006-06-08 10:00:00,41.93,41.96,41.73,41.74,1670100.0,25.5784,25.5967,25.4564,25.4625,1670100.0
2006-06-08 10:30:00,41.74,41.88,41.66,41.79,1084800.0,25.4625,25.5479,25.4137,25.493,1084800.0
2006-06-08 11:00:00,41.78,41.97,41.49,41.5,1299100.0,25.4869,25.6028,25.31,25.3161,1299100.0
2006-06-08 11:30:00,41.5,41.55,41.25,41.45,1371200.0,25.3161,25.3466,25.1635,25.2855,1371200.0
2006-06-08 12:00:00,41.46,41.8,41.45,41.57,1042400.0,25.2917,25.4991,25.2855,25.3588,1042400.0
2006-06-08 12:30:00,41.58,41.88,41.56,41.7,661400.0,25.3649,25.5479,25.3527,25.4381,661400.0
2006-06-08 13:00:00,41.7,41.75,41.48,41.61,431200.0,25.4381,25.4686,25.3039,25.3832,431200.0
2006-06-08 13:30:00,41.62,41.91,41.62,41.87,673900.0,25.3893,25.5662,25.3893,25.5418,673900.0
2006-06-08 14:00:00,41.88,41.91,41.76,41.87,682700.0,25.5479,25.5662,25.4747,25.5418,682700.0
2006-06-08 14:30:00,41.87,42.06,41.8,41.96,869400.0,25.5418,25.6577,25.4991,25.5967,869400.0
2006-06-08 15:00:00,41.96,42.34,41.95,42.12,1077600.0,25.5967,25.8285,25.5906,25.6943,1077600.0
2006-06-08 15:30:00,42.12,42.5,42.11,42.33,1341500.0,25.6943,25.9261,25.6882,25.8224,1341500.0
2006-06-09 09:30:00,42.35,42.46,42.07,42.43,888900.0,25.8346,25.9017,25.6638,25.8834,888900.0
2006-06-09 10:00:00,42.43,42.44,42.26,42.4,685700.0,25.8834,25.8895,25.7797,25.8651,685700.0
2006-06-09 10:30:00,42.4,42.47,42.32,42.35,574100.0,25.8651,25.9078,25.8163,25.8346,574100.0
2006-06-09 11:00:00,42.35,42.57,42.33,42.54,477200.0,25.8346,25.9688,25.8224,25.9505,477200.0
2006-06-09 11:30:00,42.54,42.59,42.35,42.45,596000.0,25.9505,25.981,25.8346,25.8956,596000.0
2006-06-09 12:00:00,42.45,42.47,42.31,42.34,518700.0,25.8956,25.9078,25.8102,25.8285,518700.0
2006-06-09 12:30:00,42.33,42.44,42.23,42.24,468300.0,25.8224,25.8895,25.7614,25.7675,468300.0
2006-06-09 13:00:00,42.24,42.25,42.02,42.16,486200.0,25.7675,25.7736,25.6333,25.7187,486200.0
2006-06-09 13:30:00,42.16,42.42,42.16,42.37,325900.0,25.7187,25.8773,25.7187,25.8468,325900.0
2006-06-09 14:00:00,42.38,42.5,42.37,42.49,428200.0,25.8529,25.9261,25.8468,25.92,428200.0
2006-06-09 14:30:00,42.49,42.49,42.4,42.43,588300.0,25.92,25.92,25.8651,25.8834,588300.0
2006-06-09 15:00:00,42.43,42.44,42.31,42.35,566500.0,25.8834,25.8895,25.8102,25.8346,566500.0
2006-06-09 15:30:00,42.35,42.41,42.08,42.1,1015300.0,25.8346,25.8712,25.6699,25.6821,1015300.0
2006-06-12 09:30:00,42.1,42.23,42.1,42.17,784100.0,25.6821,25.7614,25.6821,25.7248,784100.0
2006-06-12 10:00:00,42.18,42.18,41.64,41.81,874000.0,25.7309,25.7309,25.4015,25.5052,874000.0
2006-06-12 10:30:00,41.8,42.18,41.79,41.97,635900.0,25.4991,25.7309,25.493,25.6028,635900.0
2006-06-12 11:00:00,41.96,41.98,41.78,41.85,672600.0,25.5967,25.6089,25.4869,25.5296,672600.0
2006-06-12 11:30:00,41.85,42.16,41.83,42.16,726900.0,25.5296,25.7187,25.5174,25.7187,726900.0
2006-06-12 12:00:00,42.16,42.16,41.95,42.01,563300.0,25.7187,25.7187,25.5906,25.6272,563300.0
2006-06-12 12:30:00,42.02,42.04,41.91,42.0,290600.0,25.6333,25.6455,25.5662,25.6211,290600.0
2006-06-12 13:00:00,42.0,42.08,41.96,42.07,364200.0,25.6211,25.6699,25.5967,25.6638,364200.0
2006-06-12 13:30:00,42.06,42.11,41.98,42.02,383800.0,25.6577,25.6882,25.6089,25.6333,383800.0
2006-06-12 14:00:00,42.02,42.06,41.92,41.96,400500.0,25.6333,25.6577,25.5723,25.5967,400500.0
2006-06-12 14:30:00,41.95,41.97,41.83,41.85,617800.0,25.5906,25.6028,25.5174,25.5296,617800.0
2006-06-12 15:00:00,41.85,41.95,41.73,41.8,638700.0,25.5296,25.5906,25.4564,25.4991,638700.0
2006-06-12 15:30:00,41.79,41.81,41.59,41.6,1684100.0,25.493,25.5052,25.371,25.3771,1684100.0
2006-06-13 09:30:00,41.35,41.88,41.26,41.68,1505500.0,25.2245,25.5479,25.1696,25.4259,1505500.0
2006-06-13 10:00:00,41.68,41.69,41.34,41.61,1059700.0,25.4259,25.432,25.2184,25.3832,1059700.0
2006-06-13 10:30:00,41.61,41.66,41.19,41.2,1137200.0,25.3832,25.4137,25.1269,25.133,1137200.0
2006-06-13 11:00:00,41.2,41.31,41.09,41.25,1473200.0,25.133,25.2001,25.0659,25.1635,1473200.0
2006-06-13 11:30:00,41.27,41.48,41.14,41.31,970800.0,25.1757,25.3039,25.0964,25.2001,970800.0
2006-06-13 12:00:00,41.29,41.3,41.05,41.07,861200.0,25.1879,25.194,25.0415,25.0537,861200.0
2006-06-13 12:30:00,41.06,41.3,41.05,41.24,562700.0,25.0476,25.194,25.0415,25.1574,562700.0
2006-06-13 13:00:00,41.23,41.24,40.67,40.68,1387100.0,25.1513,25.1574,24.8097,24.8158,1387100.0
2006-06-13 13:30:00,40.68,41.01,40.63,41.01,890200.0,24.8158,25.0171,24.7853,25.0171,890200.0
2006-06-13 14:00:00,41.01,41.01,40.72,40.81,977600.0,25.0171,25.0171,24.8402,24.8951,977600.0
2006-06-13 14:30:00,40.8,40.82,40.39,40.53,1368700.0,24.889,24.9012,24.6389,24.7243,1368700.0
2006-06-13 15:00:00,40.53,41.01,40.34,40.87,1411600.0,24.7243,25.0171,24.6084,24.9317,1411600.0
2006-06-13 15:30:00,40.86,40.94,40.53,40.53,2008100.0,24.9256,24.9744,24.7243,24.7243,2008100.0
2006-06-14 09:30:00,40.64,40.85,40.17,40.4,1365600.0,24.7914,24.9195,24.5047,24.645,1365600.0
2006-06-14 10:00:00,40.4,40.49,40.24,40.32,998300.0,24.645,24.6999,24.5474,24.5962,998300.0
2006-06-14 10:30:00,40.31,40.4,39.73,39.74,2001900.0,24.5901,24.645,24.2363,24.2424,2001900.0
2006-06-14 11:00:00,39.74,39.86,39.66,39.85,1137300.0,24.2424,24.3156,24.1936,24.3095,1137300.0
2006-06-14 11:30:00,39.85,39.97,39.74,39.8,822800.0,24.3095,24.3827,24.2424,24.279,822800.0
2006-06-14 12:00:00,39.8,39.86,39.76,39.79,654400.0,24.279,24.3156,24.2546,24.2729,654400.0
2006-06-14 12:30:00,39.79,39.89,39.77,39.84,525700.0,24.2729,24.3339,24.2607,24.3034,525700.0
2006-06-14 13:00:00,39.85,39.86,39.51,39.59,948700.0,24.3095,24.3156,24.1021,24.1509,948700.0
2006-06-14 13:30:00,39.59,39.6,39.33,39.41,1491400.0,24.1509,24.157,23.9923,24.0411,1491400.0
2006-06-14 14:00:00,39.41,39.74,39.4,39.55,1354700.0,24.0411,24.2424,24.035,24.1265,1354700.0
2006-06-14 14:30:00,39.55,39.59,39.36,39.53,1214200.0,24.1265,24.1509,24.0106,24.1143,1214200.0
2006-06-14 15:00:00,39.53,39.61,39.5,39.58,1135200.0,24.1143,24.1631,24.096,24.1448,1135200.0
2006-06-14 15:30:00,39.58,39.99,39.58,39.97,2035600.0,24.1448,24.3949,24.1448,24.3827,2035600.0
2006-06-15 09:30:00,40.1,40.36,40.08,40.11,1867300.0,24.462,24.6206,24.4498,24.4681,1867300.0
2006-06-15 10:00:00,40.12,40.28,40.0,40.17,1685200.0,24.4742,24.5718,24.401,24.5047,1685200.0
2006-06-15 10:30:00,40.17,40.41,40.15,40.2,1205400.0,24.5047,24.6511,24.4925,24.523,1205400.0
2006-06-15 11:00:00,40.2,40.28,40.19,40.23,659300.0,24.523,24.5718,24.5169,24.5413,659300.0
2006-06-15 11:30:00,40.22,40.27,40.2,40.21,711600.0,24.5352,24.5657,24.523,24.5291,711600.0
2006-06-15 12:00:00,40.21,40.32,40.19,40.29,604900.0,24.5291,24.5962,24.5169,24.5779,604900.0
2006-06-15 12:30:00,40.3,40.31,40.21,40.21,488300.0,24.584,24.5901,24.5291,24.5291,488300.0
2006-06-15 13:00:00,40.22,40.26,40.15,40.16,547500.0,24.5352,24.5596,24.4925,24.4986,547500.0
2006-06-15 13:30:00,40.16,40.18,40.03,40.14,681000.0,24.4986,24.5108,24.4193,24.4864,681000.0
2006-06-15 14:00:00,40.14,40.43,40.11,40.4,1694700.0,24.4864,24.6633,24.4681,24.645,1694700.0
2006-06-15 14:30:00,40.4,40.71,40.36,40.6,1810800.0,24.645,24.8341,24.6206,24.767,1810800.0
2006-06-15 15:00:00,40.6,40.75,40.49,40.63,1591700.0,24.767,24.8585,24.6999,24.7853,1591700.0
2006-06-15 15:30:00,40.63,40.82,40.58,40.64,2664400.0,24.7853,24.9012,24.7548,24.7914,2664400.0
2006-06-16 09:30:00,40.6,40.7,40.43,40.59,4718400.0,24.767,24.828,24.6633,24.7609,4718400.0
2006-06-16 10:00:00,40.6,40.65,40.31,40.38,846600.0,24.767,24.7975,24.5901,24.6328,846600.0
2006-06-16 10:30:00,40.38,40.45,40.25,40.31,862700.0,24.6328,24.6755,24.5535,24.5901,862700.0
2006-06-16 11:00:00,40.3,40.48,40.3,40.37,648900.0,24.584,24.6938,24.584,24.6267,648900.0
2006-06-16 11:30:00,40.36,40.42,40.31,40.37,464100.0,24.6206,24.6572,24.5901,24.6267,464100.0
2006-06-16 12:00:00,40.37,40.46,40.33,40.39,379000.0,24.6267,24.6816,24.6023,24.6389,379000.0
2006-06-16 12:30:00,40.39,40.39,40.24,40.35,657300.0,24.6389,24.6389,24.5474,24.6145,657300.0
2006-06-16 13:00:00,40.35,40.4,40.25,40.38,490900.0,24.6145,24.645,24.5535,24.6328,490900.0
2006-06-16 13:30:00,40.38,40.4,40.12,40.13,842400.0,24.6328,24.645,24.4742,24.4803,842400.0
2006-06-16 14:00:00,40.12,40.19,40.11,40.15,864400.0,24.4742,24.5169,24.4681,24.4925,864400.0
2006-06-16 14:30:00,40.16,40.18,40.11,40.14,489500.0,24.4986,24.5108,24.4681,24.4864,489500.0
2006-06-16 15:00:00,40.14,40.24,40.13,40.2,937400.0,24.4864,24.5474,24.4803,24.523,937400.0
2006-06-16 15:30:00,40.2,40.23,40.01,40.11,2001200.0,24.523,24.5413,24.4071,24.4681,2001200.0
2006-06-19 09:30:00,40.17,40.46,40.17,40.32,1002800.0,24.5047,24.6816,24.5047,24.5962,1002800.0
2006-06-19 10:00:00,40.32,40.35,40.01,40.04,514000.0,24.5962,24.6145,24.4071,24.4254,514000.0
2006-06-19 10:30:00,40.04,40.23,40.0,40.17,598200.0,24.4254,24.5413,24.401,24.5047,598200.0
2006-06-19 11:00:00,40.18,40.22,40.07,40.13,620300.0,24.5108,24.5352,24.4437,24.4803,620300.0
2006-06-19 11:30:00,40.13,40.19,40.05,40.16,551700.0,24.4803,24.5169,24.4315,24.4986,551700.0
2006-06-19 12:00:00,40.16,40.22,40.14,40.16,287000.0,24.4986,24.5352,24.4864,24.4986,287000.0
2006-06-19 12:30:00,40.16,40.17,40.09,40.09,227900.0,24.4986,24.5047,24.4559,24.4559,227900.0
2006-06-19 13:00:00,40.1,40.1,39.94,39.94,939600.0,24.462,24.462,24.3644,24.3644,939600.0
2006-06-19 13:30:00,39.95,39.95,39.75,39.9,532500.0,24.3705,24.3705,24.2485,24.34,532500.0
2006-06-19 14:00:00,39.89,39.98,39.86,39.93,540000.0,24.3339,24.3888,24.3156,24.3583,540000.0
2006-06-19 14:30:00,39.93,39.97,39.83,39.84,450600.0,24.3583,24.3827,24.2973,24.3034,450600.0
2006-06-19 15:00:00,39.83,40.07,39.82,39.97,755100.0,24.2973,24.4437,24.2912,24.3827,755100.0
2006-06-19 15:30:00,39.97,40.12,39.96,39.97,1333600.0,24.3827,24.4742,24.3766,24.3827,1333600.0
2006-06-20 09:30:00,40.14,40.38,40.04,40.29,1244900.0,24.4864,24.6328,24.4254,24.5779,1244900.0
2006-06-20 10:00:00,40.29,40.47,40.25,40.36,967500.0,24.5779,24.6877,24.5535,24.6206,967500.0
2006-06-20 10:30:00,40.36,40.61,40.36,40.57,806700.0,24.6206,24.7731,24.6206,24.7487,806700.0
2006-06-20 11:00:00,40.58,40.69,40.54,40.68,679900.0,24.7548,24.8219,24.7304,24.8158,679900.0
2006-06-20 11:30:00,40.68,40.75,40.64,40.74,696800.0,24.8158,24.8585,24.7914,24.8524,696800.0
2006-06-20 12:00:00,40.74,40.76,40.69,40.7,383000.0,24.8524,24.8646,24.8219,24.828,383000.0
2006-06-20 12:30:00,40.71,40.74,40.6,40.63,464800.0,24.8341,24.8524,24.767,24.7853,464800.0
2006-06-20 13:00:00,40.63,40.66,40.55,40.55,291800.0,24.7853,24.8036,24.7365,24.7365,291800.0
2006-06-20 13:30:00,40.55,40.64,40.46,40.61,680000.0,24.7365,24.7914,24.6816,24.7731,680000.0
2006-06-20 14:00:00,40.61,40.68,40.56,40.62,841900.0,24.7731,24.8158,24.7426,24.7792,841900.0
2006-06-20 14:30:00,40.62,40.78,40.6,40.75,526400.0,24.7792,24.8768,24.767,24.8585,526400.0
2006-06-20 15:00:00,40.74,40.77,40.66,40.66,627200.0,24.8524,24.8707,24.8036,24.8036,627200.0
2006-06-20 15:30:00,40.67,40.67,40.43,40.48,1756700.0,24.8097,24.8097,24.6633,24.6938,1756700.0
2006-06-21 09:30:00,40.13,40.95,40.1,40.81,2129400.0,24.4803,24.9805,24.462,24.8951,2129400.0
2006-06-21 10:00:00,40.81,41.05,40.8,40.87,1143100.0,24.8951,25.0415,24.889,24.9317,1143100.0
2006-06-21 10:30:00,40.86,41.05,40.79,40.81,1083600.0,24.9256,25.0415,24.8829,24.8951,1083600.0
2006-06-21 11:00:00,40.81,40.99,40.78,40.96,732400.0,24.8951,25.0049,24.8768,24.9866,732400.0
2006-06-21 11:30:00,40.97,41.1,40.92,41.06,805400.0,24.9927,25.072,24.9622,25.0476,805400.0
2006-06-21 12:00:00,41.07,41.25,41.07,41.19,840500.0,25.0537,25.1635,25.0537,25.1269,840500.0
2006-06-21 12:30:00,41.19,41.24,41.14,41.21,577400.0,25.1269,25.1574,25.0964,25.1391,577400.0
2006-06-21 13:00:00,41.21,41.22,41.07,41.11,894600.0,25.1391,25.1452,25.0537,25.0781,894600.0
2006-06-21 13:30:00,41.11,41.26,41.0,41.17,736500.0,25.0781,25.1696,25.011,25.1147,736500.0
2006-06-21 14:00:00,41.17,41.36,41.15,41.35,1227500.0,25.1147,25.2306,25.1025,25.2245,1227500.0
2006-06-21 14:30:00,41.35,41.46,41.29,41.41,1143100.0,25.2245,25.2917,25.1879,25.2611,1143100.0
2006-06-21 15:00:00,41.4,41.46,41.15,41.16,927200.0,25.255,25.2917,25.1025,25.1086,927200.0
2006-06-21 15:30:00,41.16,41.36,41.12,41.19,1718800.0,25.1086,25.2306,25.0842,25.1269,1718800.0
2006-06-22 09:30:00,41.12,41.6,41.1,41.58,1433800.0,25.0842,25.3771,25.072,25.3649,1433800.0
2006-06-22 10:00:00,41.58,41.67,41.41,41.57,945700.0,25.3649,25.4198,25.2611,25.3588,945700.0
2006-06-22 10:30:00,41.56,41.57,41.22,41.23,954600.0,25.3527,25.3588,25.1452,25.1513,954600.0
2006-06-22 11:00:00,41.24,41.32,41.15,41.24,957800.0,25.1574,25.2062,25.1025,25.1574,957800.0
2006-06-22 11:30:00,41.24,41.25,41.17,41.2,549500.0,25.1574,25.1635,25.1147,25.133,549500.0
2006-06-22 12:00:00,41.21,41.29,41.13,41.15,440600.0,25.1391,25.1879,25.0903,25.1025,440600.0
2006-06-22 12:30:00,41.15,41.17,41.05,41.13,385300.0,25.1025,25.1147,25.0415,25.0903,385300.0
2006-06-22 13:00:00,41.13,41.13,41.01,41.03,353400.0,25.0903,25.0903,25.0171,25.0293,353400.0
2006-06-22 13:30:00,41.02,41.13,41.0,41.11,626200.0,25.0232,25.0903,25.011,25.0781,626200.0
2006-06-22 14:00:00,41.11,41.15,41.01,41.14,621000.0,25.0781,25.1025,25.0171,25.0964,621000.0
2006-06-22 14:30:00,41.15,41.19,41.11,41.15,610800.0,25.1025,25.1269,25.0781,25.1025,610800.0
2006-06-22 15:00:00,41.15,41.18,41.07,41.18,739000.0,25.1025,25.1208,25.0537,25.1208,739000.0
2006-06-22 15:30:00,41.17,41.22,41.0,41.08,894800.0,25.1147,25.1452,25.011,25.0598,894800.0
2006-06-23 09:30:00,40.83,40.96,39.85,40.9,1225900.0,24.9073,24.9866,24.3095,24.95,1225900.0
2006-06-23 10:00:00,40.9,41.24,40.82,41.2,667100.0,24.95,25.1574,24.9012,25.133,667100.0
2006-06-23 10:30:00,41.21,41.28,41.15,41.27,566000.0,25.1391,25.1818,25.1025,25.1757,566000.0
2006-06-23 11:00:00,41.27,41.3,40.9,40.91,539100.0,25.1757,25.194,24.95,24.9561,539100.0
2006-06-23 11:30:00,40.91,40.92,40.84,40.87,444000.0,24.9561,24.9622,24.9134,24.9317,444000.0
2006-06-23 12:00:00,40.87,41.22,40.85,41.19,531600.0,24.9317,25.1452,24.9195,25.1269,531600.0
2006-06-23 12:30:00,41.18,41.25,41.13,41.13,387200.0,25.1208,25.1635,25.0903,25.0903,387200.0
2006-06-23 13:00:00,41.13,41.25,41.12,41.24,329800.0,25.0903,25.1635,25.0842,25.1574,329800.0
2006-06-23 13:30:00,41.24,41.3,41.16,41.17,342400.0,25.1574,25.194,25.1086,25.1147,342400.0
2006-06-23 14:00:00,41.17,41.22,41.12,41.21,324900.0,25.1147,25.1452,25.0842,25.1391,324900.0
2006-06-23 14:30:00,41.2,41.25,41.05,41.05,437100.0,25.133,25.1635,25.0415,25.0415,437100.0
2006-06-23 15:00:00,41.06,41.08,40.98,41.02,640100.0,25.0476,25.0598,24.9988,25.0232,640100.0
2006-06-23 15:30:00,41.03,41.08,40.88,40.89,802600.0,25.0293,25.0598,24.9378,24.9439,802600.0
2006-06-26 09:30:00,40.67,40.9,40.61,40.79,914800.0,24.8097,24.95,24.7731,24.8829,914800.0
2006-06-26 10:00:00,40.8,40.8,40.64,40.77,578500.0,24.889,24.889,24.7914,24.8707,578500.0
2006-06-26 10:30:00,40.77,40.87,40.73,40.79,352300.0,24.8707,24.9317,24.8463,24.8829,352300.0
2006-06-26 11:00:00,40.79,41.03,40.76,40.99,410600.0,24.8829,25.0293,24.8646,25.0049,410600.0
2006-06-26 11:30:00,40.99,41.07,40.91,41.0,381600.0,25.0049,25.0537,24.9561,25.011,381600.0
2006-06-26 12:00:00,41.0,41.12,40.95,41.11,414000.0,25.011,25.0842,24.9805,25.0781,414000.0
2006-06-26 12:30:00,41.12,41.17,40.98,41.05,379600.0,25.0842,25.1147,24.9988,25.0415,379600.0
2006-06-26 13:00:00,41.05,41.12,40.98,41.0,307500.0,25.0415,25.0842,24.9988,25.011,307500.0
2006-06-26 13:30:00,41.0,41.14,40.99,41.11,209300.0,25.011,25.0964,25.0049,25.0781,209300.0
2006-06-26 14:00:00,41.11,41.19,41.09,41.16,303800.0,25.0781,25.1269,25.0659,25.1086,303800.0
2006-06-26 14:30:00,41.16,41.3,41.13,41.28,409200.0,25.1086,25.194,25.0903,25.1818,409200.0
2006-06-26 15:00:00,41.28,41.35,41.25,41.34,446300.0,25.1818,25.2245,25.1635,25.2184,446300.0
2006-06-26 15:30:00,41.34,41.48,41.32,41.46,1244400.0,25.2184,25.3039,25.2062,25.2917,1244400.0
2006-06-27 09:30:00,40.69,41.49,40.69,41.47,857700.0,24.8219,25.31,24.8219,25.2978,857700.0
2006-06-27 10:00:00,41.47,41.53,41.35,41.47,847700.0,25.2978,25.3344,25.2245,25.2978,847700.0
2006-06-27 10:30:00,41.47,41.55,41.42,41.51,805300.0,25.2978,25.3466,25.2672,25.3222,805300.0
2006-06-27 11:00:00,41.51,41.57,41.45,41.48,882500.0,25.3222,25.3588,25.2855,25.3039,882500.0
2006-06-27 11:30:00,41.48,41.51,41.43,41.45,484800.0,25.3039,25.3222,25.2733,25.2855,484800.0
2006-06-27 12:00:00,41.45,41.5,41.39,41.45,383400.0,25.2855,25.3161,25.2489,25.2855,383400.0
2006-06-27 12:30:00,41.45,41.47,41.41,41.43,498400.0,25.2855,25.2978,25.2611,25.2733,498400.0
2006-06-27 13:00:00,41.42,41.44,41.41,41.42,383900.0,25.2672,25.2794,25.2611,25.2672,383900.0
2006-06-27 13:30:00,41.41,41.42,41.21,41.24,421700.0,25.2611,25.2672,25.1391,25.1574,421700.0
2006-06-27 14:00:00,41.23,41.27,41.1,41.13,1128000.0,25.1513,25.1757,25.072,25.0903,1128000.0
2006-06-27 14:30:00,41.13,41.14,41.01,41.05,813300.0,25.0903,25.0964,25.0171,25.0415,813300.0
2006-06-27 15:00:00,41.03,41.09,40.99,41.02,780900.0,25.0293,25.0659,25.0049,25.0232,780900.0
2006-06-27 15:30:00,41.01,41.07,40.82,40.85,1098900.0,25.0171,25.0537,24.9012,24.9195,1098900.0
2006-06-28 09:30:00,41.17,41.31,41.07,41.21,975700.0,25.1147,25.2001,25.0537,25.1391,975700.0
2006-06-28 10:00:00,41.21,41.29,41.17,41.22,528300.0,25.1391,25.1879,25.1147,25.1452,528300.0
2006-06-28 10:30:00,41.23,41.25,41.09,41.09,450200.0,25.1513,25.1635,25.0659,25.0659,450200.0
2006-06-28 11:00:00,41.09,41.09,40.94,40.97,359300.0,25.0659,25.0659,24.9744,24.9927,359300.0
2006-06-28 11:30:00,40.98,41.07,40.96,40.98,368500.0,24.9988,25.0537,24.9866,24.9988,368500.0
2006-06-28 12:00:00,40.98,41.1,40.96,41.09,367900.0,24.9988,25.072,24.9866,25.0659,367900.0
2006-06-28 12:30:00,41.09,41.1,40.96,41.02,257000.0,25.0659,25.072,24.9866,25.0232,257000.0
2006-06-28 13:00:00,41.02,41.06,40.98,41.01,376600.0,25.0232,25.0476,24.9988,25.0171,376600.0
2006-06-28 13:30:00,41.01,41.09,40.96,41.07,271000.0,25.0171,25.0659,24.9866,25.0537,271000.0
2006-06-28 14:00:00,41.07,41.12,41.04,41.12,379400.0,25.0537,25.0842,25.0354,25.0842,379400.0
2006-06-28 14:30:00,41.12,41.23,41.1,41.18,420400.0,25.0842,25.1513,25.072,25.1208,420400.0
2006-06-28 15:00:00,41.18,41.25,41.17,41.24,614200.0,25.1208,25.1635,25.1147,25.1574,614200.0
2006-06-28 15:30:00,41.24,41.3,41.21,41.29,1014600.0,25.1574,25.194,25.1391,25.1879,1014600.0
2006-06-29 09:30:00,41.68,41.84,41.61,41.78,1125200.0,25.4259,25.5235,25.3832,25.4869,1125200.0
2006-06-29 10:00:00,41.76,41.79,41.67,41.71,468300.0,25.4747,25.493,25.4198,25.4442,468300.0
2006-06-29 10:30:00,41.7,41.82,41.68,41.77,450300.0,25.4381,25.5113,25.4259,25.4808,450300.0
2006-06-29 11:00:00,41.77,41.8,41.67,41.69,458400.0,25.4808,25.4991,25.4198,25.432,458400.0
2006-06-29 11:30:00,41.69,41.82,41.66,41.81,559100.0,25.432,25.5113,25.4137,25.5052,559100.0
2006-06-29 12:00:00,41.81,41.96,41.78,41.92,437800.0,25.5052,25.5967,25.4869,25.5723,437800.0
2006-06-29 12:30:00,41.91,41.94,41.76,41.77,473000.0,25.5662,25.5845,25.4747,25.4808,473000.0
2006-06-29 13:00:00,41.76,41.94,41.74,41.87,384200.0,25.4747,25.5845,25.4625,25.5418,384200.0
2006-06-29 13:30:00,41.87,41.93,41.7,41.71,432600.0,25.5418,25.5784,25.4381,25.4442,432600.0
2006-06-29 14:00:00,41.71,42.42,41.69,42.36,1565400.0,25.4442,25.8773,25.432,25.8407,1565400.0
2006-06-29 14:30:00,42.36,42.84,42.3,42.82,2451500.0,25.8407,26.1335,25.8041,26.1213,2451500.0
2006-06-29 15:00:00,42.82,42.86,42.55,42.62,1507400.0,26.1213,26.1457,25.9566,25.9993,1507400.0
2006-06-29 15:30:00,42.62,42.67,42.45,42.66,2079200.0,25.9993,26.0298,25.8956,26.0237,2079200.0
2006-06-30 09:30:00,42.93,42.99,42.74,42.83,1243100.0,26.1884,26.225,26.0725,26.1274,1243100.0
2006-06-30 10:00:00,42.83,42.83,42.45,42.66,989500.0,26.1274,26.1274,25.8956,26.0237,989500.0
2006-06-30 10:30:00,42.67,42.68,42.46,42.6,730300.0,26.0298,26.0359,25.9017,25.9871,730300.0
2006-06-30 11:00:00,42.6,42.61,42.41,42.43,716500.0,25.9871,25.9932,25.8712,25.8834,716500.0
2006-06-30 11:30:00,42.43,42.53,42.41,42.43,528300.0,25.8834,25.9444,25.8712,25.8834,528300.0
2006-06-30 12:00:00,42.43,42.46,42.39,42.43,479500.0,25.8834,25.9017,25.859,25.8834,479500.0
2006-06-30 12:30:00,42.42,42.46,42.34,42.37,274200.0,25.8773,25.9017,25.8285,25.8468,274200.0
2006-06-30 13:00:00,42.37,42.39,42.32,42.33,259900.0,25.8468,25.859,25.8163,25.8224,259900.0
2006-06-30 13:30:00,42.33,42.44,42.32,42.36,477400.0,25.8224,25.8895,25.8163,25.8407,477400.0
2006-06-30 14:00:00,42.36,42.46,42.3,42.44,505000.0,25.8407,25.9017,25.8041,25.8895,505000.0
2006-06-30 14:30:00,42.43,42.53,42.42,42.52,502400.0,25.8834,25.9444,25.8773,25.9383,502400.0
2006-06-30 15:00:00,42.52,42.58,42.49,42.49,744400.0,25.9383,25.9749,25.92,25.92,744400.0
2006-06-30 15:30:00,42.5,42.51,42.33,42.34,2137500.0,25.9261,25.9322,25.8224,25.8285,2137500.0
2006-07-03 09:30:00,42.05,42.31,42.0,42.09,1342600.0,25.855,26.0149,25.8243,25.8796,1342600.0
2006-07-03 10:00:00,42.09,42.25,42.05,42.21,510100.0,25.8796,25.978,25.855,25.9534,510100.0
2006-07-03 10:30:00,42.21,42.37,42.15,42.37,438900.0,25.9534,26.0518,25.9165,26.0518,438900.0
2006-07-03 11:00:00,42.38,42.57,42.38,42.57,668000.0,26.0579,26.1747,26.0579,26.1747,668000.0
2006-07-03 11:30:00,42.55,42.78,42.55,42.71,974700.0,26.1624,26.3039,26.1624,26.2608,974700.0
2006-07-03 12:00:00,42.71,42.86,42.7,42.81,760100.0,26.2608,26.353,26.2547,26.3223,760100.0
2006-07-03 12:30:00,42.8,42.87,42.78,42.85,862100.0,26.3162,26.3592,26.3039,26.3469,862100.0
2006-07-03 13:00:00,42.84,42.87,42.84,42.87,81700.0,26.3407,26.3592,26.3407,26.3592,81700.0
2006-07-03 13:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:00:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:00:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-05 09:30:00,42.87,42.87,42.4,42.5,1032600.0,26.3592,26.3592,26.0702,26.1317,1032600.0
2006-07-05 10:00:00,42.5,42.56,42.25,42.29,798500.0,26.1317,26.1686,25.978,26.0026,798500.0
2006-07-05 10:30:00,42.29,42.3,42.04,42.13,629100.0,26.0026,26.0087,25.8489,25.9042,629100.0
2006-07-05 11:00:00,42.13,42.21,42.08,42.19,643900.0,25.9042,25.9534,25.8735,25.9411,643900.0
2006-07-05 11:30:00,42.18,42.28,42.17,42.26,599800.0,25.9349,25.9964,25.9288,25.9841,599800.0
2006-07-05 12:00:00,42.26,42.28,42.19,42.23,334800.0,25.9841,25.9964,25.9411,25.9657,334800.0
2006-07-05 12:30:00,42.24,42.3,42.18,42.29,390700.0,25.9718,26.0087,25.9349,26.0026,390700.0
2006-07-05 13:00:00,42.29,42.41,42.25,42.37,458600.0,26.0026,26.0764,25.978,26.0518,458600.0
2006-07-05 13:30:00,42.37,42.44,42.3,42.41,1756500.0,26.0518,26.0948,26.0087,26.0764,1756500.0
2006-07-05 14:00:00,42.4,42.43,42.37,42.39,443000.0,26.0702,26.0887,26.0518,26.0641,443000.0
2006-07-05 14:30:00,42.38,42.5,42.37,42.37,994600.0,26.0579,26.1317,26.0518,26.0518,994600.0
2006-07-05 15:00:00,42.38,42.39,42.3,42.35,609900.0,26.0579,26.0641,26.0087,26.0395,609900.0
2006-07-05 15:30:00,42.35,42.47,42.3,42.41,1081100.0,26.0395,26.1132,26.0087,26.0764,1081100.0
2006-07-06 09:30:00,42.4,42.62,42.4,42.52,660000.0,26.0702,26.2055,26.0702,26.144,660000.0
2006-07-06 10:00:00,42.51,42.66,42.49,42.54,863700.0,26.1378,26.2301,26.1255,26.1563,863700.0
2006-07-06 10:30:00,42.53,42.56,42.47,42.47,945900.0,26.1501,26.1686,26.1132,26.1132,945900.0
2006-07-06 11:00:00,42.46,42.67,42.46,42.6,586200.0,26.1071,26.2362,26.1071,26.1932,586200.0
2006-07-06 11:30:00,42.6,42.6,42.49,42.49,391100.0,26.1932,26.1932,26.1255,26.1255,391100.0
2006-07-06 12:00:00,42.49,42.5,42.28,42.3,505600.0,26.1255,26.1317,25.9964,26.0087,505600.0
2006-07-06 12:30:00,42.29,42.45,42.29,42.41,335100.0,26.0026,26.101,26.0026,26.0764,335100.0
2006-07-06 13:00:00,42.42,42.49,42.35,42.37,1320500.0,26.0825,26.1255,26.0395,26.0518,1320500.0
2006-07-06 13:30:00,42.37,42.44,42.35,42.39,369500.0,26.0518,26.0948,26.0395,26.0641,369500.0
2006-07-06 14:00:00,42.38,42.41,42.35,42.39,743300.0,26.0579,26.0764,26.0395,26.0641,743300.0
2006-07-06 14:30:00,42.39,42.39,42.27,42.3,618500.0,26.0641,26.0641,25.9903,26.0087,618500.0
2006-07-06 15:00:00,42.3,42.42,42.28,42.34,1016700.0,26.0087,26.0825,25.9964,26.0333,1016700.0
2006-07-06 15:30:00,42.33,42.47,42.32,42.46,1128000.0,26.0272,26.1132,26.021,26.1071,1128000.0
2006-07-07 09:30:00,42.45,42.69,42.31,42.61,911900.0,26.101,26.2485,26.0149,26.1993,911900.0
2006-07-07 10:00:00,42.62,42.75,42.58,42.69,797700.0,26.2055,26.2854,26.1809,26.2485,797700.0
2006-07-07 10:30:00,42.68,42.7,42.5,42.5,323800.0,26.2424,26.2547,26.1317,26.1317,323800.0
2006-07-07 11:00:00,42.5,42.57,42.48,42.49,331900.0,26.1317,26.1747,26.1194,26.1255,331900.0
2006-07-07 11:30:00,42.49,42.61,42.48,42.5,386900.0,26.1255,26.1993,26.1194,26.1317,386900.0
2006-07-07 12:00:00,42.5,42.61,42.47,42.6,240500.0,26.1317,26.1993,26.1132,26.1932,240500.0
2006-07-07 12:30:00,42.6,42.67,42.52,42.54,373800.0,26.1932,26.2362,26.144,26.1563,373800.0
2006-07-07 13:00:00,42.54,42.55,42.34,42.48,364500.0,26.1563,26.1624,26.0333,26.1194,364500.0
2006-07-07 13:30:00,42.49,42.55,42.46,42.51,302400.0,26.1255,26.1624,26.1071,26.1378,302400.0
2006-07-07 14:00:00,42.5,42.58,42.49,42.51,205500.0,26.1317,26.1809,26.1255,26.1378,205500.0
2006-07-07 14:30:00,42.5,42.52,42.31,42.33,585200.0,26.1317,26.144,26.0149,26.0272,585200.0
2006-07-07 15:00:00,42.32,42.39,42.29,42.35,568000.0,26.021,26.0641,26.0026,26.0395,568000.0
2006-07-07 15:30:00,42.35,42.46,42.29,42.41,815000.0,26.0395,26.1071,26.0026,26.0764,815000.0
2006-07-10 09:30:00,42.54,42.69,42.5,42.56,461900.0,26.1563,26.2485,26.1317,26.1686,461900.0
2006-07-10 10:00:00,42.56,42.68,42.55,42.63,263400.0,26.1686,26.2424,26.1624,26.2116,263400.0
2006-07-10 10:30:00,42.64,42.65,42.55,42.58,381100.0,26.2178,26.2239,26.1624,26.1809,381100.0
2006-07-10 11:00:00,42.61,42.62,42.5,42.55,484300.0,26.1993,26.2055,26.1317,26.1624,484300.0
2006-07-10 11:30:00,42.55,42.56,42.45,42.52,294900.0,26.1624,26.1686,26.101,26.144,294900.0
2006-07-10 12:00:00,42.52,42.54,42.43,42.51,195800.0,26.144,26.1563,26.0887,26.1378,195800.0
2006-07-10 12:30:00,42.51,42.57,42.48,42.5,253500.0,26.1378,26.1747,26.1194,26.1317,253500.0
2006-07-10 13:00:00,42.5,42.59,42.45,42.58,253200.0,26.1317,26.187,26.101,26.1809,253200.0
2006-07-10 13:30:00,42.58,42.59,42.54,42.55,427800.0,26.1809,26.187,26.1563,26.1624,427800.0
2006-07-10 14:00:00,42.56,42.59,42.51,42.55,487700.0,26.1686,26.187,26.1378,26.1624,487700.0
2006-07-10 14:30:00,42.55,42.57,42.49,42.53,435000.0,26.1624,26.1747,26.1255,26.1501,435000.0
2006-07-10 15:00:00,42.52,42.6,42.5,42.6,297700.0,26.144,26.1932,26.1317,26.1932,297700.0
2006-07-10 15:30:00,42.6,42.62,42.53,42.62,594200.0,26.1932,26.2055,26.1501,26.2055,594200.0
2006-07-11 09:30:00,42.36,42.53,42.33,42.53,684700.0,26.0456,26.1501,26.0272,26.1501,684700.0
2006-07-11 10:00:00,42.51,42.51,42.42,42.46,437600.0,26.1378,26.1378,26.0825,26.1071,437600.0
2006-07-11 10:30:00,42.47,42.47,42.31,42.34,1399100.0,26.1132,26.1132,26.0149,26.0333,1399100.0
2006-07-11 11:00:00,42.33,42.39,42.27,42.34,349000.0,26.0272,26.0641,25.9903,26.0333,349000.0
2006-07-11 11:30:00,42.35,42.37,42.24,42.27,410500.0,26.0395,26.0518,25.9718,25.9903,410500.0
2006-07-11 12:00:00,42.26,42.28,42.15,42.22,462600.0,25.9841,25.9964,25.9165,25.9595,462600.0
2006-07-11 12:30:00,42.22,42.31,42.21,42.3,572100.0,25.9595,26.0149,25.9534,26.0087,572100.0
2006-07-11 13:00:00,42.3,42.36,42.28,42.3,326200.0,26.0087,26.0456,25.9964,26.0087,326200.0
2006-07-11 13:30:00,42.3,42.38,42.23,42.34,714800.0,26.0087,26.0579,25.9657,26.0333,714800.0
2006-07-11 14:00:00,42.35,42.51,42.33,42.48,496700.0,26.0395,26.1378,26.0272,26.1194,496700.0
2006-07-11 14:30:00,42.47,42.47,42.35,42.42,352200.0,26.1132,26.1132,26.0395,26.0825,352200.0
2006-07-11 15:00:00,42.42,42.75,42.42,42.7,585000.0,26.0825,26.2854,26.0825,26.2547,585000.0
2006-07-11 15:30:00,42.7,42.99,42.68,42.88,1169600.0,26.2547,26.433,26.2424,26.3653,1169600.0
2006-07-12 09:30:00,42.88,43.08,42.83,42.96,938900.0,26.3653,26.4883,26.3346,26.4145,938900.0
2006-07-12 10:00:00,42.95,43.23,42.93,43.04,545800.0,26.4084,26.5805,26.3961,26.4637,545800.0
2006-07-12 10:30:00,43.04,43.05,42.77,42.81,576900.0,26.4637,26.4699,26.2977,26.3223,576900.0
2006-07-12 11:00:00,42.81,42.86,42.73,42.76,316900.0,26.3223,26.353,26.2731,26.2916,316900.0
2006-07-12 11:30:00,42.76,42.89,42.76,42.87,200300.0,26.2916,26.3715,26.2916,26.3592,200300.0
2006-07-12 12:00:00,42.87,42.89,42.57,42.61,353900.0,26.3592,26.3715,26.1747,26.1993,353900.0
2006-07-12 12:30:00,42.61,42.72,42.61,42.68,223600.0,26.1993,26.267,26.1993,26.2424,223600.0
2006-07-12 13:00:00,42.68,42.68,42.48,42.49,418400.0,26.2424,26.2424,26.1194,26.1255,418400.0
2006-07-12 13:30:00,42.48,42.62,42.44,42.58,458400.0,26.1194,26.2055,26.0948,26.1809,458400.0
2006-07-12 14:00:00,42.57,42.59,42.47,42.52,324800.0,26.1747,26.187,26.1132,26.144,324800.0
2006-07-12 14:30:00,42.52,42.6,42.33,42.34,517200.0,26.144,26.1932,26.0272,26.0333,517200.0
2006-07-12 15:00:00,42.34,42.44,42.31,42.36,702600.0,26.0333,26.0948,26.0149,26.0456,702600.0
2006-07-12 15:30:00,42.36,42.44,42.22,42.28,980600.0,26.0456,26.0948,25.9595,25.9964,980600.0
2006-07-13 09:30:00,41.95,41.96,41.65,41.66,1254400.0,25.7935,25.7997,25.6091,25.6152,1254400.0
2006-07-13 10:00:00,41.66,42.75,41.65,41.77,1082800.0,25.6152,26.2854,25.6091,25.6828,1082800.0
2006-07-13 10:30:00,41.78,41.91,41.75,41.77,676700.0,25.689,25.7689,25.6705,25.6828,676700.0
2006-07-13 11:00:00,41.76,41.82,41.66,41.82,562800.0,25.6767,25.7136,25.6152,25.7136,562800.0
2006-07-13 11:30:00,41.82,41.9,41.74,41.85,559100.0,25.7136,25.7628,25.6644,25.732,559100.0
2006-07-13 12:00:00,41.85,41.96,41.83,41.89,636800.0,25.732,25.7997,25.7197,25.7566,636800.0
2006-07-13 12:30:00,41.89,41.9,41.77,41.8,294400.0,25.7566,25.7628,25.6828,25.7013,294400.0
2006-07-13 13:00:00,41.8,41.84,41.56,41.61,397000.0,25.7013,25.7259,25.5537,25.5845,397000.0
2006-07-13 13:30:00,41.61,41.62,41.4,41.4,1188000.0,25.5845,25.5906,25.4553,25.4553,1188000.0
2006-07-13 14:00:00,41.4,41.53,41.38,41.46,695800.0,25.4553,25.5353,25.443,25.4922,695800.0
2006-07-13 14:30:00,41.46,41.46,41.25,41.35,620600.0,25.4922,25.4922,25.3631,25.4246,620600.0
2006-07-13 15:00:00,41.34,41.47,41.21,41.47,969200.0,25.4185,25.4984,25.3385,25.4984,969200.0
2006-07-13 15:30:00,41.47,41.51,41.27,41.41,1530000.0,25.4984,25.523,25.3754,25.4615,1530000.0
2006-07-14 09:30:00,41.25,41.51,41.18,41.2,1061700.0,25.3631,25.523,25.3201,25.3324,1061700.0
2006-07-14 10:00:00,41.21,41.48,41.15,41.38,670700.0,25.3385,25.5045,25.3016,25.443,670700.0
2006-07-14 10:30:00,41.37,41.48,41.22,41.23,609800.0,25.4369,25.5045,25.3447,25.3508,609800.0
2006-07-14 11:00:00,41.21,41.23,40.91,40.92,715700.0,25.3385,25.3508,25.1541,25.1602,715700.0
2006-07-14 11:30:00,40.92,40.98,40.72,40.9,777400.0,25.1602,25.1971,25.0372,25.1479,777400.0
2006-07-14 12:00:00,40.9,40.94,40.8,40.84,419400.0,25.1479,25.1725,25.0864,25.111,419400.0
2006-07-14 12:30:00,40.84,40.97,40.81,40.88,629400.0,25.111,25.191,25.0926,25.1356,629400.0
2006-07-14 13:00:00,40.88,40.88,40.72,40.78,893200.0,25.1356,25.1356,25.0372,25.0741,893200.0
2006-07-14 13:30:00,40.77,40.88,40.71,40.71,816700.0,25.068,25.1356,25.0311,25.0311,816700.0
2006-07-14 14:00:00,40.71,40.82,40.66,40.69,685900.0,25.0311,25.0987,25.0003,25.0188,685900.0
2006-07-14 14:30:00,40.68,40.85,40.61,40.79,654100.0,25.0126,25.1172,24.9696,25.0803,654100.0
2006-07-14 15:00:00,40.78,40.87,40.64,40.69,767400.0,25.0741,25.1295,24.988,25.0188,767400.0
2006-07-14 15:30:00,40.68,41.02,40.65,40.92,1306500.0,25.0126,25.2217,24.9942,25.1602,1306500.0
2006-07-17 09:30:00,40.81,40.82,40.6,40.61,1366500.0,25.0926,25.0987,24.9635,24.9696,1366500.0
2006-07-17 10:00:00,40.61,40.64,40.49,40.5,911600.0,24.9696,24.988,24.8958,24.902,911600.0
2006-07-17 10:30:00,40.5,40.53,40.4,40.51,1412000.0,24.902,24.9204,24.8405,24.9081,1412000.0
2006-07-17 11:00:00,40.5,40.6,40.43,40.51,647300.0,24.902,24.9635,24.8589,24.9081,647300.0
2006-07-17 11:30:00,40.51,40.65,40.48,40.63,651800.0,24.9081,24.9942,24.8897,24.9819,651800.0
2006-07-17 12:00:00,40.63,40.68,40.52,40.53,463300.0,24.9819,25.0126,24.9143,24.9204,463300.0
2006-07-17 12:30:00,40.54,40.64,40.54,40.6,932300.0,24.9266,24.988,24.9266,24.9635,932300.0
2006-07-17 13:00:00,40.6,40.8,40.57,40.73,532100.0,24.9635,25.0864,24.945,25.0434,532100.0
2006-07-17 13:30:00,40.73,40.75,40.61,40.65,458900.0,25.0434,25.0557,24.9696,24.9942,458900.0
2006-07-17 14:00:00,40.65,40.87,40.64,40.84,627800.0,24.9942,25.1295,24.988,25.111,627800.0
2006-07-17 14:30:00,40.84,40.94,40.84,40.93,478000.0,25.111,25.1725,25.111,25.1664,478000.0
2006-07-17 15:00:00,40.94,40.94,40.75,40.87,705700.0,25.1725,25.1725,25.0557,25.1295,705700.0
2006-07-17 15:30:00,40.87,40.87,40.66,40.66,1175100.0,25.1295,25.1295,25.0003,25.0003,1175100.0
2006-07-18 09:30:00,40.95,41.11,40.73,40.9,1296700.0,25.1787,25.277,25.0434,25.1479,1296700.0
2006-07-18 10:00:00,40.9,40.99,40.84,40.92,646000.0,25.1479,25.2033,25.111,25.1602,646000.0
2006-07-18 10:30:00,40.92,40.92,40.7,40.7,685300.0,25.1602,25.1602,25.0249,25.0249,685300.0
2006-07-18 11:00:00,40.72,40.83,40.6,40.66,757700.0,25.0372,25.1049,24.9635,25.0003,757700.0
2006-07-18 11:30:00,40.66,40.72,40.58,40.65,522000.0,25.0003,25.0372,24.9512,24.9942,522000.0
2006-07-18 12:00:00,40.65,40.78,40.62,40.77,409300.0,24.9942,25.0741,24.9758,25.068,409300.0
2006-07-18 12:30:00,40.76,40.86,40.65,40.67,439400.0,25.0618,25.1233,24.9942,25.0065,439400.0
2006-07-18 13:00:00,40.67,40.76,40.57,40.72,479000.0,25.0065,25.0618,24.945,25.0372,479000.0
2006-07-18 13:30:00,40.71,40.73,40.52,40.59,486100.0,25.0311,25.0434,24.9143,24.9573,486100.0
2006-07-18 14:00:00,40.59,40.88,40.55,40.77,601300.0,24.9573,25.1356,24.9327,25.068,601300.0
2006-07-18 14:30:00,40.78,41.05,40.74,40.84,605600.0,25.0741,25.2401,25.0495,25.111,605600.0
2006-07-18 15:00:00,40.84,40.85,40.66,40.73,878700.0,25.111,25.1172,25.0003,25.0434,878700.0
2006-07-18 15:30:00,40.72,40.87,40.67,40.79,2186000.0,25.0372,25.1295,25.0065,25.0803,2186000.0
2006-07-19 09:30:00,41.9,42.32,41.74,42.26,4241800.0,25.7628,26.021,25.6644,25.9841,4241800.0
2006-07-19 10:00:00,42.26,42.85,42.26,42.58,4317500.0,25.9841,26.3469,25.9841,26.1809,4317500.0
2006-07-19 10:30:00,42.58,42.75,42.5,42.75,2278300.0,26.1809,26.2854,26.1317,26.2854,2278300.0
2006-07-19 11:00:00,42.74,42.96,42.71,42.91,1302800.0,26.2793,26.4145,26.2608,26.3838,1302800.0
2006-07-19 11:30:00,42.92,42.96,42.62,42.88,1503000.0,26.3899,26.4145,26.2055,26.3653,1503000.0
2006-07-19 12:00:00,42.88,42.92,42.72,42.79,1238500.0,26.3653,26.3899,26.267,26.31,1238500.0
2006-07-19 12:30:00,42.8,42.9,42.72,42.81,817000.0,26.3162,26.3776,26.267,26.3223,817000.0
2006-07-19 13:00:00,42.81,42.86,42.75,42.8,1090000.0,26.3223,26.353,26.2854,26.3162,1090000.0
2006-07-19 13:30:00,42.8,42.85,42.75,42.79,747900.0,26.3162,26.3469,26.2854,26.31,747900.0
2006-07-19 14:00:00,42.79,43.02,42.79,42.94,1330600.0,26.31,26.4514,26.31,26.4022,1330600.0
2006-07-19 14:30:00,42.96,43.06,42.89,42.96,1556800.0,26.4145,26.476,26.3715,26.4145,1556800.0
2006-07-19 15:00:00,42.95,43.05,42.87,43.0,1735900.0,26.4084,26.4699,26.3592,26.4391,1735900.0
2006-07-19 15:30:00,43.0,43.05,42.95,43.04,2258500.0,26.4391,26.4699,26.4084,26.4637,2258500.0
2006-07-20 09:30:00,43.05,43.22,42.75,42.91,1676400.0,26.4699,26.5744,26.2854,26.3838,1676400.0
2006-07-20 10:00:00,42.91,43.15,42.86,43.15,934700.0,26.3838,26.5314,26.353,26.5314,934700.0
2006-07-20 10:30:00,43.15,43.35,43.08,43.3,894100.0,26.5314,26.6543,26.4883,26.6236,894100.0
2006-07-20 11:00:00,43.3,43.37,43.1,43.24,840000.0,26.6236,26.6666,26.5006,26.5867,840000.0
2006-07-20 11:30:00,43.23,43.3,43.12,43.26,716900.0,26.5805,26.6236,26.5129,26.599,716900.0
2006-07-20 12:00:00,43.26,43.29,43.12,43.14,586100.0,26.599,26.6174,26.5129,26.5252,586100.0
2006-07-20 12:30:00,43.14,43.19,43.07,43.17,395800.0,26.5252,26.556,26.4822,26.5437,395800.0
2006-07-20 13:00:00,43.17,43.22,43.09,43.14,588200.0,26.5437,26.5744,26.4945,26.5252,588200.0
2006-07-20 13:30:00,43.14,43.2,43.14,43.17,436100.0,26.5252,26.5621,26.5252,26.5437,436100.0
2006-07-20 14:00:00,43.16,43.24,43.11,43.13,1025100.0,26.5375,26.5867,26.5068,26.5191,1025100.0
2006-07-20 14:30:00,43.12,43.21,43.09,43.15,1011200.0,26.5129,26.5682,26.4945,26.5314,1011200.0
2006-07-20 15:00:00,43.12,43.16,43.05,43.11,1294100.0,26.5129,26.5375,26.4699,26.5068,1294100.0
2006-07-20 15:30:00,43.11,43.15,42.94,42.96,1119200.0,26.5068,26.5314,26.4022,26.4145,1119200.0
2006-07-21 09:30:00,43.17,43.43,43.04,43.23,3555700.0,26.5437,26.7035,26.4637,26.5805,3555700.0
2006-07-21 10:00:00,43.25,43.25,42.79,43.0,1310700.0,26.5928,26.5928,26.31,26.4391,1310700.0
2006-07-21 10:30:00,43.0,43.35,42.92,43.32,936600.0,26.4391,26.6543,26.3899,26.6359,936600.0
2006-07-21 11:00:00,43.31,43.43,43.3,43.35,857300.0,26.6297,26.7035,26.6236,26.6543,857300.0
2006-07-21 11:30:00,43.35,43.47,43.35,43.45,519100.0,26.6543,26.7281,26.6543,26.7158,519100.0
2006-07-21 12:00:00,43.45,43.45,43.27,43.29,835700.0,26.7158,26.7158,26.6051,26.6174,835700.0
2006-07-21 12:30:00,43.28,43.33,42.96,42.98,993800.0,26.6113,26.642,26.4145,26.4268,993800.0
2006-07-21 13:00:00,42.97,43.03,42.86,42.99,1030100.0,26.4207,26.4576,26.353,26.433,1030100.0
2006-07-21 13:30:00,43.0,43.11,42.98,43.05,606400.0,26.4391,26.5068,26.4268,26.4699,606400.0
2006-07-21 14:00:00,43.05,43.17,42.99,43.17,721000.0,26.4699,26.5437,26.433,26.5437,721000.0
2006-07-21 14:30:00,43.17,43.19,43.08,43.15,621900.0,26.5437,26.556,26.4883,26.5314,621900.0
2006-07-21 15:00:00,43.15,43.18,42.99,43.08,1012200.0,26.5314,26.5498,26.433,26.4883,1012200.0
2006-07-21 15:30:00,43.08,43.17,43.04,43.17,1083700.0,26.4883,26.5437,26.4637,26.5437,1083700.0
2006-07-24 09:30:00,43.4,43.87,43.35,43.81,1549100.0,26.6851,26.9741,26.6543,26.9372,1549100.0
2006-07-24 10:00:00,43.82,43.9,43.75,43.79,948900.0,26.9433,26.9925,26.9003,26.9249,948900.0
2006-07-24 10:30:00,43.79,44.22,43.77,44.09,1359300.0,26.9249,27.1893,26.9126,27.1093,1359300.0
2006-07-24 11:00:00,44.07,44.15,43.94,44.03,703900.0,27.097,27.1462,27.0171,27.0724,703900.0
2006-07-24 11:30:00,44.02,44.06,43.92,43.98,706500.0,27.0663,27.0909,27.0048,27.0417,706500.0
2006-07-24 12:00:00,43.98,44.06,43.96,43.99,573500.0,27.0417,27.0909,27.0294,27.0478,573500.0
2006-07-24 12:30:00,43.99,44.06,43.96,44.04,439300.0,27.0478,27.0909,27.0294,27.0786,439300.0
2006-07-24 13:00:00,44.04,44.09,43.95,44.04,531400.0,27.0786,27.1093,27.0232,27.0786,531400.0
2006-07-24 13:30:00,44.05,44.12,44.0,44.06,548900.0,27.0847,27.1278,27.054,27.0909,548900.0
2006-07-24 14:00:00,44.06,44.12,43.93,43.98,571200.0,27.0909,27.1278,27.0109,27.0417,571200.0
2006-07-24 14:30:00,43.99,44.0,43.89,43.94,489200.0,27.0478,27.054,26.9864,27.0171,489200.0
2006-07-24 15:00:00,43.95,44.33,43.91,44.33,1306000.0,27.0232,27.2569,26.9987,27.2569,1306000.0
2006-07-24 15:30:00,44.33,44.35,44.03,44.2,1703700.0,27.2569,27.2692,27.0724,27.177,1703700.0
2006-07-25 09:30:00,44.15,44.2,44.01,44.19,1082200.0,27.1462,27.177,27.0601,27.1708,1082200.0
2006-07-25 10:00:00,44.19,44.5,44.17,44.24,777000.0,27.1708,27.3614,27.1585,27.2016,777000.0
2006-07-25 10:30:00,44.24,44.41,44.2,44.37,1264800.0,27.2016,27.3061,27.177,27.2815,1264800.0
2006-07-25 11:00:00,44.37,44.41,44.27,44.37,758700.0,27.2815,27.3061,27.22,27.2815,758700.0
2006-07-25 11:30:00,44.37,44.43,44.2,44.3,848500.0,27.2815,27.3184,27.177,27.2384,848500.0
2006-07-25 12:00:00,44.3,44.4,44.27,44.34,625900.0,27.2384,27.2999,27.22,27.263,625900.0
2006-07-25 12:30:00,44.33,44.45,44.29,44.41,481300.0,27.2569,27.3307,27.2323,27.3061,481300.0
2006-07-25 13:00:00,44.41,44.51,44.39,44.44,664700.0,27.3061,27.3676,27.2938,27.3245,664700.0
2006-07-25 13:30:00,44.44,44.44,44.29,44.36,503200.0,27.3245,27.3245,27.2323,27.2753,503200.0
2006-07-25 14:00:00,44.37,44.42,44.28,44.3,663900.0,27.2815,27.3122,27.2262,27.2384,663900.0
2006-07-25 14:30:00,44.31,44.49,44.26,44.49,901100.0,27.2446,27.3553,27.2139,27.3553,901100.0
2006-07-25 15:00:00,44.48,44.79,44.48,44.77,1268000.0,27.3491,27.5397,27.3491,27.5274,1268000.0
2006-07-25 15:30:00,44.78,44.86,44.56,44.63,1463100.0,27.5336,27.5828,27.3983,27.4414,1463100.0
2006-07-26 09:30:00,44.5,44.82,44.37,44.77,971400.0,27.3614,27.5582,27.2815,27.5274,971400.0
2006-07-26 10:00:00,44.75,44.82,44.6,44.68,1098300.0,27.5151,27.5582,27.4229,27.4721,1098300.0
2006-07-26 10:30:00,44.69,44.83,44.6,44.75,1078400.0,27.4782,27.5643,27.4229,27.5151,1078400.0
2006-07-26 11:00:00,44.76,44.79,44.64,44.68,713500.0,27.5213,27.5397,27.4475,27.4721,713500.0
2006-07-26 11:30:00,44.68,44.74,44.64,44.66,595200.0,27.4721,27.509,27.4475,27.4598,595200.0
2006-07-26 12:00:00,44.67,44.8,44.66,44.75,567600.0,27.4659,27.5459,27.4598,27.5151,567600.0
2006-07-26 12:30:00,44.75,44.79,44.66,44.7,465100.0,27.5151,27.5397,27.4598,27.4844,465100.0
2006-07-26 13:00:00,44.7,44.77,44.69,44.71,343000.0,27.4844,27.5274,27.4782,27.4905,343000.0
2006-07-26 13:30:00,44.7,44.77,44.67,44.67,486200.0,27.4844,27.5274,27.4659,27.4659,486200.0
2006-07-26 14:00:00,44.67,44.72,44.6,44.69,1042200.0,27.4659,27.4967,27.4229,27.4782,1042200.0
2006-07-26 14:30:00,44.69,44.84,44.69,44.75,854000.0,27.4782,27.5705,27.4782,27.5151,854000.0
2006-07-26 15:00:00,44.75,44.81,44.52,44.59,815400.0,27.5151,27.552,27.3737,27.4168,815400.0
2006-07-26 15:30:00,44.6,44.74,44.59,44.68,1416000.0,27.4229,27.509,27.4168,27.4721,1416000.0
2006-07-27 09:30:00,44.68,44.97,44.68,44.84,1038500.0,27.4721,27.6504,27.4721,27.5705,1038500.0
2006-07-27 10:00:00,44.83,44.84,44.5,44.57,1176900.0,27.5643,27.5705,27.3614,27.4045,1176900.0
2006-07-27 10:30:00,44.58,44.64,44.2,44.43,1322300.0,27.4106,27.4475,27.177,27.3184,1322300.0
2006-07-27 11:00:00,44.43,44.75,44.43,44.72,948800.0,27.3184,27.5151,27.3184,27.4967,948800.0
2006-07-27 11:30:00,44.72,44.77,44.65,44.76,515300.0,27.4967,27.5274,27.4537,27.5213,515300.0
2006-07-27 12:00:00,44.76,44.91,44.74,44.85,768600.0,27.5213,27.6135,27.509,27.5766,768600.0
2006-07-27 12:30:00,44.85,44.93,44.84,44.92,652600.0,27.5766,27.6258,27.5705,27.6197,652600.0
2006-07-27 13:00:00,44.93,44.93,44.76,44.77,398700.0,27.6258,27.6258,27.5213,27.5274,398700.0
2006-07-27 13:30:00,44.77,44.78,44.6,44.75,595100.0,27.5274,27.5336,27.4229,27.5151,595100.0
2006-07-27 14:00:00,44.74,44.87,44.71,44.84,804800.0,27.509,27.5889,27.4905,27.5705,804800.0
2006-07-27 14:30:00,44.84,44.88,44.78,44.86,983900.0,27.5705,27.5951,27.5336,27.5828,983900.0
2006-07-27 15:00:00,44.87,44.9,44.69,44.73,899700.0,27.5889,27.6074,27.4782,27.5028,899700.0
2006-07-27 15:30:00,44.72,44.8,44.7,44.7,1024600.0,27.4967,27.5459,27.4844,27.4844,1024600.0
2006-07-28 09:30:00,44.88,45.3,44.8,45.13,1675800.0,27.5951,27.8533,27.5459,27.7488,1675800.0
2006-07-28 10:00:00,45.13,45.19,44.92,45.08,1336000.0,27.7488,27.7857,27.6197,27.718,1336000.0
2006-07-28 10:30:00,45.1,45.33,45.06,45.3,964600.0,27.7303,27.8718,27.7057,27.8533,964600.0
2006-07-28 11:00:00,45.3,45.54,45.3,45.45,1438900.0,27.8533,28.0009,27.8533,27.9455,1438900.0
2006-07-28 11:30:00,45.46,45.54,45.3,45.48,886000.0,27.9517,28.0009,27.8533,27.964,886000.0
2006-07-28 12:00:00,45.48,45.48,45.32,45.38,465100.0,27.964,27.964,27.8656,27.9025,465100.0
2006-07-28 12:30:00,45.38,45.45,45.34,45.43,402900.0,27.9025,27.9455,27.8779,27.9332,402900.0
2006-07-28 13:00:00,45.43,45.48,45.27,45.31,476100.0,27.9332,27.964,27.8349,27.8595,476100.0
2006-07-28 13:30:00,45.3,45.35,45.24,45.27,580100.0,27.8533,27.8841,27.8164,27.8349,580100.0
2006-07-28 14:00:00,45.27,45.36,45.24,45.34,453000.0,27.8349,27.8902,27.8164,27.8779,453000.0
2006-07-28 14:30:00,45.35,45.35,45.23,45.28,469800.0,27.8841,27.8841,27.8103,27.841,469800.0
2006-07-28 15:00:00,45.27,45.42,45.25,45.42,919300.0,27.8349,27.9271,27.8226,27.9271,919300.0
2006-07-28 15:30:00,45.42,45.53,45.38,45.46,2134900.0,27.9271,27.9947,27.9025,27.9517,2134900.0
2006-07-31 09:30:00,45.1,45.55,45.04,45.54,1650100.0,27.7303,28.007,27.6934,28.0009,1650100.0
2006-07-31 10:00:00,45.54,45.55,45.35,45.46,1012600.0,28.0009,28.007,27.8841,27.9517,1012600.0
2006-07-31 10:30:00,45.47,45.48,45.33,45.43,727900.0,27.9578,27.964,27.8718,27.9332,727900.0
2006-07-31 11:00:00,45.42,45.46,45.37,45.44,769300.0,27.9271,27.9517,27.8964,27.9394,769300.0
2006-07-31 11:30:00,45.44,45.57,45.43,45.43,1164500.0,27.9394,28.0193,27.9332,27.9332,1164500.0
2006-07-31 12:00:00,45.42,45.56,45.36,45.5,1117200.0,27.9271,28.0132,27.8902,27.9763,1117200.0
2006-07-31 12:30:00,45.5,45.53,45.5,45.5,441300.0,27.9763,27.9947,27.9763,27.9763,441300.0
2006-07-31 13:00:00,45.5,45.51,45.41,45.47,544000.0,27.9763,27.9824,27.9209,27.9578,544000.0
2006-07-31 13:30:00,45.49,45.53,45.41,45.42,811000.0,27.9701,27.9947,27.9209,27.9271,811000.0
2006-07-31 14:00:00,45.43,45.54,45.41,45.51,629000.0,27.9332,28.0009,27.9209,27.9824,629000.0
2006-07-31 14:30:00,45.51,45.59,45.51,45.55,811400.0,27.9824,28.0316,27.9824,28.007,811400.0
2006-07-31 15:00:00,45.56,45.64,45.54,45.61,932300.0,28.0132,28.0624,28.0009,28.0439,932300.0
2006-07-31 15:30:00,45.6,45.71,45.6,45.61,1156800.0,28.0378,28.1054,28.0378,28.0439,1156800.0
2006-08-01 09:30:00,45.79,48.69,45.51,45.68,2270500.0,28.1546,29.9377,27.9824,28.087,2270500.0
2006-08-01 10:00:00,45.67,45.67,45.31,45.34,2186600.0,28.0808,28.0808,27.8595,27.8779,2186600.0
2006-08-01 10:30:00,45.34,45.48,45.34,45.47,1053800.0,27.8779,27.964,27.8779,27.9578,1053800.0
2006-08-01 11:00:00,45.48,45.48,45.31,45.36,1145900.0,27.964,27.964,27.8595,27.8902,1145900.0
2006-08-01 11:30:00,45.36,45.43,45.33,45.38,658900.0,27.8902,27.9332,27.8718,27.9025,658900.0
2006-08-01 12:00:00,45.38,45.49,45.37,45.44,371000.0,27.9025,27.9701,27.8964,27.9394,371000.0
2006-08-01 12:30:00,45.45,45.45,45.28,45.3,606500.0,27.9455,27.9455,27.841,27.8533,606500.0
2006-08-01 13:00:00,45.29,45.41,45.25,45.39,631300.0,27.8472,27.9209,27.8226,27.9087,631300.0
2006-08-01 13:30:00,45.39,45.41,45.35,45.41,360600.0,27.9087,27.9209,27.8841,27.9209,360600.0
2006-08-01 14:00:00,45.41,45.45,45.35,45.42,348600.0,27.9209,27.9455,27.8841,27.9271,348600.0
2006-08-01 14:30:00,45.42,45.55,45.4,45.5,1360200.0,27.9271,28.007,27.9148,27.9763,1360200.0
2006-08-01 15:00:00,45.49,45.6,45.45,45.57,572500.0,27.9701,28.0378,27.9455,28.0193,572500.0
2006-08-01 15:30:00,45.57,45.62,45.49,45.52,1159500.0,28.0193,28.0501,27.9701,27.9886,1159500.0
2006-08-02 09:30:00,45.9,45.91,45.44,45.48,1267500.0,28.2222,28.2284,27.9394,27.964,1267500.0
2006-08-02 10:00:00,45.49,45.52,45.29,45.32,1147400.0,27.9701,27.9886,27.8472,27.8656,1147400.0
2006-08-02 10:30:00,45.32,45.36,45.25,45.25,567800.0,27.8656,27.8902,27.8226,27.8226,567800.0
2006-08-02 11:00:00,45.25,45.45,45.2,45.32,678700.0,27.8226,27.9455,27.7918,27.8656,678700.0
2006-08-02 11:30:00,45.33,45.49,45.31,45.48,601700.0,27.8718,27.9701,27.8595,27.964,601700.0
2006-08-02 12:00:00,45.48,45.5,45.26,45.34,825800.0,27.964,27.9763,27.8287,27.8779,825800.0
2006-08-02 12:30:00,45.33,45.43,45.3,45.42,361400.0,27.8718,27.9332,27.8533,27.9271,361400.0
2006-08-02 13:00:00,45.42,45.43,45.34,45.37,366100.0,27.9271,27.9332,27.8779,27.8964,366100.0
2006-08-02 13:30:00,45.37,45.48,45.36,45.43,399300.0,27.8964,27.964,27.8902,27.9332,399300.0
2006-08-02 14:00:00,45.43,45.5,45.39,45.42,505000.0,27.9332,27.9763,27.9087,27.9271,505000.0
2006-08-02 14:30:00,45.43,45.44,45.33,45.38,477500.0,27.9332,27.9394,27.8718,27.9025,477500.0
2006-08-02 15:00:00,45.38,45.39,45.31,45.35,652000.0,27.9025,27.9087,27.8595,27.8841,652000.0
2006-08-02 15:30:00,45.36,45.48,45.35,45.48,1192200.0,27.8902,27.964,27.8841,27.964,1192200.0
2006-08-03 09:30:00,45.15,45.51,45.1,45.45,963500.0,27.7611,27.9824,27.7303,27.9455,963500.0
2006-08-03 10:00:00,45.45,45.56,45.38,45.46,489800.0,27.9455,28.0132,27.9025,27.9517,489800.0
2006-08-03 10:30:00,45.46,45.52,45.42,45.52,541600.0,27.9517,27.9886,27.9271,27.9886,541600.0
2006-08-03 11:00:00,45.52,45.58,45.44,45.52,1098000.0,27.9886,28.0255,27.9394,27.9886,1098000.0
2006-08-03 11:30:00,45.51,45.54,45.48,45.52,371700.0,27.9824,28.0009,27.964,27.9886,371700.0
2006-08-03 12:00:00,45.52,45.56,45.51,45.55,301500.0,27.9886,28.0132,27.9824,28.007,301500.0
2006-08-03 12:30:00,45.55,45.57,45.49,45.51,307000.0,28.007,28.0193,27.9701,27.9824,307000.0
2006-08-03 13:00:00,45.52,45.67,45.51,45.63,655500.0,27.9886,28.0808,27.9824,28.0562,655500.0
2006-08-03 13:30:00,45.63,45.75,45.6,45.75,605900.0,28.0562,28.13,28.0378,28.13,605900.0
2006-08-03 14:00:00,45.75,45.8,45.68,45.72,823900.0,28.13,28.1607,28.087,28.1116,823900.0
2006-08-03 14:30:00,45.72,45.73,45.63,45.69,583300.0,28.1116,28.1177,28.0562,28.0931,583300.0
2006-08-03 15:00:00,45.69,45.73,45.64,45.68,606500.0,28.0931,28.1177,28.0624,28.087,606500.0
2006-08-03 15:30:00,45.68,45.7,45.59,45.65,821500.0,28.087,28.0993,28.0316,28.0685,821500.0
2006-08-04 09:30:00,45.96,46.1,45.85,45.98,2110900.0,28.2591,28.3452,28.1915,28.2714,2110900.0
2006-08-04 10:00:00,45.98,46.1,45.76,45.79,1318000.0,28.2714,28.3452,28.1361,28.1546,1318000.0
2006-08-04 10:30:00,45.79,45.9,45.74,45.77,569800.0,28.1546,28.2222,28.1239,28.1423,569800.0
2006-08-04 11:00:00,45.78,45.87,45.74,45.85,448700.0,28.1484,28.2038,28.1239,28.1915,448700.0
2006-08-04 11:30:00,45.85,45.85,45.68,45.68,963400.0,28.1915,28.1915,28.087,28.087,963400.0
2006-08-04 12:00:00,45.68,45.77,45.53,45.66,576800.0,28.087,28.1423,27.9947,28.0747,576800.0
2006-08-04 12:30:00,45.65,45.7,45.65,45.66,413600.0,28.0685,28.0993,28.0685,28.0747,413600.0
2006-08-04 13:00:00,45.67,45.7,45.45,45.51,605400.0,28.0808,28.0993,27.9455,27.9824,605400.0
2006-08-04 13:30:00,45.53,45.53,45.37,45.39,642500.0,27.9947,27.9947,27.8964,27.9087,642500.0
2006-08-04 14:00:00,45.39,45.41,45.01,45.01,1162100.0,27.9087,27.9209,27.675,27.675,1162100.0
2006-08-04 14:30:00,45.02,45.07,44.12,44.74,1340000.0,27.6812,27.7119,27.1278,27.509,1340000.0
2006-08-04 15:00:00,44.75,45.1,44.69,45.05,1558700.0,27.5151,27.7303,27.4782,27.6996,1558700.0
2006-08-04 15:30:00,45.05,45.12,44.94,45.1,1713200.0,27.6996,27.7426,27.632,27.7303,1713200.0
2006-08-07 09:30:00,45.0,45.12,44.84,44.93,1074100.0,27.6689,27.7426,27.5705,27.6258,1074100.0
2006-08-07 10:00:00,44.92,45.29,44.87,45.24,583800.0,27.6197,27.8472,27.5889,27.8164,583800.0
2006-08-07 10:30:00,45.22,45.32,45.2,45.21,513100.0,27.8041,27.8656,27.7918,27.798,513100.0
2006-08-07 11:00:00,45.22,45.24,45.11,45.17,339100.0,27.8041,27.8164,27.7365,27.7734,339100.0
2006-08-07 11:30:00,45.17,45.25,45.15,45.21,259200.0,27.7734,27.8226,27.7611,27.798,259200.0
2006-08-07 12:00:00,45.21,45.24,45.16,45.2,223000.0,27.798,27.8164,27.7672,27.7918,223000.0
2006-08-07 12:30:00,45.19,45.31,45.19,45.21,299500.0,27.7857,27.8595,27.7857,27.798,299500.0
2006-08-07 13:00:00,45.21,45.24,45.15,45.22,169000.0,27.798,27.8164,27.7611,27.8041,169000.0
2006-08-07 13:30:00,45.23,45.33,45.22,45.27,289800.0,27.8103,27.8718,27.8041,27.8349,289800.0
2006-08-07 14:00:00,45.26,45.3,45.17,45.19,270200.0,27.8287,27.8533,27.7734,27.7857,270200.0
2006-08-07 14:30:00,45.19,45.26,45.17,45.23,301900.0,27.7857,27.8287,27.7734,27.8103,301900.0
2006-08-07 15:00:00,45.23,45.24,45.17,45.19,460700.0,27.8103,27.8164,27.7734,27.7857,460700.0
2006-08-07 15:30:00,45.18,45.29,45.18,45.27,620400.0,27.7795,27.8472,27.7795,27.8349,620400.0
2006-08-08 09:30:00,45.48,45.66,45.42,45.58,1066900.0,27.964,28.0747,27.9271,28.0255,1066900.0
2006-08-08 10:00:00,45.57,45.59,45.44,45.46,881900.0,28.0193,28.0316,27.9394,27.9517,881900.0
2006-08-08 10:30:00,45.46,45.53,45.44,45.5,391700.0,27.9517,27.9947,27.9394,27.9763,391700.0
2006-08-08 11:00:00,45.5,45.52,45.45,45.48,489300.0,27.9763,27.9886,27.9455,27.964,489300.0
2006-08-08 11:30:00,45.48,45.5,45.42,45.46,373700.0,27.964,27.9763,27.9271,27.9517,373700.0
2006-08-08 12:00:00,45.45,45.6,45.45,45.55,510100.0,27.9455,28.0378,27.9455,28.007,510100.0
2006-08-08 12:30:00,45.55,45.62,45.5,45.62,380100.0,28.007,28.0501,27.9763,28.0501,380100.0
2006-08-08 13:00:00,45.61,45.63,45.51,45.6,507000.0,28.0439,28.0562,27.9824,28.0378,507000.0
2006-08-08 13:30:00,45.6,45.62,45.52,45.52,545500.0,28.0378,28.0501,27.9886,27.9886,545500.0
2006-08-08 14:00:00,45.52,45.72,45.22,45.3,1395000.0,27.9886,28.1116,27.8041,27.8533,1395000.0
2006-08-08 14:30:00,45.3,45.6,45.24,45.26,1240900.0,27.8533,28.0378,27.8164,27.8287,1240900.0
2006-08-08 15:00:00,45.25,45.34,44.96,45.01,944700.0,27.8226,27.8779,27.6443,27.675,944700.0
2006-08-08 15:30:00,45.01,45.12,44.94,44.99,1315900.0,27.675,27.7426,27.632,27.6627,1315900.0
2006-08-09 09:30:00,45.12,45.38,45.04,45.12,1115000.0,27.7426,27.9025,27.6934,27.7426,1115000.0
2006-08-09 10:00:00,45.12,45.14,45.03,45.11,747500.0,27.7426,27.7549,27.6873,27.7365,747500.0
2006-08-09 10:30:00,45.1,45.2,45.06,45.1,868600.0,27.7303,27.7918,27.7057,27.7303,868600.0
2006-08-09 11:00:00,45.09,45.19,45.09,45.12,593300.0,27.7242,27.7857,27.7242,27.7426,593300.0
2006-08-09 11:30:00,45.13,45.23,45.08,45.08,589800.0,27.7488,27.8103,27.718,27.718,589800.0
2006-08-09 12:00:00,45.08,45.12,45.03,45.04,442500.0,27.718,27.7426,27.6873,27.6934,442500.0
2006-08-09 12:30:00,45.03,45.06,44.78,44.85,423200.0,27.6873,27.7057,27.5336,27.5766,423200.0
2006-08-09 13:00:00,44.84,44.96,44.76,44.84,437000.0,27.5705,27.6443,27.5213,27.5705,437000.0
2006-08-09 13:30:00,44.84,44.89,44.77,44.78,384200.0,27.5705,27.6012,27.5274,27.5336,384200.0
2006-08-09 14:00:00,44.77,44.93,44.76,44.86,546600.0,27.5274,27.6258,27.5213,27.5828,546600.0
2006-08-09 14:30:00,44.86,44.96,44.68,44.71,452900.0,27.5828,27.6443,27.4721,27.4905,452900.0
2006-08-09 15:00:00,44.7,44.71,44.4,44.4,851900.0,27.4844,27.4905,27.2999,27.2999,851900.0
2006-08-09 15:30:00,44.4,44.45,44.33,44.35,2040400.0,27.2999,27.3307,27.2569,27.2692,2040400.0
2006-08-10 09:30:00,44.25,44.35,43.92,44.06,1516200.0,27.2077,27.2692,27.0048,27.0909,1516200.0
2006-08-10 10:00:00,44.06,44.06,43.67,43.81,1192000.0,27.0909,27.0909,26.8511,26.9372,1192000.0
2006-08-10 10:30:00,43.81,44.0,43.81,44.0,806800.0,26.9372,27.054,26.9372,27.054,806800.0
2006-08-10 11:00:00,44.0,44.1,43.97,44.05,800900.0,27.054,27.1155,27.0355,27.0847,800900.0
2006-08-10 11:30:00,44.05,44.05,43.91,44.02,435500.0,27.0847,27.0847,26.9987,27.0663,435500.0
2006-08-10 12:00:00,44.01,44.01,43.89,43.97,428400.0,27.0601,27.0601,26.9864,27.0355,428400.0
2006-08-10 12:30:00,43.98,43.98,43.85,43.92,417800.0,27.0417,27.0417,26.9618,27.0048,417800.0
2006-08-10 13:00:00,43.91,43.92,43.75,43.8,472700.0,26.9987,27.0048,26.9003,26.931,472700.0
2006-08-10 13:30:00,43.81,44.0,43.78,43.95,537900.0,26.9372,27.054,26.9187,27.0232,537900.0
2006-08-10 14:00:00,43.95,44.14,43.95,44.08,698700.0,27.0232,27.1401,27.0232,27.1032,698700.0
2006-08-10 14:30:00,44.08,44.1,43.99,44.03,442500.0,27.1032,27.1155,27.0478,27.0724,442500.0
2006-08-10 15:00:00,44.03,44.09,43.99,44.06,650300.0,27.0724,27.1093,27.0478,27.0909,650300.0
2006-08-10 15:30:00,44.05,44.17,44.03,44.05,1122500.0,27.0847,27.1585,27.0724,27.0847,1122500.0
2006-08-11 09:30:00,44.05,44.15,43.8,43.8,779900.0,27.0847,27.1462,26.931,26.931,779900.0
2006-08-11 10:00:00,43.81,43.94,43.77,43.85,688200.0,26.9372,27.0171,26.9126,26.9618,688200.0
2006-08-11 10:30:00,43.85,43.93,43.79,43.82,523500.0,26.9618,27.0109,26.9249,26.9433,523500.0
2006-08-11 11:00:00,43.82,43.95,43.78,43.82,447700.0,26.9433,27.0232,26.9187,26.9433,447700.0
2006-08-11 11:30:00,43.82,43.87,43.8,43.82,364300.0,26.9433,26.9741,26.931,26.9433,364300.0
2006-08-11 12:00:00,43.81,43.84,43.8,43.81,271000.0,26.9372,26.9556,26.931,26.9372,271000.0
2006-08-11 12:30:00,43.82,43.82,43.66,43.71,545700.0,26.9433,26.9433,26.8449,26.8757,545700.0
2006-08-11 13:00:00,43.72,43.74,43.5,43.54,592300.0,26.8818,26.8941,26.7466,26.7712,592300.0
2006-08-11 13:30:00,43.53,43.62,43.52,43.59,448500.0,26.765,26.8203,26.7589,26.8019,448500.0
2006-08-11 14:00:00,43.59,43.67,43.56,43.61,394600.0,26.8019,26.8511,26.7835,26.8142,394600.0
2006-08-11 14:30:00,43.6,43.71,43.58,43.71,289900.0,26.808,26.8757,26.7957,26.8757,289900.0
2006-08-11 15:00:00,43.7,43.82,43.65,43.82,443700.0,26.8695,26.9433,26.8388,26.9433,443700.0
2006-08-11 15:30:00,43.82,43.99,43.81,43.93,735300.0,26.9433,27.0478,26.9372,27.0109,735300.0
2006-08-14 09:30:00,44.3,44.5,44.09,44.15,1006500.0,27.2384,27.3614,27.1093,27.1462,1006500.0
2006-08-14 10:00:00,44.15,44.2,43.94,43.98,615700.0,27.1462,27.177,27.0171,27.0417,615700.0
2006-08-14 10:30:00,43.97,44.08,43.94,44.03,651300.0,27.0355,27.1032,27.0171,27.0724,651300.0
2006-08-14 11:00:00,44.02,44.12,44.02,44.08,653500.0,27.0663,27.1278,27.0663,27.1032,653500.0
2006-08-14 11:30:00,44.08,44.19,44.08,44.14,297900.0,27.1032,27.1708,27.1032,27.1401,297900.0
2006-08-14 12:00:00,44.14,44.18,44.1,44.15,371300.0,27.1401,27.1647,27.1155,27.1462,371300.0
2006-08-14 12:30:00,44.15,44.21,44.12,44.13,368600.0,27.1462,27.1831,27.1278,27.1339,368600.0
2006-08-14 13:00:00,44.12,44.2,44.1,44.17,219500.0,27.1278,27.177,27.1155,27.1585,219500.0
2006-08-14 13:30:00,44.17,44.23,44.14,44.16,330100.0,27.1585,27.1954,27.1401,27.1524,330100.0
2006-08-14 14:00:00,44.16,44.21,44.0,44.03,486900.0,27.1524,27.1831,27.054,27.0724,486900.0
2006-08-14 14:30:00,44.03,44.12,43.91,43.93,378200.0,27.0724,27.1278,26.9987,27.0109,378200.0
2006-08-14 15:00:00,43.92,43.93,43.73,43.76,655700.0,27.0048,27.0109,26.888,26.9064,655700.0
2006-08-14 15:30:00,43.76,43.9,43.71,43.86,789400.0,26.9064,26.9925,26.8757,26.9679,789400.0
2006-08-15 09:30:00,44.15,44.77,44.15,44.59,1679600.0,27.1462,27.5274,27.1462,27.4168,1679600.0
2006-08-15 10:00:00,44.59,44.69,44.53,44.68,645600.0,27.4168,27.4782,27.3799,27.4721,645600.0
2006-08-15 10:30:00,44.69,44.91,44.68,44.78,751900.0,27.4782,27.6135,27.4721,27.5336,751900.0
2006-08-15 11:00:00,44.78,44.91,44.73,44.83,527900.0,27.5336,27.6135,27.5028,27.5643,527900.0
2006-08-15 11:30:00,44.82,44.85,44.74,44.79,384500.0,27.5582,27.5766,27.509,27.5397,384500.0
2006-08-15 12:00:00,44.78,45.0,44.78,44.99,470600.0,27.5336,27.6689,27.5336,27.6627,470600.0
2006-08-15 12:30:00,44.99,45.11,44.95,45.1,398900.0,27.6627,27.7365,27.6381,27.7303,398900.0
2006-08-15 13:00:00,45.1,45.11,44.9,44.96,1037800.0,27.7303,27.7365,27.6074,27.6443,1037800.0
2006-08-15 13:30:00,44.95,45.03,44.9,44.96,323300.0,27.6381,27.6873,27.6074,27.6443,323300.0
2006-08-15 14:00:00,44.95,45.0,44.88,44.98,419100.0,27.6381,27.6689,27.5951,27.6566,419100.0
2006-08-15 14:30:00,44.98,45.11,44.97,44.98,591600.0,27.6566,27.7365,27.6504,27.6566,591600.0
2006-08-15 15:00:00,44.98,45.11,44.95,45.08,721700.0,27.6566,27.7365,27.6381,27.718,721700.0
2006-08-15 15:30:00,45.08,45.1,44.99,45.02,1649600.0,27.718,27.7303,27.6627,27.6812,1649600.0
2006-08-16 09:30:00,45.44,45.5,45.27,45.29,1095300.0,27.9394,27.9763,27.8349,27.8472,1095300.0
2006-08-16 10:00:00,45.28,45.35,45.24,45.26,526500.0,27.841,27.8841,27.8164,27.8287,526500.0
2006-08-16 10:30:00,45.26,45.5,45.21,45.47,638800.0,27.8287,27.9763,27.798,27.9578,638800.0
2006-08-16 11:00:00,45.48,45.49,45.33,45.37,507200.0,27.964,27.9701,27.8718,27.8964,507200.0
2006-08-16 11:30:00,45.36,45.4,45.17,45.18,399900.0,27.8902,27.9148,27.7734,27.7795,399900.0
2006-08-16 12:00:00,45.18,45.33,45.12,45.26,512000.0,27.7795,27.8718,27.7426,27.8287,512000.0
2006-08-16 12:30:00,45.25,45.42,45.25,45.4,311600.0,27.8226,27.9271,27.8226,27.9148,311600.0
2006-08-16 13:00:00,45.4,45.46,45.32,45.38,333200.0,27.9148,27.9517,27.8656,27.9025,333200.0
2006-08-16 13:30:00,45.38,45.43,45.36,45.42,269700.0,27.9025,27.9332,27.8902,27.9271,269700.0
2006-08-16 14:00:00,45.42,45.54,45.42,45.5,449000.0,27.9271,28.0009,27.9271,27.9763,449000.0
2006-08-16 14:30:00,45.5,45.65,45.5,45.6,849600.0,27.9763,28.0685,27.9763,28.0378,849600.0
2006-08-16 15:00:00,45.6,45.64,45.57,45.57,726900.0,28.0378,28.0624,28.0193,28.0193,726900.0
2006-08-16 15:30:00,45.56,45.58,45.4,45.46,1476100.0,28.0132,28.0255,27.9148,27.9517,1476100.0
2006-08-17 09:30:00,45.28,45.44,45.26,45.39,699700.0,27.841,27.9394,27.8287,27.9087,699700.0
2006-08-17 10:00:00,45.38,45.45,45.31,45.31,373500.0,27.9025,27.9455,27.8595,27.8595,373500.0
2006-08-17 10:30:00,45.3,45.51,45.25,45.5,442300.0,27.8533,27.9824,27.8226,27.9763,442300.0
2006-08-17 11:00:00,45.5,45.64,45.46,45.63,518900.0,27.9763,28.0624,27.9517,28.0562,518900.0
2006-08-17 11:30:00,45.62,45.68,45.36,45.43,702000.0,28.0501,28.087,27.8902,27.9332,702000.0
2006-08-17 12:00:00,45.43,45.56,45.36,45.55,311300.0,27.9332,28.0132,27.8902,28.007,311300.0
2006-08-17 12:30:00,45.55,45.56,45.47,45.48,230200.0,28.007,28.0132,27.9578,27.964,230200.0
2006-08-17 13:00:00,45.48,45.55,45.46,45.5,182200.0,27.964,28.007,27.9517,27.9763,182200.0
2006-08-17 13:30:00,45.5,45.55,45.43,45.46,212900.0,27.9763,28.007,27.9332,27.9517,212900.0
2006-08-17 14:00:00,45.46,45.53,45.43,45.45,457500.0,27.9517,27.9947,27.9332,27.9455,457500.0
2006-08-17 14:30:00,45.45,45.55,45.43,45.51,337300.0,27.9455,28.007,27.9332,27.9824,337300.0
2006-08-17 15:00:00,45.51,45.59,45.46,45.47,362800.0,27.9824,28.0316,27.9517,27.9578,362800.0
2006-08-17 15:30:00,45.47,45.54,45.44,45.47,542500.0,27.9578,28.0009,27.9394,27.9578,542500.0
2006-08-18 09:30:00,45.68,45.68,45.3,45.36,1848800.0,28.087,28.087,27.8533,27.8902,1848800.0
2006-08-18 10:00:00,45.36,45.6,45.33,45.53,891100.0,27.8902,28.0378,27.8718,27.9947,891100.0
2006-08-18 10:30:00,45.54,45.54,45.38,45.41,488400.0,28.0009,28.0009,27.9025,27.9209,488400.0
2006-08-18 11:00:00,45.42,45.49,45.36,45.38,385400.0,27.9271,27.9701,27.8902,27.9025,385400.0
2006-08-18 11:30:00,45.39,45.39,45.29,45.3,278700.0,27.9087,27.9087,27.8472,27.8533,278700.0
2006-08-18 12:00:00,45.3,45.45,45.27,45.43,237700.0,27.8533,27.9455,27.8349,27.9332,237700.0
2006-08-18 12:30:00,45.46,45.46,45.36,45.42,272000.0,27.9517,27.9517,27.8902,27.9271,272000.0
2006-08-18 13:00:00,45.42,45.54,45.4,45.51,575200.0,27.9271,28.0009,27.9148,27.9824,575200.0
2006-08-18 13:30:00,45.51,45.59,45.49,45.54,447400.0,27.9824,28.0316,27.9701,28.0009,447400.0
2006-08-18 14:00:00,45.55,45.6,45.51,45.58,343600.0,28.007,28.0378,27.9824,28.0255,343600.0
2006-08-18 14:30:00,45.58,45.63,45.47,45.47,436800.0,28.0255,28.0562,27.9578,27.9578,436800.0
2006-08-18 15:00:00,45.48,45.51,45.4,45.51,353700.0,27.964,27.9824,27.9148,27.9824,353700.0
2006-08-18 15:30:00,45.5,45.71,45.48,45.71,1368300.0,27.9763,28.1054,27.964,28.1054,1368300.0
2006-08-21 09:30:00,45.41,45.6,45.4,45.45,755600.0,27.9209,28.0378,27.9148,27.9455,755600.0
2006-08-21 10:00:00,45.45,45.54,45.44,45.48,519500.0,27.9455,28.0009,27.9394,27.964,519500.0
2006-08-21 10:30:00,45.47,45.55,45.46,45.47,391200.0,27.9578,28.007,27.9517,27.9578,391200.0
2006-08-21 11:00:00,45.47,45.52,45.45,45.49,360400.0,27.9578,27.9886,27.9455,27.9701,360400.0
2006-08-21 11:30:00,45.49,45.53,45.44,45.44,276100.0,27.9701,27.9947,27.9394,27.9394,276100.0
2006-08-21 12:00:00,45.45,45.5,45.42,45.49,304100.0,27.9455,27.9763,27.9271,27.9701,304100.0
2006-08-21 12:30:00,45.49,45.51,45.48,45.49,254600.0,27.9701,27.9824,27.964,27.9701,254600.0
2006-08-21 13:00:00,45.49,45.51,45.45,45.45,205000.0,27.9701,27.9824,27.9455,27.9455,205000.0
2006-08-21 13:30:00,45.45,45.47,45.4,45.44,198500.0,27.9455,27.9578,27.9148,27.9394,198500.0
2006-08-21 14:00:00,45.44,45.44,45.33,45.34,247400.0,27.9394,27.9394,27.8718,27.8779,247400.0
2006-08-21 14:30:00,45.35,45.42,45.34,45.42,246900.0,27.8841,27.9271,27.8779,27.9271,246900.0
2006-08-21 15:00:00,45.41,45.5,45.4,45.49,395000.0,27.9209,27.9763,27.9148,27.9701,395000.0
2006-08-21 15:30:00,45.5,45.56,45.43,45.49,659900.0,27.9763,28.0132,27.9332,27.9701,659900.0
2006-08-22 09:30:00,45.27,45.56,45.27,45.48,880700.0,27.8349,28.0132,27.8349,27.964,880700.0
2006-08-22 10:00:00,45.49,45.59,45.47,45.56,628200.0,27.9701,28.0316,27.9578,28.0132,628200.0
2006-08-22 10:30:00,45.56,45.59,45.51,45.55,509500.0,28.0132,28.0316,27.9824,28.007,509500.0
2006-08-22 11:00:00,45.56,45.56,45.49,45.5,435900.0,28.0132,28.0132,27.9701,27.9763,435900.0
2006-08-22 11:30:00,45.51,45.51,45.4,45.42,326800.0,27.9824,27.9824,27.9148,27.9271,326800.0
2006-08-22 12:00:00,45.42,45.44,45.31,45.31,278400.0,27.9271,27.9394,27.8595,27.8595,278400.0
2006-08-22 12:30:00,45.31,45.33,45.27,45.29,355900.0,27.8595,27.8718,27.8349,27.8472,355900.0
2006-08-22 13:00:00,45.29,45.3,45.18,45.26,325900.0,27.8472,27.8533,27.7795,27.8287,325900.0
2006-08-22 13:30:00,45.25,45.29,45.18,45.24,312900.0,27.8226,27.8472,27.7795,27.8164,312900.0
2006-08-22 14:00:00,45.24,45.24,45.11,45.2,330300.0,27.8164,27.8164,27.7365,27.7918,330300.0
2006-08-22 14:30:00,45.2,45.31,45.19,45.29,334900.0,27.7918,27.8595,27.7857,27.8472,334900.0
2006-08-22 15:00:00,45.31,45.44,45.31,45.39,416500.0,27.8595,27.9394,27.8595,27.9087,416500.0
2006-08-22 15:30:00,45.38,45.47,45.3,45.35,705700.0,27.9025,27.9578,27.8533,27.8841,705700.0
2006-08-23 09:30:00,45.2,45.53,45.16,45.51,648400.0,27.7918,27.9947,27.7672,27.9824,648400.0
2006-08-23 10:00:00,45.51,45.53,45.43,45.49,835300.0,27.9824,27.9947,27.9332,27.9701,835300.0
2006-08-23 10:30:00,45.48,45.57,45.48,45.52,509600.0,27.964,28.0193,27.964,27.9886,509600.0
2006-08-23 11:00:00,45.52,45.53,45.38,45.4,864600.0,27.9886,27.9947,27.9025,27.9148,864600.0
2006-08-23 11:30:00,45.4,45.48,45.35,45.45,391200.0,27.9148,27.964,27.8841,27.9455,391200.0
2006-08-23 12:00:00,45.46,45.5,45.39,45.41,191800.0,27.9517,27.9763,27.9087,27.9209,191800.0
2006-08-23 12:30:00,45.42,45.5,45.4,45.46,148200.0,27.9271,27.9763,27.9148,27.9517,148200.0
2006-08-23 13:00:00,45.47,45.54,45.45,45.53,251700.0,27.9578,28.0009,27.9455,27.9947,251700.0
2006-08-23 13:30:00,45.53,45.53,45.44,45.49,334500.0,27.9947,27.9947,27.9394,27.9701,334500.0
2006-08-23 14:00:00,45.49,45.51,45.45,45.49,236300.0,27.9701,27.9824,27.9455,27.9701,236300.0
2006-08-23 14:30:00,45.48,45.51,45.47,45.47,267300.0,27.964,27.9824,27.9578,27.9578,267300.0
2006-08-23 15:00:00,45.48,45.55,45.47,45.51,635700.0,27.964,28.007,27.9578,27.9824,635700.0
2006-08-23 15:30:00,45.52,45.64,45.5,45.54,2271500.0,27.9886,28.0624,27.9763,28.0009,2271500.0
2006-08-24 09:30:00,45.7,45.81,45.67,45.72,868000.0,28.0993,28.1669,28.0808,28.1116,868000.0
2006-08-24 10:00:00,45.73,45.76,45.67,45.72,787600.0,28.1177,28.1361,28.0808,28.1116,787600.0
2006-08-24 10:30:00,45.73,45.77,45.7,45.76,389800.0,28.1177,28.1423,28.0993,28.1361,389800.0
2006-08-24 11:00:00,45.76,45.88,45.73,45.86,655600.0,28.1361,28.2099,28.1177,28.1976,655600.0
2006-08-24 11:30:00,45.84,45.85,45.76,45.81,303100.0,28.1853,28.1915,28.1361,28.1669,303100.0
2006-08-24 12:00:00,45.82,45.88,45.79,45.87,328900.0,28.173,28.2099,28.1546,28.2038,328900.0
2006-08-24 12:30:00,45.87,45.97,45.85,45.92,530700.0,28.2038,28.2653,28.1915,28.2345,530700.0
2006-08-24 13:00:00,45.92,45.95,45.84,45.84,1337700.0,28.2345,28.253,28.1853,28.1853,1337700.0
2006-08-24 13:30:00,45.85,45.88,45.77,45.8,374000.0,28.1915,28.2099,28.1423,28.1607,374000.0
2006-08-24 14:00:00,45.8,45.92,45.8,45.88,490900.0,28.1607,28.2345,28.1607,28.2099,490900.0
2006-08-24 14:30:00,45.89,45.9,45.84,45.86,500600.0,28.2161,28.2222,28.1853,28.1976,500600.0
2006-08-24 15:00:00,45.86,45.87,45.75,45.77,485800.0,28.1976,28.2038,28.13,28.1423,485800.0
2006-08-24 15:30:00,45.77,45.8,45.63,45.71,1074700.0,28.1423,28.1607,28.0562,28.1054,1074700.0
2006-08-25 09:30:00,45.68,45.69,45.3,45.51,804200.0,28.087,28.0931,27.8533,27.9824,804200.0
2006-08-25 10:00:00,45.5,45.69,45.45,45.55,559500.0,27.9763,28.0931,27.9455,28.007,559500.0
2006-08-25 10:30:00,45.56,45.61,45.46,45.49,357800.0,28.0132,28.0439,27.9517,27.9701,357800.0
2006-08-25 11:00:00,45.5,45.53,45.46,45.51,292500.0,27.9763,27.9947,27.9517,27.9824,292500.0
2006-08-25 11:30:00,45.5,45.51,45.4,45.5,289700.0,27.9763,27.9824,27.9148,27.9763,289700.0
2006-08-25 12:00:00,45.51,45.56,45.49,45.53,226700.0,27.9824,28.0132,27.9701,27.9947,226700.0
2006-08-25 12:30:00,45.53,45.57,45.45,45.52,143400.0,27.9947,28.0193,27.9455,27.9886,143400.0
2006-08-25 13:00:00,45.51,45.56,45.48,45.51,164300.0,27.9824,28.0132,27.964,27.9824,164300.0
2006-08-25 13:30:00,45.52,45.53,45.49,45.5,107200.0,27.9886,27.9947,27.9701,27.9763,107200.0
2006-08-25 14:00:00,45.51,45.53,45.46,45.5,235000.0,27.9824,27.9947,27.9517,27.9763,235000.0
2006-08-25 14:30:00,45.5,45.53,45.46,45.5,254100.0,27.9763,27.9947,27.9517,27.9763,254100.0
2006-08-25 15:00:00,45.5,45.56,45.49,45.49,227100.0,27.9763,28.0132,27.9701,27.9701,227100.0
2006-08-25 15:30:00,45.49,45.57,45.49,45.55,575600.0,27.9701,28.0193,27.9701,28.007,575600.0
2006-08-28 09:30:00,45.4,45.53,45.33,45.36,624000.0,27.9148,27.9947,27.8718,27.8902,624000.0
2006-08-28 10:00:00,45.37,45.45,45.35,45.45,399000.0,27.8964,27.9455,27.8841,27.9455,399000.0
2006-08-28 10:30:00,45.47,45.48,45.31,45.4,488600.0,27.9578,27.964,27.8595,27.9148,488600.0
2006-08-28 11:00:00,45.4,45.5,45.4,45.46,345400.0,27.9148,27.9763,27.9148,27.9517,345400.0
2006-08-28 11:30:00,45.46,45.7,45.45,45.69,470200.0,27.9517,28.0993,27.9455,28.0931,470200.0
2006-08-28 12:00:00,45.69,45.85,45.53,45.83,374000.0,28.0931,28.1915,27.9947,28.1792,374000.0
2006-08-28 12:30:00,45.82,45.92,45.8,45.9,322100.0,28.173,28.2345,28.1607,28.2222,322100.0
2006-08-28 13:00:00,45.9,45.91,45.86,45.86,355200.0,28.2222,28.2284,28.1976,28.1976,355200.0
2006-08-28 13:30:00,45.87,45.99,45.86,45.99,364400.0,28.2038,28.2776,28.1976,28.2776,364400.0
2006-08-28 14:00:00,45.99,46.03,45.95,45.98,911800.0,28.2776,28.3022,28.253,28.2714,911800.0
2006-08-28 14:30:00,45.97,46.0,45.85,45.99,507300.0,28.2653,28.2837,28.1915,28.2776,507300.0
2006-08-28 15:00:00,45.99,46.0,45.95,45.96,307300.0,28.2776,28.2837,28.253,28.2591,307300.0
2006-08-28 15:30:00,45.96,46.04,45.96,46.0,1063700.0,28.2591,28.3083,28.2591,28.2837,1063700.0
2006-08-29 09:30:00,45.88,45.99,45.82,45.9,1087300.0,28.2099,28.2776,28.173,28.2222,1087300.0
2006-08-29 10:00:00,45.9,45.97,45.85,45.86,727000.0,28.2222,28.2653,28.1915,28.1976,727000.0
2006-08-29 10:30:00,45.86,45.86,45.72,45.75,495900.0,28.1976,28.1976,28.1116,28.13,495900.0
2006-08-29 11:00:00,45.75,45.79,45.7,45.7,352700.0,28.13,28.1546,28.0993,28.0993,352700.0
2006-08-29 11:30:00,45.69,45.69,45.52,45.53,462000.0,28.0931,28.0931,27.9886,27.9947,462000.0
2006-08-29 12:00:00,45.53,45.54,45.42,45.53,323000.0,27.9947,28.0009,27.9271,27.9947,323000.0
2006-08-29 12:30:00,45.53,45.63,45.53,45.61,314400.0,27.9947,28.0562,27.9947,28.0439,314400.0
2006-08-29 13:00:00,45.61,45.68,45.58,45.65,248800.0,28.0439,28.087,28.0255,28.0685,248800.0
2006-08-29 13:30:00,45.65,45.68,45.61,45.65,411600.0,28.0685,28.087,28.0439,28.0685,411600.0
2006-08-29 14:00:00,45.65,45.83,45.6,45.7,807700.0,28.0685,28.1792,28.0378,28.0993,807700.0
2006-08-29 14:30:00,45.7,45.86,45.7,45.82,477900.0,28.0993,28.1976,28.0993,28.173,477900.0
2006-08-29 15:00:00,45.82,46.0,45.8,45.99,603400.0,28.173,28.2837,28.1607,28.2776,603400.0
2006-08-29 15:30:00,45.99,46.02,45.92,45.96,787900.0,28.2776,28.296,28.2345,28.2591,787900.0
2006-08-30 09:30:00,45.89,46.05,45.85,45.98,774600.0,28.2161,28.3145,28.1915,28.2714,774600.0
2006-08-30 10:00:00,45.98,46.01,45.95,45.98,558300.0,28.2714,28.2899,28.253,28.2714,558300.0
2006-08-30 10:30:00,45.97,46.07,45.95,45.98,588200.0,28.2653,28.3268,28.253,28.2714,588200.0
2006-08-30 11:00:00,45.98,45.98,45.86,45.93,276300.0,28.2714,28.2714,28.1976,28.2407,276300.0
2006-08-30 11:30:00,45.92,45.95,45.77,45.77,422100.0,28.2345,28.253,28.1423,28.1423,422100.0
2006-08-30 12:00:00,45.77,45.83,45.76,45.79,1531400.0,28.1423,28.1792,28.1361,28.1546,1531400.0
2006-08-30 12:30:00,45.8,45.81,45.72,45.78,306300.0,28.1607,28.1669,28.1116,28.1484,306300.0
2006-08-30 13:00:00,45.78,45.78,45.7,45.74,206600.0,28.1484,28.1484,28.0993,28.1239,206600.0
2006-08-30 13:30:00,45.72,45.83,45.72,45.75,520200.0,28.1116,28.1792,28.1116,28.13,520200.0
2006-08-30 14:00:00,45.75,45.81,45.72,45.8,1016700.0,28.13,28.1669,28.1116,28.1607,1016700.0
2006-08-30 14:30:00,45.8,45.81,45.7,45.75,368100.0,28.1607,28.1669,28.0993,28.13,368100.0
2006-08-30 15:00:00,45.75,45.83,45.73,45.79,308100.0,28.13,28.1792,28.1177,28.1546,308100.0
2006-08-30 15:30:00,45.78,45.81,45.73,45.73,671800.0,28.1484,28.1669,28.1177,28.1177,671800.0
2006-08-31 09:30:00,45.7,45.87,45.67,45.78,577800.0,28.0993,28.2038,28.0808,28.1484,577800.0
2006-08-31 10:00:00,45.78,45.81,45.6,45.69,456000.0,28.1484,28.1669,28.0378,28.0931,456000.0
2006-08-31 10:30:00,45.68,45.69,45.6,45.64,419100.0,28.087,28.0931,28.0378,28.0624,419100.0
2006-08-31 11:00:00,45.64,45.69,45.58,45.59,387200.0,28.0624,28.0931,28.0255,28.0316,387200.0
2006-08-31 11:30:00,45.6,45.7,45.58,45.69,567500.0,28.0378,28.0993,28.0255,28.0931,567500.0
2006-08-31 12:00:00,45.7,45.75,45.69,45.73,286300.0,28.0993,28.13,28.0931,28.1177,286300.0
2006-08-31 12:30:00,45.74,45.77,45.71,45.75,690800.0,28.1239,28.1423,28.1054,28.13,690800.0
2006-08-31 13:00:00,45.75,45.76,45.7,45.74,191800.0,28.13,28.1361,28.0993,28.1239,191800.0
2006-08-31 13:30:00,45.74,45.75,45.64,45.69,267900.0,28.1239,28.13,28.0624,28.0931,267900.0
2006-08-31 14:00:00,45.7,45.76,45.7,45.73,324400.0,28.0993,28.1361,28.0993,28.1177,324400.0
2006-08-31 14:30:00,45.73,45.74,45.69,45.73,312100.0,28.1177,28.1239,28.0931,28.1177,312100.0
2006-08-31 15:00:00,45.74,45.75,45.67,45.73,497900.0,28.1239,28.13,28.0808,28.1177,497900.0
2006-08-31 15:30:00,45.73,45.75,45.65,45.65,523500.0,28.1177,28.13,28.0685,28.0685,523500.0
2006-09-01 09:30:00,45.85,45.9,45.47,45.6,1156400.0,28.1915,28.2222,27.9578,28.0378,1156400.0
2006-09-01 10:00:00,45.59,45.6,45.39,45.46,787400.0,28.0316,28.0378,27.9087,27.9517,787400.0
2006-09-01 10:30:00,45.46,45.51,45.43,45.45,420300.0,27.9517,27.9824,27.9332,27.9455,420300.0
2006-09-01 11:00:00,45.45,45.49,45.36,45.36,427800.0,27.9455,27.9701,27.8902,27.8902,427800.0
2006-09-01 11:30:00,45.37,45.46,45.32,45.45,410600.0,27.8964,27.9517,27.8656,27.9455,410600.0
2006-09-01 12:00:00,45.45,45.52,45.42,45.5,328300.0,27.9455,27.9886,27.9271,27.9763,328300.0
2006-09-01 12:30:00,45.51,45.54,45.45,45.52,469900.0,27.9824,28.0009,27.9455,27.9886,469900.0
2006-09-01 13:00:00,45.52,45.64,45.51,45.62,228600.0,27.9886,28.0624,27.9824,28.0501,228600.0
2006-09-01 13:30:00,45.63,45.72,45.62,45.71,405000.0,28.0562,28.1116,28.0501,28.1054,405000.0
2006-09-01 14:00:00,45.71,45.76,45.63,45.64,366200.0,28.1054,28.1361,28.0562,28.0624,366200.0
2006-09-01 14:30:00,45.63,45.63,45.5,45.58,273000.0,28.0562,28.0562,27.9763,28.0255,273000.0
2006-09-01 15:00:00,45.58,45.69,45.57,45.68,348300.0,28.0255,28.0931,28.0193,28.087,348300.0
2006-09-01 15:30:00,45.68,45.74,45.61,45.73,666200.0,28.087,28.1239,28.0439,28.1177,666200.0
2006-09-05 09:30:00,45.64,45.85,45.54,45.62,800600.0,28.0624,28.1915,28.0009,28.0501,800600.0
2006-09-05 10:00:00,45.6,45.65,45.47,45.51,493500.0,28.0378,28.0685,27.9578,27.9824,493500.0
2006-09-05 10:30:00,45.51,45.55,45.44,45.47,493200.0,27.9824,28.007,27.9394,27.9578,493200.0
2006-09-05 11:00:00,45.48,45.6,45.47,45.58,274000.0,27.964,28.0378,27.9578,28.0255,274000.0
2006-09-05 11:30:00,45.58,45.81,45.57,45.81,575800.0,28.0255,28.1669,28.0193,28.1669,575800.0
2006-09-05 12:00:00,45.82,45.84,45.76,45.76,310800.0,28.173,28.1853,28.1361,28.1361,310800.0
2006-09-05 12:30:00,45.77,45.79,45.73,45.74,335000.0,28.1423,28.1546,28.1177,28.1239,335000.0
2006-09-05 13:00:00,45.74,45.77,45.7,45.76,235700.0,28.1239,28.1423,28.0993,28.1361,235700.0
2006-09-05 13:30:00,45.75,45.77,45.71,45.74,316600.0,28.13,28.1423,28.1054,28.1239,316600.0
2006-09-05 14:00:00,45.75,45.82,45.72,45.81,310500.0,28.13,28.173,28.1116,28.1669,310500.0
2006-09-05 14:30:00,45.8,45.94,45.79,45.91,427300.0,28.1607,28.2468,28.1546,28.2284,427300.0
2006-09-05 15:00:00,45.91,45.93,45.83,45.85,477400.0,28.2284,28.2407,28.1792,28.1915,477400.0
2006-09-05 15:30:00,45.84,45.85,45.73,45.78,601200.0,28.1853,28.1915,28.1177,28.1484,601200.0
2006-09-06 09:30:00,45.65,45.74,45.48,45.65,648300.0,28.0685,28.1239,27.964,28.0685,648300.0
2006-09-06 10:00:00,45.66,45.88,45.65,45.87,616100.0,28.0747,28.2099,28.0685,28.2038,616100.0
2006-09-06 10:30:00,45.87,45.92,45.74,45.88,417200.0,28.2038,28.2345,28.1239,28.2099,417200.0
2006-09-06 11:00:00,45.89,45.9,45.8,45.87,579700.0,28.2161,28.2222,28.1607,28.2038,579700.0
2006-09-06 11:30:00,45.87,45.88,45.78,45.81,312400.0,28.2038,28.2099,28.1484,28.1669,312400.0
2006-09-06 12:00:00,45.81,45.88,45.78,45.87,263200.0,28.1669,28.2099,28.1484,28.2038,263200.0
2006-09-06 12:30:00,45.87,45.99,45.86,45.98,333100.0,28.2038,28.2776,28.1976,28.2714,333100.0
2006-09-06 13:00:00,45.98,46.04,45.95,46.03,410500.0,28.2714,28.3083,28.253,28.3022,410500.0
2006-09-06 13:30:00,46.03,46.05,46.0,46.02,303900.0,28.3022,28.3145,28.2837,28.296,303900.0
2006-09-06 14:00:00,46.01,46.04,45.94,45.96,564400.0,28.2899,28.3083,28.2468,28.2591,564400.0
2006-09-06 14:30:00,45.96,45.96,45.83,45.87,770000.0,28.2591,28.2591,28.1792,28.2038,770000.0
2006-09-06 15:00:00,45.87,45.95,45.85,45.94,529800.0,28.2038,28.253,28.1915,28.2468,529800.0
2006-09-06 15:30:00,45.94,45.97,45.89,45.9,824600.0,28.2468,28.2653,28.2161,28.2222,824600.0
2006-09-07 09:30:00,45.89,45.91,45.62,45.88,680400.0,28.2161,28.2284,28.0501,28.2099,680400.0
2006-09-07 10:00:00,45.88,45.88,45.61,45.61,518800.0,28.2099,28.2099,28.0439,28.0439,518800.0
2006-09-07 10:30:00,45.62,45.62,45.34,45.42,913700.0,28.0501,28.0501,27.8779,27.9271,913700.0
2006-09-07 11:00:00,45.41,45.5,45.38,45.41,350700.0,27.9209,27.9763,27.9025,27.9209,350700.0
2006-09-07 11:30:00,45.41,45.49,45.34,45.47,393500.0,27.9209,27.9701,27.8779,27.9578,393500.0
2006-09-07 12:00:00,45.46,45.46,45.35,45.39,276500.0,27.9517,27.9517,27.8841,27.9087,276500.0
2006-09-07 12:30:00,45.38,45.42,45.35,45.35,144200.0,27.9025,27.9271,27.8841,27.8841,144200.0
2006-09-07 13:00:00,45.35,45.37,45.34,45.34,386000.0,27.8841,27.8964,27.8779,27.8779,386000.0
2006-09-07 13:30:00,45.35,45.56,45.34,45.5,390200.0,27.8841,28.0132,27.8779,27.9763,390200.0
2006-09-07 14:00:00,45.51,45.51,45.34,45.36,362700.0,27.9824,27.9824,27.8779,27.8902,362700.0
2006-09-07 14:30:00,45.36,45.39,45.24,45.28,381400.0,27.8902,27.9087,27.8164,27.841,381400.0
2006-09-07 15:00:00,45.27,45.3,45.24,45.28,800800.0,27.8349,27.8533,27.8164,27.841,800800.0
2006-09-07 15:30:00,45.28,45.28,45.13,45.18,1225500.0,27.841,27.841,27.7488,27.7795,1225500.0
2006-09-08 09:30:00,45.0,45.44,44.75,45.17,677700.0,27.6689,27.9394,27.5151,27.7734,677700.0
2006-09-08 10:00:00,45.16,45.17,44.68,44.78,945100.0,27.7672,27.7734,27.4721,27.5336,945100.0
2006-09-08 10:30:00,44.78,44.96,44.76,44.94,536100.0,27.5336,27.6443,27.5213,27.632,536100.0
2006-09-08 11:00:00,44.96,45.04,44.93,45.0,333700.0,27.6443,27.6934,27.6258,27.6689,333700.0
2006-09-08 11:30:00,45.0,45.04,44.93,44.95,362200.0,27.6689,27.6934,27.6258,27.6381,362200.0
2006-09-08 12:00:00,44.95,44.99,44.94,44.98,194900.0,27.6381,27.6627,27.632,27.6566,194900.0
2006-09-08 12:30:00,44.98,45.03,44.95,45.02,382600.0,27.6566,27.6873,27.6381,27.6812,382600.0
2006-09-08 13:00:00,45.03,45.13,45.0,45.12,433000.0,27.6873,27.7488,27.6689,27.7426,433000.0
2006-09-08 13:30:00,45.12,45.19,45.04,45.19,315900.0,27.7426,27.7857,27.6934,27.7857,315900.0
2006-09-08 14:00:00,45.19,45.22,45.16,45.2,337800.0,27.7857,27.8041,27.7672,27.7918,337800.0
2006-09-08 14:30:00,45.2,45.27,45.12,45.26,422400.0,27.7918,27.8349,27.7426,27.8287,422400.0
2006-09-08 15:00:00,45.26,45.32,45.2,45.29,335500.0,27.8287,27.8656,27.7918,27.8472,335500.0
2006-09-08 15:30:00,45.29,45.3,45.2,45.23,564500.0,27.8472,27.8533,27.7918,27.8103,564500.0
2006-09-11 09:30:00,45.59,45.59,45.12,45.45,1074600.0,28.0316,28.0316,27.7426,27.9455,1074600.0
2006-09-11 10:00:00,45.45,45.49,45.36,45.36,525600.0,27.9455,27.9701,27.8902,27.8902,525600.0
2006-09-11 10:30:00,45.36,45.39,45.25,45.28,483800.0,27.8902,27.9087,27.8226,27.841,483800.0
2006-09-11 11:00:00,45.28,45.35,45.24,45.33,588400.0,27.841,27.8841,27.8164,27.8718,588400.0
2006-09-11 11:30:00,45.34,45.34,45.2,45.25,460300.0,27.8779,27.8779,27.7918,27.8226,460300.0
2006-09-11 12:00:00,45.25,45.36,45.21,45.35,601900.0,27.8226,27.8902,27.798,27.8841,601900.0
2006-09-11 12:30:00,45.34,45.36,45.27,45.29,411400.0,27.8779,27.8902,27.8349,27.8472,411400.0
2006-09-11 13:00:00,45.29,45.39,45.25,45.36,424900.0,27.8472,27.9087,27.8226,27.8902,424900.0
2006-09-11 13:30:00,45.36,45.36,45.29,45.33,215000.0,27.8902,27.8902,27.8472,27.8718,215000.0
2006-09-11 14:00:00,45.34,45.38,45.31,45.33,266900.0,27.8779,27.9025,27.8595,27.8718,266900.0
2006-09-11 14:30:00,45.33,45.38,45.3,45.36,394800.0,27.8718,27.9025,27.8533,27.8902,394800.0
2006-09-11 15:00:00,45.36,45.37,45.21,45.25,375600.0,27.8902,27.8964,27.798,27.8226,375600.0
2006-09-11 15:30:00,45.25,45.38,45.25,45.38,684300.0,27.8226,27.9025,27.8226,27.9025,684300.0
2006-09-12 09:30:00,45.39,45.55,45.29,45.38,689300.0,27.9087,28.007,27.8472,27.9025,689300.0
2006-09-12 10:00:00,45.39,45.49,45.33,45.49,581200.0,27.9087,27.9701,27.8718,27.9701,581200.0
2006-09-12 10:30:00,45.49,45.54,45.37,45.43,482600.0,27.9701,28.0009,27.8964,27.9332,482600.0
2006-09-12 11:00:00,45.43,45.47,45.4,45.44,577000.0,27.9332,27.9578,27.9148,27.9394,577000.0
2006-09-12 11:30:00,45.43,45.51,45.39,45.43,711100.0,27.9332,27.9824,27.9087,27.9332,711100.0
2006-09-12 12:00:00,45.44,45.47,45.41,45.44,660800.0,27.9394,27.9578,27.9209,27.9394,660800.0
2006-09-12 12:30:00,45.44,45.53,45.43,45.52,292100.0,27.9394,27.9947,27.9332,27.9886,292100.0
2006-09-12 13:00:00,45.52,45.52,45.36,45.42,398500.0,27.9886,27.9886,27.8902,27.9271,398500.0
2006-09-12 13:30:00,45.42,45.6,45.41,45.56,485100.0,27.9271,28.0378,27.9209,28.0132,485100.0
2006-09-12 14:00:00,45.55,45.61,45.53,45.58,474300.0,28.007,28.0439,27.9947,28.0255,474300.0
2006-09-12 14:30:00,45.57,45.91,45.57,45.89,750900.0,28.0193,28.2284,28.0193,28.2161,750900.0
2006-09-12 15:00:00,45.9,46.0,45.89,45.94,735000.0,28.2222,28.2837,28.2161,28.2468,735000.0
2006-09-12 15:30:00,45.94,46.02,45.93,46.0,1193300.0,28.2468,28.296,28.2407,28.2837,1193300.0
2006-09-13 09:30:00,46.01,46.03,45.73,45.99,1195700.0,28.2899,28.3022,28.1177,28.2776,1195700.0
2006-09-13 10:00:00,45.99,46.17,45.94,46.16,710800.0,28.2776,28.3882,28.2468,28.3821,710800.0
2006-09-13 10:30:00,46.16,46.25,46.11,46.14,639900.0,28.3821,28.4374,28.3514,28.3698,639900.0
2006-09-13 11:00:00,46.13,46.15,46.03,46.08,564600.0,28.3636,28.3759,28.3022,28.3329,564600.0
2006-09-13 11:30:00,46.08,46.16,46.05,46.16,628300.0,28.3329,28.3821,28.3145,28.3821,628300.0
2006-09-13 12:00:00,46.16,46.36,46.12,46.34,448200.0,28.3821,28.5051,28.3575,28.4928,448200.0
2006-09-13 12:30:00,46.34,46.44,46.32,46.35,435200.0,28.4928,28.5543,28.4805,28.4989,435200.0
2006-09-13 13:00:00,46.35,46.58,46.31,46.52,1070200.0,28.4989,28.6403,28.4743,28.6034,1070200.0
2006-09-13 13:30:00,46.52,46.65,46.45,46.46,668400.0,28.6034,28.6834,28.5604,28.5666,668400.0
2006-09-13 14:00:00,46.46,46.55,46.44,46.52,538400.0,28.5666,28.6219,28.5543,28.6034,538400.0
2006-09-13 14:30:00,46.52,46.73,46.51,46.7,1166400.0,28.6034,28.7326,28.5973,28.7141,1166400.0
2006-09-13 15:00:00,46.7,46.71,46.48,46.5,837200.0,28.7141,28.7203,28.5789,28.5911,837200.0
2006-09-13 15:30:00,46.5,46.51,46.4,46.43,1582000.0,28.5911,28.5973,28.5297,28.5481,1582000.0
2006-09-14 09:30:00,46.41,46.51,46.26,46.3,1177700.0,28.5358,28.5973,28.4436,28.4682,1177700.0
2006-09-14 10:00:00,46.31,46.4,46.28,46.3,439700.0,28.4743,28.5297,28.4559,28.4682,439700.0
2006-09-14 10:30:00,46.3,46.38,46.2,46.25,832400.0,28.4682,28.5174,28.4067,28.4374,832400.0
2006-09-14 11:00:00,46.25,46.31,46.2,46.27,876900.0,28.4374,28.4743,28.4067,28.4497,876900.0
2006-09-14 11:30:00,46.24,46.27,46.16,46.2,573400.0,28.4313,28.4497,28.3821,28.4067,573400.0
2006-09-14 12:00:00,46.2,46.2,46.1,46.15,285800.0,28.4067,28.4067,28.3452,28.3759,285800.0
2006-09-14 12:30:00,46.15,46.23,46.14,46.2,231300.0,28.3759,28.4251,28.3698,28.4067,231300.0
2006-09-14 13:00:00,46.21,46.27,46.14,46.27,348800.0,28.4128,28.4497,28.3698,28.4497,348800.0
2006-09-14 13:30:00,46.26,46.4,46.26,46.38,262000.0,28.4436,28.5297,28.4436,28.5174,262000.0
2006-09-14 14:00:00,46.37,46.5,46.33,46.48,502600.0,28.5112,28.5911,28.4866,28.5789,502600.0
2006-09-14 14:30:00,46.47,46.56,46.4,46.41,498900.0,28.5727,28.628,28.5297,28.5358,498900.0
2006-09-14 15:00:00,46.41,46.49,46.4,46.46,384900.0,28.5358,28.585,28.5297,28.5666,384900.0
2006-09-14 15:30:00,46.46,46.53,46.44,46.51,697400.0,28.5666,28.6096,28.5543,28.5973,697400.0
2006-09-15 09:30:00,46.86,46.95,46.76,46.94,3816500.0,28.8125,28.8678,28.751,28.8617,3816500.0
2006-09-15 10:00:00,46.93,47.21,46.93,47.19,978100.0,28.8555,29.0277,28.8555,29.0154,978100.0
2006-09-15 10:30:00,47.19,47.23,47.0,47.19,860800.0,29.0154,29.04,28.8986,29.0154,860800.0
2006-09-15 11:00:00,47.19,47.23,47.12,47.17,893500.0,29.0154,29.04,28.9724,29.0031,893500.0
2006-09-15 11:30:00,47.16,47.32,47.15,47.28,1253600.0,28.997,29.0953,28.9908,29.0707,1253600.0
2006-09-15 12:00:00,47.27,47.34,47.16,47.31,577900.0,29.0646,29.1076,28.997,29.0892,577900.0
2006-09-15 12:30:00,47.31,47.35,47.21,47.22,537800.0,29.0892,29.1138,29.0277,29.0339,537800.0
2006-09-15 13:00:00,47.21,47.26,47.07,47.1,1330900.0,29.0277,29.0584,28.9416,28.9601,1330900.0
2006-09-15 13:30:00,47.1,47.26,47.07,47.12,495200.0,28.9601,29.0584,28.9416,28.9724,495200.0
2006-09-15 14:00:00,47.12,47.18,47.08,47.11,376000.0,28.9724,29.0093,28.9478,28.9662,376000.0
2006-09-15 14:30:00,47.1,47.14,46.94,46.99,570700.0,28.9601,28.9847,28.8617,28.8924,570700.0
2006-09-15 15:00:00,46.99,47.03,46.89,47.01,693900.0,28.8924,28.917,28.8309,28.9047,693900.0
2006-09-15 15:30:00,47.0,47.16,46.88,46.9,1162300.0,28.8986,28.997,28.8248,28.8371,1162300.0
2006-09-18 09:30:00,46.7,46.83,46.47,46.83,1301300.0,28.7141,28.7941,28.5727,28.7941,1301300.0
2006-09-18 10:00:00,46.82,46.95,46.72,46.76,1234500.0,28.7879,28.8678,28.7264,28.751,1234500.0
2006-09-18 10:30:00,46.75,46.76,46.55,46.56,865000.0,28.7449,28.751,28.6219,28.628,865000.0
2006-09-18 11:00:00,46.55,46.7,46.5,46.65,536000.0,28.6219,28.7141,28.5911,28.6834,536000.0
2006-09-18 11:30:00,46.65,46.66,46.54,46.6,594300.0,28.6834,28.6895,28.6157,28.6526,594300.0
2006-09-18 12:00:00,46.6,46.63,46.56,46.6,502900.0,28.6526,28.6711,28.628,28.6526,502900.0
2006-09-18 12:30:00,46.6,46.7,46.56,46.69,332200.0,28.6526,28.7141,28.628,28.708,332200.0
2006-09-18 13:00:00,46.69,46.84,46.66,46.8,337600.0,28.708,28.8002,28.6895,28.7756,337600.0
2006-09-18 13:30:00,46.8,46.8,46.59,46.63,380400.0,28.7756,28.7756,28.6465,28.6711,380400.0
2006-09-18 14:00:00,46.64,46.73,46.58,46.69,356700.0,28.6772,28.7326,28.6403,28.708,356700.0
2006-09-18 14:30:00,46.68,46.71,46.65,46.66,508400.0,28.7018,28.7203,28.6834,28.6895,508400.0
2006-09-18 15:00:00,46.66,46.7,46.65,46.67,479100.0,28.6895,28.7141,28.6834,28.6957,479100.0
2006-09-18 15:30:00,46.67,46.7,46.54,46.58,1001600.0,28.6957,28.7141,28.6157,28.6403,1001600.0
2006-09-19 09:30:00,46.73,46.73,46.41,46.42,826100.0,28.7326,28.7326,28.5358,28.542,826100.0
2006-09-19 10:00:00,46.42,46.45,46.28,46.34,518900.0,28.542,28.5604,28.4559,28.4928,518900.0
2006-09-19 10:30:00,46.34,46.35,46.27,46.28,531900.0,28.4928,28.4989,28.4497,28.4559,531900.0
2006-09-19 11:00:00,46.29,46.49,46.26,46.44,598800.0,28.462,28.585,28.4436,28.5543,598800.0
2006-09-19 11:30:00,46.45,46.59,46.42,46.53,395000.0,28.5604,28.6465,28.542,28.6096,395000.0
2006-09-19 12:00:00,46.53,46.56,46.24,46.24,724700.0,28.6096,28.628,28.4313,28.4313,724700.0
2006-09-19 12:30:00,46.24,46.36,46.22,46.3,255800.0,28.4313,28.5051,28.419,28.4682,255800.0
2006-09-19 13:00:00,46.29,46.47,46.27,46.43,331400.0,28.462,28.5727,28.4497,28.5481,331400.0
2006-09-19 13:30:00,46.43,46.52,46.41,46.47,273500.0,28.5481,28.6034,28.5358,28.5727,273500.0
2006-09-19 14:00:00,46.48,46.64,46.47,46.61,339900.0,28.5789,28.6772,28.5727,28.6588,339900.0
2006-09-19 14:30:00,46.62,46.65,46.55,46.56,240800.0,28.6649,28.6834,28.6219,28.628,240800.0
2006-09-19 15:00:00,46.58,46.7,46.56,46.7,379800.0,28.6403,28.7141,28.628,28.7141,379800.0
2006-09-19 15:30:00,46.7,46.85,46.7,46.81,740200.0,28.7141,28.8064,28.7141,28.7818,740200.0
2006-09-20 09:30:00,46.95,47.38,46.95,47.35,998200.0,28.8678,29.1322,28.8678,29.1138,998200.0
2006-09-20 10:00:00,47.35,47.4,47.21,47.27,781700.0,29.1138,29.1445,29.0277,29.0646,781700.0
2006-09-20 10:30:00,47.27,47.49,47.27,47.38,606100.0,29.0646,29.1999,29.0646,29.1322,606100.0
2006-09-20 11:00:00,47.37,47.41,47.16,47.21,668700.0,29.1261,29.1507,28.997,29.0277,668700.0
2006-09-20 11:30:00,47.21,47.25,47.08,47.13,432500.0,29.0277,29.0523,28.9478,28.9785,432500.0
2006-09-20 12:00:00,47.12,47.18,47.09,47.17,357200.0,28.9724,29.0093,28.9539,29.0031,357200.0
2006-09-20 12:30:00,47.18,47.23,47.09,47.09,334000.0,29.0093,29.04,28.9539,28.9539,334000.0
2006-09-20 13:00:00,47.1,47.23,47.09,47.2,244200.0,28.9601,29.04,28.9539,29.0216,244200.0
2006-09-20 13:30:00,47.21,47.32,47.2,47.3,499900.0,29.0277,29.0953,29.0216,29.083,499900.0
2006-09-20 14:00:00,47.31,47.35,47.15,47.18,733400.0,29.0892,29.1138,28.9908,29.0093,733400.0
2006-09-20 14:30:00,47.18,47.23,46.96,47.18,828700.0,29.0093,29.04,28.874,29.0093,828700.0
2006-09-20 15:00:00,47.18,47.27,47.13,47.26,678700.0,29.0093,29.0646,28.9785,29.0584,678700.0
2006-09-20 15:30:00,47.26,47.32,47.18,47.24,868500.0,29.0584,29.0953,29.0093,29.0461,868500.0
2006-09-21 09:30:00,47.08,47.25,47.01,47.19,829100.0,28.9478,29.0523,28.9047,29.0154,829100.0
2006-09-21 10:00:00,47.19,47.29,47.14,47.27,439700.0,29.0154,29.0769,28.9847,29.0646,439700.0
2006-09-21 10:30:00,47.27,47.3,47.19,47.21,409100.0,29.0646,29.083,29.0154,29.0277,409100.0
2006-09-21 11:00:00,47.21,47.33,47.21,47.3,426100.0,29.0277,29.1015,29.0277,29.083,426100.0
2006-09-21 11:30:00,47.31,47.35,47.17,47.28,424400.0,29.0892,29.1138,29.0031,29.0707,424400.0
2006-09-21 12:00:00,47.28,47.29,47.07,47.11,565500.0,29.0707,29.0769,28.9416,28.9662,565500.0
2006-09-21 12:30:00,47.1,47.1,46.89,46.9,580900.0,28.9601,28.9601,28.8309,28.8371,580900.0
2006-09-21 13:00:00,46.9,46.91,46.77,46.81,340900.0,28.8371,28.8432,28.7572,28.7818,340900.0
2006-09-21 13:30:00,46.81,47.04,46.8,47.03,334400.0,28.7818,28.9232,28.7756,28.917,334400.0
2006-09-21 14:00:00,47.03,47.04,46.75,46.76,415200.0,28.917,28.9232,28.7449,28.751,415200.0
2006-09-21 14:30:00,46.77,46.85,46.72,46.82,634200.0,28.7572,28.8064,28.7264,28.7879,634200.0
2006-09-21 15:00:00,46.82,46.84,46.67,46.75,1062800.0,28.7879,28.8002,28.6957,28.7449,1062800.0
2006-09-21 15:30:00,46.76,46.86,46.72,46.82,898700.0,28.751,28.8125,28.7264,28.7879,898700.0
2006-09-22 09:30:00,46.7,46.79,46.54,46.55,787100.0,28.7141,28.7695,28.6157,28.6219,787100.0
2006-09-22 10:00:00,46.54,46.69,46.51,46.61,529200.0,28.6157,28.708,28.5973,28.6588,529200.0
2006-09-22 10:30:00,46.62,46.65,46.51,46.58,449300.0,28.6649,28.6834,28.5973,28.6403,449300.0
2006-09-22 11:00:00,46.59,46.64,46.57,46.59,423000.0,28.6465,28.6772,28.6342,28.6465,423000.0
2006-09-22 11:30:00,46.59,46.65,46.58,46.64,280800.0,28.6465,28.6834,28.6403,28.6772,280800.0
2006-09-22 12:00:00,46.65,46.74,46.59,46.74,261800.0,28.6834,28.7387,28.6465,28.7387,261800.0
2006-09-22 12:30:00,46.73,46.87,46.73,46.86,375100.0,28.7326,28.8186,28.7326,28.8125,375100.0
2006-09-22 13:00:00,46.87,46.88,46.81,46.83,355000.0,28.8186,28.8248,28.7818,28.7941,355000.0
2006-09-22 13:30:00,46.83,46.85,46.77,46.77,371500.0,28.7941,28.8064,28.7572,28.7572,371500.0
2006-09-22 14:00:00,46.77,46.82,46.77,46.78,251300.0,28.7572,28.7879,28.7572,28.7633,251300.0
2006-09-22 14:30:00,46.79,46.79,46.66,46.7,460000.0,28.7695,28.7695,28.6895,28.7141,460000.0
2006-09-22 15:00:00,46.7,46.94,46.69,46.92,595400.0,28.7141,28.8617,28.708,28.8494,595400.0
2006-09-22 15:30:00,46.92,46.93,46.79,46.85,561300.0,28.8494,28.8555,28.7695,28.8064,561300.0
2006-09-25 09:30:00,47.11,47.3,47.01,47.07,897700.0,28.9662,29.083,28.9047,28.9416,897700.0
2006-09-25 10:00:00,47.06,47.2,47.04,47.08,474500.0,28.9355,29.0216,28.9232,28.9478,474500.0
2006-09-25 10:30:00,47.09,47.09,46.85,46.94,526900.0,28.9539,28.9539,28.8064,28.8617,526900.0
2006-09-25 11:00:00,46.95,47.0,46.82,46.94,362500.0,28.8678,28.8986,28.7879,28.8617,362500.0
2006-09-25 11:30:00,46.94,46.98,46.83,46.83,369900.0,28.8617,28.8863,28.7941,28.7941,369900.0
2006-09-25 12:00:00,46.84,46.86,46.75,46.79,544000.0,28.8002,28.8125,28.7449,28.7695,544000.0
2006-09-25 12:30:00,46.78,47.0,46.78,47.0,433200.0,28.7633,28.8986,28.7633,28.8986,433200.0
2006-09-25 13:00:00,46.98,47.15,46.94,47.11,713100.0,28.8863,28.9908,28.8617,28.9662,713100.0
2006-09-25 13:30:00,47.12,47.18,47.03,47.08,356500.0,28.9724,29.0093,28.917,28.9478,356500.0
2006-09-25 14:00:00,47.09,47.21,47.07,47.14,729800.0,28.9539,29.0277,28.9416,28.9847,729800.0
2006-09-25 14:30:00,47.14,47.2,47.08,47.13,906600.0,28.9847,29.0216,28.9478,28.9785,906600.0
2006-09-25 15:00:00,47.14,47.19,47.05,47.06,836800.0,28.9847,29.0154,28.9293,28.9355,836800.0
2006-09-25 15:30:00,47.06,47.09,46.88,46.9,1764800.0,28.9355,28.9539,28.8248,28.8371,1764800.0
2006-09-26 09:30:00,46.91,46.92,46.7,46.71,1049400.0,28.8432,28.8494,28.7141,28.7203,1049400.0
2006-09-26 10:00:00,46.71,46.95,46.69,46.87,1169600.0,28.7203,28.8678,28.708,28.8186,1169600.0
2006-09-26 10:30:00,46.88,46.89,46.7,46.79,599700.0,28.8248,28.8309,28.7141,28.7695,599700.0
2006-09-26 11:00:00,46.79,46.83,46.51,46.53,754100.0,28.7695,28.7941,28.5973,28.6096,754100.0
2006-09-26 11:30:00,46.53,46.57,46.39,46.45,994900.0,28.6096,28.6342,28.5235,28.5604,994900.0
2006-09-26 12:00:00,46.45,46.75,46.43,46.74,511100.0,28.5604,28.7449,28.5481,28.7387,511100.0
2006-09-26 12:30:00,46.74,46.79,46.63,46.67,610700.0,28.7387,28.7695,28.6711,28.6957,610700.0
2006-09-26 13:00:00,46.66,46.67,46.54,46.64,612000.0,28.6895,28.6957,28.6157,28.6772,612000.0
2006-09-26 13:30:00,46.64,46.73,46.59,46.66,637500.0,28.6772,28.7326,28.6465,28.6895,637500.0
2006-09-26 14:00:00,46.66,46.72,46.61,46.67,592900.0,28.6895,28.7264,28.6588,28.6957,592900.0
2006-09-26 14:30:00,46.66,46.79,46.66,46.73,690600.0,28.6895,28.7695,28.6895,28.7326,690600.0
2006-09-26 15:00:00,46.73,46.73,46.65,46.71,808800.0,28.7326,28.7326,28.6834,28.7203,808800.0
2006-09-26 15:30:00,46.71,46.9,46.7,46.89,1590700.0,28.7203,28.8371,28.7141,28.8309,1590700.0
2006-09-27 09:30:00,46.79,46.99,46.71,46.78,1203200.0,28.7695,28.8924,28.7203,28.7633,1203200.0
2006-09-27 10:00:00,46.78,46.91,46.62,46.68,802900.0,28.7633,28.8432,28.6649,28.7018,802900.0
2006-09-27 10:30:00,46.68,46.98,46.68,46.96,573700.0,28.7018,28.8863,28.7018,28.874,573700.0
2006-09-27 11:00:00,46.95,47.07,46.86,47.03,557900.0,28.8678,28.9416,28.8125,28.917,557900.0
2006-09-27 11:30:00,47.03,47.21,47.03,47.15,365300.0,28.917,29.0277,28.917,28.9908,365300.0
2006-09-27 12:00:00,47.15,47.19,46.95,46.97,286100.0,28.9908,29.0154,28.8678,28.8801,286100.0
2006-09-27 12:30:00,46.97,47.16,46.94,47.15,339300.0,28.8801,28.997,28.8617,28.9908,339300.0
2006-09-27 13:00:00,47.15,47.2,47.07,47.12,257500.0,28.9908,29.0216,28.9416,28.9724,257500.0
2006-09-27 13:30:00,47.12,47.12,46.9,46.99,348700.0,28.9724,28.9724,28.8371,28.8924,348700.0
2006-09-27 14:00:00,46.99,47.2,46.85,46.86,510300.0,28.8924,29.0216,28.8064,28.8125,510300.0
2006-09-27 14:30:00,46.87,46.89,46.7,46.8,721600.0,28.8186,28.8309,28.7141,28.7756,721600.0
2006-09-27 15:00:00,46.8,46.92,46.73,46.87,561800.0,28.7756,28.8494,28.7326,28.8186,561800.0
2006-09-27 15:30:00,46.87,46.91,46.8,46.85,881500.0,28.8186,28.8432,28.7756,28.8064,881500.0
2006-09-28 09:30:00,47.0,47.13,46.9,46.95,740000.0,28.8986,28.9785,28.8371,28.8678,740000.0
2006-09-28 10:00:00,46.94,47.15,46.93,47.13,375100.0,28.8617,28.9908,28.8555,28.9785,375100.0
2006-09-28 10:30:00,47.14,47.14,46.92,46.95,525300.0,28.9847,28.9847,28.8494,28.8678,525300.0
2006-09-28 11:00:00,46.96,47.08,46.96,47.03,323400.0,28.874,28.9478,28.874,28.917,323400.0
2006-09-28 11:30:00,47.03,47.09,46.98,47.09,295500.0,28.917,28.9539,28.8863,28.9539,295500.0
2006-09-28 12:00:00,47.09,47.12,47.0,47.07,359100.0,28.9539,28.9724,28.8986,28.9416,359100.0
2006-09-28 12:30:00,47.08,47.18,47.07,47.15,271800.0,28.9478,29.0093,28.9416,28.9908,271800.0
2006-09-28 13:00:00,47.16,47.25,47.1,47.2,349100.0,28.997,29.0523,28.9601,29.0216,349100.0
2006-09-28 13:30:00,47.2,47.24,47.18,47.21,351900.0,29.0216,29.0461,29.0093,29.0277,351900.0
2006-09-28 14:00:00,47.21,47.3,47.18,47.3,463800.0,29.0277,29.083,29.0093,29.083,463800.0
2006-09-28 14:30:00,47.29,47.32,47.24,47.24,379200.0,29.0769,29.0953,29.0461,29.0461,379200.0
2006-09-28 15:00:00,47.24,47.26,47.12,47.19,507000.0,29.0461,29.0584,28.9724,29.0154,507000.0
2006-09-28 15:30:00,47.2,47.31,47.15,47.19,743300.0,29.0216,29.0892,28.9908,29.0154,743300.0
2006-09-29 09:30:00,47.15,47.39,47.15,47.25,875000.0,28.9908,29.1384,28.9908,29.0523,875000.0
2006-09-29 10:00:00,47.26,47.44,47.24,47.37,1056400.0,29.0584,29.1691,29.0461,29.1261,1056400.0
2006-09-29 10:30:00,47.36,47.46,47.35,47.4,1764900.0,29.1199,29.1814,29.1138,29.1445,1764900.0
2006-09-29 11:00:00,47.4,47.4,47.3,47.32,611900.0,29.1445,29.1445,29.083,29.0953,611900.0
2006-09-29 11:30:00,47.32,47.35,47.28,47.3,456900.0,29.0953,29.1138,29.0707,29.083,456900.0
2006-09-29 12:00:00,47.3,47.31,47.17,47.22,354200.0,29.083,29.0892,29.0031,29.0339,354200.0
2006-09-29 12:30:00,47.22,47.23,47.18,47.19,267600.0,29.0339,29.04,29.0093,29.0154,267600.0
2006-09-29 13:00:00,47.19,47.2,46.99,47.0,710800.0,29.0154,29.0216,28.8924,28.8986,710800.0
2006-09-29 13:30:00,47.0,47.05,46.97,47.0,428700.0,28.8986,28.9293,28.8801,28.8986,428700.0
2006-09-29 14:00:00,47.0,47.14,46.99,47.1,397000.0,28.8986,28.9847,28.8924,28.9601,397000.0
2006-09-29 14:30:00,47.1,47.19,47.01,47.03,394500.0,28.9601,29.0154,28.9047,28.917,394500.0
2006-09-29 15:00:00,47.03,47.03,46.92,46.97,630400.0,28.917,28.917,28.8494,28.8801,630400.0
2006-09-29 15:30:00,46.97,46.99,46.84,46.97,1216700.0,28.8801,28.8924,28.8002,28.8801,1216700.0
2006-10-02 09:30:00,46.96,47.25,46.95,47.13,701500.0,28.874,29.0523,28.8678,28.9785,701500.0
2006-10-02 10:00:00,47.13,47.16,47.01,47.07,623300.0,28.9785,28.997,28.9047,28.9416,623300.0
2006-10-02 10:30:00,47.06,47.15,47.01,47.15,397800.0,28.9355,28.9908,28.9047,28.9908,397800.0
2006-10-02 11:00:00,47.15,47.17,46.95,47.05,534300.0,28.9908,29.0031,28.8678,28.9293,534300.0
2006-10-02 11:30:00,47.05,47.33,47.04,47.24,587900.0,28.9293,29.1015,28.9232,29.0461,587900.0
2006-10-02 12:00:00,47.23,47.32,47.16,47.23,334900.0,29.04,29.0953,28.997,29.04,334900.0
2006-10-02 12:30:00,47.23,47.24,47.08,47.09,320600.0,29.04,29.0461,28.9478,28.9539,320600.0
2006-10-02 13:00:00,47.09,47.11,47.01,47.09,299200.0,28.9539,28.9662,28.9047,28.9539,299200.0
2006-10-02 13:30:00,47.1,47.13,46.77,46.82,568500.0,28.9601,28.9785,28.7572,28.7879,568500.0
2006-10-02 14:00:00,46.82,46.97,46.74,46.96,472200.0,28.7879,28.8801,28.7387,28.874,472200.0
2006-10-02 14:30:00,46.95,46.98,46.79,46.82,446300.0,28.8678,28.8863,28.7695,28.7879,446300.0
2006-10-02 15:00:00,46.83,46.99,46.81,46.98,407400.0,28.7941,28.8924,28.7818,28.8863,407400.0
2006-10-02 15:30:00,46.98,47.02,46.89,46.9,578500.0,28.8863,28.9109,28.8309,28.8371,578500.0
2006-10-03 09:30:00,46.95,47.18,46.87,47.16,735800.0,28.8678,29.0093,28.8186,28.997,735800.0
2006-10-03 10:00:00,47.14,47.32,47.1,47.3,503000.0,28.9847,29.0953,28.9601,29.083,503000.0
2006-10-03 10:30:00,47.3,47.37,47.21,47.24,372300.0,29.083,29.1261,29.0277,29.0461,372300.0
2006-10-03 11:00:00,47.26,47.47,47.2,47.39,858200.0,29.0584,29.1876,29.0216,29.1384,858200.0
2006-10-03 11:30:00,47.4,47.43,47.28,47.29,514900.0,29.1445,29.163,29.0707,29.0769,514900.0
2006-10-03 12:00:00,47.28,47.6,47.26,47.56,905000.0,29.0707,29.2675,29.0584,29.2429,905000.0
2006-10-03 12:30:00,47.56,47.61,47.47,47.55,576200.0,29.2429,29.2736,29.1876,29.2368,576200.0
2006-10-03 13:00:00,47.55,47.65,47.53,47.63,505600.0,29.2368,29.2982,29.2245,29.2859,505600.0
2006-10-03 13:30:00,47.62,47.68,47.6,47.63,560300.0,29.2798,29.3167,29.2675,29.2859,560300.0
2006-10-03 14:00:00,47.64,47.7,47.58,47.64,824600.0,29.2921,29.329,29.2552,29.2921,824600.0
2006-10-03 14:30:00,47.64,47.83,47.63,47.82,1117600.0,29.2921,29.4089,29.2859,29.4028,1117600.0
2006-10-03 15:00:00,47.82,47.92,47.77,47.8,1418600.0,29.4028,29.4643,29.372,29.3905,1418600.0
2006-10-03 15:30:00,47.81,47.85,47.65,47.74,2049300.0,29.3966,29.4212,29.2982,29.3536,2049300.0
2006-10-04 09:30:00,47.05,47.28,46.95,47.07,2183700.0,29.1364,29.2789,29.0745,29.1488,2183700.0
2006-10-04 10:00:00,47.06,47.4,47.06,47.25,1755600.0,29.1426,29.3532,29.1426,29.2603,1755600.0
2006-10-04 10:30:00,47.26,47.35,47.19,47.29,696500.0,29.2665,29.3222,29.2231,29.2851,696500.0
2006-10-04 11:00:00,47.29,47.4,47.21,47.4,1372500.0,29.2851,29.3532,29.2355,29.3532,1372500.0
2006-10-04 11:30:00,47.4,47.47,47.35,47.46,654800.0,29.3532,29.3965,29.3222,29.3903,654800.0
2006-10-04 12:00:00,47.47,47.47,47.28,47.35,527800.0,29.3965,29.3965,29.2789,29.3222,527800.0
2006-10-04 12:30:00,47.35,47.4,47.28,47.34,609200.0,29.3222,29.3532,29.2789,29.316,609200.0
2006-10-04 13:00:00,47.33,47.35,47.21,47.33,452800.0,29.3098,29.3222,29.2355,29.3098,452800.0
2006-10-04 13:30:00,47.32,47.46,47.32,47.41,844500.0,29.3036,29.3903,29.3036,29.3594,844500.0
2006-10-04 14:00:00,47.41,47.5,47.39,47.43,759400.0,29.3594,29.4151,29.347,29.3718,759400.0
2006-10-04 14:30:00,47.43,47.47,47.35,47.42,858900.0,29.3718,29.3965,29.3222,29.3656,858900.0
2006-10-04 15:00:00,47.41,47.5,47.39,47.44,1097400.0,29.3594,29.4151,29.347,29.378,1097400.0
2006-10-04 15:30:00,47.44,47.54,47.41,47.48,1603000.0,29.378,29.4399,29.3594,29.4027,1603000.0
2006-10-05 09:30:00,47.29,47.4,47.0,47.1,1313400.0,29.2851,29.3532,29.1055,29.1674,1313400.0
2006-10-05 10:00:00,47.1,47.19,47.0,47.14,738400.0,29.1674,29.2231,29.1055,29.1922,738400.0
2006-10-05 10:30:00,47.14,47.28,47.13,47.28,638100.0,29.1922,29.2789,29.186,29.2789,638100.0
2006-10-05 11:00:00,47.28,47.32,47.25,47.25,731000.0,29.2789,29.3036,29.2603,29.2603,731000.0
2006-10-05 11:30:00,47.25,47.32,47.22,47.29,752100.0,29.2603,29.3036,29.2417,29.2851,752100.0
2006-10-05 12:00:00,47.29,47.32,47.26,47.31,471900.0,29.2851,29.3036,29.2665,29.2974,471900.0
2006-10-05 12:30:00,47.31,47.32,47.21,47.25,545300.0,29.2974,29.3036,29.2355,29.2603,545300.0
2006-10-05 13:00:00,47.24,47.33,47.23,47.28,326600.0,29.2541,29.3098,29.2479,29.2789,326600.0
2006-10-05 13:30:00,47.29,47.3,47.25,47.27,355900.0,29.2851,29.2913,29.2603,29.2727,355900.0
2006-10-05 14:00:00,47.27,47.32,47.25,47.29,380400.0,29.2727,29.3036,29.2603,29.2851,380400.0
2006-10-05 14:30:00,47.29,47.33,47.26,47.31,389300.0,29.2851,29.3098,29.2665,29.2974,389300.0
2006-10-05 15:00:00,47.31,47.45,47.27,47.35,1067700.0,29.2974,29.3841,29.2727,29.3222,1067700.0
2006-10-05 15:30:00,47.34,47.46,47.34,47.43,796300.0,29.316,29.3903,29.316,29.3718,796300.0
2006-10-06 09:30:00,47.1,47.2,46.88,47.06,1255500.0,29.1674,29.2293,29.0312,29.1426,1255500.0
2006-10-06 10:00:00,47.06,47.08,46.88,46.92,752700.0,29.1426,29.155,29.0312,29.0559,752700.0
2006-10-06 10:30:00,46.92,47.0,46.78,46.96,582800.0,29.0559,29.1055,28.9692,29.0807,582800.0
2006-10-06 11:00:00,46.95,47.0,46.89,46.97,525700.0,29.0745,29.1055,29.0374,29.0869,525700.0
2006-10-06 11:30:00,46.97,47.0,46.86,46.89,614000.0,29.0869,29.1055,29.0188,29.0374,614000.0
2006-10-06 12:00:00,46.9,46.95,46.87,46.88,562800.0,29.0436,29.0745,29.025,29.0312,562800.0
2006-10-06 12:30:00,46.88,46.91,46.81,46.91,466400.0,29.0312,29.0497,28.9878,29.0497,466400.0
2006-10-06 13:00:00,46.92,46.92,46.86,46.88,228200.0,29.0559,29.0559,29.0188,29.0312,228200.0
2006-10-06 13:30:00,46.88,46.91,46.81,46.85,504900.0,29.0312,29.0497,28.9878,29.0126,504900.0
2006-10-06 14:00:00,46.85,46.99,46.84,46.97,599800.0,29.0126,29.0993,29.0064,29.0869,599800.0
2006-10-06 14:30:00,46.97,47.1,46.96,46.97,1053900.0,29.0869,29.1674,29.0807,29.0869,1053900.0
2006-10-06 15:00:00,46.97,46.97,46.85,46.89,744100.0,29.0869,29.0869,29.0126,29.0374,744100.0
2006-10-06 15:30:00,46.89,46.94,46.83,46.86,1711000.0,29.0374,29.0683,29.0002,29.0188,1711000.0
2006-10-09 09:30:00,46.86,46.95,46.81,46.87,464000.0,29.0188,29.0745,28.9878,29.025,464000.0
2006-10-09 10:00:00,46.86,46.91,46.8,46.87,441400.0,29.0188,29.0497,28.9816,29.025,441400.0
2006-10-09 10:30:00,46.87,46.88,46.69,46.77,537000.0,29.025,29.0312,28.9135,28.963,537000.0
2006-10-09 11:00:00,46.77,46.88,46.75,46.86,285800.0,28.963,29.0312,28.9507,29.0188,285800.0
2006-10-09 11:30:00,46.86,46.9,46.77,46.86,2110600.0,29.0188,29.0436,28.963,29.0188,2110600.0
2006-10-09 12:00:00,46.86,46.99,46.86,46.95,323500.0,29.0188,29.0993,29.0188,29.0745,323500.0
2006-10-09 12:30:00,46.96,47.0,46.89,46.89,181200.0,29.0807,29.1055,29.0374,29.0374,181200.0
2006-10-09 13:00:00,46.9,47.0,46.89,47.0,214300.0,29.0436,29.1055,29.0374,29.1055,214300.0
2006-10-09 13:30:00,47.0,47.03,46.94,46.94,396700.0,29.1055,29.1241,29.0683,29.0683,396700.0
2006-10-09 14:00:00,46.95,47.13,46.94,47.11,288200.0,29.0745,29.186,29.0683,29.1736,288200.0
2006-10-09 14:30:00,47.11,47.21,47.08,47.19,427000.0,29.1736,29.2355,29.155,29.2231,427000.0
2006-10-09 15:00:00,47.19,47.2,47.0,47.01,625900.0,29.2231,29.2293,29.1055,29.1117,625900.0
2006-10-09 15:30:00,47.01,47.14,47.0,47.13,700100.0,29.1117,29.1922,29.1055,29.186,700100.0
2006-10-10 09:30:00,47.29,47.41,47.23,47.3,929900.0,29.2851,29.3594,29.2479,29.2913,929900.0
2006-10-10 10:00:00,47.31,47.35,47.09,47.22,581400.0,29.2974,29.3222,29.1612,29.2417,581400.0
2006-10-10 10:30:00,47.23,47.37,47.21,47.36,1315900.0,29.2479,29.3346,29.2355,29.3284,1315900.0
2006-10-10 11:00:00,47.35,47.44,47.26,47.43,1138300.0,29.3222,29.378,29.2665,29.3718,1138300.0
2006-10-10 11:30:00,47.42,47.61,47.38,47.59,888800.0,29.3656,29.4832,29.3408,29.4708,888800.0
2006-10-10 12:00:00,47.6,47.61,47.39,47.4,749900.0,29.477,29.4832,29.347,29.3532,749900.0
2006-10-10 12:30:00,47.4,47.57,47.39,47.5,1032300.0,29.3532,29.4585,29.347,29.4151,1032300.0
2006-10-10 13:00:00,47.51,47.54,47.48,47.49,846400.0,29.4213,29.4399,29.4027,29.4089,846400.0
2006-10-10 13:30:00,47.49,47.54,47.48,47.49,1500300.0,29.4089,29.4399,29.4027,29.4089,1500300.0
2006-10-10 14:00:00,47.49,47.66,47.48,47.55,1239900.0,29.4089,29.5142,29.4027,29.4461,1239900.0
2006-10-10 14:30:00,47.54,47.63,47.5,47.54,785300.0,29.4399,29.4956,29.4151,29.4399,785300.0
2006-10-10 15:00:00,47.54,47.6,47.49,47.49,784000.0,29.4399,29.477,29.4089,29.4089,784000.0
2006-10-10 15:30:00,47.49,47.59,47.45,47.52,1708200.0,29.4089,29.4708,29.3841,29.4275,1708200.0
2006-10-11 09:30:00,47.3,47.4,47.17,47.37,889300.0,29.2913,29.3532,29.2108,29.3346,889300.0
2006-10-11 10:00:00,47.37,47.49,47.32,47.42,1654000.0,29.3346,29.4089,29.3036,29.3656,1654000.0
2006-10-11 10:30:00,47.42,47.51,47.36,47.42,570200.0,29.3656,29.4213,29.3284,29.3656,570200.0
2006-10-11 11:00:00,47.42,47.61,47.41,47.58,475000.0,29.3656,29.4832,29.3594,29.4647,475000.0
2006-10-11 11:30:00,47.59,47.64,47.54,47.59,318200.0,29.4708,29.5018,29.4399,29.4708,318200.0
2006-10-11 12:00:00,47.59,47.7,47.57,47.62,689600.0,29.4708,29.539,29.4585,29.4894,689600.0
2006-10-11 12:30:00,47.63,47.63,47.56,47.59,483000.0,29.4956,29.4956,29.4523,29.4708,483000.0
2006-10-11 13:00:00,47.59,47.69,47.57,47.69,291200.0,29.4708,29.5328,29.4585,29.5328,291200.0
2006-10-11 13:30:00,47.68,47.69,47.55,47.61,371800.0,29.5266,29.5328,29.4461,29.4832,371800.0
2006-10-11 14:00:00,47.61,47.64,47.46,47.53,758700.0,29.4832,29.5018,29.3903,29.4337,758700.0
2006-10-11 14:30:00,47.52,47.53,47.19,47.41,1204900.0,29.4275,29.4337,29.2231,29.3594,1204900.0
2006-10-11 15:00:00,47.41,47.59,47.39,47.55,590300.0,29.3594,29.4708,29.347,29.4461,590300.0
2006-10-11 15:30:00,47.54,47.66,47.51,47.64,799400.0,29.4399,29.5142,29.4213,29.5018,799400.0
2006-10-12 09:30:00,47.7,47.82,47.55,47.61,899000.0,29.539,29.6133,29.4461,29.4832,899000.0
2006-10-12 10:00:00,47.6,47.78,47.56,47.77,541200.0,29.477,29.5885,29.4523,29.5823,541200.0
2006-10-12 10:30:00,47.76,47.82,47.68,47.8,660300.0,29.5761,29.6133,29.5266,29.6009,660300.0
2006-10-12 11:00:00,47.8,47.95,47.79,47.93,576800.0,29.6009,29.6938,29.5947,29.6814,576800.0
2006-10-12 11:30:00,47.92,48.18,47.87,48.18,1112300.0,29.6752,29.8362,29.6442,29.8362,1112300.0
2006-10-12 12:00:00,48.17,48.2,48.07,48.15,794700.0,29.83,29.8486,29.7681,29.8176,794700.0
2006-10-12 12:30:00,48.16,48.25,48.1,48.24,1015100.0,29.8238,29.8796,29.7867,29.8734,1015100.0
2006-10-12 13:00:00,48.23,48.43,48.23,48.41,1319800.0,29.8672,29.991,29.8672,29.9786,1319800.0
2006-10-12 13:30:00,48.41,48.46,48.33,48.45,893500.0,29.9786,30.0096,29.9291,30.0034,893500.0
2006-10-12 14:00:00,48.46,48.57,48.45,48.54,1151800.0,30.0096,30.0777,30.0034,30.0591,1151800.0
2006-10-12 14:30:00,48.54,48.55,48.48,48.5,1315200.0,30.0591,30.0653,30.022,30.0344,1315200.0
2006-10-12 15:00:00,48.5,48.56,48.47,48.56,1190900.0,30.0344,30.0715,30.0158,30.0715,1190900.0
2006-10-12 15:30:00,48.55,48.56,48.24,48.26,1653200.0,30.0653,30.0715,29.8734,29.8858,1653200.0
2006-10-13 09:30:00,48.02,48.46,47.98,48.0,962900.0,29.7371,30.0096,29.7124,29.7247,962900.0
2006-10-13 10:00:00,48.0,48.08,47.9,48.02,609600.0,29.7247,29.7743,29.6628,29.7371,609600.0
2006-10-13 10:30:00,48.01,48.09,47.85,47.85,582800.0,29.7309,29.7805,29.6319,29.6319,582800.0
2006-10-13 11:00:00,47.85,48.0,47.74,47.93,901600.0,29.6319,29.7247,29.5637,29.6814,901600.0
2006-10-13 11:30:00,47.94,48.0,47.92,47.95,347900.0,29.6876,29.7247,29.6752,29.6938,347900.0
2006-10-13 12:00:00,47.95,48.12,47.9,48.07,424700.0,29.6938,29.7991,29.6628,29.7681,424700.0
2006-10-13 12:30:00,48.08,48.13,48.0,48.01,325400.0,29.7743,29.8052,29.7247,29.7309,325400.0
2006-10-13 13:00:00,48.01,48.02,47.96,48.02,258700.0,29.7309,29.7371,29.7,29.7371,258700.0
2006-10-13 13:30:00,48.01,48.13,48.01,48.1,275400.0,29.7309,29.8052,29.7309,29.7867,275400.0
2006-10-13 14:00:00,48.12,48.19,48.07,48.13,303700.0,29.7991,29.8424,29.7681,29.8052,303700.0
2006-10-13 14:30:00,48.13,48.18,47.98,48.0,417600.0,29.8052,29.8362,29.7124,29.7247,417600.0
2006-10-13 15:00:00,48.01,48.09,47.98,48.07,525800.0,29.7309,29.7805,29.7124,29.7681,525800.0
2006-10-13 15:30:00,48.07,48.22,48.03,48.16,671700.0,29.7681,29.861,29.7433,29.8238,671700.0
2006-10-16 09:30:00,47.98,48.1,47.69,47.71,853200.0,29.7124,29.7867,29.5328,29.5452,853200.0
2006-10-16 10:00:00,47.72,47.79,47.66,47.72,665500.0,29.5513,29.5947,29.5142,29.5513,665500.0
2006-10-16 10:30:00,47.72,47.73,47.55,47.65,411700.0,29.5513,29.5575,29.4461,29.508,411700.0
2006-10-16 11:00:00,47.64,47.68,47.55,47.61,557000.0,29.5018,29.5266,29.4461,29.4832,557000.0
2006-10-16 11:30:00,47.61,47.67,47.6,47.63,570200.0,29.4832,29.5204,29.477,29.4956,570200.0
2006-10-16 12:00:00,47.64,47.68,47.57,47.6,520100.0,29.5018,29.5266,29.4585,29.477,520100.0
2006-10-16 12:30:00,47.6,47.63,47.51,47.59,260800.0,29.477,29.4956,29.4213,29.4708,260800.0
2006-10-16 13:00:00,47.59,47.64,47.56,47.61,448400.0,29.4708,29.5018,29.4523,29.4832,448400.0
2006-10-16 13:30:00,47.6,47.64,47.56,47.59,341500.0,29.477,29.5018,29.4523,29.4708,341500.0
2006-10-16 14:00:00,47.59,47.59,47.5,47.54,305200.0,29.4708,29.4708,29.4151,29.4399,305200.0
2006-10-16 14:30:00,47.55,47.63,47.53,47.59,379400.0,29.4461,29.4956,29.4337,29.4708,379400.0
2006-10-16 15:00:00,47.59,47.76,47.55,47.74,506800.0,29.4708,29.5761,29.4461,29.5637,506800.0
2006-10-16 15:30:00,47.74,47.86,47.68,47.76,883900.0,29.5637,29.638,29.5266,29.5761,883900.0
2006-10-17 09:30:00,47.05,47.7,47.0,47.66,1053300.0,29.1364,29.539,29.1055,29.5142,1053300.0
2006-10-17 10:00:00,47.65,47.9,47.61,47.72,634700.0,29.508,29.6628,29.4832,29.5513,634700.0
2006-10-17 10:30:00,47.74,47.79,47.66,47.76,565300.0,29.5637,29.5947,29.5142,29.5761,565300.0
2006-10-17 11:00:00,47.76,47.85,47.7,47.75,481400.0,29.5761,29.6319,29.539,29.5699,481400.0
2006-10-17 11:30:00,47.76,47.79,47.68,47.7,271700.0,29.5761,29.5947,29.5266,29.539,271700.0
2006-10-17 12:00:00,47.7,47.92,47.68,47.89,270200.0,29.539,29.6752,29.5266,29.6566,270200.0
2006-10-17 12:30:00,47.89,47.91,47.82,47.91,324300.0,29.6566,29.669,29.6133,29.669,324300.0
2006-10-17 13:00:00,47.91,47.93,47.88,47.91,388000.0,29.669,29.6814,29.6504,29.669,388000.0
2006-10-17 13:30:00,47.91,47.95,47.89,47.93,470200.0,29.669,29.6938,29.6566,29.6814,470200.0
2006-10-17 14:00:00,47.93,47.93,47.84,47.84,410000.0,29.6814,29.6814,29.6257,29.6257,410000.0
2006-10-17 14:30:00,47.84,47.97,47.81,47.95,432500.0,29.6257,29.7062,29.6071,29.6938,432500.0
2006-10-17 15:00:00,47.95,48.06,47.87,48.05,562200.0,29.6938,29.7619,29.6442,29.7557,562200.0
2006-10-17 15:30:00,48.04,48.21,48.0,48.01,2087600.0,29.7495,29.8548,29.7247,29.7309,2087600.0
2006-10-18 09:30:00,47.84,48.0,47.07,47.18,3606400.0,29.6257,29.7247,29.1488,29.2169,3606400.0
2006-10-18 10:00:00,47.18,47.27,46.61,46.92,3296300.0,29.2169,29.2727,28.864,29.0559,3296300.0
2006-10-18 10:30:00,46.9,46.98,46.69,46.78,2459200.0,29.0436,29.0931,28.9135,28.9692,2459200.0
2006-10-18 11:00:00,46.78,46.92,46.7,46.84,1441600.0,28.9692,29.0559,28.9197,29.0064,1441600.0
2006-10-18 11:30:00,46.85,47.04,46.84,46.99,1256100.0,29.0126,29.1302,29.0064,29.0993,1256100.0
2006-10-18 12:00:00,46.99,47.22,46.91,47.14,1114400.0,29.0993,29.2417,29.0497,29.1922,1114400.0
2006-10-18 12:30:00,47.15,47.29,47.1,47.22,734700.0,29.1984,29.2851,29.1674,29.2417,734700.0
2006-10-18 13:00:00,47.22,47.23,46.92,46.93,715100.0,29.2417,29.2479,29.0559,29.0621,715100.0
2006-10-18 13:30:00,46.93,47.06,46.85,46.99,776800.0,29.0621,29.1426,29.0126,29.0993,776800.0
2006-10-18 14:00:00,47.0,47.22,46.9,47.21,759200.0,29.1055,29.2417,29.0436,29.2355,759200.0
2006-10-18 14:30:00,47.21,47.24,47.08,47.14,912600.0,29.2355,29.2541,29.155,29.1922,912600.0
2006-10-18 15:00:00,47.13,47.16,47.03,47.13,997700.0,29.186,29.2046,29.1241,29.186,997700.0
2006-10-18 15:30:00,47.12,47.21,47.08,47.21,1823600.0,29.1798,29.2355,29.155,29.2355,1823600.0
2006-10-19 09:30:00,47.21,47.21,46.6,46.6,1631600.0,29.2355,29.2355,28.8578,28.8578,1631600.0
2006-10-19 10:00:00,46.59,46.76,46.55,46.63,1203800.0,28.8516,28.9569,28.8268,28.8763,1203800.0
2006-10-19 10:30:00,46.63,46.69,46.37,46.65,1293400.0,28.8763,28.9135,28.7153,28.8887,1293400.0
2006-10-19 11:00:00,46.66,46.75,46.54,46.69,812200.0,28.8949,28.9507,28.8206,28.9135,812200.0
2006-10-19 11:30:00,46.69,46.74,46.6,46.71,610000.0,28.9135,28.9445,28.8578,28.9259,610000.0
2006-10-19 12:00:00,46.72,46.76,46.61,46.7,839100.0,28.9321,28.9569,28.864,28.9197,839100.0
2006-10-19 12:30:00,46.7,46.75,46.64,46.72,501300.0,28.9197,28.9507,28.8825,28.9321,501300.0
2006-10-19 13:00:00,46.71,46.74,46.63,46.72,604400.0,28.9259,28.9445,28.8763,28.9321,604400.0
2006-10-19 13:30:00,46.72,46.85,46.7,46.78,476300.0,28.9321,29.0126,28.9197,28.9692,476300.0
2006-10-19 14:00:00,46.78,46.8,46.63,46.71,514000.0,28.9692,28.9816,28.8763,28.9259,514000.0
2006-10-19 14:30:00,46.7,46.79,46.69,46.72,610700.0,28.9197,28.9754,28.9135,28.9321,610700.0
2006-10-19 15:00:00,46.72,46.75,46.69,46.75,728600.0,28.9321,28.9507,28.9135,28.9507,728600.0
2006-10-19 15:30:00,46.75,46.98,46.75,46.91,1520500.0,28.9507,29.0931,28.9507,29.0497,1520500.0
2006-10-20 09:30:00,46.88,46.95,46.6,46.75,3016500.0,29.0312,29.0745,28.8578,28.9507,3016500.0
2006-10-20 10:00:00,46.76,46.76,46.54,46.65,668300.0,28.9569,28.9569,28.8206,28.8887,668300.0
2006-10-20 10:30:00,46.64,46.78,46.56,46.74,526800.0,28.8825,28.9692,28.833,28.9445,526800.0
2006-10-20 11:00:00,46.74,46.9,46.71,46.9,632700.0,28.9445,29.0436,28.9259,29.0436,632700.0
2006-10-20 11:30:00,46.89,46.98,46.81,46.83,824800.0,29.0374,29.0931,28.9878,29.0002,824800.0
2006-10-20 12:00:00,46.83,46.87,46.8,46.86,485400.0,29.0002,29.025,28.9816,29.0188,485400.0
2006-10-20 12:30:00,46.86,46.96,46.85,46.94,398900.0,29.0188,29.0807,29.0126,29.0683,398900.0
2006-10-20 13:00:00,46.94,47.07,46.93,47.05,453500.0,29.0683,29.1488,29.0621,29.1364,453500.0
2006-10-20 13:30:00,47.05,47.05,46.9,46.97,326400.0,29.1364,29.1364,29.0436,29.0869,326400.0
2006-10-20 14:00:00,46.98,47.05,46.94,47.02,322600.0,29.0931,29.1364,29.0683,29.1179,322600.0
2006-10-20 14:30:00,47.02,47.06,47.0,47.05,411400.0,29.1179,29.1426,29.1055,29.1364,411400.0
2006-10-20 15:00:00,47.04,47.08,46.99,47.03,635600.0,29.1302,29.155,29.0993,29.1241,635600.0
2006-10-20 15:30:00,47.02,47.13,47.02,47.11,1139700.0,29.1179,29.186,29.1179,29.1736,1139700.0
2006-10-23 09:30:00,46.83,47.2,46.82,47.12,885300.0,29.0002,29.2293,28.994,29.1798,885300.0
2006-10-23 10:00:00,47.13,47.27,47.04,47.18,647100.0,29.186,29.2727,29.1302,29.2169,647100.0
2006-10-23 10:30:00,47.18,47.23,47.07,47.08,793700.0,29.2169,29.2479,29.1488,29.155,793700.0
2006-10-23 11:00:00,47.08,47.35,47.08,47.26,618500.0,29.155,29.3222,29.155,29.2665,618500.0
2006-10-23 11:30:00,47.26,47.34,47.25,47.33,410900.0,29.2665,29.316,29.2603,29.3098,410900.0
2006-10-23 12:00:00,47.33,47.43,47.31,47.37,568100.0,29.3098,29.3718,29.2974,29.3346,568100.0
2006-10-23 12:30:00,47.37,47.4,47.33,47.35,381300.0,29.3346,29.3532,29.3098,29.3222,381300.0
2006-10-23 13:00:00,47.35,47.47,47.33,47.45,528100.0,29.3222,29.3965,29.3098,29.3841,528100.0
2006-10-23 13:30:00,47.46,47.47,47.29,47.33,410800.0,29.3903,29.3965,29.2851,29.3098,410800.0
2006-10-23 14:00:00,47.33,47.39,47.19,47.28,673700.0,29.3098,29.347,29.2231,29.2789,673700.0
2006-10-23 14:30:00,47.29,47.38,47.26,47.32,507200.0,29.2851,29.3408,29.2665,29.3036,507200.0
2006-10-23 15:00:00,47.31,47.44,47.31,47.31,693100.0,29.2974,29.378,29.2974,29.2974,693100.0
2006-10-23 15:30:00,47.31,47.4,47.29,47.38,967800.0,29.2974,29.3532,29.2851,29.3408,967800.0
2006-10-24 09:30:00,47.07,47.21,46.94,46.98,1215600.0,29.1488,29.2355,29.0683,29.0931,1215600.0
2006-10-24 10:00:00,46.99,46.99,46.75,46.86,978400.0,29.0993,29.0993,28.9507,29.0188,978400.0
2006-10-24 10:30:00,46.85,46.99,46.78,46.96,680900.0,29.0126,29.0993,28.9692,29.0807,680900.0
2006-10-24 11:00:00,46.96,47.06,46.92,46.98,612300.0,29.0807,29.1426,29.0559,29.0931,612300.0
2006-10-24 11:30:00,46.98,47.02,46.96,46.99,677200.0,29.0931,29.1179,29.0807,29.0993,677200.0
2006-10-24 12:00:00,46.99,47.1,46.96,47.03,469300.0,29.0993,29.1674,29.0807,29.1241,469300.0
2006-10-24 12:30:00,47.03,47.04,46.92,46.98,485200.0,29.1241,29.1302,29.0559,29.0931,485200.0
2006-10-24 13:00:00,46.98,47.08,46.95,47.0,467700.0,29.0931,29.155,29.0745,29.1055,467700.0
2006-10-24 13:30:00,47.01,47.06,46.93,46.94,558400.0,29.1117,29.1426,29.0621,29.0683,558400.0
2006-10-24 14:00:00,46.94,47.08,46.91,47.01,566800.0,29.0683,29.155,29.0497,29.1117,566800.0
2006-10-24 14:30:00,47.0,47.0,46.95,46.95,553500.0,29.1055,29.1055,29.0745,29.0745,553500.0
2006-10-24 15:00:00,46.96,47.12,46.95,47.02,775000.0,29.0807,29.1798,29.0745,29.1179,775000.0
2006-10-24 15:30:00,47.02,47.2,47.0,47.13,1150700.0,29.1179,29.2293,29.1055,29.186,1150700.0
2006-10-25 09:30:00,47.3,47.45,47.3,47.41,920200.0,29.2913,29.3841,29.2913,29.3594,920200.0
2006-10-25 10:00:00,47.4,47.5,47.35,47.37,700000.0,29.3532,29.4151,29.3222,29.3346,700000.0
2006-10-25 10:30:00,47.37,47.38,47.05,47.05,584900.0,29.3346,29.3408,29.1364,29.1364,584900.0
2006-10-25 11:00:00,47.05,47.1,46.92,46.99,614300.0,29.1364,29.1674,29.0559,29.0993,614300.0
2006-10-25 11:30:00,46.99,47.1,46.98,47.09,460200.0,29.0993,29.1674,29.0931,29.1612,460200.0
2006-10-25 12:00:00,47.08,47.17,47.03,47.11,401600.0,29.155,29.2108,29.1241,29.1736,401600.0
2006-10-25 12:30:00,47.12,47.19,47.11,47.14,315000.0,29.1798,29.2231,29.1736,29.1922,315000.0
2006-10-25 13:00:00,47.13,47.19,47.12,47.14,407400.0,29.186,29.2231,29.1798,29.1922,407400.0
2006-10-25 13:30:00,47.14,47.22,47.14,47.19,300100.0,29.1922,29.2417,29.1922,29.2231,300100.0
2006-10-25 14:00:00,47.2,47.46,47.14,47.16,1067600.0,29.2293,29.3903,29.1922,29.2046,1067600.0
2006-10-25 14:30:00,47.16,47.3,47.07,47.3,652100.0,29.2046,29.2913,29.1488,29.2913,652100.0
2006-10-25 15:00:00,47.32,47.4,47.2,47.31,723000.0,29.3036,29.3532,29.2293,29.2974,723000.0
2006-10-25 15:30:00,47.31,47.39,47.23,47.29,997500.0,29.2974,29.347,29.2479,29.2851,997500.0
2006-10-26 09:30:00,47.35,47.48,47.34,47.46,789500.0,29.3222,29.4027,29.316,29.3903,789500.0
2006-10-26 10:00:00,47.46,47.48,47.31,47.37,597900.0,29.3903,29.4027,29.2974,29.3346,597900.0
2006-10-26 10:30:00,47.37,47.49,47.35,47.49,517500.0,29.3346,29.4089,29.3222,29.4089,517500.0
2006-10-26 11:00:00,47.48,47.57,47.48,47.57,466500.0,29.4027,29.4585,29.4027,29.4585,466500.0
2006-10-26 11:30:00,47.57,47.63,47.5,47.61,456100.0,29.4585,29.4956,29.4151,29.4832,456100.0
2006-10-26 12:00:00,47.61,47.75,47.6,47.68,372200.0,29.4832,29.5699,29.477,29.5266,372200.0
2006-10-26 12:30:00,47.67,47.74,47.64,47.7,278900.0,29.5204,29.5637,29.5018,29.539,278900.0
2006-10-26 13:00:00,47.7,47.84,47.7,47.83,430500.0,29.539,29.6257,29.539,29.6195,430500.0
2006-10-26 13:30:00,47.84,47.92,47.83,47.89,409300.0,29.6257,29.6752,29.6195,29.6566,409300.0
2006-10-26 14:00:00,47.89,47.95,47.8,47.89,494200.0,29.6566,29.6938,29.6009,29.6566,494200.0
2006-10-26 14:30:00,47.89,47.92,47.78,47.87,558800.0,29.6566,29.6752,29.5885,29.6442,558800.0
2006-10-26 15:00:00,47.86,47.87,47.7,47.84,682000.0,29.638,29.6442,29.539,29.6257,682000.0
2006-10-26 15:30:00,47.84,47.86,47.69,47.81,1134500.0,29.6257,29.638,29.5328,29.6071,1134500.0
2006-10-27 09:30:00,47.57,47.61,47.38,47.4,774500.0,29.4585,29.4832,29.3408,29.3532,774500.0
2006-10-27 10:00:00,47.41,47.55,47.4,47.55,489900.0,29.3594,29.4461,29.3532,29.4461,489900.0
2006-10-27 10:30:00,47.55,47.71,47.45,47.45,477900.0,29.4461,29.5452,29.3841,29.3841,477900.0
2006-10-27 11:00:00,47.45,47.59,47.44,47.55,347400.0,29.3841,29.4708,29.378,29.4461,347400.0
2006-10-27 11:30:00,47.56,47.61,47.49,47.53,351400.0,29.4523,29.4832,29.4089,29.4337,351400.0
2006-10-27 12:00:00,47.53,47.55,47.43,47.46,248300.0,29.4337,29.4461,29.3718,29.3903,248300.0
2006-10-27 12:30:00,47.47,47.58,47.45,47.55,235000.0,29.3965,29.4647,29.3841,29.4461,235000.0
2006-10-27 13:00:00,47.55,47.65,47.51,47.52,267700.0,29.4461,29.508,29.4213,29.4275,267700.0
2006-10-27 13:30:00,47.52,47.54,47.41,47.51,313500.0,29.4275,29.4399,29.3594,29.4213,313500.0
2006-10-27 14:00:00,47.51,47.58,47.39,47.45,307600.0,29.4213,29.4647,29.347,29.3841,307600.0
2006-10-27 14:30:00,47.44,47.5,47.26,47.36,472700.0,29.378,29.4151,29.2665,29.3284,472700.0
2006-10-27 15:00:00,47.35,47.43,47.27,47.34,451900.0,29.3222,29.3718,29.2727,29.316,451900.0
2006-10-27 15:30:00,47.35,47.38,47.16,47.3,1532900.0,29.3222,29.3408,29.2046,29.2913,1532900.0
2006-10-30 09:30:00,47.34,47.43,47.16,47.19,872000.0,29.316,29.3718,29.2046,29.2231,872000.0
2006-10-30 10:00:00,47.19,47.25,47.08,47.1,636100.0,29.2231,29.2603,29.155,29.1674,636100.0
2006-10-30 10:30:00,47.11,47.24,47.1,47.13,554600.0,29.1736,29.2541,29.1674,29.186,554600.0
2006-10-30 11:00:00,47.13,47.33,47.1,47.19,657200.0,29.186,29.3098,29.1674,29.2231,657200.0
2006-10-30 11:30:00,47.2,47.25,47.15,47.18,340100.0,29.2293,29.2603,29.1984,29.2169,340100.0
2006-10-30 12:00:00,47.17,47.21,47.16,47.2,250100.0,29.2108,29.2355,29.2046,29.2293,250100.0
2006-10-30 12:30:00,47.19,47.31,47.11,47.19,804100.0,29.2231,29.2974,29.1736,29.2231,804100.0
2006-10-30 13:00:00,47.19,47.45,47.18,47.4,480700.0,29.2231,29.3841,29.2169,29.3532,480700.0
2006-10-30 13:30:00,47.4,47.64,47.4,47.62,454400.0,29.3532,29.5018,29.3532,29.4894,454400.0
2006-10-30 14:00:00,47.62,47.67,47.6,47.65,407700.0,29.4894,29.5204,29.477,29.508,407700.0
2006-10-30 14:30:00,47.66,47.66,47.57,47.59,321900.0,29.5142,29.5142,29.4585,29.4708,321900.0
2006-10-30 15:00:00,47.58,47.64,47.45,47.5,403200.0,29.4647,29.5018,29.3841,29.4151,403200.0
2006-10-30 15:30:00,47.5,47.55,47.44,47.48,692400.0,29.4151,29.4461,29.378,29.4027,692400.0
2006-10-31 09:30:00,47.78,47.95,47.66,47.89,1283300.0,29.5885,29.6938,29.5142,29.6566,1283300.0
2006-10-31 10:00:00,47.89,47.92,47.71,47.76,598900.0,29.6566,29.6752,29.5452,29.5761,598900.0
2006-10-31 10:30:00,47.76,47.92,47.62,47.91,660800.0,29.5761,29.6752,29.4894,29.669,660800.0
2006-10-31 11:00:00,47.91,47.99,47.88,47.99,489900.0,29.669,29.7185,29.6504,29.7185,489900.0
2006-10-31 11:30:00,47.99,48.08,47.9,47.92,570300.0,29.7185,29.7743,29.6628,29.6752,570300.0
2006-10-31 12:00:00,47.92,48.01,47.92,47.99,770300.0,29.6752,29.7309,29.6752,29.7185,770300.0
2006-10-31 12:30:00,47.99,48.0,47.8,47.8,925400.0,29.7185,29.7247,29.6009,29.6009,925400.0
2006-10-31 13:00:00,47.8,47.82,47.68,47.71,432400.0,29.6009,29.6133,29.5266,29.5452,432400.0
2006-10-31 13:30:00,47.71,47.83,47.71,47.77,332600.0,29.5452,29.6195,29.5452,29.5823,332600.0
2006-10-31 14:00:00,47.76,47.85,47.73,47.75,481000.0,29.5761,29.6319,29.5575,29.5699,481000.0
2006-10-31 14:30:00,47.76,47.86,47.75,47.83,529400.0,29.5761,29.638,29.5699,29.6195,529400.0
2006-10-31 15:00:00,47.84,47.91,47.81,47.87,624200.0,29.6257,29.669,29.6071,29.6442,624200.0
2006-10-31 15:30:00,47.87,47.88,47.43,47.46,2518300.0,29.6442,29.6504,29.3718,29.3903,2518300.0
2006-11-01 09:30:00,47.75,47.82,47.69,47.71,901600.0,29.5699,29.6133,29.5328,29.5452,901600.0
2006-11-01 10:00:00,47.71,47.71,47.53,47.58,938400.0,29.5452,29.5452,29.4337,29.4647,938400.0
2006-11-01 10:30:00,47.58,47.61,47.5,47.55,674700.0,29.4647,29.4832,29.4151,29.4461,674700.0
2006-11-01 11:00:00,47.55,47.68,47.54,47.62,495400.0,29.4461,29.5266,29.4399,29.4894,495400.0
2006-11-01 11:30:00,47.61,47.61,47.4,47.45,411900.0,29.4832,29.4832,29.3532,29.3841,411900.0
2006-11-01 12:00:00,47.45,47.45,47.34,47.36,432900.0,29.3841,29.3841,29.316,29.3284,432900.0
2006-11-01 12:30:00,47.35,47.37,47.23,47.26,540300.0,29.3222,29.3346,29.2479,29.2665,540300.0
2006-11-01 13:00:00,47.26,47.31,47.19,47.29,562000.0,29.2665,29.2974,29.2231,29.2851,562000.0
2006-11-01 13:30:00,47.29,47.44,47.26,47.32,423500.0,29.2851,29.378,29.2665,29.3036,423500.0
2006-11-01 14:00:00,47.32,47.37,47.26,47.29,501600.0,29.3036,29.3346,29.2665,29.2851,501600.0
2006-11-01 14:30:00,47.29,47.3,46.97,47.03,1011600.0,29.2851,29.2913,29.0869,29.1241,1011600.0
2006-11-01 15:00:00,47.01,47.02,46.75,46.75,1681600.0,29.1117,29.1179,28.9507,28.9507,1681600.0
2006-11-01 15:30:00,46.76,46.96,46.71,46.92,2077400.0,28.9569,29.0807,28.9259,29.0559,2077400.0
2006-11-02 09:30:00,46.93,47.08,46.69,46.73,1262600.0,29.0621,29.155,28.9135,28.9383,1262600.0
2006-11-02 10:00:00,46.72,46.92,46.71,46.89,679400.0,28.9321,29.0559,28.9259,29.0374,679400.0
2006-11-02 10:30:00,46.9,46.99,46.85,46.95,520700.0,29.0436,29.0993,29.0126,29.0745,520700.0
2006-11-02 11:00:00,46.96,47.08,46.95,47.01,519100.0,29.0807,29.155,29.0745,29.1117,519100.0
2006-11-02 11:30:00,47.02,47.03,46.88,46.91,403800.0,29.1179,29.1241,29.0312,29.0497,403800.0
2006-11-02 12:00:00,46.9,46.98,46.9,46.94,214400.0,29.0436,29.0931,29.0436,29.0683,214400.0
2006-11-02 12:30:00,46.93,46.95,46.82,46.83,258400.0,29.0621,29.0745,28.994,29.0002,258400.0
2006-11-02 13:00:00,46.83,46.85,46.79,46.81,268800.0,29.0002,29.0126,28.9754,28.9878,268800.0
2006-11-02 13:30:00,46.81,46.87,46.78,46.84,380900.0,28.9878,29.025,28.9692,29.0064,380900.0
2006-11-02 14:00:00,46.84,46.86,46.78,46.84,411000.0,29.0064,29.0188,28.9692,29.0064,411000.0
2006-11-02 14:30:00,46.83,46.89,46.8,46.8,268700.0,29.0002,29.0374,28.9816,28.9816,268700.0
2006-11-02 15:00:00,46.8,46.86,46.79,46.85,419700.0,28.9816,29.0188,28.9754,29.0126,419700.0
2006-11-02 15:30:00,46.85,46.92,46.84,46.88,666700.0,29.0126,29.0559,29.0064,29.0312,666700.0
2006-11-03 09:30:00,47.15,47.25,46.9,46.99,1023200.0,29.1984,29.2603,29.0436,29.0993,1023200.0
2006-11-03 10:00:00,46.99,47.2,46.92,47.06,838300.0,29.0993,29.2293,29.0559,29.1426,838300.0
2006-11-03 10:30:00,47.06,47.09,46.96,47.03,353000.0,29.1426,29.1612,29.0807,29.1241,353000.0
2006-11-03 11:00:00,47.03,47.08,46.78,46.78,534900.0,29.1241,29.155,28.9692,28.9692,534900.0
2006-11-03 11:30:00,46.78,46.79,46.61,46.63,651000.0,28.9692,28.9754,28.864,28.8763,651000.0
2006-11-03 12:00:00,46.63,46.71,46.59,46.65,428700.0,28.8763,28.9259,28.8516,28.8887,428700.0
2006-11-03 12:30:00,46.66,46.66,46.5,46.55,602100.0,28.8949,28.8949,28.7958,28.8268,602100.0
2006-11-03 13:00:00,46.54,46.74,46.5,46.68,300100.0,28.8206,28.9445,28.7958,28.9073,300100.0
2006-11-03 13:30:00,46.69,46.72,46.6,46.61,227100.0,28.9135,28.9321,28.8578,28.864,227100.0
2006-11-03 14:00:00,46.61,46.85,46.58,46.84,440200.0,28.864,29.0126,28.8454,29.0064,440200.0
2006-11-03 14:30:00,46.84,46.93,46.83,46.86,458100.0,29.0064,29.0621,29.0002,29.0188,458100.0
2006-11-03 15:00:00,46.85,46.87,46.74,46.83,777300.0,29.0126,29.025,28.9445,29.0002,777300.0
2006-11-03 15:30:00,46.83,46.97,46.83,46.9,1045600.0,29.0002,29.0869,29.0002,29.0436,1045600.0
2006-11-06 09:30:00,47.18,47.24,47.05,47.21,812600.0,29.2169,29.2541,29.1364,29.2355,812600.0
2006-11-06 10:00:00,47.22,47.37,47.2,47.35,770100.0,29.2417,29.3346,29.2293,29.3222,770100.0
2006-11-06 10:30:00,47.35,47.48,47.32,47.45,584300.0,29.3222,29.4027,29.3036,29.3841,584300.0
2006-11-06 11:00:00,47.45,47.52,47.45,47.5,493800.0,29.3841,29.4275,29.3841,29.4151,493800.0
2006-11-06 11:30:00,47.5,47.67,47.49,47.67,569900.0,29.4151,29.5204,29.4089,29.5204,569900.0
2006-11-06 12:00:00,47.67,47.71,47.53,47.53,440800.0,29.5204,29.5452,29.4337,29.4337,440800.0
2006-11-06 12:30:00,47.53,47.62,47.46,47.57,436900.0,29.4337,29.4894,29.3903,29.4585,436900.0
2006-11-06 13:00:00,47.57,47.67,47.55,47.57,364600.0,29.4585,29.5204,29.4461,29.4585,364600.0
2006-11-06 13:30:00,47.57,47.61,47.41,47.47,514900.0,29.4585,29.4832,29.3594,29.3965,514900.0
2006-11-06 14:00:00,47.47,47.61,47.46,47.61,342200.0,29.3965,29.4832,29.3903,29.4832,342200.0
2006-11-06 14:30:00,47.61,47.64,47.55,47.56,421500.0,29.4832,29.5018,29.4461,29.4523,421500.0
2006-11-06 15:00:00,47.56,47.72,47.54,47.68,875700.0,29.4523,29.5513,29.4399,29.5266,875700.0
2006-11-06 15:30:00,47.69,47.71,47.58,47.62,1508900.0,29.5328,29.5452,29.4647,29.4894,1508900.0
2006-11-07 09:30:00,47.5,47.85,47.5,47.83,1279100.0,29.4151,29.6319,29.4151,29.6195,1279100.0
2006-11-07 10:00:00,47.84,48.0,47.81,47.81,966200.0,29.6257,29.7247,29.6071,29.6071,966200.0
2006-11-07 10:30:00,47.81,47.87,47.71,47.76,685000.0,29.6071,29.6442,29.5452,29.5761,685000.0
2006-11-07 11:00:00,47.76,47.83,47.71,47.79,378100.0,29.5761,29.6195,29.5452,29.5947,378100.0
2006-11-07 11:30:00,47.8,47.81,47.63,47.67,427400.0,29.6009,29.6071,29.4956,29.5204,427400.0
2006-11-07 12:00:00,47.66,47.73,47.63,47.68,369100.0,29.5142,29.5575,29.4956,29.5266,369100.0
2006-11-07 12:30:00,47.68,47.71,47.63,47.65,373000.0,29.5266,29.5452,29.4956,29.508,373000.0
2006-11-07 13:00:00,47.65,47.67,47.59,47.65,305900.0,29.508,29.5204,29.4708,29.508,305900.0
2006-11-07 13:30:00,47.65,47.74,47.59,47.61,331500.0,29.508,29.5637,29.4708,29.4832,331500.0
2006-11-07 14:00:00,47.62,47.66,47.52,47.52,492900.0,29.4894,29.5142,29.4275,29.4275,492900.0
2006-11-07 14:30:00,47.53,47.61,47.5,47.59,469700.0,29.4337,29.4832,29.4151,29.4708,469700.0
2006-11-07 15:00:00,47.59,47.64,47.5,47.56,616100.0,29.4708,29.5018,29.4151,29.4523,616100.0
2006-11-07 15:30:00,47.56,47.67,47.47,47.49,942700.0,29.4523,29.5204,29.3965,29.4089,942700.0
2006-11-08 09:30:00,47.49,47.5,47.32,47.41,939600.0,29.4089,29.4151,29.3036,29.3594,939600.0
2006-11-08 10:00:00,47.41,47.42,47.26,47.28,523600.0,29.3594,29.3656,29.2665,29.2789,523600.0
2006-11-08 10:30:00,47.28,47.53,47.2,47.45,652500.0,29.2789,29.4337,29.2293,29.3841,652500.0
2006-11-08 11:00:00,47.45,47.5,47.41,47.46,455600.0,29.3841,29.4151,29.3594,29.3903,455600.0
2006-11-08 11:30:00,47.47,47.54,47.42,47.5,333500.0,29.3965,29.4399,29.3656,29.4151,333500.0
2006-11-08 12:00:00,47.5,47.54,47.45,47.45,336000.0,29.4151,29.4399,29.3841,29.3841,336000.0
2006-11-08 12:30:00,47.46,47.65,47.45,47.6,411200.0,29.3903,29.508,29.3841,29.477,411200.0
2006-11-08 13:00:00,47.59,47.62,47.46,47.49,529500.0,29.4708,29.4894,29.3903,29.4089,529500.0
2006-11-08 13:30:00,47.49,47.68,47.49,47.64,422400.0,29.4089,29.5266,29.4089,29.5018,422400.0
2006-11-08 14:00:00,47.64,47.86,47.56,47.82,481000.0,29.5018,29.638,29.4523,29.6133,481000.0
2006-11-08 14:30:00,47.82,47.9,47.67,47.68,736900.0,29.6133,29.6628,29.5204,29.5266,736900.0
2006-11-08 15:00:00,47.68,47.69,47.56,47.56,580300.0,29.5266,29.5328,29.4523,29.4523,580300.0
2006-11-08 15:30:00,47.57,47.64,47.47,47.63,965600.0,29.4585,29.5018,29.3965,29.4956,965600.0
2006-11-09 09:30:00,47.65,47.75,47.39,47.47,729300.0,29.508,29.5699,29.347,29.3965,729300.0
2006-11-09 10:00:00,47.47,47.48,47.32,47.32,581700.0,29.3965,29.4027,29.3036,29.3036,581700.0
2006-11-09 10:30:00,47.32,47.51,47.27,47.51,447300.0,29.3036,29.4213,29.2727,29.4213,447300.0
2006-11-09 11:00:00,47.51,47.6,47.44,47.48,358900.0,29.4213,29.477,29.378,29.4027,358900.0
2006-11-09 11:30:00,47.48,47.58,47.43,47.54,325100.0,29.4027,29.4647,29.3718,29.4399,325100.0
2006-11-09 12:00:00,47.55,47.62,47.47,47.6,279600.0,29.4461,29.4894,29.3965,29.477,279600.0
2006-11-09 12:30:00,47.6,47.63,47.55,47.62,197100.0,29.477,29.4956,29.4461,29.4894,197100.0
2006-11-09 13:00:00,47.62,47.62,47.43,47.44,297000.0,29.4894,29.4894,29.3718,29.378,297000.0
2006-11-09 13:30:00,47.45,47.5,47.42,47.5,328500.0,29.3841,29.4151,29.3656,29.4151,328500.0
2006-11-09 14:00:00,47.5,47.55,47.44,47.48,347800.0,29.4151,29.4461,29.378,29.4027,347800.0
2006-11-09 14:30:00,47.48,47.5,47.35,47.4,407900.0,29.4027,29.4151,29.3222,29.3532,407900.0
2006-11-09 15:00:00,47.39,47.39,47.21,47.31,751100.0,29.347,29.347,29.2355,29.2974,751100.0
2006-11-09 15:30:00,47.3,47.35,47.18,47.27,1214200.0,29.2913,29.3222,29.2169,29.2727,1214200.0
2006-11-10 09:30:00,47.45,47.49,47.31,47.39,811500.0,29.3841,29.4089,29.2974,29.347,811500.0
2006-11-10 10:00:00,47.4,47.44,47.35,47.35,389200.0,29.3532,29.378,29.3222,29.3222,389200.0
2006-11-10 10:30:00,47.35,47.48,47.33,47.47,405200.0,29.3222,29.4027,29.3098,29.3965,405200.0
2006-11-10 11:00:00,47.46,47.48,47.31,47.47,380800.0,29.3903,29.4027,29.2974,29.3965,380800.0
2006-11-10 11:30:00,47.47,47.5,47.43,47.47,605000.0,29.3965,29.4151,29.3718,29.3965,605000.0
2006-11-10 12:00:00,47.47,47.48,47.4,47.42,149300.0,29.3965,29.4027,29.3532,29.3656,149300.0
2006-11-10 12:30:00,47.42,47.48,47.41,47.43,308500.0,29.3656,29.4027,29.3594,29.3718,308500.0
2006-11-10 13:00:00,47.44,47.47,47.4,47.42,266300.0,29.378,29.3965,29.3532,29.3656,266300.0
2006-11-10 13:30:00,47.41,47.47,47.37,47.44,247500.0,29.3594,29.3965,29.3346,29.378,247500.0
2006-11-10 14:00:00,47.42,47.5,47.41,47.46,250900.0,29.3656,29.4151,29.3594,29.3903,250900.0
2006-11-10 14:30:00,47.46,47.51,47.43,47.5,501100.0,29.3903,29.4213,29.3718,29.4151,501100.0
2006-11-10 15:00:00,47.5,47.54,47.48,47.54,448900.0,29.4151,29.4399,29.4027,29.4399,448900.0
2006-11-10 15:30:00,47.54,47.61,47.51,47.61,735600.0,29.4399,29.4832,29.4213,29.4832,735600.0
2006-11-13 09:30:00,47.4,47.68,47.36,47.61,1382200.0,29.3532,29.5266,29.3284,29.4832,1382200.0
2006-11-13 10:00:00,47.61,47.81,47.59,47.74,721600.0,29.4832,29.6071,29.4708,29.5637,721600.0
2006-11-13 10:30:00,47.75,47.76,47.53,47.64,481700.0,29.5699,29.5761,29.4337,29.5018,481700.0
2006-11-13 11:00:00,47.64,47.74,47.63,47.63,369200.0,29.5018,29.5637,29.4956,29.4956,369200.0
2006-11-13 11:30:00,47.63,47.75,47.61,47.74,449900.0,29.4956,29.5699,29.4832,29.5637,449900.0
2006-11-13 12:00:00,47.74,47.81,47.7,47.78,522300.0,29.5637,29.6071,29.539,29.5885,522300.0
2006-11-13 12:30:00,47.79,47.82,47.75,47.77,421700.0,29.5947,29.6133,29.5699,29.5823,421700.0
2006-11-13 13:00:00,47.78,47.82,47.75,47.8,428400.0,29.5885,29.6133,29.5699,29.6009,428400.0
2006-11-13 13:30:00,47.79,47.88,47.7,47.88,431900.0,29.5947,29.6504,29.539,29.6504,431900.0
2006-11-13 14:00:00,47.88,47.89,47.77,47.79,496100.0,29.6504,29.6566,29.5823,29.5947,496100.0
2006-11-13 14:30:00,47.8,47.85,47.74,47.83,525000.0,29.6009,29.6319,29.5637,29.6195,525000.0
2006-11-13 15:00:00,47.84,47.84,47.72,47.74,455600.0,29.6257,29.6257,29.5513,29.5637,455600.0
2006-11-13 15:30:00,47.75,47.75,47.67,47.69,678400.0,29.5699,29.5699,29.5204,29.5328,678400.0
2006-11-14 09:30:00,47.49,47.62,47.41,47.42,969700.0,29.4089,29.4894,29.3594,29.3656,969700.0
2006-11-14 10:00:00,47.42,47.52,47.1,47.1,846500.0,29.3656,29.4275,29.1674,29.1674,846500.0
2006-11-14 10:30:00,47.1,47.2,47.06,47.14,672500.0,29.1674,29.2293,29.1426,29.1922,672500.0
2006-11-14 11:00:00,47.14,47.24,47.11,47.16,520400.0,29.1922,29.2541,29.1736,29.2046,520400.0
2006-11-14 11:30:00,47.16,47.24,47.11,47.2,396900.0,29.2046,29.2541,29.1736,29.2293,396900.0
2006-11-14 12:00:00,47.2,47.23,47.14,47.21,275700.0,29.2293,29.2479,29.1922,29.2355,275700.0
2006-11-14 12:30:00,47.2,47.26,47.16,47.22,348700.0,29.2293,29.2665,29.2046,29.2417,348700.0
2006-11-14 13:00:00,47.2,47.25,47.19,47.24,490700.0,29.2293,29.2603,29.2231,29.2541,490700.0
2006-11-14 13:30:00,47.25,47.35,47.23,47.28,565600.0,29.2603,29.3222,29.2479,29.2789,565600.0
2006-11-14 14:00:00,47.28,47.41,47.25,47.39,306400.0,29.2789,29.3594,29.2603,29.347,306400.0
2006-11-14 14:30:00,47.4,47.81,47.34,47.72,997600.0,29.3532,29.6071,29.316,29.5513,997600.0
2006-11-14 15:00:00,47.72,47.8,47.64,47.66,678400.0,29.5513,29.6009,29.5018,29.5142,678400.0
2006-11-14 15:30:00,47.66,47.81,47.64,47.73,892000.0,29.5142,29.6071,29.5018,29.5575,892000.0
2006-11-15 09:30:00,47.57,47.67,47.46,47.46,1034300.0,29.4585,29.5204,29.3903,29.3903,1034300.0
2006-11-15 10:00:00,47.45,47.5,47.26,47.32,1051700.0,29.3841,29.4151,29.2665,29.3036,1051700.0
2006-11-15 10:30:00,47.32,47.38,47.18,47.24,864200.0,29.3036,29.3408,29.2169,29.2541,864200.0
2006-11-15 11:00:00,47.22,47.23,47.08,47.08,660800.0,29.2417,29.2479,29.155,29.155,660800.0
2006-11-15 11:30:00,47.08,47.14,46.99,47.12,856200.0,29.155,29.1922,29.0993,29.1798,856200.0
2006-11-15 12:00:00,47.12,47.28,47.12,47.25,675200.0,29.1798,29.2789,29.1798,29.2603,675200.0
2006-11-15 12:30:00,47.25,47.38,47.24,47.3,676400.0,29.2603,29.3408,29.2541,29.2913,676400.0
2006-11-15 13:00:00,47.29,47.32,47.28,47.31,322900.0,29.2851,29.3036,29.2789,29.2974,322900.0
2006-11-15 13:30:00,47.31,47.41,47.31,47.38,444400.0,29.2974,29.3594,29.2974,29.3408,444400.0
2006-11-15 14:00:00,47.38,47.39,47.28,47.29,732300.0,29.3408,29.347,29.2789,29.2851,732300.0
2006-11-15 14:30:00,47.28,47.38,47.2,47.38,616400.0,29.2789,29.3408,29.2293,29.3408,616400.0
2006-11-15 15:00:00,47.38,47.44,47.32,47.42,687300.0,29.3408,29.378,29.3036,29.3656,687300.0
2006-11-15 15:30:00,47.43,47.49,47.37,47.47,1034500.0,29.3718,29.4089,29.3346,29.3965,1034500.0
2006-11-16 09:30:00,47.5,47.59,47.37,47.47,930700.0,29.4151,29.4708,29.3346,29.3965,930700.0
2006-11-16 10:00:00,47.47,47.5,47.4,47.48,521300.0,29.3965,29.4151,29.3532,29.4027,521300.0
2006-11-16 10:30:00,47.48,47.61,47.46,47.53,630400.0,29.4027,29.4832,29.3903,29.4337,630400.0
2006-11-16 11:00:00,47.54,47.66,47.53,47.62,605900.0,29.4399,29.5142,29.4337,29.4894,605900.0
2006-11-16 11:30:00,47.62,47.66,47.57,47.58,453900.0,29.4894,29.5142,29.4585,29.4647,453900.0
2006-11-16 12:00:00,47.59,47.76,47.58,47.7,409500.0,29.4708,29.5761,29.4647,29.539,409500.0
2006-11-16 12:30:00,47.7,47.81,47.69,47.79,334000.0,29.539,29.6071,29.5328,29.5947,334000.0
2006-11-16 13:00:00,47.78,47.88,47.76,47.86,335400.0,29.5885,29.6504,29.5761,29.638,335400.0
2006-11-16 13:30:00,47.85,47.95,47.85,47.85,502200.0,29.6319,29.6938,29.6319,29.6319,502200.0
2006-11-16 14:00:00,47.85,47.87,47.74,47.83,567600.0,29.6319,29.6442,29.5637,29.6195,567600.0
2006-11-16 14:30:00,47.84,47.88,47.75,47.87,540000.0,29.6257,29.6504,29.5699,29.6442,540000.0
2006-11-16 15:00:00,47.87,47.97,47.86,47.91,744100.0,29.6442,29.7062,29.638,29.669,744100.0
2006-11-16 15:30:00,47.91,47.98,47.85,47.87,1365700.0,29.669,29.7124,29.6319,29.6442,1365700.0
2006-11-17 09:30:00,47.99,47.99,47.59,47.99,2561900.0,29.7185,29.7185,29.4708,29.7185,2561900.0
2006-11-17 10:00:00,47.99,47.99,47.83,47.88,629000.0,29.7185,29.7185,29.6195,29.6504,629000.0
2006-11-17 10:30:00,47.88,47.98,47.82,47.89,596800.0,29.6504,29.7124,29.6133,29.6566,596800.0
2006-11-17 11:00:00,47.89,47.98,47.83,47.95,480500.0,29.6566,29.7124,29.6195,29.6938,480500.0
2006-11-17 11:30:00,47.96,47.99,47.82,47.88,1150300.0,29.7,29.7185,29.6133,29.6504,1150300.0
2006-11-17 12:00:00,47.88,47.94,47.83,47.84,364300.0,29.6504,29.6876,29.6195,29.6257,364300.0
2006-11-17 12:30:00,47.83,47.92,47.83,47.84,414000.0,29.6195,29.6752,29.6195,29.6257,414000.0
2006-11-17 13:00:00,47.83,47.84,47.74,47.75,383200.0,29.6195,29.6257,29.5637,29.5699,383200.0
2006-11-17 13:30:00,47.74,47.81,47.74,47.76,390700.0,29.5637,29.6071,29.5637,29.5761,390700.0
2006-11-17 14:00:00,47.76,47.76,47.61,47.7,561400.0,29.5761,29.5761,29.4832,29.539,561400.0
2006-11-17 14:30:00,47.7,47.76,47.65,47.72,646600.0,29.539,29.5761,29.508,29.5513,646600.0
2006-11-17 15:00:00,47.72,47.75,47.59,47.61,722100.0,29.5513,29.5699,29.4708,29.4832,722100.0
2006-11-17 15:30:00,47.61,47.8,47.59,47.65,1997100.0,29.4832,29.6009,29.4708,29.508,1997100.0
2006-11-20 09:30:00,47.66,47.88,47.55,47.88,993900.0,29.5142,29.6504,29.4461,29.6504,993900.0
2006-11-20 10:00:00,47.88,47.94,47.88,47.9,686900.0,29.6504,29.6876,29.6504,29.6628,686900.0
2006-11-20 10:30:00,47.91,48.0,47.88,47.99,596600.0,29.669,29.7247,29.6504,29.7185,596600.0
2006-11-20 11:00:00,47.99,48.0,47.89,47.93,457700.0,29.7185,29.7247,29.6566,29.6814,457700.0
2006-11-20 11:30:00,47.93,47.99,47.91,47.92,400100.0,29.6814,29.7185,29.669,29.6752,400100.0
2006-11-20 12:00:00,47.93,47.97,47.89,47.94,358800.0,29.6814,29.7062,29.6566,29.6876,358800.0
2006-11-20 12:30:00,47.94,47.97,47.55,47.97,247500.0,29.6876,29.7062,29.4461,29.7062,247500.0
2006-11-20 13:00:00,47.97,48.02,47.96,48.0,797300.0,29.7062,29.7371,29.7,29.7247,797300.0
2006-11-20 13:30:00,47.99,48.05,47.99,48.0,337400.0,29.7185,29.7557,29.7185,29.7247,337400.0
2006-11-20 14:00:00,48.0,48.02,47.8,47.81,625600.0,29.7247,29.7371,29.6009,29.6071,625600.0
2006-11-20 14:30:00,47.81,47.98,47.8,47.98,702800.0,29.6071,29.7124,29.6009,29.7124,702800.0
2006-11-20 15:00:00,47.97,47.98,47.81,47.83,564200.0,29.7062,29.7124,29.6071,29.6195,564200.0
2006-11-20 15:30:00,47.83,47.94,47.83,47.94,851500.0,29.6195,29.6876,29.6195,29.6876,851500.0
2006-11-21 09:30:00,47.78,47.94,47.65,47.73,715200.0,29.5885,29.6876,29.508,29.5575,715200.0
2006-11-21 10:00:00,47.74,47.78,47.61,47.66,315800.0,29.5637,29.5885,29.4832,29.5142,315800.0
2006-11-21 10:30:00,47.67,47.69,47.56,47.6,427900.0,29.5204,29.5328,29.4523,29.477,427900.0
2006-11-21 11:00:00,47.59,47.62,47.4,47.47,490700.0,29.4708,29.4894,29.3532,29.3965,490700.0
2006-11-21 11:30:00,47.46,47.57,47.44,47.56,327000.0,29.3903,29.4585,29.378,29.4523,327000.0
2006-11-21 12:00:00,47.57,47.63,47.54,47.56,262000.0,29.4585,29.4956,29.4399,29.4523,262000.0
2006-11-21 12:30:00,47.57,47.62,47.55,47.61,289700.0,29.4585,29.4894,29.4461,29.4832,289700.0
2006-11-21 13:00:00,47.61,47.67,47.58,47.6,369200.0,29.4832,29.5204,29.4647,29.477,369200.0
2006-11-21 13:30:00,47.6,47.7,47.59,47.67,262700.0,29.477,29.539,29.4708,29.5204,262700.0
2006-11-21 14:00:00,47.67,47.7,47.62,47.7,375900.0,29.5204,29.539,29.4894,29.539,375900.0
2006-11-21 14:30:00,47.7,47.7,47.51,47.64,646200.0,29.539,29.539,29.4213,29.5018,646200.0
2006-11-21 15:00:00,47.63,47.64,47.58,47.62,488700.0,29.4956,29.5018,29.4647,29.4894,488700.0
2006-11-21 15:30:00,47.63,47.77,47.62,47.74,943500.0,29.4956,29.5823,29.4894,29.5637,943500.0
2006-11-22 09:30:00,47.6,47.89,47.6,47.75,579100.0,29.477,29.6566,29.477,29.5699,579100.0
2006-11-22 10:00:00,47.73,47.74,47.41,47.49,815400.0,29.5575,29.5637,29.3594,29.4089,815400.0
2006-11-22 10:30:00,47.49,47.52,47.38,47.4,537900.0,29.4089,29.4275,29.3408,29.3532,537900.0
2006-11-22 11:00:00,47.41,47.55,47.41,47.55,398100.0,29.3594,29.4461,29.3594,29.4461,398100.0
2006-11-22 11:30:00,47.54,47.62,47.53,47.57,467800.0,29.4399,29.4894,29.4337,29.4585,467800.0
2006-11-22 12:00:00,47.57,47.66,47.54,47.63,370300.0,29.4585,29.5142,29.4399,29.4956,370300.0
2006-11-22 12:30:00,47.62,47.64,47.54,47.54,265800.0,29.4894,29.5018,29.4399,29.4399,265800.0
2006-11-22 13:00:00,47.55,47.55,47.47,47.49,247500.0,29.4461,29.4461,29.3965,29.4089,247500.0
2006-11-22 13:30:00,47.48,47.5,47.42,47.44,269800.0,29.4027,29.4151,29.3656,29.378,269800.0
2006-11-22 14:00:00,47.43,47.51,47.42,47.5,337900.0,29.3718,29.4213,29.3656,29.4151,337900.0
2006-11-22 14:30:00,47.5,47.56,47.43,47.5,572100.0,29.4151,29.4523,29.3718,29.4151,572100.0
2006-11-22 15:00:00,47.5,47.52,47.46,47.51,297000.0,29.4151,29.4275,29.3903,29.4213,297000.0
2006-11-22 15:30:00,47.51,47.59,47.5,47.58,522200.0,29.4213,29.4708,29.4151,29.4647,522200.0
2006-11-24 09:30:00,47.22,47.32,47.18,47.25,667900.0,29.2417,29.3036,29.2169,29.2603,667900.0
2006-11-24 10:00:00,47.25,47.39,47.25,47.38,373400.0,29.2603,29.347,29.2603,29.3408,373400.0
2006-11-24 10:30:00,47.38,47.52,47.37,47.48,372700.0,29.3408,29.4275,29.3346,29.4027,372700.0
2006-11-24 11:00:00,47.48,47.53,47.42,47.5,245100.0,29.4027,29.4337,29.3656,29.4151,245100.0
2006-11-24 11:30:00,47.5,47.51,47.41,47.44,261400.0,29.4151,29.4213,29.3594,29.378,261400.0
2006-11-24 12:00:00,47.45,47.48,47.43,47.47,213300.0,29.3841,29.4027,29.3718,29.3965,213300.0
2006-11-24 12:30:00,47.47,47.47,47.28,47.29,478400.0,29.3965,29.3965,29.2789,29.2851,478400.0
2006-11-24 13:00:00,47.28,47.28,47.17,47.17,205800.0,29.2789,29.2789,29.2108,29.2108,205800.0
2006-11-24 13:30:00,47.19,47.26,47.17,47.26,800.0,29.2231,29.2665,29.2108,29.2665,800.0
2006-11-24 14:00:00,47.23,47.23,47.23,47.23,600.0,29.2479,29.2479,29.2479,29.2479,600.0
2006-11-24 14:30:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:00:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:30:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-27 09:30:00,47.14,47.26,46.92,46.92,1306400.0,29.1922,29.2665,29.0559,29.0559,1306400.0
2006-11-27 10:00:00,46.93,46.93,46.65,46.7,1101500.0,29.0621,29.0621,28.8887,28.9197,1101500.0
2006-11-27 10:30:00,46.71,46.81,46.66,46.69,647900.0,28.9259,28.9878,28.8949,28.9135,647900.0
2006-11-27 11:00:00,46.69,46.75,46.45,46.59,994900.0,28.9135,28.9507,28.7649,28.8516,994900.0
2006-11-27 11:30:00,46.59,46.74,46.58,46.64,560400.0,28.8516,28.9445,28.8454,28.8825,560400.0
2006-11-27 12:00:00,46.64,46.81,46.6,46.77,474700.0,28.8825,28.9878,28.8578,28.963,474700.0
2006-11-27 12:30:00,46.77,46.77,46.6,46.69,456900.0,28.963,28.963,28.8578,28.9135,456900.0
2006-11-27 13:00:00,46.69,46.72,46.57,46.72,476400.0,28.9135,28.9321,28.8392,28.9321,476400.0
2006-11-27 13:30:00,46.72,46.82,46.69,46.79,499400.0,28.9321,28.994,28.9135,28.9754,499400.0
2006-11-27 14:00:00,46.8,46.87,46.68,46.7,688200.0,28.9816,29.025,28.9073,28.9197,688200.0
2006-11-27 14:30:00,46.7,46.73,46.54,46.59,839200.0,28.9197,28.9383,28.8206,28.8516,839200.0
2006-11-27 15:00:00,46.59,46.63,46.56,46.6,747000.0,28.8516,28.8763,28.833,28.8578,747000.0
2006-11-27 15:30:00,46.6,46.68,46.56,46.63,1204600.0,28.8578,28.9073,28.833,28.8763,1204600.0
2006-11-28 09:30:00,46.46,46.59,46.11,46.17,2651800.0,28.7711,28.8516,28.5543,28.5915,2651800.0
2006-11-28 10:00:00,46.18,46.34,46.11,46.29,1440700.0,28.5977,28.6968,28.5543,28.6658,1440700.0
2006-11-28 10:30:00,46.29,46.35,46.17,46.18,1063800.0,28.6658,28.703,28.5915,28.5977,1063800.0
2006-11-28 11:00:00,46.18,46.22,46.02,46.03,1004200.0,28.5977,28.6224,28.4986,28.5048,1004200.0
2006-11-28 11:30:00,46.03,46.14,45.98,46.0,681800.0,28.5048,28.5729,28.4738,28.4862,681800.0
2006-11-28 12:00:00,46.0,46.06,45.87,45.9,979400.0,28.4862,28.5234,28.4057,28.4243,979400.0
2006-11-28 12:30:00,45.9,46.08,45.78,46.05,941300.0,28.4243,28.5358,28.35,28.5172,941300.0
2006-11-28 13:00:00,46.05,46.16,46.0,46.04,649300.0,28.5172,28.5853,28.4862,28.511,649300.0
2006-11-28 13:30:00,46.03,46.16,46.03,46.07,454800.0,28.5048,28.5853,28.5048,28.5296,454800.0
2006-11-28 14:00:00,46.06,46.16,46.01,46.09,539600.0,28.5234,28.5853,28.4924,28.5419,539600.0
2006-11-28 14:30:00,46.09,46.12,46.0,46.04,560300.0,28.5419,28.5605,28.4862,28.511,560300.0
2006-11-28 15:00:00,46.04,46.23,46.0,46.18,781400.0,28.511,28.6286,28.4862,28.5977,781400.0
2006-11-28 15:30:00,46.18,46.27,46.16,46.21,1156500.0,28.5977,28.6534,28.5853,28.6163,1156500.0
2006-11-29 09:30:00,46.21,46.58,46.21,46.51,1390900.0,28.6163,28.8454,28.6163,28.802,1390900.0
2006-11-29 10:00:00,46.51,46.75,46.42,46.63,769000.0,28.802,28.9507,28.7463,28.8763,769000.0
2006-11-29 10:30:00,46.63,46.64,46.41,46.59,617700.0,28.8763,28.8825,28.7401,28.8516,617700.0
2006-11-29 11:00:00,46.58,46.87,46.58,46.84,673400.0,28.8454,29.025,28.8454,29.0064,673400.0
2006-11-29 11:30:00,46.84,46.84,46.69,46.72,655000.0,29.0064,29.0064,28.9135,28.9321,655000.0
2006-11-29 12:00:00,46.73,46.73,46.55,46.55,306200.0,28.9383,28.9383,28.8268,28.8268,306200.0
2006-11-29 12:30:00,46.55,46.68,46.55,46.64,363600.0,28.8268,28.9073,28.8268,28.8825,363600.0
2006-11-29 13:00:00,46.63,46.64,46.44,46.44,617100.0,28.8763,28.8825,28.7587,28.7587,617100.0
2006-11-29 13:30:00,46.45,46.53,46.32,46.53,716700.0,28.7649,28.8144,28.6844,28.8144,716700.0
2006-11-29 14:00:00,46.54,46.61,46.31,46.36,686300.0,28.8206,28.864,28.6782,28.7091,686300.0
2006-11-29 14:30:00,46.36,46.67,46.35,46.62,544600.0,28.7091,28.9011,28.703,28.8702,544600.0
2006-11-29 15:00:00,46.62,46.64,46.5,46.53,585700.0,28.8702,28.8825,28.7958,28.8144,585700.0
2006-11-29 15:30:00,46.53,46.68,46.52,46.66,836900.0,28.8144,28.9073,28.8082,28.8949,836900.0
2006-11-30 09:30:00,46.72,46.74,46.44,46.44,915900.0,28.9321,28.9445,28.7587,28.7587,915900.0
2006-11-30 10:00:00,46.44,46.44,46.09,46.18,941100.0,28.7587,28.7587,28.5419,28.5977,941100.0
2006-11-30 10:30:00,46.19,46.22,46.05,46.11,841300.0,28.6039,28.6224,28.5172,28.5543,841300.0
2006-11-30 11:00:00,46.1,46.2,46.1,46.13,730900.0,28.5481,28.6101,28.5481,28.5667,730900.0
2006-11-30 11:30:00,46.14,46.19,46.07,46.15,697900.0,28.5729,28.6039,28.5296,28.5791,697900.0
2006-11-30 12:00:00,46.14,46.18,46.07,46.12,551600.0,28.5729,28.5977,28.5296,28.5605,551600.0
2006-11-30 12:30:00,46.11,46.17,46.1,46.13,432000.0,28.5543,28.5915,28.5481,28.5667,432000.0
2006-11-30 13:00:00,46.12,46.25,46.12,46.24,445000.0,28.5605,28.641,28.5605,28.6348,445000.0
2006-11-30 13:30:00,46.24,46.28,46.12,46.13,470700.0,28.6348,28.6596,28.5605,28.5667,470700.0
2006-11-30 14:00:00,46.12,46.16,46.08,46.13,673900.0,28.5605,28.5853,28.5358,28.5667,673900.0
2006-11-30 14:30:00,46.13,46.31,46.11,46.28,708800.0,28.5667,28.6782,28.5543,28.6596,708800.0
2006-11-30 15:00:00,46.27,46.48,46.25,46.47,711400.0,28.6534,28.7835,28.641,28.7773,711400.0
2006-11-30 15:30:00,46.48,46.51,46.27,46.3,1275500.0,28.7835,28.802,28.6534,28.672,1275500.0
2006-12-01 09:30:00,46.5,46.51,46.18,46.2,1036000.0,28.7958,28.802,28.5977,28.6101,1036000.0
2006-12-01 10:00:00,46.2,46.2,45.79,45.85,1304600.0,28.6101,28.6101,28.3562,28.3933,1304600.0
2006-12-01 10:30:00,45.86,45.98,45.71,45.92,1052900.0,28.3995,28.4738,28.3066,28.4367,1052900.0
2006-12-01 11:00:00,45.91,45.98,45.83,45.9,641900.0,28.4305,28.4738,28.3809,28.4243,641900.0
2006-12-01 11:30:00,45.9,46.2,45.82,46.12,1197700.0,28.4243,28.6101,28.3747,28.5605,1197700.0
2006-12-01 12:00:00,46.12,46.15,45.91,46.0,498700.0,28.5605,28.5791,28.4305,28.4862,498700.0
2006-12-01 12:30:00,46.0,46.05,45.95,46.0,306600.0,28.4862,28.5172,28.4552,28.4862,306600.0
2006-12-01 13:00:00,46.0,46.04,45.9,45.98,594800.0,28.4862,28.511,28.4243,28.4738,594800.0
2006-12-01 13:30:00,45.98,46.0,45.86,45.95,577000.0,28.4738,28.4862,28.3995,28.4552,577000.0
2006-12-01 14:00:00,45.95,45.98,45.69,45.69,701200.0,28.4552,28.4738,28.2942,28.2942,701200.0
2006-12-01 14:30:00,45.69,45.72,45.51,45.56,1043800.0,28.2942,28.3128,28.1828,28.2137,1043800.0
2006-12-01 15:00:00,45.56,45.79,45.56,45.79,986000.0,28.2137,28.3562,28.2137,28.3562,986000.0
2006-12-01 15:30:00,45.79,46.0,45.72,45.99,1531400.0,28.3562,28.4862,28.3128,28.48,1531400.0
2006-12-04 09:30:00,46.28,46.38,46.16,46.33,1116200.0,28.6596,28.7215,28.5853,28.6906,1116200.0
2006-12-04 10:00:00,46.33,46.37,46.31,46.34,273100.0,28.6906,28.7153,28.6782,28.6968,273100.0
2006-12-04 10:30:00,46.34,46.35,46.2,46.29,1097100.0,28.6968,28.703,28.6101,28.6658,1097100.0
2006-12-04 11:00:00,46.29,46.64,46.28,46.54,1243100.0,28.6658,28.8825,28.6596,28.8206,1243100.0
2006-12-04 11:30:00,46.54,46.74,46.54,46.72,846200.0,28.8206,28.9445,28.8206,28.9321,846200.0
2006-12-04 12:00:00,46.73,46.86,46.7,46.74,744800.0,28.9383,29.0188,28.9197,28.9445,744800.0
2006-12-04 12:30:00,46.74,46.9,46.73,46.9,578100.0,28.9445,29.0436,28.9383,29.0436,578100.0
2006-12-04 13:00:00,46.88,47.05,46.88,46.97,1076300.0,29.0312,29.1364,29.0312,29.0869,1076300.0
2006-12-04 13:30:00,46.97,47.13,46.93,46.93,1470300.0,29.0869,29.186,29.0621,29.0621,1470300.0
2006-12-04 14:00:00,46.93,46.96,46.84,46.88,522400.0,29.0621,29.0807,29.0064,29.0312,522400.0
2006-12-04 14:30:00,46.88,46.92,46.8,46.87,727700.0,29.0312,29.0559,28.9816,29.025,727700.0
2006-12-04 15:00:00,46.87,46.96,46.84,46.92,831800.0,29.025,29.0807,29.0064,29.0559,831800.0
2006-12-04 15:30:00,46.93,46.96,46.75,46.84,1564800.0,29.0621,29.0807,28.9507,29.0064,1564800.0
2006-12-05 09:30:00,46.9,47.07,46.77,46.92,903400.0,29.0436,29.1488,28.963,29.0559,903400.0
2006-12-05 10:00:00,46.92,47.5,46.88,47.09,1240100.0,29.0559,29.4151,29.0312,29.1612,1240100.0
2006-12-05 10:30:00,47.09,47.19,47.02,47.17,748000.0,29.1612,29.2231,29.1179,29.2108,748000.0
2006-12-05 11:00:00,47.17,47.18,47.0,47.02,531400.0,29.2108,29.2169,29.1055,29.1179,531400.0
2006-12-05 11:30:00,47.02,47.14,47.0,47.08,453300.0,29.1179,29.1922,29.1055,29.155,453300.0
2006-12-05 12:00:00,47.09,47.09,46.94,47.05,688500.0,29.1612,29.1612,29.0683,29.1364,688500.0
2006-12-05 12:30:00,47.05,47.15,47.02,47.13,437600.0,29.1364,29.1984,29.1179,29.186,437600.0
2006-12-05 13:00:00,47.12,47.16,47.04,47.06,265100.0,29.1798,29.2046,29.1302,29.1426,265100.0
2006-12-05 13:30:00,47.06,47.13,47.05,47.12,550700.0,29.1426,29.186,29.1364,29.1798,550700.0
2006-12-05 14:00:00,47.12,47.25,47.09,47.19,671000.0,29.1798,29.2603,29.1612,29.2231,671000.0
2006-12-05 14:30:00,47.19,47.25,47.15,47.17,523500.0,29.2231,29.2603,29.1984,29.2108,523500.0
2006-12-05 15:00:00,47.17,47.22,47.09,47.14,821900.0,29.2108,29.2417,29.1612,29.1922,821900.0
2006-12-05 15:30:00,47.15,47.25,47.11,47.22,1218200.0,29.1984,29.2603,29.1736,29.2417,1218200.0
2006-12-06 09:30:00,47.07,47.25,47.07,47.17,806300.0,29.1488,29.2603,29.1488,29.2108,806300.0
2006-12-06 10:00:00,47.17,47.19,47.02,47.05,605400.0,29.2108,29.2231,29.1179,29.1364,605400.0
2006-12-06 10:30:00,47.05,47.09,46.96,47.07,788200.0,29.1364,29.1612,29.0807,29.1488,788200.0
2006-12-06 11:00:00,47.08,47.12,47.05,47.08,547500.0,29.155,29.1798,29.1364,29.155,547500.0
2006-12-06 11:30:00,47.08,47.08,46.91,46.91,351600.0,29.155,29.155,29.0497,29.0497,351600.0
2006-12-06 12:00:00,46.91,47.01,46.9,46.95,308200.0,29.0497,29.1117,29.0436,29.0745,308200.0
2006-12-06 12:30:00,46.95,46.98,46.93,46.95,414500.0,29.0745,29.0931,29.0621,29.0745,414500.0
2006-12-06 13:00:00,46.95,47.0,46.93,46.96,386300.0,29.0745,29.1055,29.0621,29.0807,386300.0
2006-12-06 13:30:00,46.96,47.0,46.9,46.92,547100.0,29.0807,29.1055,29.0436,29.0559,547100.0
2006-12-06 14:00:00,46.93,46.93,46.82,46.86,542800.0,29.0621,29.0621,28.994,29.0188,542800.0
2006-12-06 14:30:00,46.87,46.87,46.76,46.8,606700.0,29.025,29.025,28.9569,28.9816,606700.0
2006-12-06 15:00:00,46.8,46.85,46.77,46.84,685600.0,28.9816,29.0126,28.963,29.0064,685600.0
2006-12-06 15:30:00,46.84,46.88,46.76,46.83,1231500.0,29.0064,29.0312,28.9569,29.0002,1231500.0
2006-12-07 09:30:00,47.08,47.08,46.9,46.95,940200.0,29.155,29.155,29.0436,29.0745,940200.0
2006-12-07 10:00:00,46.95,47.02,46.89,46.96,569600.0,29.0745,29.1179,29.0374,29.0807,569600.0
2006-12-07 10:30:00,46.96,46.98,46.81,46.83,656400.0,29.0807,29.0931,28.9878,29.0002,656400.0
2006-12-07 11:00:00,46.82,46.89,46.78,46.81,393800.0,28.994,29.0374,28.9692,28.9878,393800.0
2006-12-07 11:30:00,46.82,46.88,46.77,46.84,421200.0,28.994,29.0312,28.963,29.0064,421200.0
2006-12-07 12:00:00,46.85,46.86,46.74,46.74,418300.0,29.0126,29.0188,28.9445,28.9445,418300.0
2006-12-07 12:30:00,46.74,46.8,46.72,46.75,287600.0,28.9445,28.9816,28.9321,28.9507,287600.0
2006-12-07 13:00:00,46.74,46.84,46.73,46.84,265900.0,28.9445,29.0064,28.9383,29.0064,265900.0
2006-12-07 13:30:00,46.84,46.86,46.8,46.8,289100.0,29.0064,29.0188,28.9816,28.9816,289100.0
2006-12-07 14:00:00,46.81,46.81,46.7,46.7,483500.0,28.9878,28.9878,28.9197,28.9197,483500.0
2006-12-07 14:30:00,46.7,46.77,46.65,46.65,504400.0,28.9197,28.963,28.8887,28.8887,504400.0
2006-12-07 15:00:00,46.65,46.68,46.56,46.65,589000.0,28.8887,28.9073,28.833,28.8887,589000.0
2006-12-07 15:30:00,46.65,46.67,46.56,46.65,930900.0,28.8887,28.9011,28.833,28.8887,930900.0
2006-12-08 09:30:00,46.66,46.78,46.52,46.67,1028700.0,28.8949,28.9692,28.8082,28.9011,1028700.0
2006-12-08 10:00:00,46.66,46.66,46.35,46.37,982600.0,28.8949,28.8949,28.703,28.7153,982600.0
2006-12-08 10:30:00,46.37,46.84,46.37,46.76,988000.0,28.7153,29.0064,28.7153,28.9569,988000.0
2006-12-08 11:00:00,46.76,47.1,46.73,47.06,1469000.0,28.9569,29.1674,28.9383,29.1426,1469000.0
2006-12-08 11:30:00,47.05,47.14,46.9,46.91,888100.0,29.1364,29.1922,29.0436,29.0497,888100.0
2006-12-08 12:00:00,46.92,47.0,46.88,46.99,362900.0,29.0559,29.1055,29.0312,29.0993,362900.0
2006-12-08 12:30:00,46.99,47.01,46.94,47.0,386500.0,29.0993,29.1117,29.0683,29.1055,386500.0
2006-12-08 13:00:00,47.01,47.01,46.86,46.92,451300.0,29.1117,29.1117,29.0188,29.0559,451300.0
2006-12-08 13:30:00,46.92,46.96,46.85,46.89,419800.0,29.0559,29.0807,29.0126,29.0374,419800.0
2006-12-08 14:00:00,46.89,46.95,46.77,46.79,314700.0,29.0374,29.0745,28.963,28.9754,314700.0
2006-12-08 14:30:00,46.8,46.97,46.8,46.93,378200.0,28.9816,29.0869,28.9816,29.0621,378200.0
2006-12-08 15:00:00,46.93,46.94,46.9,46.9,317100.0,29.0621,29.0683,29.0436,29.0436,317100.0
2006-12-08 15:30:00,46.89,46.9,46.68,46.77,781300.0,29.0374,29.0436,28.9073,28.963,781300.0
2006-12-11 09:30:00,46.7,47.58,46.7,47.51,2215600.0,28.9197,29.4647,28.9197,29.4213,2215600.0
2006-12-11 10:00:00,47.52,47.84,47.49,47.67,1883900.0,29.4275,29.6257,29.4089,29.5204,1883900.0
2006-12-11 10:30:00,47.68,47.73,47.48,47.51,644500.0,29.5266,29.5575,29.4027,29.4213,644500.0
2006-12-11 11:00:00,47.51,47.7,47.5,47.65,625300.0,29.4213,29.539,29.4151,29.508,625300.0
2006-12-11 11:30:00,47.65,47.72,47.58,47.68,420700.0,29.508,29.5513,29.4647,29.5266,420700.0
2006-12-11 12:00:00,47.69,47.72,47.6,47.69,498600.0,29.5328,29.5513,29.477,29.5328,498600.0
2006-12-11 12:30:00,47.69,47.69,47.57,47.57,415100.0,29.5328,29.5328,29.4585,29.4585,415100.0
2006-12-11 13:00:00,47.58,47.66,47.56,47.62,310000.0,29.4647,29.5142,29.4523,29.4894,310000.0
2006-12-11 13:30:00,47.61,47.66,47.6,47.62,523100.0,29.4832,29.5142,29.477,29.4894,523100.0
2006-12-11 14:00:00,47.62,47.67,47.6,47.66,478400.0,29.4894,29.5204,29.477,29.5142,478400.0
2006-12-11 14:30:00,47.65,47.7,47.62,47.65,473700.0,29.508,29.539,29.4894,29.508,473700.0
2006-12-11 15:00:00,47.65,47.66,47.55,47.58,800300.0,29.508,29.5142,29.4461,29.4647,800300.0
2006-12-11 15:30:00,47.59,47.59,47.54,47.56,1341700.0,29.4708,29.4708,29.4399,29.4523,1341700.0
2006-12-12 09:30:00,47.56,47.83,47.35,47.66,1267300.0,29.4523,29.6195,29.3222,29.5142,1267300.0
2006-12-12 10:00:00,47.65,47.7,47.5,47.65,822600.0,29.508,29.539,29.4151,29.508,822600.0
2006-12-12 10:30:00,47.65,47.88,47.63,47.8,2480700.0,29.508,29.6504,29.4956,29.6009,2480700.0
2006-12-12 11:00:00,47.8,47.88,47.76,47.84,766800.0,29.6009,29.6504,29.5761,29.6257,766800.0
2006-12-12 11:30:00,47.85,47.85,47.73,47.78,891200.0,29.6319,29.6319,29.5575,29.5885,891200.0
2006-12-12 12:00:00,47.77,47.77,47.51,47.56,966300.0,29.5823,29.5823,29.4213,29.4523,966300.0
2006-12-12 12:30:00,47.56,47.69,47.55,47.64,513900.0,29.4523,29.5328,29.4461,29.5018,513900.0
2006-12-12 13:00:00,47.64,47.7,47.61,47.66,272500.0,29.5018,29.539,29.4832,29.5142,272500.0
2006-12-12 13:30:00,47.66,47.77,47.62,47.63,430700.0,29.5142,29.5823,29.4894,29.4956,430700.0
2006-12-12 14:00:00,47.63,47.97,47.56,47.93,974100.0,29.4956,29.7062,29.4523,29.6814,974100.0
2006-12-12 14:30:00,47.92,47.96,47.74,47.78,1068400.0,29.6752,29.7,29.5637,29.5885,1068400.0
2006-12-12 15:00:00,47.78,47.82,47.65,47.7,980000.0,29.5885,29.6133,29.508,29.539,980000.0
2006-12-12 15:30:00,47.7,47.71,47.61,47.64,1399200.0,29.539,29.5452,29.4832,29.5018,1399200.0
2006-12-13 09:30:00,47.78,47.9,47.5,47.7,2078900.0,29.5885,29.6628,29.4151,29.539,2078900.0
2006-12-13 10:00:00,47.7,47.76,47.6,47.65,1028200.0,29.539,29.5761,29.477,29.508,1028200.0
2006-12-13 10:30:00,47.65,47.77,47.55,47.73,646000.0,29.508,29.5823,29.4461,29.5575,646000.0
2006-12-13 11:00:00,47.74,47.75,47.63,47.64,401500.0,29.5637,29.5699,29.4956,29.5018,401500.0
2006-12-13 11:30:00,47.65,47.85,47.65,47.84,407900.0,29.508,29.6319,29.508,29.6257,407900.0
2006-12-13 12:00:00,47.85,47.87,47.76,47.76,310800.0,29.6319,29.6442,29.5761,29.5761,310800.0
2006-12-13 12:30:00,47.76,47.82,47.71,47.73,386000.0,29.5761,29.6133,29.5452,29.5575,386000.0
2006-12-13 13:00:00,47.74,47.78,47.69,47.7,586600.0,29.5637,29.5885,29.5328,29.539,586600.0
2006-12-13 13:30:00,47.71,47.71,47.6,47.69,495400.0,29.5452,29.5452,29.477,29.5328,495400.0
2006-12-13 14:00:00,47.69,47.71,47.61,47.67,427000.0,29.5328,29.5452,29.4832,29.5204,427000.0
2006-12-13 14:30:00,47.67,47.68,47.53,47.6,789300.0,29.5204,29.5266,29.4337,29.477,789300.0
2006-12-13 15:00:00,47.6,47.65,47.57,47.62,558900.0,29.477,29.508,29.4585,29.4894,558900.0
2006-12-13 15:30:00,47.61,47.7,47.6,47.6,1371400.0,29.4832,29.539,29.477,29.477,1371400.0
2006-12-14 09:30:00,47.61,47.64,47.43,47.56,967900.0,29.4832,29.5018,29.3718,29.4523,967900.0
2006-12-14 10:00:00,47.57,47.91,47.48,47.55,1139000.0,29.4585,29.669,29.4027,29.4461,1139000.0
2006-12-14 10:30:00,47.56,47.57,47.4,47.47,706500.0,29.4523,29.4585,29.3532,29.3965,706500.0
2006-12-14 11:00:00,47.48,47.48,47.31,47.38,678400.0,29.4027,29.4027,29.2974,29.3408,678400.0
2006-12-14 11:30:00,47.38,47.44,47.31,47.32,498700.0,29.3408,29.378,29.2974,29.3036,498700.0
2006-12-14 12:00:00,47.32,47.41,47.3,47.38,603200.0,29.3036,29.3594,29.2913,29.3408,603200.0
2006-12-14 12:30:00,47.39,47.48,47.38,47.46,436300.0,29.347,29.4027,29.3408,29.3903,436300.0
2006-12-14 13:00:00,47.45,47.54,47.44,47.52,328200.0,29.3841,29.4399,29.378,29.4275,328200.0
2006-12-14 13:30:00,47.52,47.64,47.48,47.64,498400.0,29.4275,29.5018,29.4027,29.5018,498400.0
2006-12-14 14:00:00,47.64,47.72,47.6,47.69,459900.0,29.5018,29.5513,29.477,29.5328,459900.0
2006-12-14 14:30:00,47.69,47.84,47.69,47.82,533600.0,29.5328,29.6257,29.5328,29.6133,533600.0
2006-12-14 15:00:00,47.82,47.91,47.74,47.9,682700.0,29.6133,29.669,29.5637,29.6628,682700.0
2006-12-14 15:30:00,47.9,48.04,47.9,47.94,1815700.0,29.6628,29.7495,29.6628,29.6876,1815700.0
2006-12-15 09:30:00,48.2,48.5,48.0,48.48,5371600.0,29.8486,30.0344,29.7247,30.022,5371600.0
2006-12-15 10:00:00,48.47,48.49,48.35,48.38,856600.0,30.0158,30.0282,29.9415,29.9601,856600.0
2006-12-15 10:30:00,48.39,48.65,48.38,48.61,887100.0,29.9663,30.1273,29.9601,30.1025,887100.0
2006-12-15 11:00:00,48.61,48.62,48.31,48.33,841900.0,30.1025,30.1087,29.9167,29.9291,841900.0
2006-12-15 11:30:00,48.33,48.36,48.12,48.15,809200.0,29.9291,29.9477,29.7991,29.8176,809200.0
2006-12-15 12:00:00,48.14,48.28,48.06,48.18,597800.0,29.8114,29.8981,29.7619,29.8362,597800.0
2006-12-15 12:30:00,48.18,48.32,48.13,48.2,604800.0,29.8362,29.9229,29.8052,29.8486,604800.0
2006-12-15 13:00:00,48.2,48.26,48.13,48.2,392700.0,29.8486,29.8858,29.8052,29.8486,392700.0
2006-12-15 13:30:00,48.21,48.26,48.1,48.26,424600.0,29.8548,29.8858,29.7867,29.8858,424600.0
2006-12-15 14:00:00,48.26,48.3,48.23,48.28,431900.0,29.8858,29.9105,29.8672,29.8981,431900.0
2006-12-15 14:30:00,48.29,48.3,48.27,48.28,404800.0,29.9043,29.9105,29.8919,29.8981,404800.0
2006-12-15 15:00:00,48.29,48.35,48.25,48.26,648200.0,29.9043,29.9415,29.8796,29.8858,648200.0
2006-12-15 15:30:00,48.27,48.32,48.21,48.26,1475000.0,29.8919,29.9229,29.8548,29.8858,1475000.0
2006-12-18 09:30:00,48.3,48.39,48.03,48.34,892900.0,29.9105,29.9663,29.7433,29.9353,892900.0
2006-12-18 10:00:00,48.35,48.54,48.33,48.41,598100.0,29.9415,30.0591,29.9291,29.9786,598100.0
2006-12-18 10:30:00,48.42,48.6,48.4,48.45,527700.0,29.9848,30.0963,29.9724,30.0034,527700.0
2006-12-18 11:00:00,48.44,48.53,48.44,48.47,377600.0,29.9972,30.053,29.9972,30.0158,377600.0
2006-12-18 11:30:00,48.46,48.5,48.36,48.37,461400.0,30.0096,30.0344,29.9477,29.9539,461400.0
2006-12-18 12:00:00,48.37,48.45,48.28,48.44,451800.0,29.9539,30.0034,29.8981,29.9972,451800.0
2006-12-18 12:30:00,48.44,48.53,48.42,48.45,725900.0,29.9972,30.053,29.9848,30.0034,725900.0
2006-12-18 13:00:00,48.45,48.48,48.33,48.44,604500.0,30.0034,30.022,29.9291,29.9972,604500.0
2006-12-18 13:30:00,48.44,48.44,48.35,48.36,551600.0,29.9972,29.9972,29.9415,29.9477,551600.0
2006-12-18 14:00:00,48.36,48.4,48.29,48.29,406600.0,29.9477,29.9724,29.9043,29.9043,406600.0
2006-12-18 14:30:00,48.28,48.34,48.22,48.32,520400.0,29.8981,29.9353,29.861,29.9229,520400.0
2006-12-18 15:00:00,48.32,48.34,48.18,48.33,750300.0,29.9229,29.9353,29.8362,29.9291,750300.0
2006-12-18 15:30:00,48.33,48.36,48.17,48.27,947600.0,29.9291,29.9477,29.83,29.8919,947600.0
2006-12-19 09:30:00,48.03,48.25,48.03,48.12,1000600.0,29.7433,29.8796,29.7433,29.7991,1000600.0
2006-12-19 10:00:00,48.13,48.29,48.1,48.19,587300.0,29.8052,29.9043,29.7867,29.8424,587300.0
2006-12-19 10:30:00,48.19,48.29,48.14,48.25,712600.0,29.8424,29.9043,29.8114,29.8796,712600.0
2006-12-19 11:00:00,48.25,48.31,48.18,48.18,506300.0,29.8796,29.9167,29.8362,29.8362,506300.0
2006-12-19 11:30:00,48.18,48.2,48.06,48.08,676000.0,29.8362,29.8486,29.7619,29.7743,676000.0
2006-12-19 12:00:00,48.08,48.14,47.95,48.01,666400.0,29.7743,29.8114,29.6938,29.7309,666400.0
2006-12-19 12:30:00,48.02,48.12,48.01,48.06,483400.0,29.7371,29.7991,29.7309,29.7619,483400.0
2006-12-19 13:00:00,48.07,48.12,48.02,48.03,302800.0,29.7681,29.7991,29.7371,29.7433,302800.0
2006-12-19 13:30:00,48.03,48.16,48.0,48.1,438300.0,29.7433,29.8238,29.7247,29.7867,438300.0
2006-12-19 14:00:00,48.1,48.3,48.09,48.15,806400.0,29.7867,29.9105,29.7805,29.8176,806400.0
2006-12-19 14:30:00,48.15,48.31,48.12,48.28,566500.0,29.8176,29.9167,29.7991,29.8981,566500.0
2006-12-19 15:00:00,48.29,48.48,48.26,48.32,729600.0,29.9043,30.022,29.8858,29.9229,729600.0
2006-12-19 15:30:00,48.31,48.39,48.23,48.27,725200.0,29.9167,29.9663,29.8672,29.8919,725200.0
2006-12-20 09:30:00,48.33,48.37,48.2,48.26,717900.0,29.9291,29.9539,29.8486,29.8858,717900.0
2006-12-20 10:00:00,48.27,48.35,48.24,48.3,443500.0,29.8919,29.9415,29.8734,29.9105,443500.0
2006-12-20 10:30:00,48.3,48.35,48.22,48.3,510600.0,29.9105,29.9415,29.861,29.9105,510600.0
2006-12-20 11:00:00,48.3,48.33,48.22,48.22,323900.0,29.9105,29.9291,29.861,29.861,323900.0
2006-12-20 11:30:00,48.23,48.33,48.22,48.3,435000.0,29.8672,29.9291,29.861,29.9105,435000.0
2006-12-20 12:00:00,48.29,48.3,48.22,48.24,245000.0,29.9043,29.9105,29.861,29.8734,245000.0
2006-12-20 12:30:00,48.23,48.24,48.14,48.18,347000.0,29.8672,29.8734,29.8114,29.8362,347000.0
2006-12-20 13:00:00,48.18,48.29,48.17,48.28,310600.0,29.8362,29.9043,29.83,29.8981,310600.0
2006-12-20 13:30:00,48.27,48.28,48.2,48.23,231900.0,29.8919,29.8981,29.8486,29.8672,231900.0
2006-12-20 14:00:00,48.23,48.28,48.19,48.24,234000.0,29.8672,29.8981,29.8424,29.8734,234000.0
2006-12-20 14:30:00,48.24,48.3,48.19,48.27,383200.0,29.8734,29.9105,29.8424,29.8919,383200.0
2006-12-20 15:00:00,48.26,48.31,48.25,48.29,687600.0,29.8858,29.9167,29.8796,29.9043,687600.0
2006-12-20 15:30:00,48.3,48.3,48.21,48.24,558000.0,29.9105,29.9105,29.8548,29.8734,558000.0
2006-12-21 09:30:00,48.42,48.76,48.33,48.71,1278500.0,29.9848,30.1954,29.9291,30.1644,1278500.0
2006-12-21 10:00:00,48.7,48.93,48.7,48.87,918700.0,30.1582,30.3007,30.1582,30.2635,918700.0
2006-12-21 10:30:00,48.87,48.97,48.71,48.71,807100.0,30.2635,30.3254,30.1644,30.1644,807100.0
2006-12-21 11:00:00,48.72,48.82,48.67,48.75,642400.0,30.1706,30.2325,30.1397,30.1892,642400.0
2006-12-21 11:30:00,48.75,48.92,48.71,48.89,562000.0,30.1892,30.2945,30.1644,30.2759,562000.0
2006-12-21 12:00:00,48.88,48.91,48.7,48.81,871800.0,30.2697,30.2883,30.1582,30.2263,871800.0
2006-12-21 12:30:00,48.82,48.84,48.62,48.62,605200.0,30.2325,30.2449,30.1087,30.1087,605200.0
2006-12-21 13:00:00,48.62,48.69,48.58,48.65,389300.0,30.1087,30.152,30.0839,30.1273,389300.0
2006-12-21 13:30:00,48.66,48.7,48.58,48.58,562400.0,30.1335,30.1582,30.0839,30.0839,562400.0
2006-12-21 14:00:00,48.58,48.76,48.51,48.56,907300.0,30.0839,30.1954,30.0406,30.0715,907300.0
2006-12-21 14:30:00,48.56,48.7,48.52,48.6,804800.0,30.0715,30.1582,30.0468,30.0963,804800.0
2006-12-21 15:00:00,48.6,48.69,48.57,48.6,466600.0,30.0963,30.152,30.0777,30.0963,466600.0
2006-12-21 15:30:00,48.6,48.68,48.48,48.66,1500700.0,30.0963,30.1458,30.022,30.1335,1500700.0
2006-12-22 09:30:00,48.64,48.8,48.2,48.33,637200.0,30.1211,30.2202,29.8486,29.9291,637200.0
2006-12-22 10:00:00,48.33,48.39,48.17,48.28,595800.0,29.9291,29.9663,29.83,29.8981,595800.0
2006-12-22 10:30:00,48.28,48.31,47.98,47.98,726400.0,29.8981,29.9167,29.7124,29.7124,726400.0
2006-12-22 11:00:00,47.99,48.06,47.82,47.85,560400.0,29.7185,29.7619,29.6133,29.6319,560400.0
2006-12-22 11:30:00,47.86,47.86,47.66,47.68,602900.0,29.638,29.638,29.5142,29.5266,602900.0
2006-12-22 12:00:00,47.68,47.74,47.62,47.65,527400.0,29.5266,29.5637,29.4894,29.508,527400.0
2006-12-22 12:30:00,47.64,47.84,47.63,47.79,430500.0,29.5018,29.6257,29.4956,29.5947,430500.0
2006-12-22 13:00:00,47.79,47.8,47.65,47.67,478700.0,29.5947,29.6009,29.508,29.5204,478700.0
2006-12-22 13:30:00,47.67,47.85,47.65,47.85,380200.0,29.5204,29.6319,29.508,29.6319,380200.0
2006-12-22 14:00:00,47.85,47.88,47.73,47.79,606200.0,29.6319,29.6504,29.5575,29.5947,606200.0
2006-12-22 14:30:00,47.78,47.92,47.75,47.88,593800.0,29.5885,29.6752,29.5699,29.6504,593800.0
2006-12-22 15:00:00,47.88,48.05,47.87,48.04,655800.0,29.6504,29.7557,29.6442,29.7495,655800.0
2006-12-22 15:30:00,48.03,48.04,47.84,47.9,896600.0,29.7433,29.7495,29.6257,29.6628,896600.0
2006-12-26 09:30:00,47.98,48.25,47.95,48.17,322800.0,29.7124,29.8796,29.6938,29.83,322800.0
2006-12-26 10:00:00,48.16,48.19,48.08,48.1,236800.0,29.8238,29.8424,29.7743,29.7867,236800.0
2006-12-26 10:30:00,48.1,48.13,48.01,48.01,222500.0,29.7867,29.8052,29.7309,29.7309,222500.0
2006-12-26 11:00:00,48.01,48.18,48.0,48.16,247200.0,29.7309,29.8362,29.7247,29.8238,247200.0
2006-12-26 11:30:00,48.17,48.28,48.16,48.21,248800.0,29.83,29.8981,29.8238,29.8548,248800.0
2006-12-26 12:00:00,48.21,48.29,48.18,48.21,260700.0,29.8548,29.9043,29.8362,29.8548,260700.0
2006-12-26 12:30:00,48.21,48.23,48.16,48.2,152300.0,29.8548,29.8672,29.8238,29.8486,152300.0
2006-12-26 13:00:00,48.2,48.23,48.17,48.21,171300.0,29.8486,29.8672,29.83,29.8548,171300.0
2006-12-26 13:30:00,48.22,48.3,48.21,48.29,205800.0,29.861,29.9105,29.8548,29.9043,205800.0
2006-12-26 14:00:00,48.29,48.32,48.26,48.31,182900.0,29.9043,29.9229,29.8858,29.9167,182900.0
2006-12-26 14:30:00,48.31,48.32,48.23,48.26,168800.0,29.9167,29.9229,29.8672,29.8858,168800.0
2006-12-26 15:00:00,48.26,48.34,48.25,48.34,304800.0,29.8858,29.9353,29.8796,29.9353,304800.0
2006-12-26 15:30:00,48.34,48.37,48.3,48.35,906600.0,29.9353,29.9539,29.9105,29.9415,906600.0
2006-12-27 09:30:00,48.54,48.9,47.82,48.84,832200.0,30.0591,30.2821,29.6133,30.2449,832200.0
2006-12-27 10:00:00,48.85,48.91,48.73,48.88,932400.0,30.2511,30.2883,30.1768,30.2697,932400.0
2006-12-27 10:30:00,48.88,48.95,48.82,48.93,517200.0,30.2697,30.313,30.2325,30.3007,517200.0
2006-12-27 11:00:00,48.92,48.97,48.9,48.93,452700.0,30.2945,30.3254,30.2821,30.3007,452700.0
2006-12-27 11:30:00,48.92,49.0,48.91,48.96,777100.0,30.2945,30.344,30.2883,30.3192,777100.0
2006-12-27 12:00:00,48.97,48.98,48.94,48.95,286600.0,30.3254,30.3316,30.3069,30.313,286600.0
2006-12-27 12:30:00,48.94,48.98,48.91,48.94,440700.0,30.3069,30.3316,30.2883,30.3069,440700.0
2006-12-27 13:00:00,48.94,48.96,48.92,48.93,277900.0,30.3069,30.3192,30.2945,30.3007,277900.0
2006-12-27 13:30:00,48.93,48.93,48.84,48.85,309500.0,30.3007,30.3007,30.2449,30.2511,309500.0
2006-12-27 14:00:00,48.85,48.97,48.84,48.96,419000.0,30.2511,30.3254,30.2449,30.3192,419000.0
2006-12-27 14:30:00,48.97,48.97,48.88,48.93,338500.0,30.3254,30.3254,30.2697,30.3007,338500.0
2006-12-27 15:00:00,48.94,48.98,48.92,48.92,412000.0,30.3069,30.3316,30.2945,30.2945,412000.0
2006-12-27 15:30:00,48.93,48.99,48.9,48.97,957200.0,30.3007,30.3378,30.2821,30.3254,957200.0
2006-12-28 09:30:00,48.8,48.99,48.66,48.7,661700.0,30.2202,30.3378,30.1335,30.1582,661700.0
2006-12-28 10:00:00,48.69,48.93,48.69,48.85,588700.0,30.152,30.3007,30.152,30.2511,588700.0
2006-12-28 10:30:00,48.84,48.87,48.7,48.73,258000.0,30.2449,30.2635,30.1582,30.1768,258000.0
2006-12-28 11:00:00,48.72,48.74,48.67,48.71,278500.0,30.1706,30.183,30.1397,30.1644,278500.0
2006-12-28 11:30:00,48.71,48.74,48.68,48.69,214000.0,30.1644,30.183,30.1458,30.152,214000.0
2006-12-28 12:00:00,48.7,48.77,48.64,48.76,391600.0,30.1582,30.2016,30.1211,30.1954,391600.0
2006-12-28 12:30:00,48.77,48.87,48.76,48.86,281700.0,30.2016,30.2635,30.1954,30.2573,281700.0
2006-12-28 13:00:00,48.85,48.86,48.8,48.85,226600.0,30.2511,30.2573,30.2202,30.2511,226600.0
2006-12-28 13:30:00,48.85,48.95,48.85,48.91,275700.0,30.2511,30.313,30.2511,30.2883,275700.0
2006-12-28 14:00:00,48.91,49.0,48.91,48.98,466100.0,30.2883,30.344,30.2883,30.3316,466100.0
2006-12-28 14:30:00,48.97,48.99,48.95,48.98,274800.0,30.3254,30.3378,30.313,30.3316,274800.0
2006-12-28 15:00:00,48.99,49.0,48.95,48.98,313100.0,30.3378,30.344,30.313,30.3316,313100.0
2006-12-28 15:30:00,48.98,48.98,48.88,48.92,779800.0,30.3316,30.3316,30.2697,30.2945,779800.0
2006-12-29 09:30:00,48.75,48.89,48.65,48.76,518800.0,30.1892,30.2759,30.1273,30.1954,518800.0
2006-12-29 10:00:00,48.77,48.91,48.7,48.71,515900.0,30.2016,30.2883,30.1582,30.1644,515900.0
2006-12-29 10:30:00,48.7,48.7,48.56,48.57,469100.0,30.1582,30.1582,30.0715,30.0777,469100.0
2006-12-29 11:00:00,48.57,48.61,48.44,48.45,489300.0,30.0777,30.1025,29.9972,30.0034,489300.0
2006-12-29 11:30:00,48.45,48.58,48.45,48.56,302400.0,30.0034,30.0839,30.0034,30.0715,302400.0
2006-12-29 12:00:00,48.55,48.67,48.55,48.63,221400.0,30.0653,30.1397,30.0653,30.1149,221400.0
2006-12-29 12:30:00,48.63,48.63,48.5,48.51,311900.0,30.1149,30.1149,30.0344,30.0406,311900.0
2006-12-29 13:00:00,48.52,48.56,48.51,48.54,208600.0,30.0468,30.0715,30.0406,30.0591,208600.0
2006-12-29 13:30:00,48.54,48.83,48.53,48.78,644900.0,30.0591,30.2387,30.053,30.2078,644900.0
2006-12-29 14:00:00,48.78,48.83,48.66,48.67,384400.0,30.2078,30.2387,30.1335,30.1397,384400.0
2006-12-29 14:30:00,48.67,48.83,48.6,48.7,729600.0,30.1397,30.2387,30.0963,30.1582,729600.0
2006-12-29 15:00:00,48.71,48.73,48.27,48.32,776500.0,30.1644,30.1768,29.8919,29.9229,776500.0
2006-12-29 15:30:00,48.32,48.54,48.27,48.28,2003400.0,29.9229,30.0591,29.8919,29.8981,2003400.0
2007-01-03 09:30:00,48.0,48.24,47.59,47.9,2350100.0,29.935,30.0847,29.6793,29.8726,2350100.0
2007-01-03 10:00:00,47.93,48.22,47.86,48.14,1514700.0,29.8913,30.0722,29.8477,30.0223,1514700.0
2007-01-03 10:30:00,48.14,48.15,47.98,48.14,1127100.0,30.0223,30.0285,29.9225,30.0223,1127100.0
2007-01-03 11:00:00,48.13,48.27,48.08,48.27,974900.0,30.0161,30.1034,29.9849,30.1034,974900.0
2007-01-03 11:30:00,48.27,48.37,48.23,48.35,674700.0,30.1034,30.1657,30.0784,30.1533,674700.0
2007-01-03 12:00:00,48.35,48.35,48.22,48.24,794300.0,30.1533,30.1533,30.0722,30.0847,794300.0
2007-01-03 12:30:00,48.23,48.35,48.21,48.31,416700.0,30.0784,30.1533,30.066,30.1283,416700.0
2007-01-03 13:00:00,48.32,48.35,48.1,48.12,768600.0,30.1346,30.1533,29.9974,30.0098,768600.0
2007-01-03 13:30:00,48.12,48.24,48.09,48.2,597000.0,30.0098,30.0847,29.9911,30.0597,597000.0
2007-01-03 14:00:00,48.21,48.3,47.88,48.12,1044100.0,30.066,30.1221,29.8601,30.0098,1044100.0
2007-01-03 14:30:00,48.12,48.16,47.67,47.75,1007900.0,30.0098,30.0348,29.7292,29.7791,1007900.0
2007-01-03 15:00:00,47.77,48.03,47.73,47.9,829000.0,29.7915,29.9537,29.7666,29.8726,829000.0
2007-01-03 15:30:00,47.9,48.1,47.89,48.06,1151800.0,29.8726,29.9974,29.8664,29.9724,1151800.0
2007-01-04 09:30:00,48.05,48.55,47.77,47.95,1451300.0,29.9662,30.278,29.7915,29.9038,1451300.0
2007-01-04 10:00:00,47.95,48.0,47.75,47.91,772400.0,29.9038,29.935,29.7791,29.8789,772400.0
2007-01-04 10:30:00,47.9,48.1,47.81,48.08,907600.0,29.8726,29.9974,29.8165,29.9849,907600.0
2007-01-04 11:00:00,48.07,48.2,48.07,48.1,411600.0,29.9786,30.0597,29.9786,29.9974,411600.0
2007-01-04 11:30:00,48.11,48.2,48.04,48.12,512000.0,30.0036,30.0597,29.9599,30.0098,512000.0
2007-01-04 12:00:00,48.11,48.16,48.02,48.04,310300.0,30.0036,30.0348,29.9475,29.9599,310300.0
2007-01-04 12:30:00,48.04,48.08,48.0,48.04,256400.0,29.9599,29.9849,29.935,29.9599,256400.0
2007-01-04 13:00:00,48.05,48.07,47.88,47.95,515400.0,29.9662,29.9786,29.8601,29.9038,515400.0
2007-01-04 13:30:00,47.94,48.01,47.87,48.01,554800.0,29.8976,29.9412,29.8539,29.9412,554800.0
2007-01-04 14:00:00,48.01,48.17,48.01,48.09,482700.0,29.9412,30.041,29.9412,29.9911,482700.0
2007-01-04 14:30:00,48.09,48.35,48.06,48.34,685300.0,29.9911,30.1533,29.9724,30.147,685300.0
2007-01-04 15:00:00,48.35,48.36,48.25,48.29,601700.0,30.1533,30.1595,30.0909,30.1158,601700.0
2007-01-04 15:30:00,48.28,48.37,48.19,48.21,1102700.0,30.1096,30.1657,30.0535,30.066,1102700.0
2007-01-05 09:30:00,48.17,48.25,47.66,48.0,1056100.0,30.041,30.0909,29.7229,29.935,1056100.0
2007-01-05 10:00:00,47.99,48.15,47.95,47.96,641200.0,29.9287,30.0285,29.9038,29.91,641200.0
2007-01-05 10:30:00,47.95,48.05,47.93,47.98,434200.0,29.9038,29.9662,29.8913,29.9225,434200.0
2007-01-05 11:00:00,47.98,48.01,47.75,47.81,728800.0,29.9225,29.9412,29.7791,29.8165,728800.0
2007-01-05 11:30:00,47.8,47.97,47.76,47.94,708300.0,29.8103,29.9163,29.7853,29.8976,708300.0
2007-01-05 12:00:00,47.94,48.02,47.91,48.01,318400.0,29.8976,29.9475,29.8789,29.9412,318400.0
2007-01-05 12:30:00,48.02,48.11,48.0,48.01,435400.0,29.9475,30.0036,29.935,29.9412,435400.0
2007-01-05 13:00:00,48.02,48.03,47.85,47.96,501000.0,29.9475,29.9537,29.8414,29.91,501000.0
2007-01-05 13:30:00,47.95,47.98,47.8,47.9,759500.0,29.9038,29.9225,29.8103,29.8726,759500.0
2007-01-05 14:00:00,47.9,47.92,47.74,47.8,547800.0,29.8726,29.8851,29.7728,29.8103,547800.0
2007-01-05 14:30:00,47.8,47.81,47.7,47.71,506600.0,29.8103,29.8165,29.7479,29.7541,506600.0
2007-01-05 15:00:00,47.71,47.81,47.63,47.76,888700.0,29.7541,29.8165,29.7042,29.7853,888700.0
2007-01-05 15:30:00,47.76,47.91,47.73,47.78,2133900.0,29.7853,29.8789,29.7666,29.7978,2133900.0
2007-01-08 09:30:00,47.57,47.64,47.43,47.49,1091100.0,29.6668,29.7105,29.5795,29.6169,1091100.0
2007-01-08 10:00:00,47.49,47.58,47.32,47.42,615600.0,29.6169,29.6731,29.5109,29.5733,615600.0
2007-01-08 10:30:00,47.42,47.62,47.36,47.41,535200.0,29.5733,29.698,29.5359,29.567,535200.0
2007-01-08 11:00:00,47.42,47.7,47.4,47.57,674200.0,29.5733,29.7479,29.5608,29.6668,674200.0
2007-01-08 11:30:00,47.58,47.7,47.46,47.7,528500.0,29.6731,29.7479,29.5982,29.7479,528500.0
2007-01-08 12:00:00,47.7,47.76,47.65,47.73,318000.0,29.7479,29.7853,29.7167,29.7666,318000.0
2007-01-08 12:30:00,47.73,47.79,47.69,47.78,308100.0,29.7666,29.804,29.7417,29.7978,308100.0
2007-01-08 13:00:00,47.77,47.78,47.69,47.71,433700.0,29.7915,29.7978,29.7417,29.7541,433700.0
2007-01-08 13:30:00,47.72,47.79,47.72,47.76,610600.0,29.7604,29.804,29.7604,29.7853,610600.0
2007-01-08 14:00:00,47.76,47.8,47.71,47.76,504300.0,29.7853,29.8103,29.7541,29.7853,504300.0
2007-01-08 14:30:00,47.77,47.79,47.68,47.73,424000.0,29.7915,29.804,29.7354,29.7666,424000.0
2007-01-08 15:00:00,47.72,48.04,47.72,48.03,648500.0,29.7604,29.9599,29.7604,29.9537,648500.0
2007-01-08 15:30:00,48.03,48.06,47.87,47.92,1030200.0,29.9537,29.9724,29.8539,29.8851,1030200.0
2007-01-09 09:30:00,47.9,48.11,47.9,48.06,1265300.0,29.8726,30.0036,29.8726,29.9724,1265300.0
2007-01-09 10:00:00,48.08,48.1,47.94,48.08,613200.0,29.9849,29.9974,29.8976,29.9849,613200.0
2007-01-09 10:30:00,48.07,48.1,47.91,47.93,525600.0,29.9786,29.9974,29.8789,29.8913,525600.0
2007-01-09 11:00:00,47.92,47.96,47.74,47.74,770400.0,29.8851,29.91,29.7728,29.7728,770400.0
2007-01-09 11:30:00,47.75,47.76,47.44,47.48,721800.0,29.7791,29.7853,29.5857,29.6107,721800.0
2007-01-09 12:00:00,47.48,47.54,47.41,47.41,478900.0,29.6107,29.6481,29.567,29.567,478900.0
2007-01-09 12:30:00,47.4,47.55,47.36,47.5,491400.0,29.5608,29.6543,29.5359,29.6232,491400.0
2007-01-09 13:00:00,47.5,47.62,47.47,47.61,646400.0,29.6232,29.698,29.6045,29.6918,646400.0
2007-01-09 13:30:00,47.61,47.73,47.6,47.61,582000.0,29.6918,29.7666,29.6855,29.6918,582000.0
2007-01-09 14:00:00,47.61,47.8,47.55,47.57,457400.0,29.6918,29.8103,29.6543,29.6668,457400.0
2007-01-09 14:30:00,47.57,47.7,47.51,47.64,538600.0,29.6668,29.7479,29.6294,29.7105,538600.0
2007-01-09 15:00:00,47.64,47.78,47.56,47.65,714700.0,29.7105,29.7978,29.6606,29.7167,714700.0
2007-01-09 15:30:00,47.65,47.81,47.64,47.75,1011200.0,29.7167,29.8165,29.7105,29.7791,1011200.0
2007-01-10 09:30:00,47.47,47.67,47.44,47.56,788800.0,29.6045,29.7292,29.5857,29.6606,788800.0
2007-01-10 10:00:00,47.58,47.91,47.5,47.79,761300.0,29.6731,29.8789,29.6232,29.804,761300.0
2007-01-10 10:30:00,47.78,47.9,47.71,47.9,495000.0,29.7978,29.8726,29.7541,29.8726,495000.0
2007-01-10 11:00:00,47.9,47.97,47.75,47.78,597900.0,29.8726,29.9163,29.7791,29.7978,597900.0
2007-01-10 11:30:00,47.78,47.87,47.77,47.84,319600.0,29.7978,29.8539,29.7915,29.8352,319600.0
2007-01-10 12:00:00,47.83,47.83,47.72,47.73,328100.0,29.829,29.829,29.7604,29.7666,328100.0
2007-01-10 12:30:00,47.74,47.78,47.63,47.76,424200.0,29.7728,29.7978,29.7042,29.7853,424200.0
2007-01-10 13:00:00,47.76,47.88,47.74,47.86,294200.0,29.7853,29.8601,29.7728,29.8477,294200.0
2007-01-10 13:30:00,47.85,48.04,47.85,48.0,538100.0,29.8414,29.9599,29.8414,29.935,538100.0
2007-01-10 14:00:00,48.0,48.06,47.97,47.99,532400.0,29.935,29.9724,29.9163,29.9287,532400.0
2007-01-10 14:30:00,47.98,48.12,47.97,48.04,640300.0,29.9225,30.0098,29.9163,29.9599,640300.0
2007-01-10 15:00:00,48.05,48.06,47.95,47.99,866100.0,29.9662,29.9724,29.9038,29.9287,866100.0
2007-01-10 15:30:00,47.99,48.12,47.97,48.12,1663900.0,29.9287,30.0098,29.9163,30.0098,1663900.0
2007-01-11 09:30:00,48.0,48.3,47.94,48.25,932900.0,29.935,30.1221,29.8976,30.0909,932900.0
2007-01-11 10:00:00,48.25,48.33,48.09,48.24,512400.0,30.0909,30.1408,29.9911,30.0847,512400.0
2007-01-11 10:30:00,48.23,48.33,48.2,48.31,509600.0,30.0784,30.1408,30.0597,30.1283,509600.0
2007-01-11 11:00:00,48.3,48.39,48.11,48.18,779100.0,30.1221,30.1782,30.0036,30.0472,779100.0
2007-01-11 11:30:00,48.19,48.2,48.11,48.14,456900.0,30.0535,30.0597,30.0036,30.0223,456900.0
2007-01-11 12:00:00,48.13,48.23,48.12,48.17,604800.0,30.0161,30.0784,30.0098,30.041,604800.0
2007-01-11 12:30:00,48.16,48.23,48.15,48.15,532600.0,30.0348,30.0784,30.0285,30.0285,532600.0
2007-01-11 13:00:00,48.15,48.26,48.15,48.19,510800.0,30.0285,30.0971,30.0285,30.0535,510800.0
2007-01-11 13:30:00,48.19,48.21,48.15,48.16,306500.0,30.0535,30.066,30.0285,30.0348,306500.0
2007-01-11 14:00:00,48.16,48.24,48.12,48.23,516400.0,30.0348,30.0847,30.0098,30.0784,516400.0
2007-01-11 14:30:00,48.23,48.35,48.2,48.33,579600.0,30.0784,30.1533,30.0597,30.1408,579600.0
2007-01-11 15:00:00,48.33,48.42,48.31,48.32,722100.0,30.1408,30.1969,30.1283,30.1346,722100.0
2007-01-11 15:30:00,48.33,48.34,48.22,48.31,778400.0,30.1408,30.147,30.0722,30.1283,778400.0
2007-01-12 09:30:00,48.1,48.26,48.0,48.19,1250100.0,29.9974,30.0971,29.935,30.0535,1250100.0
2007-01-12 10:00:00,48.19,48.19,47.96,47.96,939800.0,30.0535,30.0535,29.91,29.91,939800.0
2007-01-12 10:30:00,47.95,48.05,47.9,48.03,1518700.0,29.9038,29.9662,29.8726,29.9537,1518700.0
2007-01-12 11:00:00,48.04,48.06,47.96,48.0,647300.0,29.9599,29.9724,29.91,29.935,647300.0
2007-01-12 11:30:00,48.01,48.05,47.92,48.0,878900.0,29.9412,29.9662,29.8851,29.935,878900.0
2007-01-12 12:00:00,48.0,48.09,47.9,48.05,856400.0,29.935,29.9911,29.8726,29.9662,856400.0
2007-01-12 12:30:00,48.06,48.16,48.02,48.16,558400.0,29.9724,30.0348,29.9475,30.0348,558400.0
2007-01-12 13:00:00,48.15,48.17,48.03,48.05,502700.0,30.0285,30.041,29.9537,29.9662,502700.0
2007-01-12 13:30:00,48.05,48.1,48.0,48.05,437200.0,29.9662,29.9974,29.935,29.9662,437200.0
2007-01-12 14:00:00,48.05,48.08,47.91,48.05,573000.0,29.9662,29.9849,29.8789,29.9662,573000.0
2007-01-12 14:30:00,48.05,48.09,47.98,48.0,434000.0,29.9662,29.9911,29.9225,29.935,434000.0
2007-01-12 15:00:00,47.99,48.04,47.97,48.0,695300.0,29.9287,29.9599,29.9163,29.935,695300.0
2007-01-12 15:30:00,48.01,48.03,47.95,48.0,988700.0,29.9412,29.9537,29.9038,29.935,988700.0
2007-01-16 09:30:00,48.16,48.3,48.1,48.19,1218500.0,30.0348,30.1221,29.9974,30.0535,1218500.0
2007-01-16 10:00:00,48.19,48.41,48.1,48.41,812100.0,30.0535,30.1907,29.9974,30.1907,812100.0
2007-01-16 10:30:00,48.41,48.45,48.33,48.35,687900.0,30.1907,30.2156,30.1408,30.1533,687900.0
2007-01-16 11:00:00,48.35,48.41,48.27,48.29,507400.0,30.1533,30.1907,30.1034,30.1158,507400.0
2007-01-16 11:30:00,48.29,48.34,48.26,48.27,377200.0,30.1158,30.147,30.0971,30.1034,377200.0
2007-01-16 12:00:00,48.27,48.3,48.21,48.21,350500.0,30.1034,30.1221,30.066,30.066,350500.0
2007-01-16 12:30:00,48.21,48.28,48.13,48.24,584700.0,30.066,30.1096,30.0161,30.0847,584700.0
2007-01-16 13:00:00,48.24,48.26,48.13,48.22,402000.0,30.0847,30.0971,30.0161,30.0722,402000.0
2007-01-16 13:30:00,48.24,48.36,48.21,48.35,459600.0,30.0847,30.1595,30.066,30.1533,459600.0
2007-01-16 14:00:00,48.34,48.41,48.25,48.36,484500.0,30.147,30.1907,30.0909,30.1595,484500.0
2007-01-16 14:30:00,48.36,48.45,48.35,48.42,506600.0,30.1595,30.2156,30.1533,30.1969,506600.0
2007-01-16 15:00:00,48.42,48.45,48.4,48.43,586300.0,30.1969,30.2156,30.1844,30.2032,586300.0
2007-01-16 15:30:00,48.42,48.46,48.33,48.46,1153800.0,30.1969,30.2219,30.1408,30.2219,1153800.0
2007-01-17 09:30:00,48.65,48.89,48.4,48.43,3582500.0,30.3404,30.49,30.1844,30.2032,3582500.0
2007-01-17 10:00:00,48.43,48.43,48.12,48.28,2564100.0,30.2032,30.2032,30.0098,30.1096,2564100.0
2007-01-17 10:30:00,48.28,48.3,48.15,48.23,683500.0,30.1096,30.1221,30.0285,30.0784,683500.0
2007-01-17 11:00:00,48.24,48.3,48.14,48.22,727100.0,30.0847,30.1221,30.0223,30.0722,727100.0
2007-01-17 11:30:00,48.23,48.32,48.19,48.3,558000.0,30.0784,30.1346,30.0535,30.1221,558000.0
2007-01-17 12:00:00,48.31,48.5,48.25,48.47,848800.0,30.1283,30.2468,30.0909,30.2281,848800.0
2007-01-17 12:30:00,48.47,48.5,48.33,48.48,898300.0,30.2281,30.2468,30.1408,30.2343,898300.0
2007-01-17 13:00:00,48.48,48.48,48.36,48.43,931400.0,30.2343,30.2343,30.1595,30.2032,931400.0
2007-01-17 13:30:00,48.43,48.55,48.41,48.55,797000.0,30.2032,30.278,30.1907,30.278,797000.0
2007-01-17 14:00:00,48.56,48.69,48.44,48.48,822500.0,30.2842,30.3653,30.2094,30.2343,822500.0
2007-01-17 14:30:00,48.49,48.57,48.3,48.46,954000.0,30.2406,30.2905,30.1221,30.2219,954000.0
2007-01-17 15:00:00,48.46,48.46,48.25,48.43,1084300.0,30.2219,30.2219,30.0909,30.2032,1084300.0
2007-01-17 15:30:00,48.43,48.5,48.34,48.47,903300.0,30.2032,30.2468,30.147,30.2281,903300.0
2007-01-18 09:30:00,48.05,48.58,48.05,48.43,2088400.0,29.9662,30.2967,29.9662,30.2032,2088400.0
2007-01-18 10:00:00,48.42,48.5,48.2,48.35,1085100.0,30.1969,30.2468,30.0597,30.1533,1085100.0
2007-01-18 10:30:00,48.36,48.49,48.34,48.41,935500.0,30.1595,30.2406,30.147,30.1907,935500.0
2007-01-18 11:00:00,48.41,48.5,48.35,48.46,642400.0,30.1907,30.2468,30.1533,30.2219,642400.0
2007-01-18 11:30:00,48.45,48.49,48.36,48.41,558400.0,30.2156,30.2406,30.1595,30.1907,558400.0
2007-01-18 12:00:00,48.41,48.52,48.39,48.42,685800.0,30.1907,30.2593,30.1782,30.1969,685800.0
2007-01-18 12:30:00,48.42,48.49,48.37,48.42,480000.0,30.1969,30.2406,30.1657,30.1969,480000.0
2007-01-18 13:00:00,48.42,48.48,48.38,48.45,434100.0,30.1969,30.2343,30.172,30.2156,434100.0
2007-01-18 13:30:00,48.45,48.46,48.35,48.39,503200.0,30.2156,30.2219,30.1533,30.1782,503200.0
2007-01-18 14:00:00,48.38,48.43,48.25,48.26,733200.0,30.172,30.2032,30.0909,30.0971,733200.0
2007-01-18 14:30:00,48.25,48.28,47.95,48.0,1039700.0,30.0909,30.1096,29.9038,29.935,1039700.0
2007-01-18 15:00:00,48.01,48.11,47.92,47.98,971500.0,29.9412,30.0036,29.8851,29.9225,971500.0
2007-01-18 15:30:00,47.98,48.26,47.96,48.15,1936700.0,29.9225,30.0971,29.91,30.0285,1936700.0
2007-01-19 09:30:00,48.3,48.78,48.14,48.66,3531500.0,30.1221,30.4214,30.0223,30.3466,3531500.0
2007-01-19 10:00:00,48.66,48.69,48.58,48.59,1152200.0,30.3466,30.3653,30.2967,30.3029,1152200.0
2007-01-19 10:30:00,48.59,48.77,48.52,48.73,1198300.0,30.3029,30.4152,30.2593,30.3902,1198300.0
2007-01-19 11:00:00,48.73,48.76,48.6,48.73,939000.0,30.3902,30.409,30.3092,30.3902,939000.0
2007-01-19 11:30:00,48.73,48.79,48.61,48.64,1071900.0,30.3902,30.4277,30.3154,30.3341,1071900.0
2007-01-19 12:00:00,48.64,48.66,48.58,48.58,721300.0,30.3341,30.3466,30.2967,30.2967,721300.0
2007-01-19 12:30:00,48.58,48.67,48.5,48.62,520100.0,30.2967,30.3528,30.2468,30.3216,520100.0
2007-01-19 13:00:00,48.63,48.74,48.62,48.73,500200.0,30.3279,30.3965,30.3216,30.3902,500200.0
2007-01-19 13:30:00,48.73,48.75,48.67,48.74,505700.0,30.3902,30.4027,30.3528,30.3965,505700.0
2007-01-19 14:00:00,48.74,48.8,48.72,48.76,472800.0,30.3965,30.4339,30.384,30.409,472800.0
2007-01-19 14:30:00,48.75,48.79,48.67,48.68,1139300.0,30.4027,30.4277,30.3528,30.3591,1139300.0
2007-01-19 15:00:00,48.69,48.79,48.68,48.75,613100.0,30.3653,30.4277,30.3591,30.4027,613100.0
2007-01-19 15:30:00,48.74,48.83,48.69,48.75,1238200.0,30.3965,30.4526,30.3653,30.4027,1238200.0
2007-01-22 09:30:00,48.87,49.34,48.7,49.28,2143900.0,30.4776,30.7707,30.3715,30.7333,2143900.0
2007-01-22 10:00:00,49.29,49.55,49.28,49.4,2208900.0,30.7395,30.9016,30.7333,30.8081,2208900.0
2007-01-22 10:30:00,49.4,49.45,49.28,49.37,1367100.0,30.8081,30.8393,30.7333,30.7894,1367100.0
2007-01-22 11:00:00,49.37,49.5,49.29,49.39,1166600.0,30.7894,30.8705,30.7395,30.8019,1166600.0
2007-01-22 11:30:00,49.39,49.54,49.37,49.48,1043600.0,30.8019,30.8954,30.7894,30.858,1043600.0
2007-01-22 12:00:00,49.48,49.53,49.41,49.48,1001000.0,30.858,30.8892,30.8143,30.858,1001000.0
2007-01-22 12:30:00,49.47,49.48,49.33,49.38,747800.0,30.8517,30.858,30.7644,30.7956,747800.0
2007-01-22 13:00:00,49.39,49.47,49.35,49.47,776600.0,30.8019,30.8517,30.7769,30.8517,776600.0
2007-01-22 13:30:00,49.47,49.48,49.36,49.44,605400.0,30.8517,30.858,30.7831,30.833,605400.0
2007-01-22 14:00:00,49.45,49.72,49.44,49.69,1032500.0,30.8393,31.0077,30.833,30.9889,1032500.0
2007-01-22 14:30:00,49.69,49.95,49.58,49.81,1690500.0,30.9889,31.1511,30.9203,31.0638,1690500.0
2007-01-22 15:00:00,49.81,49.83,49.67,49.73,1200800.0,31.0638,31.0763,30.9765,31.0139,1200800.0
2007-01-22 15:30:00,49.73,49.82,49.64,49.69,2103100.0,31.0139,31.07,30.9578,30.9889,2103100.0
2007-01-23 09:30:00,49.57,49.72,49.39,49.44,1808100.0,30.9141,31.0077,30.8019,30.833,1808100.0
2007-01-23 10:00:00,49.45,49.49,49.28,49.32,912100.0,30.8393,30.8642,30.7333,30.7582,912100.0
2007-01-23 10:30:00,49.33,49.48,49.32,49.34,792000.0,30.7644,30.858,30.7582,30.7707,792000.0
2007-01-23 11:00:00,49.35,49.58,49.3,49.57,1160800.0,30.7769,30.9203,30.7457,30.9141,1160800.0
2007-01-23 11:30:00,49.58,49.58,49.46,49.54,604300.0,30.9203,30.9203,30.8455,30.8954,604300.0
2007-01-23 12:00:00,49.55,49.63,49.51,49.6,690900.0,30.9016,30.9515,30.8767,30.9328,690900.0
2007-01-23 12:30:00,49.6,49.74,49.57,49.72,651200.0,30.9328,31.0201,30.9141,31.0077,651200.0
2007-01-23 13:00:00,49.73,49.85,49.7,49.81,716500.0,31.0139,31.0887,30.9952,31.0638,716500.0
2007-01-23 13:30:00,49.81,49.86,49.75,49.8,649500.0,31.0638,31.095,31.0264,31.0575,649500.0
2007-01-23 14:00:00,49.81,49.81,49.61,49.67,779400.0,31.0638,31.0638,30.9391,30.9765,779400.0
2007-01-23 14:30:00,49.67,49.69,49.46,49.56,881200.0,30.9765,30.9889,30.8455,30.9079,881200.0
2007-01-23 15:00:00,49.56,49.79,49.56,49.76,1169700.0,30.9079,31.0513,30.9079,31.0326,1169700.0
2007-01-23 15:30:00,49.76,49.83,49.69,49.8,1460700.0,31.0326,31.0763,30.9889,31.0575,1460700.0
2007-01-24 09:30:00,49.68,50.0,49.51,50.0,2215100.0,30.9827,31.1823,30.8767,31.1823,2215100.0
2007-01-24 10:00:00,50.0,50.08,49.96,49.98,1408000.0,31.1823,31.2322,31.1573,31.1698,1408000.0
2007-01-24 10:30:00,49.97,50.1,49.95,50.02,910200.0,31.1636,31.2446,31.1511,31.1948,910200.0
2007-01-24 11:00:00,50.02,50.08,50.0,50.03,784400.0,31.1948,31.2322,31.1823,31.201,784400.0
2007-01-24 11:30:00,50.03,50.1,49.98,49.98,641300.0,31.201,31.2446,31.1698,31.1698,641300.0
2007-01-24 12:00:00,49.98,50.11,49.98,50.09,855300.0,31.1698,31.2509,31.1698,31.2384,855300.0
2007-01-24 12:30:00,50.09,50.12,50.0,50.12,602800.0,31.2384,31.2571,31.1823,31.2571,602800.0
2007-01-24 13:00:00,50.12,50.19,50.0,50.11,727000.0,31.2571,31.3008,31.1823,31.2509,727000.0
2007-01-24 13:30:00,50.1,50.4,50.07,50.35,1046300.0,31.2446,31.4317,31.2259,31.4006,1046300.0
2007-01-24 14:00:00,50.34,50.38,50.09,50.14,562200.0,31.3943,31.4193,31.2384,31.2696,562200.0
2007-01-24 14:30:00,50.14,50.24,50.14,50.15,720500.0,31.2696,31.332,31.2696,31.2758,720500.0
2007-01-24 15:00:00,50.15,50.23,50.1,50.22,776900.0,31.2758,31.3257,31.2446,31.3195,776900.0
2007-01-24 15:30:00,50.22,50.38,50.22,50.35,1575000.0,31.3195,31.4193,31.3195,31.4006,1575000.0
2007-01-25 09:30:00,50.24,50.68,50.24,50.5,1492900.0,31.332,31.6064,31.332,31.4941,1492900.0
2007-01-25 10:00:00,50.49,50.61,50.4,50.48,1252800.0,31.4879,31.5627,31.4317,31.4816,1252800.0
2007-01-25 10:30:00,50.47,50.49,50.42,50.45,780600.0,31.4754,31.4879,31.4442,31.4629,780600.0
2007-01-25 11:00:00,50.45,50.5,50.43,50.44,613100.0,31.4629,31.4941,31.4504,31.4567,613100.0
2007-01-25 11:30:00,50.43,50.47,50.31,50.37,1310800.0,31.4504,31.4754,31.3756,31.413,1310800.0
2007-01-25 12:00:00,50.38,50.38,50.28,50.29,745300.0,31.4193,31.4193,31.3569,31.3631,745300.0
2007-01-25 12:30:00,50.3,50.34,50.23,50.23,556100.0,31.3694,31.3943,31.3257,31.3257,556100.0
2007-01-25 13:00:00,50.23,50.35,50.19,50.29,754800.0,31.3257,31.4006,31.3008,31.3631,754800.0
2007-01-25 13:30:00,50.29,50.34,50.14,50.2,991100.0,31.3631,31.3943,31.2696,31.307,991100.0
2007-01-25 14:00:00,50.2,50.3,50.05,50.07,1625800.0,31.307,31.3694,31.2135,31.2259,1625800.0
2007-01-25 14:30:00,50.07,50.11,49.98,50.04,865200.0,31.2259,31.2509,31.1698,31.2072,865200.0
2007-01-25 15:00:00,50.04,50.15,49.93,50.08,1264200.0,31.2072,31.2758,31.1386,31.2322,1264200.0
2007-01-25 15:30:00,50.08,50.29,50.07,50.21,1675800.0,31.2322,31.3631,31.2259,31.3132,1675800.0
2007-01-26 09:30:00,50.0,50.25,49.82,50.07,1536400.0,31.1823,31.3382,31.07,31.2259,1536400.0
2007-01-26 10:00:00,50.06,50.14,49.9,50.0,1364500.0,31.2197,31.2696,31.1199,31.1823,1364500.0
2007-01-26 10:30:00,50.0,50.03,49.85,49.91,668600.0,31.1823,31.201,31.0887,31.1261,668600.0
2007-01-26 11:00:00,49.91,49.92,49.72,49.78,1195300.0,31.1261,31.1324,31.0077,31.0451,1195300.0
2007-01-26 11:30:00,49.77,49.8,49.6,49.66,868500.0,31.0388,31.0575,30.9328,30.9702,868500.0
2007-01-26 12:00:00,49.66,49.75,49.62,49.62,850900.0,30.9702,31.0264,30.9453,30.9453,850900.0
2007-01-26 12:30:00,49.62,49.68,49.6,49.68,487900.0,30.9453,30.9827,30.9328,30.9827,487900.0
2007-01-26 13:00:00,49.68,49.69,49.57,49.59,835000.0,30.9827,30.9889,30.9141,30.9266,835000.0
2007-01-26 13:30:00,49.58,49.64,49.56,49.62,548800.0,30.9203,30.9578,30.9079,30.9453,548800.0
2007-01-26 14:00:00,49.62,49.74,49.61,49.62,934200.0,30.9453,31.0201,30.9391,30.9453,934200.0
2007-01-26 14:30:00,49.61,49.63,49.56,49.59,918500.0,30.9391,30.9515,30.9079,30.9266,918500.0
2007-01-26 15:00:00,49.59,49.73,49.5,49.73,1619800.0,30.9266,31.0139,30.8705,31.0139,1619800.0
2007-01-26 15:30:00,49.73,49.91,49.68,49.7,1510600.0,31.0139,31.1261,30.9827,30.9952,1510600.0
2007-01-29 09:30:00,49.57,49.65,49.35,49.41,1507200.0,30.9141,30.964,30.7769,30.8143,1507200.0
2007-01-29 10:00:00,49.41,49.47,49.26,49.28,995200.0,30.8143,30.8517,30.7208,30.7333,995200.0
2007-01-29 10:30:00,49.28,49.29,48.28,49.14,1117200.0,30.7333,30.7395,30.1096,30.6459,1117200.0
2007-01-29 11:00:00,49.15,49.39,49.14,49.34,804200.0,30.6522,30.8019,30.6459,30.7707,804200.0
2007-01-29 11:30:00,49.34,49.39,49.32,49.38,790200.0,30.7707,30.8019,30.7582,30.7956,790200.0
2007-01-29 12:00:00,49.38,49.45,49.35,49.4,528900.0,30.7956,30.8393,30.7769,30.8081,528900.0
2007-01-29 12:30:00,49.41,49.47,49.4,49.41,395100.0,30.8143,30.8517,30.8081,30.8143,395100.0
2007-01-29 13:00:00,49.41,49.55,49.41,49.55,652400.0,30.8143,30.9016,30.8143,30.9016,652400.0
2007-01-29 13:30:00,49.55,49.56,49.45,49.5,783600.0,30.9016,30.9079,30.8393,30.8705,783600.0
2007-01-29 14:00:00,49.49,49.52,49.42,49.45,959900.0,30.8642,30.8829,30.8206,30.8393,959900.0
2007-01-29 14:30:00,49.45,49.5,49.4,49.41,697600.0,30.8393,30.8705,30.8081,30.8143,697600.0
2007-01-29 15:00:00,49.42,49.5,49.41,49.49,644200.0,30.8206,30.8705,30.8143,30.8642,644200.0
2007-01-29 15:30:00,49.48,49.63,49.42,49.47,1709200.0,30.858,30.9515,30.8206,30.8517,1709200.0
2007-01-30 09:30:00,49.7,49.8,49.42,49.42,1409400.0,30.9952,31.0575,30.8206,30.8206,1409400.0
2007-01-30 10:00:00,49.42,49.66,49.37,49.61,826500.0,30.8206,30.9702,30.7894,30.9391,826500.0
2007-01-30 10:30:00,49.61,49.71,49.5,49.58,771900.0,30.9391,31.0014,30.8705,30.9203,771900.0
2007-01-30 11:00:00,49.58,49.78,49.5,49.78,591700.0,30.9203,31.0451,30.8705,31.0451,591700.0
2007-01-30 11:30:00,49.77,49.85,49.73,49.75,486600.0,31.0388,31.0887,31.0139,31.0264,486600.0
2007-01-30 12:00:00,49.75,49.87,49.68,49.85,932900.0,31.0264,31.1012,30.9827,31.0887,932900.0
2007-01-30 12:30:00,49.86,49.94,49.84,49.91,414100.0,31.095,31.1449,31.0825,31.1261,414100.0
2007-01-30 13:00:00,49.91,49.98,49.85,49.97,500600.0,31.1261,31.1698,31.0887,31.1636,500600.0
2007-01-30 13:30:00,49.97,50.0,49.97,49.99,839900.0,31.1636,31.1823,31.1636,31.176,839900.0
2007-01-30 14:00:00,49.99,50.02,49.91,50.01,903800.0,31.176,31.1948,31.1261,31.1885,903800.0
2007-01-30 14:30:00,50.01,50.05,49.89,49.95,949300.0,31.1885,31.2135,31.1137,31.1511,949300.0
2007-01-30 15:00:00,49.95,50.19,49.95,50.18,932300.0,31.1511,31.3008,31.1511,31.2945,932300.0
2007-01-30 15:30:00,50.18,50.25,50.16,50.18,1496600.0,31.2945,31.3382,31.2821,31.2945,1496600.0
2007-01-31 09:30:00,50.07,50.29,49.85,50.2,1470100.0,31.2259,31.3631,31.0887,31.307,1470100.0
2007-01-31 10:00:00,50.21,50.3,50.19,50.29,781900.0,31.3132,31.3694,31.3008,31.3631,781900.0
2007-01-31 10:30:00,50.29,50.58,50.29,50.51,1594100.0,31.3631,31.544,31.3631,31.5003,1594100.0
2007-01-31 11:00:00,50.51,50.6,50.5,50.54,803900.0,31.5003,31.5565,31.4941,31.519,803900.0
2007-01-31 11:30:00,50.53,50.63,50.49,50.59,713600.0,31.5128,31.5752,31.4879,31.5502,713600.0
2007-01-31 12:00:00,50.6,50.62,50.5,50.54,777000.0,31.5565,31.5689,31.4941,31.519,777000.0
2007-01-31 12:30:00,50.53,50.56,50.5,50.56,526200.0,31.5128,31.5315,31.4941,31.5315,526200.0
2007-01-31 13:00:00,50.55,50.58,50.51,50.58,479000.0,31.5253,31.544,31.5003,31.544,479000.0
2007-01-31 13:30:00,50.58,50.62,50.55,50.58,629800.0,31.544,31.5689,31.5253,31.544,629800.0
2007-01-31 14:00:00,50.58,50.75,50.51,50.67,1382600.0,31.544,31.65,31.5003,31.6001,1382600.0
2007-01-31 14:30:00,50.68,50.99,50.66,50.97,1769500.0,31.6064,31.7997,31.5939,31.7872,1769500.0
2007-01-31 15:00:00,50.98,51.13,50.8,51.06,2313400.0,31.7934,31.887,31.6812,31.8433,2313400.0
2007-01-31 15:30:00,51.06,51.16,50.91,50.98,2415300.0,31.8433,31.9057,31.7498,31.7934,2415300.0
2007-02-01 09:30:00,50.96,51.2,50.89,51.14,2255000.0,31.781,31.9307,31.7373,31.8932,2255000.0
2007-02-01 10:00:00,51.14,51.15,50.86,50.9,1538900.0,31.8932,31.8995,31.7186,31.7436,1538900.0
2007-02-01 10:30:00,50.9,51.09,50.89,51.07,836300.0,31.7436,31.8621,31.7373,31.8496,836300.0
2007-02-01 11:00:00,51.07,51.08,50.96,50.96,865300.0,31.8496,31.8558,31.781,31.781,865300.0
2007-02-01 11:30:00,50.97,51.03,50.97,50.98,610600.0,31.7872,31.8246,31.7872,31.7934,610600.0
2007-02-01 12:00:00,50.97,51.0,50.94,50.99,608800.0,31.7872,31.8059,31.7685,31.7997,608800.0
2007-02-01 12:30:00,50.99,50.99,50.91,50.98,478700.0,31.7997,31.7997,31.7498,31.7934,478700.0
2007-02-01 13:00:00,50.97,51.02,50.96,51.01,368600.0,31.7872,31.8184,31.781,31.8122,368600.0
2007-02-01 13:30:00,51.01,51.09,50.97,51.08,729100.0,31.8122,31.8621,31.7872,31.8558,729100.0
2007-02-01 14:00:00,51.09,51.12,51.04,51.11,524500.0,31.8621,31.8808,31.8309,31.8745,524500.0
2007-02-01 14:30:00,51.11,51.2,51.1,51.15,708000.0,31.8745,31.9307,31.8683,31.8995,708000.0
2007-02-01 15:00:00,51.15,51.18,51.05,51.13,1570600.0,31.8995,31.9182,31.8371,31.887,1570600.0
2007-02-01 15:30:00,51.14,51.24,51.13,51.21,1498100.0,31.8932,31.9556,31.887,31.9369,1498100.0
2007-02-02 09:30:00,51.22,51.3,51.06,51.07,1763100.0,31.9431,31.993,31.8433,31.8496,1763100.0
2007-02-02 10:00:00,51.07,51.22,51.04,51.17,961800.0,31.8496,31.9431,31.8309,31.9119,961800.0
2007-02-02 10:30:00,51.18,51.22,51.15,51.18,498500.0,31.9182,31.9431,31.8995,31.9182,498500.0
2007-02-02 11:00:00,51.18,51.22,51.14,51.22,565000.0,31.9182,31.9431,31.8932,31.9431,565000.0
2007-02-02 11:30:00,51.21,51.22,51.12,51.15,734900.0,31.9369,31.9431,31.8808,31.8995,734900.0
2007-02-02 12:00:00,51.15,51.18,51.11,51.11,635800.0,31.8995,31.9182,31.8745,31.8745,635800.0
2007-02-02 12:30:00,51.12,51.16,51.11,51.15,362700.0,31.8808,31.9057,31.8745,31.8995,362700.0
2007-02-02 13:00:00,51.14,51.21,51.14,51.21,363700.0,31.8932,31.9369,31.8932,31.9369,363700.0
2007-02-02 13:30:00,51.21,51.33,51.2,51.23,602600.0,31.9369,32.0117,31.9307,31.9494,602600.0
2007-02-02 14:00:00,51.22,51.29,51.13,51.16,661200.0,31.9431,31.9868,31.887,31.9057,661200.0
2007-02-02 14:30:00,51.16,51.19,50.94,50.96,2504900.0,31.9057,31.9244,31.7685,31.781,2504900.0
2007-02-02 15:00:00,50.96,51.04,50.79,50.93,2349200.0,31.781,31.8309,31.675,31.7623,2349200.0
2007-02-02 15:30:00,50.93,50.97,50.73,50.95,2140900.0,31.7623,31.7872,31.6375,31.7747,2140900.0
2007-02-05 09:30:00,50.81,50.81,50.6,50.64,871500.0,31.6874,31.6874,31.5565,31.5814,871500.0
2007-02-05 10:00:00,50.64,50.77,50.54,50.75,1000700.0,31.5814,31.6625,31.519,31.65,1000700.0
2007-02-05 10:30:00,50.75,50.87,50.75,50.8,687800.0,31.65,31.7248,31.65,31.6812,687800.0
2007-02-05 11:00:00,50.81,50.86,50.74,50.85,750200.0,31.6874,31.7186,31.6438,31.7124,750200.0
2007-02-05 11:30:00,50.86,50.9,50.84,50.89,365700.0,31.7186,31.7436,31.7061,31.7373,365700.0
2007-02-05 12:00:00,50.89,50.97,50.88,50.95,465200.0,31.7373,31.7872,31.7311,31.7747,465200.0
2007-02-05 12:30:00,50.95,50.99,50.94,50.99,266400.0,31.7747,31.7997,31.7685,31.7997,266400.0
2007-02-05 13:00:00,50.99,51.01,50.92,50.93,379600.0,31.7997,31.8122,31.756,31.7623,379600.0
2007-02-05 13:30:00,50.93,51.04,50.92,51.04,313400.0,31.7623,31.8309,31.756,31.8309,313400.0
2007-02-05 14:00:00,51.04,51.06,51.0,51.03,413700.0,31.8309,31.8433,31.8059,31.8246,413700.0
2007-02-05 14:30:00,51.02,51.15,51.02,51.06,766900.0,31.8184,31.8995,31.8184,31.8433,766900.0
2007-02-05 15:00:00,51.06,51.09,50.98,50.99,593600.0,31.8433,31.8621,31.7934,31.7997,593600.0
2007-02-05 15:30:00,51.0,51.03,50.89,50.98,855000.0,31.8059,31.8246,31.7373,31.7934,855000.0
2007-02-06 09:30:00,50.85,50.95,50.8,50.89,1014000.0,31.7124,31.7747,31.6812,31.7373,1014000.0
2007-02-06 10:00:00,50.88,51.2,50.85,51.2,801800.0,31.7311,31.9307,31.7124,31.9307,801800.0
2007-02-06 10:30:00,51.19,51.32,51.11,51.14,1055900.0,31.9244,32.0055,31.8745,31.8932,1055900.0
2007-02-06 11:00:00,51.14,51.16,50.9,50.9,1135700.0,31.8932,31.9057,31.7436,31.7436,1135700.0
2007-02-06 11:30:00,50.9,50.96,50.76,50.8,763500.0,31.7436,31.781,31.6562,31.6812,763500.0
2007-02-06 12:00:00,50.8,50.93,50.8,50.88,421600.0,31.6812,31.7623,31.6812,31.7311,421600.0
2007-02-06 12:30:00,50.88,51.03,50.87,51.02,368200.0,31.7311,31.8246,31.7248,31.8184,368200.0
2007-02-06 13:00:00,51.03,51.08,50.95,50.98,509600.0,31.8246,31.8558,31.7747,31.7934,509600.0
2007-02-06 13:30:00,50.98,50.99,50.9,50.92,437400.0,31.7934,31.7997,31.7436,31.756,437400.0
2007-02-06 14:00:00,50.93,51.0,50.92,51.0,433600.0,31.7623,31.8059,31.756,31.8059,433600.0
2007-02-06 14:30:00,50.99,51.0,50.9,50.96,574500.0,31.7997,31.8059,31.7436,31.781,574500.0
2007-02-06 15:00:00,50.97,51.05,50.96,51.01,593800.0,31.7872,31.8371,31.781,31.8122,593800.0
2007-02-06 15:30:00,51.01,51.02,50.95,51.0,789600.0,31.8122,31.8184,31.7747,31.8059,789600.0
2007-02-07 09:30:00,50.84,51.0,50.8,50.96,1161800.0,31.7061,31.8059,31.6812,31.781,1161800.0
2007-02-07 10:00:00,50.95,50.96,50.83,50.92,717500.0,31.7747,31.781,31.6999,31.756,717500.0
2007-02-07 10:30:00,50.92,50.93,50.86,50.87,618000.0,31.756,31.7623,31.7186,31.7248,618000.0
2007-02-07 11:00:00,50.89,50.94,50.81,50.93,436800.0,31.7373,31.7685,31.6874,31.7623,436800.0
2007-02-07 11:30:00,50.93,51.06,50.92,51.05,502700.0,31.7623,31.8433,31.756,31.8371,502700.0
2007-02-07 12:00:00,51.06,51.07,50.97,51.01,311700.0,31.8433,31.8496,31.7872,31.8122,311700.0
2007-02-07 12:30:00,51.01,51.04,50.97,51.04,223000.0,31.8122,31.8309,31.7872,31.8309,223000.0
2007-02-07 13:00:00,51.04,51.21,51.03,51.19,347500.0,31.8309,31.9369,31.8246,31.9244,347500.0
2007-02-07 13:30:00,51.19,51.22,51.12,51.12,379800.0,31.9244,31.9431,31.8808,31.8808,379800.0
2007-02-07 14:00:00,51.12,51.17,51.04,51.13,389300.0,31.8808,31.9119,31.8309,31.887,389300.0
2007-02-07 14:30:00,51.14,51.15,51.04,51.05,712300.0,31.8932,31.8995,31.8309,31.8371,712300.0
2007-02-07 15:00:00,51.04,51.15,51.04,51.12,438900.0,31.8309,31.8995,31.8309,31.8808,438900.0
2007-02-07 15:30:00,51.12,51.22,51.05,51.21,861500.0,31.8808,31.9431,31.8371,31.9369,861500.0
2007-02-09 09:30:00,51.02,51.19,50.99,51.0,792000.0,31.8184,31.9244,31.7997,31.8059,792000.0
2007-02-09 10:00:00,51.0,51.05,50.85,50.85,397100.0,31.8059,31.8371,31.7124,31.7124,397100.0
2007-02-09 10:30:00,50.85,50.98,50.85,50.9,413600.0,31.7124,31.7934,31.7124,31.7436,413600.0
2007-02-09 11:00:00,50.91,50.94,50.85,50.89,381400.0,31.7498,31.7685,31.7124,31.7373,381400.0
2007-02-09 11:30:00,50.89,50.94,50.83,50.83,272200.0,31.7373,31.7685,31.6999,31.6999,272200.0
2007-02-09 12:00:00,50.84,50.86,50.8,50.84,230900.0,31.7061,31.7186,31.6812,31.7061,230900.0
2007-02-09 12:30:00,50.84,50.85,50.65,50.66,457300.0,31.7061,31.7124,31.5876,31.5939,457300.0
2007-02-09 13:00:00,50.66,50.68,50.44,50.46,642600.0,31.5939,31.6064,31.4567,31.4692,642600.0
2007-02-09 13:30:00,50.45,50.47,50.11,50.21,1061900.0,31.4629,31.4754,31.2509,31.3132,1061900.0
2007-02-09 14:00:00,50.21,50.28,50.08,50.19,1090700.0,31.3132,31.3569,31.2322,31.3008,1090700.0
2007-02-09 14:30:00,50.2,50.25,50.08,50.15,870400.0,31.307,31.3382,31.2322,31.2758,870400.0
2007-02-09 15:00:00,50.15,50.46,50.14,50.44,921900.0,31.2758,31.4692,31.2696,31.4567,921900.0
2007-02-09 15:30:00,50.44,50.54,50.4,50.42,1519500.0,31.4567,31.519,31.4317,31.4442,1519500.0
2007-02-12 09:30:00,50.59,50.65,50.35,50.41,911200.0,31.5502,31.5876,31.4006,31.438,911200.0
2007-02-12 10:00:00,50.41,50.47,50.25,50.45,753400.0,31.438,31.4754,31.3382,31.4629,753400.0
2007-02-12 10:30:00,50.45,50.62,50.44,50.55,530000.0,31.4629,31.5689,31.4567,31.5253,530000.0
2007-02-12 11:00:00,50.54,50.63,50.42,50.43,408900.0,31.519,31.5752,31.4442,31.4504,408900.0
2007-02-12 11:30:00,50.41,50.51,50.33,50.48,327900.0,31.438,31.5003,31.3881,31.4816,327900.0
2007-02-12 12:00:00,50.48,50.55,50.45,50.53,318400.0,31.4816,31.5253,31.4629,31.5128,318400.0
2007-02-12 12:30:00,50.53,50.59,50.5,50.55,246400.0,31.5128,31.5502,31.4941,31.5253,246400.0
2007-02-12 13:00:00,50.55,50.55,50.47,50.51,399800.0,31.5253,31.5253,31.4754,31.5003,399800.0
2007-02-12 13:30:00,50.51,50.53,50.32,50.35,587800.0,31.5003,31.5128,31.3818,31.4006,587800.0
2007-02-12 14:00:00,50.35,50.42,50.35,50.35,338000.0,31.4006,31.4442,31.4006,31.4006,338000.0
2007-02-12 14:30:00,50.34,50.42,50.34,50.39,642400.0,31.3943,31.4442,31.3943,31.4255,642400.0
2007-02-12 15:00:00,50.38,50.5,50.35,50.46,495500.0,31.4193,31.4941,31.4006,31.4692,495500.0
2007-02-12 15:30:00,50.46,50.52,50.34,50.5,1019700.0,31.4692,31.5066,31.3943,31.4941,1019700.0
2007-02-13 09:30:00,50.35,50.59,50.33,50.57,869900.0,31.4006,31.5502,31.3881,31.5378,869900.0
2007-02-13 10:00:00,50.58,50.76,50.58,50.66,758000.0,31.544,31.6562,31.544,31.5939,758000.0
2007-02-13 10:30:00,50.66,50.7,50.6,50.61,547200.0,31.5939,31.6188,31.5565,31.5627,547200.0
2007-02-13 11:00:00,50.61,50.83,50.6,50.81,632700.0,31.5627,31.6999,31.5565,31.6874,632700.0
2007-02-13 11:30:00,50.82,50.97,50.79,50.95,724600.0,31.6937,31.7872,31.675,31.7747,724600.0
2007-02-13 12:00:00,50.95,50.99,50.85,50.97,620500.0,31.7747,31.7997,31.7124,31.7872,620500.0
2007-02-13 12:30:00,50.97,51.0,50.97,50.98,309800.0,31.7872,31.8059,31.7872,31.7934,309800.0
2007-02-13 13:00:00,50.98,51.02,50.96,50.97,560500.0,31.7934,31.8184,31.781,31.7872,560500.0
2007-02-13 13:30:00,50.95,50.99,50.93,50.95,303300.0,31.7747,31.7997,31.7623,31.7747,303300.0
2007-02-13 14:00:00,50.95,50.99,50.94,50.99,368300.0,31.7747,31.7997,31.7685,31.7997,368300.0
2007-02-13 14:30:00,50.99,51.01,50.85,50.86,520600.0,31.7997,31.8122,31.7124,31.7186,520600.0
2007-02-13 15:00:00,50.86,50.93,50.85,50.92,490600.0,31.7186,31.7623,31.7124,31.756,490600.0
2007-02-13 15:30:00,50.93,51.01,50.92,50.95,1105700.0,31.7623,31.8122,31.756,31.7747,1105700.0
2007-02-14 09:30:00,51.09,51.2,51.0,51.16,1026700.0,31.8621,31.9307,31.8059,31.9057,1026700.0
2007-02-14 10:00:00,51.16,51.45,51.15,51.4,1606700.0,31.9057,32.0866,31.8995,32.0554,1606700.0
2007-02-14 10:30:00,51.4,51.43,51.33,51.42,658100.0,32.0554,32.0741,32.0117,32.0679,658100.0
2007-02-14 11:00:00,51.42,51.54,51.38,51.39,1085100.0,32.0679,32.1427,32.0429,32.0491,1085100.0
2007-02-14 11:30:00,51.39,51.49,51.39,51.47,456600.0,32.0491,32.1115,32.0491,32.099,456600.0
2007-02-14 12:00:00,51.47,51.5,51.45,51.48,380400.0,32.099,32.1177,32.0866,32.1053,380400.0
2007-02-14 12:30:00,51.49,51.55,51.48,51.51,448500.0,32.1115,32.1489,32.1053,32.124,448500.0
2007-02-14 13:00:00,51.51,51.54,51.48,51.52,373600.0,32.124,32.1427,32.1053,32.1302,373600.0
2007-02-14 13:30:00,51.53,51.54,51.49,51.51,462800.0,32.1365,32.1427,32.1115,32.124,462800.0
2007-02-14 14:00:00,51.52,51.52,51.38,51.39,617600.0,32.1302,32.1302,32.0429,32.0491,617600.0
2007-02-14 14:30:00,51.39,51.47,51.34,51.44,939000.0,32.0491,32.099,32.018,32.0803,939000.0
2007-02-14 15:00:00,51.45,51.48,51.44,51.47,817100.0,32.0866,32.1053,32.0803,32.099,817100.0
2007-02-14 15:30:00,51.48,51.52,51.4,51.41,1205100.0,32.1053,32.1302,32.0554,32.0616,1205100.0
2007-02-15 09:30:00,51.05,51.25,50.89,51.18,1682000.0,31.8371,31.9618,31.7373,31.9182,1682000.0
2007-02-15 10:00:00,51.17,51.39,51.12,51.36,908900.0,31.9119,32.0491,31.8808,32.0304,908900.0
2007-02-15 10:30:00,51.36,51.45,51.2,51.21,839300.0,32.0304,32.0866,31.9307,31.9369,839300.0
2007-02-15 11:00:00,51.2,51.25,51.09,51.2,821600.0,31.9307,31.9618,31.8621,31.9307,821600.0
2007-02-15 11:30:00,51.2,51.26,51.14,51.25,590100.0,31.9307,31.9681,31.8932,31.9618,590100.0
2007-02-15 12:00:00,51.25,51.26,51.03,51.11,440700.0,31.9618,31.9681,31.8246,31.8745,440700.0
2007-02-15 12:30:00,51.11,51.24,51.1,51.23,406800.0,31.8745,31.9556,31.8683,31.9494,406800.0
2007-02-15 13:00:00,51.24,51.33,51.23,51.32,360500.0,31.9556,32.0117,31.9494,32.0055,360500.0
2007-02-15 13:30:00,51.32,51.47,51.29,51.42,452900.0,32.0055,32.099,31.9868,32.0679,452900.0
2007-02-15 14:00:00,51.42,51.42,51.33,51.39,370900.0,32.0679,32.0679,32.0117,32.0491,370900.0
2007-02-15 14:30:00,51.38,51.42,51.31,51.35,765400.0,32.0429,32.0679,31.9993,32.0242,765400.0
2007-02-15 15:00:00,51.35,51.37,51.25,51.27,609400.0,32.0242,32.0367,31.9618,31.9743,609400.0
2007-02-15 15:30:00,51.26,51.33,51.19,51.24,1279900.0,31.9681,32.0117,31.9244,31.9556,1279900.0
2007-02-16 09:30:00,51.16,51.35,51.02,51.32,2377600.0,31.9057,32.0242,31.8184,32.0055,2377600.0
2007-02-16 10:00:00,51.32,51.32,51.15,51.19,763300.0,32.0055,32.0055,31.8995,31.9244,763300.0
2007-02-16 10:30:00,51.2,51.26,51.15,51.2,545400.0,31.9307,31.9681,31.8995,31.9307,545400.0
2007-02-16 11:00:00,51.2,51.23,51.17,51.2,465900.0,31.9307,31.9494,31.9119,31.9307,465900.0
2007-02-16 11:30:00,51.21,51.22,51.17,51.19,386000.0,31.9369,31.9431,31.9119,31.9244,386000.0
2007-02-16 12:00:00,51.2,51.23,51.18,51.18,314400.0,31.9307,31.9494,31.9182,31.9182,314400.0
2007-02-16 12:30:00,51.18,51.19,51.01,51.1,394800.0,31.9182,31.9244,31.8122,31.8683,394800.0
2007-02-16 13:00:00,51.1,51.12,51.08,51.09,597900.0,31.8683,31.8808,31.8558,31.8621,597900.0
2007-02-16 13:30:00,51.1,51.13,51.08,51.12,339500.0,31.8683,31.887,31.8558,31.8808,339500.0
2007-02-16 14:00:00,51.13,51.18,51.12,51.14,385300.0,31.887,31.9182,31.8808,31.8932,385300.0
2007-02-16 14:30:00,51.15,51.17,51.1,51.13,416500.0,31.8995,31.9119,31.8683,31.887,416500.0
2007-02-16 15:00:00,51.13,51.25,51.11,51.24,494900.0,31.887,31.9618,31.8745,31.9556,494900.0
2007-02-16 15:30:00,51.23,51.31,51.14,51.28,1282400.0,31.9494,31.9993,31.8932,31.9805,1282400.0
2007-02-20 09:30:00,51.15,51.41,51.12,51.34,1244500.0,31.8995,32.0616,31.8808,32.018,1244500.0
2007-02-20 10:00:00,51.33,51.35,51.25,51.35,674200.0,32.0117,32.0242,31.9618,32.0242,674200.0
2007-02-20 10:30:00,51.35,51.47,51.33,51.4,505300.0,32.0242,32.099,32.0117,32.0554,505300.0
2007-02-20 11:00:00,51.4,51.67,51.4,51.66,563500.0,32.0554,32.2238,32.0554,32.2175,563500.0
2007-02-20 11:30:00,51.67,51.68,51.62,51.65,578100.0,32.2238,32.23,32.1926,32.2113,578100.0
2007-02-20 12:00:00,51.65,51.7,51.6,51.64,358700.0,32.2113,32.2425,32.1801,32.2051,358700.0
2007-02-20 12:30:00,51.65,51.67,51.54,51.67,350400.0,32.2113,32.2238,32.1427,32.2238,350400.0
2007-02-20 13:00:00,51.67,51.69,51.62,51.67,267700.0,32.2238,32.2362,32.1926,32.2238,267700.0
2007-02-20 13:30:00,51.67,51.7,51.57,51.6,542900.0,32.2238,32.2425,32.1614,32.1801,542900.0
2007-02-20 14:00:00,51.62,51.63,51.57,51.61,658600.0,32.1926,32.1988,32.1614,32.1863,658600.0
2007-02-20 14:30:00,51.61,51.65,51.59,51.64,428700.0,32.1863,32.2113,32.1739,32.2051,428700.0
2007-02-20 15:00:00,51.65,51.75,51.64,51.72,552000.0,32.2113,32.2737,32.2051,32.2549,552000.0
2007-02-20 15:30:00,51.71,51.73,51.6,51.61,1293500.0,32.2487,32.2612,32.1801,32.1863,1293500.0
2007-02-21 09:30:00,51.45,51.5,51.27,51.4,1187000.0,32.0866,32.1177,31.9743,32.0554,1187000.0
2007-02-21 10:00:00,51.41,51.54,51.36,51.53,573600.0,32.0616,32.1427,32.0304,32.1365,573600.0
2007-02-21 10:30:00,51.53,51.56,51.42,51.53,730800.0,32.1365,32.1552,32.0679,32.1365,730800.0
2007-02-21 11:00:00,51.54,51.54,51.46,51.51,480900.0,32.1427,32.1427,32.0928,32.124,480900.0
2007-02-21 11:30:00,51.51,51.67,51.49,51.65,612700.0,32.124,32.2238,32.1115,32.2113,612700.0
2007-02-21 12:00:00,51.64,51.78,51.64,51.72,415200.0,32.2051,32.2924,32.2051,32.2549,415200.0
2007-02-21 12:30:00,51.73,51.85,51.67,51.73,367400.0,32.2612,32.336,32.2238,32.2612,367400.0
2007-02-21 13:00:00,51.73,51.77,51.7,51.71,371800.0,32.2612,32.2861,32.2425,32.2487,371800.0
2007-02-21 13:30:00,51.72,51.74,51.61,51.68,459800.0,32.2549,32.2674,32.1863,32.23,459800.0
2007-02-21 14:00:00,51.68,51.78,51.6,51.76,602200.0,32.23,32.2924,32.1801,32.2799,602200.0
2007-02-21 14:30:00,51.77,51.79,51.68,51.76,648700.0,32.2861,32.2986,32.23,32.2799,648700.0
2007-02-21 15:00:00,51.76,51.78,51.64,51.66,679500.0,32.2799,32.2924,32.2051,32.2175,679500.0
2007-02-21 15:30:00,51.65,51.74,51.65,51.67,807000.0,32.2113,32.2674,32.2113,32.2238,807000.0
2007-02-22 09:30:00,51.8,51.95,51.7,51.88,863800.0,32.3048,32.3984,32.2425,32.3547,863800.0
2007-02-22 10:00:00,51.89,51.89,51.5,51.51,873800.0,32.361,32.361,32.1177,32.124,873800.0
2007-02-22 10:30:00,51.51,51.68,51.42,51.53,932700.0,32.124,32.23,32.0679,32.1365,932700.0
2007-02-22 11:00:00,51.53,51.63,51.47,51.51,594200.0,32.1365,32.1988,32.099,32.124,594200.0
2007-02-22 11:30:00,51.51,51.55,51.38,51.55,715100.0,32.124,32.1489,32.0429,32.1489,715100.0
2007-02-22 12:00:00,51.55,51.6,51.48,51.49,402500.0,32.1489,32.1801,32.1053,32.1115,402500.0
2007-02-22 12:30:00,51.49,51.52,51.47,51.48,320200.0,32.1115,32.1302,32.099,32.1053,320200.0
2007-02-22 13:00:00,51.48,51.55,51.48,51.51,392100.0,32.1053,32.1489,32.1053,32.124,392100.0
2007-02-22 13:30:00,51.51,51.53,51.42,51.45,689100.0,32.124,32.1365,32.0679,32.0866,689100.0
2007-02-22 14:00:00,51.46,51.51,51.44,51.46,373500.0,32.0928,32.124,32.0803,32.0928,373500.0
2007-02-22 14:30:00,51.47,51.51,51.4,51.5,664600.0,32.099,32.124,32.0554,32.1177,664600.0
2007-02-22 15:00:00,51.49,51.55,51.47,51.51,379500.0,32.1115,32.1489,32.099,32.124,379500.0
2007-02-22 15:30:00,51.52,51.66,51.51,51.64,868500.0,32.1302,32.2175,32.124,32.2051,868500.0
2007-02-23 09:30:00,51.55,51.75,51.45,51.46,868200.0,32.1489,32.2737,32.0866,32.0928,868200.0
2007-02-23 10:00:00,51.46,51.48,51.16,51.17,1135800.0,32.0928,32.1053,31.9057,31.9119,1135800.0
2007-02-23 10:30:00,51.18,51.24,50.72,50.8,1792700.0,31.9182,31.9556,31.6313,31.6812,1792700.0
2007-02-23 11:00:00,50.81,50.94,50.8,50.93,854000.0,31.6874,31.7685,31.6812,31.7623,854000.0
2007-02-23 11:30:00,50.93,51.13,50.93,51.07,836700.0,31.7623,31.887,31.7623,31.8496,836700.0
2007-02-23 12:00:00,51.07,51.12,50.95,50.96,440300.0,31.8496,31.8808,31.7747,31.781,440300.0
2007-02-23 12:30:00,50.96,51.06,50.8,51.0,528700.0,31.781,31.8433,31.6812,31.8059,528700.0
2007-02-23 13:00:00,51.0,51.08,50.93,51.0,484400.0,31.8059,31.8558,31.7623,31.8059,484400.0
2007-02-23 13:30:00,51.0,51.01,50.9,50.91,448200.0,31.8059,31.8122,31.7436,31.7498,448200.0
2007-02-23 14:00:00,50.91,51.08,50.91,51.08,346700.0,31.7498,31.8558,31.7498,31.8558,346700.0
2007-02-23 14:30:00,51.07,51.1,50.98,51.01,479700.0,31.8496,31.8683,31.7934,31.8122,479700.0
2007-02-23 15:00:00,51.01,51.11,51.0,51.07,421300.0,31.8122,31.8745,31.8059,31.8496,421300.0
2007-02-23 15:30:00,51.07,51.08,51.01,51.04,866200.0,31.8496,31.8558,31.8122,31.8309,866200.0
2007-02-26 09:30:00,51.17,51.29,51.0,51.0,1152200.0,31.9119,31.9868,31.8059,31.8059,1152200.0
2007-02-26 10:00:00,51.0,51.01,50.77,50.77,1262800.0,31.8059,31.8122,31.6625,31.6625,1262800.0
2007-02-26 10:30:00,50.77,50.81,50.64,50.81,989100.0,31.6625,31.6874,31.5814,31.6874,989100.0
2007-02-26 11:00:00,50.81,51.03,50.75,51.01,815300.0,31.6874,31.8246,31.65,31.8122,815300.0
2007-02-26 11:30:00,51.02,51.09,50.98,51.0,785000.0,31.8184,31.8621,31.7934,31.8059,785000.0
2007-02-26 12:00:00,51.0,51.0,50.88,50.88,852300.0,31.8059,31.8059,31.7311,31.7311,852300.0
2007-02-26 12:30:00,50.89,50.9,50.6,50.61,714500.0,31.7373,31.7436,31.5565,31.5627,714500.0
2007-02-26 13:00:00,50.6,50.67,50.43,50.46,773300.0,31.5565,31.6001,31.4504,31.4692,773300.0
2007-02-26 13:30:00,50.47,50.57,50.46,50.57,719400.0,31.4754,31.5378,31.4692,31.5378,719400.0
2007-02-26 14:00:00,50.57,50.83,50.55,50.75,1087500.0,31.5378,31.6999,31.5253,31.65,1087500.0
2007-02-26 14:30:00,50.74,50.83,50.67,50.76,758800.0,31.6438,31.6999,31.6001,31.6562,758800.0
2007-02-26 15:00:00,50.77,50.93,50.67,50.71,1183900.0,31.6625,31.7623,31.6001,31.6251,1183900.0
2007-02-26 15:30:00,50.71,50.86,50.69,50.82,1541400.0,31.6251,31.7186,31.6126,31.6937,1541400.0
2007-02-27 09:30:00,50.61,50.61,50.11,50.39,1873700.0,31.5627,31.5627,31.2509,31.4255,1873700.0
2007-02-27 10:00:00,50.41,50.51,50.25,50.32,1262900.0,31.438,31.5003,31.3382,31.3818,1262900.0
2007-02-27 10:30:00,50.31,50.43,50.27,50.3,760200.0,31.3756,31.4504,31.3507,31.3694,760200.0
2007-02-27 11:00:00,50.3,50.31,50.15,50.16,814900.0,31.3694,31.3756,31.2758,31.2821,814900.0
2007-02-27 11:30:00,50.15,50.32,50.12,50.17,945000.0,31.2758,31.3818,31.2571,31.2883,945000.0
2007-02-27 12:00:00,50.17,50.19,50.0,50.05,1398600.0,31.2883,31.3008,31.1823,31.2135,1398600.0
2007-02-27 12:30:00,50.04,50.09,50.0,50.05,582800.0,31.2072,31.2384,31.1823,31.2135,582800.0
2007-02-27 13:00:00,50.05,50.05,49.85,49.88,1089100.0,31.2135,31.2135,31.0887,31.1074,1089100.0
2007-02-27 13:30:00,49.88,49.9,49.71,49.8,1319800.0,31.1074,31.1199,31.0014,31.0575,1319800.0
2007-02-27 14:00:00,49.8,49.81,49.51,49.51,1819400.0,31.0575,31.0638,30.8767,30.8767,1819400.0
2007-02-27 14:30:00,49.57,49.6,48.72,49.01,2011700.0,30.9141,30.9328,30.384,30.5649,2011700.0
2007-02-27 15:00:00,49.0,49.46,47.6,49.16,2849900.0,30.5586,30.8455,29.6855,30.6584,2849900.0
2007-02-27 15:30:00,49.15,49.61,48.97,49.23,2717600.0,30.6522,30.9391,30.5399,30.7021,2717600.0
2007-02-28 09:30:00,49.07,49.68,48.89,49.11,3520300.0,30.6023,30.9827,30.49,30.6272,3520300.0
2007-02-28 10:00:00,49.3,49.6,48.92,49.14,2582000.0,30.7457,30.9328,30.5087,30.6459,2582000.0
2007-02-28 10:30:00,49.58,49.89,49.13,49.81,1710300.0,30.9203,31.1137,30.6397,31.0638,1710300.0
2007-02-28 11:00:00,49.81,49.88,49.56,49.59,1098100.0,31.0638,31.1074,30.9079,30.9266,1098100.0
2007-02-28 11:30:00,49.59,49.78,49.35,49.36,1046300.0,30.9266,31.0451,30.7769,30.7831,1046300.0
2007-02-28 12:00:00,49.36,49.59,49.21,49.39,1160300.0,30.7831,30.9266,30.6896,30.8019,1160300.0
2007-02-28 12:30:00,49.4,49.59,49.35,49.58,682000.0,30.8081,30.9266,30.7769,30.9203,682000.0
2007-02-28 13:00:00,49.57,49.68,49.4,49.66,515300.0,30.9141,30.9827,30.8081,30.9702,515300.0
2007-02-28 13:30:00,49.65,49.71,49.4,49.47,764200.0,30.964,31.0014,30.8081,30.8517,764200.0
2007-02-28 14:00:00,49.46,49.58,49.25,49.33,993400.0,30.8455,30.9203,30.7145,30.7644,993400.0
2007-02-28 14:30:00,49.33,49.53,49.33,49.48,763000.0,30.7644,30.8892,30.7644,30.858,763000.0
2007-02-28 15:00:00,49.47,49.66,49.42,49.63,894200.0,30.8517,30.9702,30.8206,30.9515,894200.0
2007-02-28 15:30:00,49.63,49.66,49.35,49.39,1426500.0,30.9515,30.9702,30.7769,30.8019,1426500.0
2007-03-01 09:30:00,48.98,48.99,48.3,48.62,3368600.0,30.5462,30.5524,30.1221,30.3216,3368600.0
2007-03-01 10:00:00,48.61,49.14,48.37,49.1,2406000.0,30.3154,30.6459,30.1657,30.621,2406000.0
2007-03-01 10:30:00,48.84,49.28,48.76,49.11,2164500.0,30.4588,30.7333,30.409,30.6272,2164500.0
2007-03-01 11:00:00,49.1,49.28,48.9,49.2,2036300.0,30.621,30.7333,30.4963,30.6834,2036300.0
2007-03-01 11:30:00,49.0,49.36,48.9,49.13,1581500.0,30.5586,30.7831,30.4963,30.6397,1581500.0
2007-03-01 12:00:00,49.12,49.19,48.81,48.91,1754100.0,30.6335,30.6771,30.4401,30.5025,1754100.0
2007-03-01 12:30:00,48.91,48.96,48.76,48.94,1019500.0,30.5025,30.5337,30.409,30.5212,1019500.0
2007-03-01 13:00:00,48.94,48.97,48.82,48.86,597800.0,30.5212,30.5399,30.4464,30.4713,597800.0
2007-03-01 13:30:00,48.87,49.05,48.75,49.04,995500.0,30.4776,30.5898,30.4027,30.5836,995500.0
2007-03-01 14:00:00,49.04,49.2,48.98,49.0,1310700.0,30.5836,30.6834,30.5462,30.5586,1310700.0
2007-03-01 14:30:00,49.0,49.4,49.0,49.33,963700.0,30.5586,30.8081,30.5586,30.7644,963700.0
2007-03-01 15:00:00,49.34,49.44,49.04,49.18,1438800.0,30.7707,30.833,30.5836,30.6709,1438800.0
2007-03-01 15:30:00,49.18,49.3,49.18,49.19,1624400.0,30.6709,30.7457,30.6709,30.6771,1624400.0
2007-03-02 09:30:00,48.95,49.0,48.68,48.9,1332200.0,30.5274,30.5586,30.3591,30.4963,1332200.0
2007-03-02 10:00:00,48.9,48.94,48.74,48.74,1122900.0,30.4963,30.5212,30.3965,30.3965,1122900.0
2007-03-02 10:30:00,48.75,48.89,48.69,48.78,1312500.0,30.4027,30.49,30.3653,30.4214,1312500.0
2007-03-02 11:00:00,48.78,48.83,48.68,48.78,977900.0,30.4214,30.4526,30.3591,30.4214,977900.0
2007-03-02 11:30:00,48.78,48.79,48.51,48.52,1164900.0,30.4214,30.4277,30.253,30.2593,1164900.0
2007-03-02 12:00:00,48.53,48.53,48.27,48.28,1408800.0,30.2655,30.2655,30.1034,30.1096,1408800.0
2007-03-02 12:30:00,48.27,48.45,48.17,48.42,1087300.0,30.1034,30.2156,30.041,30.1969,1087300.0
2007-03-02 13:00:00,48.43,48.49,48.24,48.25,1090500.0,30.2032,30.2406,30.0847,30.0909,1090500.0
2007-03-02 13:30:00,48.25,48.45,48.2,48.44,1107000.0,30.0909,30.2156,30.0597,30.2094,1107000.0
2007-03-02 14:00:00,48.45,48.5,48.38,48.44,739700.0,30.2156,30.2468,30.172,30.2094,739700.0
2007-03-02 14:30:00,48.45,48.62,48.39,48.44,1048500.0,30.2156,30.3216,30.1782,30.2094,1048500.0
2007-03-02 15:00:00,48.43,48.54,48.35,48.4,1114400.0,30.2032,30.2718,30.1533,30.1844,1114400.0
2007-03-02 15:30:00,48.4,48.47,48.11,48.15,2553700.0,30.1844,30.2281,30.0036,30.0285,2553700.0
2007-03-05 09:30:00,47.6,47.7,47.2,47.35,3406400.0,29.6855,29.7479,29.4361,29.5296,3406400.0
2007-03-05 10:00:00,47.35,47.92,47.2,47.64,2575400.0,29.5296,29.8851,29.4361,29.7105,2575400.0
2007-03-05 10:30:00,47.63,47.95,47.44,47.94,1726300.0,29.7042,29.9038,29.5857,29.8976,1726300.0
2007-03-05 11:00:00,47.95,48.16,47.91,47.98,1655800.0,29.9038,30.0348,29.8789,29.9225,1655800.0
2007-03-05 11:30:00,47.98,47.98,47.58,47.6,1060900.0,29.9225,29.9225,29.6731,29.6855,1060900.0
2007-03-05 12:00:00,47.59,47.67,47.53,47.59,863400.0,29.6793,29.7292,29.6419,29.6793,863400.0
2007-03-05 12:30:00,47.59,47.77,47.53,47.66,790900.0,29.6793,29.7915,29.6419,29.7229,790900.0
2007-03-05 13:00:00,47.65,47.9,47.65,47.74,796900.0,29.7167,29.8726,29.7167,29.7728,796900.0
2007-03-05 13:30:00,47.74,47.96,47.65,47.9,719800.0,29.7728,29.91,29.7167,29.8726,719800.0
2007-03-05 14:00:00,47.91,48.01,47.78,47.79,819600.0,29.8789,29.9412,29.7978,29.804,819600.0
2007-03-05 14:30:00,47.79,47.93,47.78,47.9,786400.0,29.804,29.8913,29.7978,29.8726,786400.0
2007-03-05 15:00:00,47.9,47.91,47.53,47.76,1419500.0,29.8726,29.8789,29.6419,29.7853,1419500.0
2007-03-05 15:30:00,47.76,47.83,47.4,47.49,2534500.0,29.7853,29.829,29.5608,29.6169,2534500.0
2007-03-06 09:30:00,47.97,48.15,47.84,47.93,2507900.0,29.9163,30.0285,29.8352,29.8913,2507900.0
2007-03-06 10:00:00,47.92,47.95,47.61,47.86,1714000.0,29.8851,29.9038,29.6918,29.8477,1714000.0
2007-03-06 10:30:00,47.87,47.87,47.43,47.44,1406900.0,29.8539,29.8539,29.5795,29.5857,1406900.0
2007-03-06 11:00:00,47.44,47.7,47.43,47.67,1126900.0,29.5857,29.7479,29.5795,29.7292,1126900.0
2007-03-06 11:30:00,47.67,47.89,47.6,47.75,1015600.0,29.7292,29.8664,29.6855,29.7791,1015600.0
2007-03-06 12:00:00,47.75,47.9,47.64,47.9,1165800.0,29.7791,29.8726,29.7105,29.8726,1165800.0
2007-03-06 12:30:00,47.9,48.0,47.9,47.97,743900.0,29.8726,29.935,29.8726,29.9163,743900.0
2007-03-06 13:00:00,47.97,47.99,47.85,47.93,629500.0,29.9163,29.9287,29.8414,29.8913,629500.0
2007-03-06 13:30:00,47.93,48.24,47.91,48.16,951700.0,29.8913,30.0847,29.8789,30.0348,951700.0
2007-03-06 14:00:00,48.15,48.26,48.09,48.26,756400.0,30.0285,30.0971,29.9911,30.0971,756400.0
2007-03-06 14:30:00,48.25,48.37,48.13,48.33,1010800.0,30.0909,30.1657,30.0161,30.1408,1010800.0
2007-03-06 15:00:00,48.33,48.68,48.28,48.68,1434400.0,30.1408,30.3591,30.1096,30.3591,1434400.0
2007-03-06 15:30:00,48.68,48.68,48.44,48.5,2308700.0,30.3591,30.3591,30.2094,30.2468,2308700.0
2007-03-07 09:30:00,48.69,48.87,48.5,48.66,1440100.0,30.3653,30.4776,30.2468,30.3466,1440100.0
2007-03-07 10:00:00,48.66,48.74,48.57,48.74,1249300.0,30.3466,30.3965,30.2905,30.3965,1249300.0
2007-03-07 10:30:00,48.74,48.87,48.57,48.59,1703100.0,30.3965,30.4776,30.2905,30.3029,1703100.0
2007-03-07 11:00:00,48.58,48.59,48.37,48.37,1239400.0,30.2967,30.3029,30.1657,30.1657,1239400.0
2007-03-07 11:30:00,48.36,48.42,48.27,48.28,978300.0,30.1595,30.1969,30.1034,30.1096,978300.0
2007-03-07 12:00:00,48.28,48.4,48.26,48.36,428000.0,30.1096,30.1844,30.0971,30.1595,428000.0
2007-03-07 12:30:00,48.36,48.44,48.3,48.41,562000.0,30.1595,30.2094,30.1221,30.1907,562000.0
2007-03-07 13:00:00,48.4,48.5,48.35,48.41,514500.0,30.1844,30.2468,30.1533,30.1907,514500.0
2007-03-07 13:30:00,48.41,48.7,48.4,48.62,618400.0,30.1907,30.3715,30.1844,30.3216,618400.0
2007-03-07 14:00:00,48.62,48.7,48.5,48.63,725300.0,30.3216,30.3715,30.2468,30.3279,725300.0
2007-03-07 14:30:00,48.64,48.8,48.63,48.69,883500.0,30.3341,30.4339,30.3279,30.3653,883500.0
2007-03-07 15:00:00,48.69,48.77,48.53,48.55,998300.0,30.3653,30.4152,30.2655,30.278,998300.0
2007-03-07 15:30:00,48.55,48.55,48.29,48.32,1639400.0,30.278,30.278,30.1158,30.1346,1639400.0
2007-03-08 09:30:00,48.79,48.99,48.62,48.96,1152800.0,30.4277,30.5524,30.3216,30.5337,1152800.0
2007-03-08 10:00:00,48.95,49.33,48.94,49.33,1175300.0,30.5274,30.7644,30.5212,30.7644,1175300.0
2007-03-08 10:30:00,49.33,49.35,49.04,49.05,913500.0,30.7644,30.7769,30.5836,30.5898,913500.0
2007-03-08 11:00:00,49.06,49.14,49.02,49.06,602100.0,30.5961,30.6459,30.5711,30.5961,602100.0
2007-03-08 11:30:00,49.06,49.3,49.03,49.18,660600.0,30.5961,30.7457,30.5773,30.6709,660600.0
2007-03-08 12:00:00,49.18,49.2,49.08,49.09,551800.0,30.6709,30.6834,30.6085,30.6148,551800.0
2007-03-08 12:30:00,49.08,49.12,49.03,49.07,461400.0,30.6085,30.6335,30.5773,30.6023,461400.0
2007-03-08 13:00:00,49.06,49.09,49.04,49.08,471300.0,30.5961,30.6148,30.5836,30.6085,471300.0
2007-03-08 13:30:00,49.07,49.13,49.06,49.11,426300.0,30.6023,30.6397,30.5961,30.6272,426300.0
2007-03-08 14:00:00,49.11,49.12,48.8,48.8,1165500.0,30.6272,30.6335,30.4339,30.4339,1165500.0
2007-03-08 14:30:00,48.8,48.85,48.64,48.78,1076000.0,30.4339,30.4651,30.3341,30.4214,1076000.0
2007-03-08 15:00:00,48.77,48.84,48.7,48.75,647300.0,30.4152,30.4588,30.3715,30.4027,647300.0
2007-03-08 15:30:00,48.75,48.86,48.64,48.75,1558700.0,30.4027,30.4713,30.3341,30.4027,1558700.0
2007-03-09 09:30:00,49.12,49.35,48.87,48.88,1184200.0,30.6335,30.7769,30.4776,30.4838,1184200.0
2007-03-09 10:00:00,48.88,48.91,48.61,48.73,1209000.0,30.4838,30.5025,30.3154,30.3902,1209000.0
2007-03-09 10:30:00,48.73,48.93,48.65,48.84,632800.0,30.3902,30.515,30.3404,30.4588,632800.0
2007-03-09 11:00:00,48.83,48.89,48.7,48.81,568100.0,30.4526,30.49,30.3715,30.4401,568100.0
2007-03-09 11:30:00,48.81,49.0,48.81,48.87,587200.0,30.4401,30.5586,30.4401,30.4776,587200.0
2007-03-09 12:00:00,48.87,48.91,48.8,48.83,457800.0,30.4776,30.5025,30.4339,30.4526,457800.0
2007-03-09 12:30:00,48.82,48.93,48.62,48.65,574400.0,30.4464,30.515,30.3216,30.3404,574400.0
2007-03-09 13:00:00,48.64,48.7,48.61,48.69,438100.0,30.3341,30.3715,30.3154,30.3653,438100.0
2007-03-09 13:30:00,48.7,48.74,48.62,48.63,729200.0,30.3715,30.3965,30.3216,30.3279,729200.0
2007-03-09 14:00:00,48.63,48.67,48.54,48.6,590000.0,30.3279,30.3528,30.2718,30.3092,590000.0
2007-03-09 14:30:00,48.61,48.7,48.53,48.68,550600.0,30.3154,30.3715,30.2655,30.3591,550600.0
2007-03-09 15:00:00,48.69,48.77,48.65,48.76,548500.0,30.3653,30.4152,30.3404,30.409,548500.0
2007-03-09 15:30:00,48.76,48.91,48.74,48.82,754200.0,30.409,30.5025,30.3965,30.4464,754200.0
2007-03-12 09:30:00,48.64,48.94,48.62,48.76,940300.0,30.3341,30.5212,30.3216,30.409,940300.0
2007-03-12 10:00:00,48.75,48.91,48.72,48.86,892200.0,30.4027,30.5025,30.384,30.4713,892200.0
2007-03-12 10:30:00,48.86,48.87,48.72,48.74,1175000.0,30.4713,30.4776,30.384,30.3965,1175000.0
2007-03-12 11:00:00,48.74,48.77,48.6,48.62,471600.0,30.3965,30.4152,30.3092,30.3216,471600.0
2007-03-12 11:30:00,48.61,48.77,48.6,48.75,391600.0,30.3154,30.4152,30.3092,30.4027,391600.0
2007-03-12 12:00:00,48.76,48.82,48.74,48.76,496400.0,30.409,30.4464,30.3965,30.409,496400.0
2007-03-12 12:30:00,48.75,48.76,48.65,48.75,369600.0,30.4027,30.409,30.3404,30.4027,369600.0
2007-03-12 13:00:00,48.76,48.78,48.64,48.67,563700.0,30.409,30.4214,30.3341,30.3528,563700.0
2007-03-12 13:30:00,48.67,48.7,48.64,48.69,376900.0,30.3528,30.3715,30.3341,30.3653,376900.0
2007-03-12 14:00:00,48.69,48.79,48.64,48.76,613100.0,30.3653,30.4277,30.3341,30.409,613100.0
2007-03-12 14:30:00,48.76,48.86,48.75,48.8,936200.0,30.409,30.4713,30.4027,30.4339,936200.0
2007-03-12 15:00:00,48.8,48.98,48.8,48.94,554900.0,30.4339,30.5462,30.4339,30.5212,554900.0
2007-03-12 15:30:00,48.93,48.93,48.81,48.85,839500.0,30.515,30.515,30.4401,30.4651,839500.0
2007-03-13 09:30:00,48.45,48.5,48.2,48.38,1256000.0,30.2156,30.2468,30.0597,30.172,1256000.0
2007-03-13 10:00:00,48.38,48.4,48.2,48.3,1204400.0,30.172,30.1844,30.0597,30.1221,1204400.0
2007-03-13 10:30:00,48.31,48.33,48.2,48.24,857200.0,30.1283,30.1408,30.0597,30.0847,857200.0
2007-03-13 11:00:00,48.23,48.35,48.2,48.2,804400.0,30.0784,30.1533,30.0597,30.0597,804400.0
2007-03-13 11:30:00,48.2,48.23,48.17,48.21,550200.0,30.0597,30.0784,30.041,30.066,550200.0
2007-03-13 12:00:00,48.21,48.22,47.71,47.71,2517100.0,30.066,30.0722,29.7541,29.7541,2517100.0
2007-03-13 12:30:00,47.71,47.8,47.54,47.64,1572200.0,29.7541,29.8103,29.6481,29.7105,1572200.0
2007-03-13 13:00:00,47.64,47.81,47.6,47.61,860600.0,29.7105,29.8165,29.6855,29.6918,860600.0
2007-03-13 13:30:00,47.61,47.62,46.88,47.0,3617000.0,29.6918,29.698,29.2365,29.3113,3617000.0
2007-03-13 14:00:00,47.01,47.04,46.58,46.76,3277600.0,29.3176,29.3363,29.0494,29.1617,3277600.0
2007-03-13 14:30:00,46.76,46.93,46.71,46.73,1917600.0,29.1617,29.2677,29.1305,29.143,1917600.0
2007-03-13 15:00:00,46.72,46.85,46.56,46.71,1923300.0,29.1367,29.2178,29.0369,29.1305,1923300.0
2007-03-13 15:30:00,46.72,46.89,46.65,46.7,3679400.0,29.1367,29.2427,29.0931,29.1242,3679400.0
2007-03-14 09:30:00,46.72,47.0,46.51,46.72,2223600.0,29.1367,29.3113,29.0058,29.1367,2223600.0
2007-03-14 10:00:00,46.71,46.87,46.4,46.78,2165900.0,29.1305,29.2303,28.9372,29.1741,2165900.0
2007-03-14 10:30:00,46.77,47.22,46.77,47.01,2464500.0,29.1679,29.4485,29.1679,29.3176,2464500.0
2007-03-14 11:00:00,47.01,47.11,46.9,46.95,1441600.0,29.3176,29.3799,29.249,29.2802,1441600.0
2007-03-14 11:30:00,46.95,46.96,46.65,46.69,1750100.0,29.2802,29.2864,29.0931,29.118,1750100.0
2007-03-14 12:00:00,46.69,46.76,46.1,46.26,2145100.0,29.118,29.1617,28.7501,28.8498,2145100.0
2007-03-14 12:30:00,46.27,46.34,45.91,46.04,2185600.0,28.8561,28.8997,28.6316,28.7126,2185600.0
2007-03-14 13:00:00,46.03,46.73,46.02,46.56,1946500.0,28.7064,29.143,28.7002,29.0369,1946500.0
2007-03-14 13:30:00,46.57,47.06,46.53,46.69,1396600.0,29.0432,29.3488,29.0182,29.118,1396600.0
2007-03-14 14:00:00,46.68,47.06,46.65,47.02,1027900.0,29.1118,29.3488,29.0931,29.3238,1027900.0
2007-03-14 14:30:00,47.02,47.31,47.01,47.14,1602000.0,29.3238,29.5047,29.3176,29.3987,1602000.0
2007-03-14 15:00:00,47.15,47.55,47.09,47.44,1535800.0,29.4049,29.6543,29.3675,29.5857,1535800.0
2007-03-14 15:30:00,47.43,47.47,47.15,47.31,2252300.0,29.5795,29.6045,29.4049,29.5047,2252300.0
2007-03-15 09:30:00,47.14,47.98,47.14,47.97,1726700.0,29.3987,29.9225,29.3987,29.9163,1726700.0
2007-03-15 10:00:00,47.98,48.0,47.81,47.95,1262200.0,29.9225,29.935,29.8165,29.9038,1262200.0
2007-03-15 10:30:00,47.96,48.19,47.85,47.93,1200100.0,29.91,30.0535,29.8414,29.8913,1200100.0
2007-03-15 11:00:00,47.94,47.99,47.84,47.98,770300.0,29.8976,29.9287,29.8352,29.9225,770300.0
2007-03-15 11:30:00,47.98,48.0,47.75,47.81,1023600.0,29.9225,29.935,29.7791,29.8165,1023600.0
2007-03-15 12:00:00,47.81,47.97,47.75,47.95,835100.0,29.8165,29.9163,29.7791,29.9038,835100.0
2007-03-15 12:30:00,47.95,48.0,47.85,47.85,784800.0,29.9038,29.935,29.8414,29.8414,784800.0
2007-03-15 13:00:00,47.85,48.01,47.78,47.86,698800.0,29.8414,29.9412,29.7978,29.8477,698800.0
2007-03-15 13:30:00,47.87,47.87,47.57,47.68,1355400.0,29.8539,29.8539,29.6668,29.7354,1355400.0
2007-03-15 14:00:00,47.68,47.75,47.6,47.67,738000.0,29.7354,29.7791,29.6855,29.7292,738000.0
2007-03-15 14:30:00,47.67,47.76,47.64,47.72,698400.0,29.7292,29.7853,29.7105,29.7604,698400.0
2007-03-15 15:00:00,47.72,47.78,47.66,47.66,937100.0,29.7604,29.7978,29.7229,29.7229,937100.0
2007-03-15 15:30:00,47.66,47.8,47.66,47.69,1715900.0,29.7229,29.8103,29.7229,29.7417,1715900.0
2007-03-16 09:30:00,47.62,47.83,47.5,47.57,7222400.0,29.698,29.829,29.6232,29.6668,7222400.0
2007-03-16 10:00:00,47.57,47.71,47.51,47.62,1176000.0,29.6668,29.7541,29.6294,29.698,1176000.0
2007-03-16 10:30:00,47.61,47.63,47.4,47.45,1114200.0,29.6918,29.7042,29.5608,29.592,1114200.0
2007-03-16 11:00:00,47.45,47.65,47.43,47.53,1274500.0,29.592,29.7167,29.5795,29.6419,1274500.0
2007-03-16 11:30:00,47.53,47.56,47.36,47.39,1446900.0,29.6419,29.6606,29.5359,29.5546,1446900.0
2007-03-16 12:00:00,47.39,47.41,47.24,47.29,806200.0,29.5546,29.567,29.461,29.4922,806200.0
2007-03-16 12:30:00,47.29,47.34,47.23,47.29,459000.0,29.4922,29.5234,29.4548,29.4922,459000.0
2007-03-16 13:00:00,47.29,47.37,47.21,47.29,687000.0,29.4922,29.5421,29.4423,29.4922,687000.0
2007-03-16 13:30:00,47.3,47.39,47.22,47.32,802800.0,29.4984,29.5546,29.4485,29.5109,802800.0
2007-03-16 14:00:00,47.32,47.33,47.11,47.18,1027500.0,29.5109,29.5171,29.3799,29.4236,1027500.0
2007-03-16 14:30:00,47.18,47.18,47.0,47.06,1280200.0,29.4236,29.4236,29.3113,29.3488,1280200.0
2007-03-16 15:00:00,47.06,47.21,47.01,47.12,1259400.0,29.3488,29.4423,29.3176,29.3862,1259400.0
2007-03-16 15:30:00,47.13,47.25,46.98,47.03,2987400.0,29.3924,29.4673,29.2989,29.33,2987400.0
2007-03-19 09:30:00,47.2,47.51,47.2,47.27,1439300.0,29.4361,29.6294,29.4361,29.4797,1439300.0
2007-03-19 10:00:00,47.25,47.33,47.16,47.32,1322500.0,29.4673,29.5171,29.4111,29.5109,1322500.0
2007-03-19 10:30:00,47.33,47.76,47.32,47.67,1261600.0,29.5171,29.7853,29.5109,29.7292,1261600.0
2007-03-19 11:00:00,47.67,47.75,47.66,47.72,1092000.0,29.7292,29.7791,29.7229,29.7604,1092000.0
2007-03-19 11:30:00,47.72,47.79,47.55,47.75,1518400.0,29.7604,29.804,29.6543,29.7791,1518400.0
2007-03-19 12:00:00,47.75,47.8,47.69,47.7,651400.0,29.7791,29.8103,29.7417,29.7479,651400.0
2007-03-19 12:30:00,47.7,47.7,47.52,47.57,625100.0,29.7479,29.7479,29.6356,29.6668,625100.0
2007-03-19 13:00:00,47.57,47.67,47.5,47.57,453300.0,29.6668,29.7292,29.6232,29.6668,453300.0
2007-03-19 13:30:00,47.58,47.75,47.57,47.71,501200.0,29.6731,29.7791,29.6668,29.7541,501200.0
2007-03-19 14:00:00,47.7,47.73,47.57,47.58,1042600.0,29.7479,29.7666,29.6668,29.6731,1042600.0
2007-03-19 14:30:00,47.58,47.71,47.54,47.67,705400.0,29.6731,29.7541,29.6481,29.7292,705400.0
2007-03-19 15:00:00,47.66,47.7,47.59,47.6,890400.0,29.7229,29.7479,29.6793,29.6855,890400.0
2007-03-19 15:30:00,47.61,47.64,47.49,47.58,1902300.0,29.6918,29.7105,29.6169,29.6731,1902300.0
2007-03-20 09:30:00,47.51,47.65,47.35,47.35,1224500.0,29.6294,29.7167,29.5296,29.5296,1224500.0
2007-03-20 10:00:00,47.34,47.71,47.33,47.63,1050400.0,29.5234,29.7541,29.5171,29.7042,1050400.0
2007-03-20 10:30:00,47.62,47.66,47.49,47.56,916700.0,29.698,29.7229,29.6169,29.6606,916700.0
2007-03-20 11:00:00,47.56,47.62,47.55,47.59,750600.0,29.6606,29.698,29.6543,29.6793,750600.0
2007-03-20 11:30:00,47.6,47.73,47.5,47.72,1175400.0,29.6855,29.7666,29.6232,29.7604,1175400.0
2007-03-20 12:00:00,47.71,47.8,47.69,47.76,1070000.0,29.7541,29.8103,29.7417,29.7853,1070000.0
2007-03-20 12:30:00,47.75,47.85,47.72,47.8,872000.0,29.7791,29.8414,29.7604,29.8103,872000.0
2007-03-20 13:00:00,47.8,47.88,47.72,47.74,769100.0,29.8103,29.8601,29.7604,29.7728,769100.0
2007-03-20 13:30:00,47.74,47.76,47.65,47.71,626300.0,29.7728,29.7853,29.7167,29.7541,626300.0
2007-03-20 14:00:00,47.71,47.79,47.66,47.69,596800.0,29.7541,29.804,29.7229,29.7417,596800.0
2007-03-20 14:30:00,47.69,47.71,47.63,47.64,616800.0,29.7417,29.7541,29.7042,29.7105,616800.0
2007-03-20 15:00:00,47.64,47.72,47.64,47.69,847300.0,29.7105,29.7604,29.7105,29.7417,847300.0
2007-03-20 15:30:00,47.69,47.8,47.67,47.75,1384000.0,29.7417,29.8103,29.7292,29.7791,1384000.0
2007-03-21 09:30:00,47.81,48.1,47.81,47.95,1301000.0,29.8165,29.9974,29.8165,29.9038,1301000.0
2007-03-21 10:00:00,47.95,48.0,47.9,47.99,563300.0,29.9038,29.935,29.8726,29.9287,563300.0
2007-03-21 10:30:00,47.99,48.08,47.9,47.98,659400.0,29.9287,29.9849,29.8726,29.9225,659400.0
2007-03-21 11:00:00,47.98,48.01,47.83,47.83,612300.0,29.9225,29.9412,29.829,29.829,612300.0
2007-03-21 11:30:00,47.83,48.0,47.83,47.9,512200.0,29.829,29.935,29.829,29.8726,512200.0
2007-03-21 12:00:00,47.9,47.94,47.87,47.93,224300.0,29.8726,29.8976,29.8539,29.8913,224300.0
2007-03-21 12:30:00,47.92,48.06,47.9,48.03,355800.0,29.8851,29.9724,29.8726,29.9537,355800.0
2007-03-21 13:00:00,48.03,48.12,47.99,48.1,393300.0,29.9537,30.0098,29.9287,29.9974,393300.0
2007-03-21 13:30:00,48.11,48.15,48.01,48.08,640900.0,30.0036,30.0285,29.9412,29.9849,640900.0
2007-03-21 14:00:00,48.08,48.92,48.07,48.79,2763700.0,29.9849,30.5087,29.9786,30.4277,2763700.0
2007-03-21 14:30:00,48.8,49.55,48.77,49.46,3139600.0,30.4339,30.9016,30.4152,30.8455,3139600.0
2007-03-21 15:00:00,49.46,49.65,49.09,49.12,2588200.0,30.8455,30.964,30.6148,30.6335,2588200.0
2007-03-21 15:30:00,49.12,49.33,49.0,49.08,3960200.0,30.6335,30.7644,30.5586,30.6085,3960200.0
2007-03-22 09:30:00,49.06,49.1,48.76,48.79,1266400.0,30.5961,30.621,30.409,30.4277,1266400.0
2007-03-22 10:00:00,48.79,48.85,48.55,48.56,1264300.0,30.4277,30.4651,30.278,30.2842,1264300.0
2007-03-22 10:30:00,48.56,48.63,48.45,48.5,1579500.0,30.2842,30.3279,30.2156,30.2468,1579500.0
2007-03-22 11:00:00,48.5,48.7,48.47,48.66,971200.0,30.2468,30.3715,30.2281,30.3466,971200.0
2007-03-22 11:30:00,48.66,48.75,48.54,48.58,928800.0,30.3466,30.4027,30.2718,30.2967,928800.0
2007-03-22 12:00:00,48.59,48.88,48.57,48.76,1126700.0,30.3029,30.4838,30.2905,30.409,1126700.0
2007-03-22 12:30:00,48.75,48.85,48.65,48.66,619200.0,30.4027,30.4651,30.3404,30.3466,619200.0
2007-03-22 13:00:00,48.65,48.66,48.55,48.58,580000.0,30.3404,30.3466,30.278,30.2967,580000.0
2007-03-22 13:30:00,48.58,48.62,48.46,48.53,830200.0,30.2967,30.3216,30.2219,30.2655,830200.0
2007-03-22 14:00:00,48.54,48.63,48.49,48.51,708500.0,30.2718,30.3279,30.2406,30.253,708500.0
2007-03-22 14:30:00,48.5,48.57,48.5,48.5,764100.0,30.2468,30.2905,30.2468,30.2468,764100.0
2007-03-22 15:00:00,48.51,48.51,48.36,48.46,1221800.0,30.253,30.253,30.1595,30.2219,1221800.0
2007-03-22 15:30:00,48.46,48.55,48.39,48.5,2046100.0,30.2219,30.278,30.1782,30.2468,2046100.0
2007-03-23 09:30:00,48.59,48.75,48.45,48.53,1069100.0,30.3029,30.4027,30.2156,30.2655,1069100.0
2007-03-23 10:00:00,48.53,48.89,48.53,48.67,1233100.0,30.2655,30.49,30.2655,30.3528,1233100.0
2007-03-23 10:30:00,48.67,48.73,48.54,48.68,641900.0,30.3528,30.3902,30.2718,30.3591,641900.0
2007-03-23 11:00:00,48.68,48.72,48.62,48.65,721800.0,30.3591,30.384,30.3216,30.3404,721800.0
2007-03-23 11:30:00,48.65,48.68,48.57,48.62,466500.0,30.3404,30.3591,30.2905,30.3216,466500.0
2007-03-23 12:00:00,48.62,48.65,48.55,48.58,461700.0,30.3216,30.3404,30.278,30.2967,461700.0
2007-03-23 12:30:00,48.58,48.61,48.52,48.58,372300.0,30.2967,30.3154,30.2593,30.2967,372300.0
2007-03-23 13:00:00,48.58,48.59,48.45,48.54,485400.0,30.2967,30.3029,30.2156,30.2718,485400.0
2007-03-23 13:30:00,48.54,48.6,48.53,48.55,531000.0,30.2718,30.3092,30.2655,30.278,531000.0
2007-03-23 14:00:00,48.54,48.59,48.45,48.56,456400.0,30.2718,30.3029,30.2156,30.2842,456400.0
2007-03-23 14:30:00,48.58,48.69,48.56,48.67,688500.0,30.2967,30.3653,30.2842,30.3528,688500.0
2007-03-23 15:00:00,48.67,48.75,48.62,48.71,455100.0,30.3528,30.4027,30.3216,30.3778,455100.0
2007-03-23 15:30:00,48.71,48.73,48.43,48.54,1751900.0,30.3778,30.3902,30.2032,30.2718,1751900.0
2007-03-26 09:30:00,48.55,48.76,48.45,48.72,951400.0,30.278,30.409,30.2156,30.384,951400.0
2007-03-26 10:00:00,48.72,48.73,47.94,47.98,2076200.0,30.384,30.3902,29.8976,29.9225,2076200.0
2007-03-26 10:30:00,47.98,48.28,47.97,48.19,1300200.0,29.9225,30.1096,29.9163,30.0535,1300200.0
2007-03-26 11:00:00,48.19,48.22,47.99,48.06,785800.0,30.0535,30.0722,29.9287,29.9724,785800.0
2007-03-26 11:30:00,48.06,48.29,48.06,48.19,588200.0,29.9724,30.1158,29.9724,30.0535,588200.0
2007-03-26 12:00:00,48.19,48.4,48.14,48.36,627900.0,30.0535,30.1844,30.0223,30.1595,627900.0
2007-03-26 12:30:00,48.35,48.41,48.28,48.38,399800.0,30.1533,30.1907,30.1096,30.172,399800.0
2007-03-26 13:00:00,48.38,48.4,48.32,48.38,407600.0,30.172,30.1844,30.1346,30.172,407600.0
2007-03-26 13:30:00,48.38,48.54,48.38,48.54,779600.0,30.172,30.2718,30.172,30.2718,779600.0
2007-03-26 14:00:00,48.54,48.67,48.46,48.49,834000.0,30.2718,30.3528,30.2219,30.2406,834000.0
2007-03-26 14:30:00,48.49,48.55,48.41,48.5,459100.0,30.2406,30.278,30.1907,30.2468,459100.0
2007-03-26 15:00:00,48.5,48.59,48.39,48.53,712100.0,30.2468,30.3029,30.1782,30.2655,712100.0
2007-03-26 15:30:00,48.53,48.78,48.53,48.7,1061800.0,30.2655,30.4214,30.2655,30.3715,1061800.0
2007-03-27 09:30:00,48.59,48.82,48.5,48.63,1163000.0,30.3029,30.4464,30.2468,30.3279,1163000.0
2007-03-27 10:00:00,48.63,48.76,48.5,48.66,1139100.0,30.3279,30.409,30.2468,30.3466,1139100.0
2007-03-27 10:30:00,48.66,48.73,48.59,48.7,806300.0,30.3466,30.3902,30.3029,30.3715,806300.0
2007-03-27 11:00:00,48.7,48.71,48.35,48.4,761900.0,30.3715,30.3778,30.1533,30.1844,761900.0
2007-03-27 11:30:00,48.41,48.65,48.37,48.6,663900.0,30.1907,30.3404,30.1657,30.3092,663900.0
2007-03-27 12:00:00,48.6,48.67,48.49,48.65,618100.0,30.3092,30.3528,30.2406,30.3404,618100.0
2007-03-27 12:30:00,48.65,48.68,48.56,48.61,574800.0,30.3404,30.3591,30.2842,30.3154,574800.0
2007-03-27 13:00:00,48.61,48.67,48.55,48.55,348100.0,30.3154,30.3528,30.278,30.278,348100.0
2007-03-27 13:30:00,48.56,48.64,48.5,48.58,304000.0,30.2842,30.3341,30.2468,30.2967,304000.0
2007-03-27 14:00:00,48.57,48.62,48.48,48.49,421200.0,30.2905,30.3216,30.2343,30.2406,421200.0
2007-03-27 14:30:00,48.49,48.57,48.42,48.49,754700.0,30.2406,30.2905,30.1969,30.2406,754700.0
2007-03-27 15:00:00,48.49,48.62,48.46,48.6,997500.0,30.2406,30.3216,30.2219,30.3092,997500.0
2007-03-27 15:30:00,48.6,48.65,48.55,48.56,1266700.0,30.3092,30.3404,30.278,30.2842,1266700.0
2007-03-28 09:30:00,48.29,48.4,48.12,48.27,1161200.0,30.1158,30.1844,30.0098,30.1034,1161200.0
2007-03-28 10:00:00,48.27,48.39,48.18,48.19,674100.0,30.1034,30.1782,30.0472,30.0535,674100.0
2007-03-28 10:30:00,48.19,48.2,47.79,48.06,1350600.0,30.0535,30.0597,29.804,29.9724,1350600.0
2007-03-28 11:00:00,48.06,48.27,47.85,47.92,916300.0,29.9724,30.1034,29.8414,29.8851,916300.0
2007-03-28 11:30:00,47.91,48.05,47.9,48.02,427400.0,29.8789,29.9662,29.8726,29.9475,427400.0
2007-03-28 12:00:00,48.01,48.48,48.01,48.33,962200.0,29.9412,30.2343,29.9412,30.1408,962200.0
2007-03-28 12:30:00,48.33,48.38,48.23,48.31,430300.0,30.1408,30.172,30.0784,30.1283,430300.0
2007-03-28 13:00:00,48.31,48.32,48.15,48.16,300900.0,30.1283,30.1346,30.0285,30.0348,300900.0
2007-03-28 13:30:00,48.17,48.41,48.16,48.27,477400.0,30.041,30.1907,30.0348,30.1034,477400.0
2007-03-28 14:00:00,48.27,48.34,48.04,48.05,555800.0,30.1034,30.147,29.9599,29.9662,555800.0
2007-03-28 14:30:00,48.05,48.11,47.96,48.09,494400.0,29.9662,30.0036,29.91,29.9911,494400.0
2007-03-28 15:00:00,48.09,48.17,48.01,48.11,947100.0,29.9911,30.041,29.9412,30.0036,947100.0
2007-03-28 15:30:00,48.11,48.12,47.95,47.99,1374300.0,30.0036,30.0098,29.9038,29.9287,1374300.0
2007-03-29 09:30:00,48.24,48.56,48.24,48.4,969700.0,30.0847,30.2842,30.0847,30.1844,969700.0
2007-03-29 10:00:00,48.4,48.64,48.4,48.55,657500.0,30.1844,30.3341,30.1844,30.278,657500.0
2007-03-29 10:30:00,48.56,48.59,48.31,48.4,947100.0,30.2842,30.3029,30.1283,30.1844,947100.0
2007-03-29 11:00:00,48.4,48.55,48.39,48.53,741800.0,30.1844,30.278,30.1782,30.2655,741800.0
2007-03-29 11:30:00,48.53,48.59,48.24,48.28,673300.0,30.2655,30.3029,30.0847,30.1096,673300.0
2007-03-29 12:00:00,48.28,48.53,48.26,48.35,732600.0,30.1096,30.2655,30.0971,30.1533,732600.0
2007-03-29 12:30:00,48.34,48.51,48.27,48.34,709500.0,30.147,30.253,30.1034,30.147,709500.0
2007-03-29 13:00:00,48.34,48.36,48.02,48.14,700700.0,30.147,30.1595,29.9475,30.0223,700700.0
2007-03-29 13:30:00,48.14,48.28,48.07,48.15,537000.0,30.0223,30.1096,29.9786,30.0285,537000.0
2007-03-29 14:00:00,48.14,48.24,48.02,48.19,577100.0,30.0223,30.0847,29.9475,30.0535,577100.0
2007-03-29 14:30:00,48.19,48.3,48.03,48.27,600400.0,30.0535,30.1221,29.9537,30.1034,600400.0
2007-03-29 15:00:00,48.26,48.45,48.25,48.38,551100.0,30.0971,30.2156,30.0909,30.172,551100.0
2007-03-29 15:30:00,48.38,48.57,48.37,48.47,1195900.0,30.172,30.2905,30.1657,30.2281,1195900.0
2007-03-30 09:30:00,48.61,48.89,48.54,48.89,1220100.0,30.3154,30.49,30.2718,30.49,1220100.0
2007-03-30 10:00:00,48.88,49.02,48.78,48.88,1067100.0,30.4838,30.5711,30.4214,30.4838,1067100.0
2007-03-30 10:30:00,48.87,48.87,48.53,48.61,756800.0,30.4776,30.4776,30.2655,30.3154,756800.0
2007-03-30 11:00:00,48.61,48.63,48.17,48.18,774300.0,30.3154,30.3279,30.041,30.0472,774300.0
2007-03-30 11:30:00,48.17,48.37,47.95,48.13,1459100.0,30.041,30.1657,29.9038,30.0161,1459100.0
2007-03-30 12:00:00,48.14,48.34,48.0,48.03,727500.0,30.0223,30.147,29.935,29.9537,727500.0
2007-03-30 12:30:00,48.03,48.18,47.95,48.0,518800.0,29.9537,30.0472,29.9038,29.935,518800.0
2007-03-30 13:00:00,48.0,48.27,48.0,48.24,497600.0,29.935,30.1034,29.935,30.0847,497600.0
2007-03-30 13:30:00,48.24,48.31,48.12,48.26,840800.0,30.0847,30.1283,30.0098,30.0971,840800.0
2007-03-30 14:00:00,48.26,48.46,48.2,48.4,569100.0,30.0971,30.2219,30.0597,30.1844,569100.0
2007-03-30 14:30:00,48.41,48.53,48.36,48.45,556000.0,30.1907,30.2655,30.1595,30.2156,556000.0
2007-03-30 15:00:00,48.45,48.5,48.36,48.41,459800.0,30.2156,30.2468,30.1595,30.1907,459800.0
2007-03-30 15:30:00,48.41,48.42,48.25,48.38,1461100.0,30.1907,30.1969,30.0909,30.172,1461100.0
2007-04-02 09:30:00,48.38,48.49,48.05,48.07,1193100.0,30.172,30.2406,29.9662,29.9786,1193100.0
2007-04-02 10:00:00,48.07,48.08,47.75,47.82,1511300.0,29.9786,29.9849,29.7791,29.8227,1511300.0
2007-04-02 10:30:00,47.82,47.96,47.7,47.94,1204100.0,29.8227,29.91,29.7479,29.8976,1204100.0
2007-04-02 11:00:00,47.94,48.14,47.92,47.99,797900.0,29.8976,30.0223,29.8851,29.9287,797900.0
2007-04-02 11:30:00,47.99,47.99,47.85,47.89,743400.0,29.9287,29.9287,29.8414,29.8664,743400.0
2007-04-02 12:00:00,47.88,48.0,47.85,47.99,492500.0,29.8601,29.935,29.8414,29.9287,492500.0
2007-04-02 12:30:00,48.0,48.06,47.98,48.04,649900.0,29.935,29.9724,29.9225,29.9599,649900.0
2007-04-02 13:00:00,48.04,48.1,47.99,48.08,487500.0,29.9599,29.9974,29.9287,29.9849,487500.0
2007-04-02 13:30:00,48.08,48.1,47.98,47.99,394000.0,29.9849,29.9974,29.9225,29.9287,394000.0
2007-04-02 14:00:00,47.98,48.17,47.92,48.13,658100.0,29.9225,30.041,29.8851,30.0161,658100.0
2007-04-02 14:30:00,48.13,48.15,48.05,48.07,414600.0,30.0161,30.0285,29.9662,29.9786,414600.0
2007-04-02 15:00:00,48.08,48.29,48.06,48.25,739100.0,29.9849,30.1158,29.9724,30.0909,739100.0
2007-04-02 15:30:00,48.25,48.32,48.15,48.24,1665200.0,30.0909,30.1346,30.0285,30.0847,1665200.0
2007-04-03 09:30:00,48.25,48.38,48.1,48.11,1294200.0,30.3016,30.3832,30.2074,30.2137,1294200.0
2007-04-03 10:00:00,48.11,48.36,48.11,48.2,1322600.0,30.2137,30.3707,30.2137,30.2702,1322600.0
2007-04-03 10:30:00,48.2,48.3,48.14,48.2,1244500.0,30.2702,30.333,30.2325,30.2702,1244500.0
2007-04-03 11:00:00,48.19,48.24,48.1,48.17,599300.0,30.2639,30.2953,30.2074,30.2513,599300.0
2007-04-03 11:30:00,48.17,48.2,48.09,48.18,488200.0,30.2513,30.2702,30.2011,30.2576,488200.0
2007-04-03 12:00:00,48.17,48.21,48.15,48.15,313700.0,30.2513,30.2765,30.2388,30.2388,313700.0
2007-04-03 12:30:00,48.15,48.3,48.14,48.27,1441200.0,30.2388,30.333,30.2325,30.3141,1441200.0
2007-04-03 13:00:00,48.27,48.46,48.23,48.45,607700.0,30.3141,30.4335,30.289,30.4272,607700.0
2007-04-03 13:30:00,48.44,48.59,48.42,48.45,972500.0,30.4209,30.5151,30.4083,30.4272,972500.0
2007-04-03 14:00:00,48.45,48.53,48.38,48.5,669800.0,30.4272,30.4774,30.3832,30.4586,669800.0
2007-04-03 14:30:00,48.49,48.53,48.44,48.49,981200.0,30.4523,30.4774,30.4209,30.4523,981200.0
2007-04-03 15:00:00,48.49,48.55,48.45,48.51,1133100.0,30.4523,30.49,30.4272,30.4649,1133100.0
2007-04-03 15:30:00,48.51,48.58,48.46,48.56,1571000.0,30.4649,30.5088,30.4335,30.4963,1571000.0
2007-04-04 09:30:00,48.56,48.71,48.27,48.53,1083900.0,30.4963,30.5905,30.3141,30.4774,1083900.0
2007-04-04 10:00:00,48.53,48.64,48.4,48.59,1248600.0,30.4774,30.5465,30.3958,30.5151,1248600.0
2007-04-04 10:30:00,48.58,48.61,48.5,48.58,803500.0,30.5088,30.5277,30.4586,30.5088,803500.0
2007-04-04 11:00:00,48.57,48.65,48.52,48.59,648000.0,30.5025,30.5528,30.4711,30.5151,648000.0
2007-04-04 11:30:00,48.59,48.6,48.45,48.52,985100.0,30.5151,30.5214,30.4272,30.4711,985100.0
2007-04-04 12:00:00,48.52,48.58,48.51,48.57,448500.0,30.4711,30.5088,30.4649,30.5025,448500.0
2007-04-04 12:30:00,48.56,48.62,48.53,48.58,276200.0,30.4963,30.5339,30.4774,30.5088,276200.0
2007-04-04 13:00:00,48.59,48.59,48.48,48.53,468600.0,30.5151,30.5151,30.446,30.4774,468600.0
2007-04-04 13:30:00,48.54,48.58,48.51,48.58,394700.0,30.4837,30.5088,30.4649,30.5088,394700.0
2007-04-04 14:00:00,48.58,48.64,48.54,48.55,392000.0,30.5088,30.5465,30.4837,30.49,392000.0
2007-04-04 14:30:00,48.55,48.61,48.47,48.6,487800.0,30.49,30.5277,30.4397,30.5214,487800.0
2007-04-04 15:00:00,48.59,48.62,48.53,48.62,577900.0,30.5151,30.5339,30.4774,30.5339,577900.0
2007-04-04 15:30:00,48.62,48.68,48.55,48.56,922000.0,30.5339,30.5716,30.49,30.4963,922000.0
2007-04-05 09:30:00,48.35,48.55,48.34,48.45,920300.0,30.3644,30.49,30.3581,30.4272,920300.0
2007-04-05 10:00:00,48.46,48.6,48.41,48.49,695000.0,30.4335,30.5214,30.4021,30.4523,695000.0
2007-04-05 10:30:00,48.49,48.55,48.46,48.5,578800.0,30.4523,30.49,30.4335,30.4586,578800.0
2007-04-05 11:00:00,48.51,48.51,48.4,48.41,506000.0,30.4649,30.4649,30.3958,30.4021,506000.0
2007-04-05 11:30:00,48.42,48.48,48.35,48.45,487700.0,30.4083,30.446,30.3644,30.4272,487700.0
2007-04-05 12:00:00,48.44,48.52,48.44,48.48,418400.0,30.4209,30.4711,30.4209,30.446,418400.0
2007-04-05 12:30:00,48.48,48.54,48.45,48.5,341800.0,30.446,30.4837,30.4272,30.4586,341800.0
2007-04-05 13:00:00,48.5,48.59,48.5,48.56,275000.0,30.4586,30.5151,30.4586,30.4963,275000.0
2007-04-05 13:30:00,48.57,48.75,48.57,48.71,344000.0,30.5025,30.6156,30.5025,30.5905,344000.0
2007-04-05 14:00:00,48.72,48.8,48.68,48.79,314600.0,30.5967,30.647,30.5716,30.6407,314600.0
2007-04-05 14:30:00,48.79,48.89,48.76,48.76,635700.0,30.6407,30.7035,30.6219,30.6219,635700.0
2007-04-05 15:00:00,48.76,48.85,48.74,48.79,590000.0,30.6219,30.6784,30.6093,30.6407,590000.0
2007-04-05 15:30:00,48.8,48.84,48.73,48.79,1453500.0,30.647,30.6721,30.603,30.6407,1453500.0
2007-04-09 09:30:00,48.78,48.96,48.66,48.86,1189400.0,30.6344,30.7475,30.5591,30.6847,1189400.0
2007-04-09 10:00:00,48.87,48.88,48.75,48.8,949000.0,30.691,30.6972,30.6156,30.647,949000.0
2007-04-09 10:30:00,48.8,48.86,48.77,48.83,525900.0,30.647,30.6847,30.6281,30.6658,525900.0
2007-04-09 11:00:00,48.83,48.89,48.79,48.83,415900.0,30.6658,30.7035,30.6407,30.6658,415900.0
2007-04-09 11:30:00,48.83,48.87,48.79,48.87,355800.0,30.6658,30.691,30.6407,30.691,355800.0
2007-04-09 12:00:00,48.87,48.94,48.84,48.93,279700.0,30.691,30.7349,30.6721,30.7286,279700.0
2007-04-09 12:30:00,48.94,49.09,48.93,49.05,390200.0,30.7349,30.8291,30.7286,30.804,390200.0
2007-04-09 13:00:00,49.06,49.13,48.99,49.12,467000.0,30.8103,30.8542,30.7663,30.848,467000.0
2007-04-09 13:30:00,49.12,49.12,48.97,48.97,278700.0,30.848,30.848,30.7538,30.7538,278700.0
2007-04-09 14:00:00,48.98,49.0,48.88,48.9,436200.0,30.76,30.7726,30.6972,30.7098,436200.0
2007-04-09 14:30:00,48.9,48.98,48.84,48.96,436500.0,30.7098,30.76,30.6721,30.7475,436500.0
2007-04-09 15:00:00,48.97,49.03,48.94,48.98,317500.0,30.7538,30.7914,30.7349,30.76,317500.0
2007-04-09 15:30:00,48.98,49.02,48.93,49.01,865800.0,30.76,30.7852,30.7286,30.7789,865800.0
2007-04-10 09:30:00,49.01,49.31,48.98,49.31,920500.0,30.7789,30.9673,30.76,30.9673,920500.0
2007-04-10 10:00:00,49.31,49.34,49.15,49.3,604600.0,30.9673,30.9861,30.8668,30.961,604600.0
2007-04-10 10:30:00,49.3,49.33,49.19,49.22,605600.0,30.961,30.9798,30.8919,30.9108,605600.0
2007-04-10 11:00:00,49.22,49.26,49.15,49.24,467900.0,30.9108,30.9359,30.8668,30.9233,467900.0
2007-04-10 11:30:00,49.24,49.32,49.1,49.11,545300.0,30.9233,30.9736,30.8354,30.8417,545300.0
2007-04-10 12:00:00,49.12,49.26,49.09,49.23,544600.0,30.848,30.9359,30.8291,30.917,544600.0
2007-04-10 12:30:00,49.23,49.29,49.13,49.16,511000.0,30.917,30.9547,30.8542,30.8731,511000.0
2007-04-10 13:00:00,49.15,49.17,49.11,49.15,522900.0,30.8668,30.8794,30.8417,30.8668,522900.0
2007-04-10 13:30:00,49.16,49.23,49.12,49.14,411300.0,30.8731,30.917,30.848,30.8605,411300.0
2007-04-10 14:00:00,49.14,49.28,49.14,49.24,342300.0,30.8605,30.9484,30.8605,30.9233,342300.0
2007-04-10 14:30:00,49.24,49.28,49.22,49.22,347600.0,30.9233,30.9484,30.9108,30.9108,347600.0
2007-04-10 15:00:00,49.23,49.3,49.2,49.28,808700.0,30.917,30.961,30.8982,30.9484,808700.0
2007-04-10 15:30:00,49.29,49.31,49.2,49.23,1124100.0,30.9547,30.9673,30.8982,30.917,1124100.0
2007-04-11 09:30:00,49.1,49.25,49.07,49.1,1226800.0,30.8354,30.9296,30.8166,30.8354,1226800.0
2007-04-11 10:00:00,49.1,49.29,49.1,49.25,949500.0,30.8354,30.9547,30.8354,30.9296,949500.0
2007-04-11 10:30:00,49.26,49.28,48.98,49.09,1260200.0,30.9359,30.9484,30.76,30.8291,1260200.0
2007-04-11 11:00:00,49.08,49.2,49.0,49.13,1090900.0,30.8228,30.8982,30.7726,30.8542,1090900.0
2007-04-11 11:30:00,49.13,49.17,49.06,49.16,761100.0,30.8542,30.8794,30.8103,30.8731,761100.0
2007-04-11 12:00:00,49.16,49.22,49.12,49.21,473900.0,30.8731,30.9108,30.848,30.9045,473900.0
2007-04-11 12:30:00,49.21,49.25,49.17,49.24,452200.0,30.9045,30.9296,30.8794,30.9233,452200.0
2007-04-11 13:00:00,49.24,49.34,49.17,49.27,557400.0,30.9233,30.9861,30.8794,30.9422,557400.0
2007-04-11 13:30:00,49.27,49.31,49.23,49.23,395500.0,30.9422,30.9673,30.917,30.917,395500.0
2007-04-11 14:00:00,49.23,49.24,49.09,49.18,1488800.0,30.917,30.9233,30.8291,30.8856,1488800.0
2007-04-11 14:30:00,49.17,49.2,49.02,49.15,1086500.0,30.8794,30.8982,30.7852,30.8668,1086500.0
2007-04-11 15:00:00,49.16,49.24,49.09,49.13,736800.0,30.8731,30.9233,30.8291,30.8542,736800.0
2007-04-11 15:30:00,49.13,49.23,49.12,49.15,1101300.0,30.8542,30.917,30.848,30.8668,1101300.0
2007-04-12 09:30:00,49.52,49.52,48.77,48.78,1429200.0,31.0992,31.0992,30.6281,30.6344,1429200.0
2007-04-12 10:00:00,48.78,49.08,48.73,49.04,1296400.0,30.6344,30.8228,30.603,30.7977,1296400.0
2007-04-12 10:30:00,49.04,49.1,48.93,49.08,670600.0,30.7977,30.8354,30.7286,30.8228,670600.0
2007-04-12 11:00:00,49.08,49.15,48.98,49.01,638600.0,30.8228,30.8668,30.76,30.7789,638600.0
2007-04-12 11:30:00,49.0,49.06,48.94,49.05,479000.0,30.7726,30.8103,30.7349,30.804,479000.0
2007-04-12 12:00:00,49.04,49.16,49.03,49.13,523500.0,30.7977,30.8731,30.7914,30.8542,523500.0
2007-04-12 12:30:00,49.12,49.16,49.05,49.14,371700.0,30.848,30.8731,30.804,30.8605,371700.0
2007-04-12 13:00:00,49.14,49.29,49.13,49.27,589700.0,30.8605,30.9547,30.8542,30.9422,589700.0
2007-04-12 13:30:00,49.27,49.3,49.11,49.11,576900.0,30.9422,30.961,30.8417,30.8417,576900.0
2007-04-12 14:00:00,49.11,49.16,49.02,49.13,523800.0,30.8417,30.8731,30.7852,30.8542,523800.0
2007-04-12 14:30:00,49.12,49.23,49.1,49.12,488700.0,30.848,30.917,30.8354,30.848,488700.0
2007-04-12 15:00:00,49.12,49.23,49.09,49.2,520300.0,30.848,30.917,30.8291,30.8982,520300.0
2007-04-12 15:30:00,49.19,49.24,49.07,49.2,903600.0,30.8919,30.9233,30.8166,30.8982,903600.0
2007-04-13 09:30:00,49.45,49.45,48.92,48.99,1360100.0,31.0552,31.0552,30.7224,30.7663,1360100.0
2007-04-13 10:00:00,48.98,49.03,48.66,48.73,1591300.0,30.76,30.7914,30.5591,30.603,1591300.0
2007-04-13 10:30:00,48.74,49.03,48.72,48.93,1238500.0,30.6093,30.7914,30.5967,30.7286,1238500.0
2007-04-13 11:00:00,48.93,49.0,48.86,48.96,652000.0,30.7286,30.7726,30.6847,30.7475,652000.0
2007-04-13 11:30:00,48.96,49.0,48.89,48.96,550800.0,30.7475,30.7726,30.7035,30.7475,550800.0
2007-04-13 12:00:00,48.97,49.01,48.89,48.95,500800.0,30.7538,30.7789,30.7035,30.7412,500800.0
2007-04-13 12:30:00,48.95,48.98,48.88,48.88,355400.0,30.7412,30.76,30.6972,30.6972,355400.0
2007-04-13 13:00:00,48.88,48.91,48.83,48.85,307200.0,30.6972,30.7161,30.6658,30.6784,307200.0
2007-04-13 13:30:00,48.85,48.98,48.84,48.96,380400.0,30.6784,30.76,30.6721,30.7475,380400.0
2007-04-13 14:00:00,48.97,48.97,48.8,48.88,918400.0,30.7538,30.7538,30.647,30.6972,918400.0
2007-04-13 14:30:00,48.88,48.9,48.82,48.88,647100.0,30.6972,30.7098,30.6596,30.6972,647100.0
2007-04-13 15:00:00,48.88,48.96,48.82,48.88,779000.0,30.6972,30.7475,30.6596,30.6972,779000.0
2007-04-13 15:30:00,48.89,49.1,48.86,49.09,1583100.0,30.7035,30.8354,30.6847,30.8291,1583100.0
2007-04-16 09:30:00,49.47,50.2,49.32,50.05,2932100.0,31.0678,31.5262,30.9736,31.432,2932100.0
2007-04-16 10:00:00,50.05,50.25,50.04,50.14,1943700.0,31.432,31.5576,31.4257,31.4885,1943700.0
2007-04-16 10:30:00,50.13,50.2,50.05,50.09,1509800.0,31.4822,31.5262,31.432,31.4571,1509800.0
2007-04-16 11:00:00,50.1,50.14,49.96,49.97,850900.0,31.4634,31.4885,31.3755,31.3818,850900.0
2007-04-16 11:30:00,49.97,50.24,49.96,50.19,1160400.0,31.3818,31.5513,31.3755,31.5199,1160400.0
2007-04-16 12:00:00,50.19,50.22,50.08,50.13,783000.0,31.5199,31.5388,31.4508,31.4822,783000.0
2007-04-16 12:30:00,50.13,50.14,49.99,50.0,329200.0,31.4822,31.4885,31.3943,31.4006,329200.0
2007-04-16 13:00:00,49.99,50.07,49.96,50.04,472000.0,31.3943,31.4446,31.3755,31.4257,472000.0
2007-04-16 13:30:00,50.04,50.11,49.87,49.88,599500.0,31.4257,31.4697,31.319,31.3252,599500.0
2007-04-16 14:00:00,49.88,49.92,49.86,49.88,502200.0,31.3252,31.3504,31.3127,31.3252,502200.0
2007-04-16 14:30:00,49.89,50.0,49.88,49.97,609300.0,31.3315,31.4006,31.3252,31.3818,609300.0
2007-04-16 15:00:00,49.97,50.05,49.91,50.05,843800.0,31.3818,31.432,31.3441,31.432,843800.0
2007-04-16 15:30:00,50.05,50.08,49.85,49.93,1935900.0,31.432,31.4508,31.3064,31.3566,1935900.0
2007-04-17 09:30:00,49.97,50.1,49.71,49.95,1706200.0,31.3818,31.4634,31.2185,31.3692,1706200.0
2007-04-17 10:00:00,49.95,50.36,49.89,50.22,1328900.0,31.3692,31.6267,31.3315,31.5388,1328900.0
2007-04-17 10:30:00,50.21,50.35,50.17,50.28,872300.0,31.5325,31.6204,31.5074,31.5764,872300.0
2007-04-17 11:00:00,50.27,50.36,50.24,50.34,864600.0,31.5702,31.6267,31.5513,31.6141,864600.0
2007-04-17 11:30:00,50.35,50.42,50.3,50.35,671700.0,31.6204,31.6644,31.589,31.6204,671700.0
2007-04-17 12:00:00,50.35,50.4,50.2,50.21,649200.0,31.6204,31.6518,31.5262,31.5325,649200.0
2007-04-17 12:30:00,50.21,50.21,50.14,50.16,530300.0,31.5325,31.5325,31.4885,31.5011,530300.0
2007-04-17 13:00:00,50.16,50.23,50.02,50.17,721000.0,31.5011,31.545,31.4132,31.5074,721000.0
2007-04-17 13:30:00,50.18,50.23,50.09,50.11,525700.0,31.5136,31.545,31.4571,31.4697,525700.0
2007-04-17 14:00:00,50.11,50.25,50.08,50.24,584800.0,31.4697,31.5576,31.4508,31.5513,584800.0
2007-04-17 14:30:00,50.25,50.28,50.17,50.21,710800.0,31.5576,31.5764,31.5074,31.5325,710800.0
2007-04-17 15:00:00,50.21,50.24,50.0,50.03,1021400.0,31.5325,31.5513,31.4006,31.4194,1021400.0
2007-04-17 15:30:00,50.03,50.16,49.98,50.16,1411000.0,31.4194,31.5011,31.388,31.5011,1411000.0
2007-04-18 09:30:00,51.57,52.39,51.43,52.22,9870800.0,32.3866,32.9016,32.2987,32.7948,9870800.0
2007-04-18 10:00:00,52.24,52.36,52.1,52.32,4540900.0,32.8074,32.8827,32.7194,32.8576,4540900.0
2007-04-18 10:30:00,52.32,52.67,52.05,52.19,4022300.0,32.8576,33.0774,32.688,32.776,4022300.0
2007-04-18 11:00:00,52.19,52.27,52.15,52.22,2706200.0,32.776,32.8262,32.7508,32.7948,2706200.0
2007-04-18 11:30:00,52.23,52.26,52.13,52.15,1741100.0,32.8011,32.8199,32.7383,32.7508,1741100.0
2007-04-18 12:00:00,52.15,52.3,52.13,52.26,1543800.0,32.7508,32.845,32.7383,32.8199,1543800.0
2007-04-18 12:30:00,52.27,52.27,52.05,52.08,1264600.0,32.8262,32.8262,32.688,32.7069,1264600.0
2007-04-18 13:00:00,52.07,52.15,52.06,52.09,950300.0,32.7006,32.7508,32.6943,32.7131,950300.0
2007-04-18 13:30:00,52.09,52.23,52.06,52.13,925000.0,32.7131,32.8011,32.6943,32.7383,925000.0
2007-04-18 14:00:00,52.12,52.29,52.1,52.19,1365100.0,32.732,32.8388,32.7194,32.776,1365100.0
2007-04-18 14:30:00,52.18,52.21,52.08,52.14,1431500.0,32.7697,32.7885,32.7069,32.7446,1431500.0
2007-04-18 15:00:00,52.13,52.27,52.13,52.2,2235700.0,32.7383,32.8262,32.7383,32.7822,2235700.0
2007-04-18 15:30:00,52.2,52.27,52.08,52.08,3433000.0,32.7822,32.8262,32.7069,32.7069,3433000.0
2007-04-19 09:30:00,52.03,52.03,51.35,51.75,3532300.0,32.6755,32.6755,32.2484,32.4996,3532300.0
2007-04-19 10:00:00,51.75,51.98,51.58,51.9,2893300.0,32.4996,32.6441,32.3929,32.5938,2893300.0
2007-04-19 10:30:00,51.9,52.02,51.84,51.91,1806900.0,32.5938,32.6692,32.5561,32.6001,1806900.0
2007-04-19 11:00:00,51.92,52.05,51.84,51.98,1137000.0,32.6064,32.688,32.5561,32.6441,1137000.0
2007-04-19 11:30:00,51.98,52.19,51.95,52.18,1339200.0,32.6441,32.776,32.6252,32.7697,1339200.0
2007-04-19 12:00:00,52.17,52.19,52.1,52.15,726800.0,32.7634,32.776,32.7194,32.7508,726800.0
2007-04-19 12:30:00,52.14,52.23,52.05,52.19,1313000.0,32.7446,32.8011,32.688,32.776,1313000.0
2007-04-19 13:00:00,52.18,52.19,52.03,52.06,462700.0,32.7697,32.776,32.6755,32.6943,462700.0
2007-04-19 13:30:00,52.07,52.09,52.02,52.08,500800.0,32.7006,32.7131,32.6692,32.7069,500800.0
2007-04-19 14:00:00,52.08,52.13,52.05,52.08,828800.0,32.7069,32.7383,32.688,32.7069,828800.0
2007-04-19 14:30:00,52.07,52.11,52.04,52.07,896400.0,32.7006,32.7257,32.6817,32.7006,896400.0
2007-04-19 15:00:00,52.06,52.19,52.06,52.16,1014100.0,32.6943,32.776,32.6943,32.7571,1014100.0
2007-04-19 15:30:00,52.16,52.18,52.05,52.1,1469700.0,32.7571,32.7697,32.688,32.7194,1469700.0
2007-04-20 09:30:00,52.65,52.71,52.3,52.45,6140300.0,33.0648,33.1025,32.845,32.9392,6140300.0
2007-04-20 10:00:00,52.46,52.49,52.34,52.44,1868900.0,32.9455,32.9644,32.8702,32.933,1868900.0
2007-04-20 10:30:00,52.45,52.48,52.39,52.48,1218400.0,32.9392,32.9581,32.9016,32.9581,1218400.0
2007-04-20 11:00:00,52.47,52.49,52.38,52.4,1109600.0,32.9518,32.9644,32.8953,32.9078,1109600.0
2007-04-20 11:30:00,52.4,52.42,52.26,52.26,812100.0,32.9078,32.9204,32.8199,32.8199,812100.0
2007-04-20 12:00:00,52.26,52.35,52.14,52.19,1279100.0,32.8199,32.8764,32.7446,32.776,1279100.0
2007-04-20 12:30:00,52.19,52.28,52.15,52.15,1239300.0,32.776,32.8325,32.7508,32.7508,1239300.0
2007-04-20 13:00:00,52.16,52.34,52.1,52.31,715300.0,32.7571,32.8702,32.7194,32.8513,715300.0
2007-04-20 13:30:00,52.31,52.44,52.28,52.33,795000.0,32.8513,32.933,32.8325,32.8639,795000.0
2007-04-20 14:00:00,52.33,52.41,52.28,52.4,780800.0,32.8639,32.9141,32.8325,32.9078,780800.0
2007-04-20 14:30:00,52.4,52.44,52.34,52.43,840000.0,32.9078,32.933,32.8702,32.9267,840000.0
2007-04-20 15:00:00,52.43,52.47,52.34,52.35,1192800.0,32.9267,32.9518,32.8702,32.8764,1192800.0
2007-04-20 15:30:00,52.35,52.6,52.34,52.54,1557700.0,32.8764,33.0334,32.8702,32.9958,1557700.0
2007-04-23 09:30:00,52.35,52.5,52.05,52.36,2015800.0,32.8764,32.9706,32.688,32.8827,2015800.0
2007-04-23 10:00:00,52.36,52.47,52.3,52.38,1140100.0,32.8827,32.9518,32.845,32.8953,1140100.0
2007-04-23 10:30:00,52.39,52.45,52.36,52.36,986600.0,32.9016,32.9392,32.8827,32.8827,986600.0
2007-04-23 11:00:00,52.36,52.4,52.22,52.36,939100.0,32.8827,32.9078,32.7948,32.8827,939100.0
2007-04-23 11:30:00,52.35,52.38,52.26,52.3,786800.0,32.8764,32.8953,32.8199,32.845,786800.0
2007-04-23 12:00:00,52.29,52.45,52.27,52.43,741800.0,32.8388,32.9392,32.8262,32.9267,741800.0
2007-04-23 12:30:00,52.44,52.44,52.36,52.43,447300.0,32.933,32.933,32.8827,32.9267,447300.0
2007-04-23 13:00:00,52.43,52.44,52.32,52.33,570400.0,32.9267,32.933,32.8576,32.8639,570400.0
2007-04-23 13:30:00,52.32,52.34,52.12,52.16,773800.0,32.8576,32.8702,32.732,32.7571,773800.0
2007-04-23 14:00:00,52.16,52.23,52.06,52.18,650000.0,32.7571,32.8011,32.6943,32.7697,650000.0
2007-04-23 14:30:00,52.18,52.31,52.17,52.27,455700.0,32.7697,32.8513,32.7634,32.8262,455700.0
2007-04-23 15:00:00,52.27,52.31,52.15,52.27,776500.0,32.8262,32.8513,32.7508,32.8262,776500.0
2007-04-23 15:30:00,52.26,52.37,52.25,52.28,1299300.0,32.8199,32.889,32.8136,32.8325,1299300.0
2007-04-24 09:30:00,52.06,52.25,51.91,52.08,1779400.0,32.6943,32.8136,32.6001,32.7069,1779400.0
2007-04-24 10:00:00,52.08,52.08,51.65,51.73,1366500.0,32.7069,32.7069,32.4368,32.4871,1366500.0
2007-04-24 10:30:00,51.73,52.1,51.69,51.78,811200.0,32.4871,32.7194,32.4619,32.5185,811200.0
2007-04-24 11:00:00,51.78,52.0,51.77,51.98,849400.0,32.5185,32.6566,32.5122,32.6441,849400.0
2007-04-24 11:30:00,51.99,52.08,51.94,51.98,511100.0,32.6503,32.7069,32.6189,32.6441,511100.0
2007-04-24 12:00:00,51.98,52.2,51.97,52.16,580800.0,32.6441,32.7822,32.6378,32.7571,580800.0
2007-04-24 12:30:00,52.15,52.15,51.95,52.07,438700.0,32.7508,32.7508,32.6252,32.7006,438700.0
2007-04-24 13:00:00,52.06,52.07,51.94,51.99,285600.0,32.6943,32.7006,32.6189,32.6503,285600.0
2007-04-24 13:30:00,52.0,52.08,51.96,52.06,402400.0,32.6566,32.7069,32.6315,32.6943,402400.0
2007-04-24 14:00:00,52.07,52.25,52.02,52.21,544000.0,32.7006,32.8136,32.6692,32.7885,544000.0
2007-04-24 14:30:00,52.21,52.23,52.15,52.19,622100.0,32.7885,32.8011,32.7508,32.776,622100.0
2007-04-24 15:00:00,52.19,52.26,52.17,52.21,852600.0,32.776,32.8199,32.7634,32.7885,852600.0
2007-04-24 15:30:00,52.2,52.28,52.1,52.17,864400.0,32.7822,32.8325,32.7194,32.7634,864400.0
2007-04-25 09:30:00,52.24,52.5,52.18,52.49,2203300.0,32.8074,32.9706,32.7697,32.9644,2203300.0
2007-04-25 10:00:00,52.5,52.5,52.28,52.47,1473900.0,32.9706,32.9706,32.8325,32.9518,1473900.0
2007-04-25 10:30:00,52.47,52.62,52.38,52.58,1318700.0,32.9518,33.046,32.8953,33.0209,1318700.0
2007-04-25 11:00:00,52.58,52.71,52.46,52.48,896100.0,33.0209,33.1025,32.9455,32.9581,896100.0
2007-04-25 11:30:00,52.48,52.59,52.4,52.55,547500.0,32.9581,33.0272,32.9078,33.002,547500.0
2007-04-25 12:00:00,52.54,52.54,52.33,52.36,667700.0,32.9958,32.9958,32.8639,32.8827,667700.0
2007-04-25 12:30:00,52.35,52.4,50.79,52.39,604400.0,32.8764,32.9078,31.8967,32.9016,604400.0
2007-04-25 13:00:00,52.38,52.5,52.37,52.46,354100.0,32.8953,32.9706,32.889,32.9455,354100.0
2007-04-25 13:30:00,52.46,52.55,52.41,52.49,621400.0,32.9455,33.002,32.9141,32.9644,621400.0
2007-04-25 14:00:00,52.48,52.57,52.43,52.54,821800.0,32.9581,33.0146,32.9267,32.9958,821800.0
2007-04-25 14:30:00,52.54,52.64,52.53,52.62,974800.0,32.9958,33.0586,32.9895,33.046,974800.0
2007-04-25 15:00:00,52.62,52.83,52.59,52.83,1219600.0,33.046,33.1779,33.0272,33.1779,1219600.0
2007-04-25 15:30:00,52.83,52.94,52.78,52.81,1745300.0,33.1779,33.247,33.1465,33.1653,1745300.0
2007-04-26 09:30:00,52.77,52.82,52.57,52.64,1279200.0,33.1402,33.1716,33.0146,33.0586,1279200.0
2007-04-26 10:00:00,52.64,52.77,52.63,52.71,833700.0,33.0586,33.1402,33.0523,33.1025,833700.0
2007-04-26 10:30:00,52.71,52.88,52.61,52.86,824200.0,33.1025,33.2093,33.0397,33.1967,824200.0
2007-04-26 11:00:00,52.85,52.97,52.8,52.84,724600.0,33.1904,33.2658,33.159,33.1842,724600.0
2007-04-26 11:30:00,52.85,52.95,52.8,52.84,602500.0,33.1904,33.2532,33.159,33.1842,602500.0
2007-04-26 12:00:00,52.84,52.91,52.79,52.86,608700.0,33.1842,33.2281,33.1528,33.1967,608700.0
2007-04-26 12:30:00,52.86,52.88,52.79,52.8,418900.0,33.1967,33.2093,33.1528,33.159,418900.0
2007-04-26 13:00:00,52.8,52.8,52.67,52.67,545500.0,33.159,33.159,33.0774,33.0774,545500.0
2007-04-26 13:30:00,52.67,52.7,52.56,52.67,550400.0,33.0774,33.0962,33.0083,33.0774,550400.0
2007-04-26 14:00:00,52.67,52.83,52.65,52.78,581100.0,33.0774,33.1779,33.0648,33.1465,581100.0
2007-04-26 14:30:00,52.79,52.91,52.75,52.76,727200.0,33.1528,33.2281,33.1276,33.1339,727200.0
2007-04-26 15:00:00,52.76,52.86,52.71,52.84,683900.0,33.1339,33.1967,33.1025,33.1842,683900.0
2007-04-26 15:30:00,52.84,53.0,52.84,52.92,2182400.0,33.1842,33.2846,33.1842,33.2344,2182400.0
2007-04-27 09:30:00,52.77,52.8,52.28,52.35,1426400.0,33.1402,33.159,32.8325,32.8764,1426400.0
2007-04-27 10:00:00,52.35,52.51,52.26,52.42,1513400.0,32.8764,32.9769,32.8199,32.9204,1513400.0
2007-04-27 10:30:00,52.42,52.46,52.16,52.21,1139800.0,32.9204,32.9455,32.7571,32.7885,1139800.0
2007-04-27 11:00:00,52.22,52.35,52.18,52.22,1217000.0,32.7948,32.8764,32.7697,32.7948,1217000.0
2007-04-27 11:30:00,52.23,52.32,52.19,52.32,653200.0,32.8011,32.8576,32.776,32.8576,653200.0
2007-04-27 12:00:00,52.32,52.33,52.16,52.21,779400.0,32.8576,32.8639,32.7571,32.7885,779400.0
2007-04-27 12:30:00,52.2,52.28,52.14,52.26,730500.0,32.7822,32.8325,32.7446,32.8199,730500.0
2007-04-27 13:00:00,52.26,52.94,52.23,52.34,645300.0,32.8199,33.247,32.8011,32.8702,645300.0
2007-04-27 13:30:00,52.34,52.53,52.33,52.49,847700.0,32.8702,32.9895,32.8639,32.9644,847700.0
2007-04-27 14:00:00,52.49,52.57,52.45,52.47,654700.0,32.9644,33.0146,32.9392,32.9518,654700.0
2007-04-27 14:30:00,52.46,52.46,52.32,52.36,625300.0,32.9455,32.9455,32.8576,32.8827,625300.0
2007-04-27 15:00:00,52.36,52.44,52.33,52.35,772000.0,32.8827,32.933,32.8639,32.8764,772000.0
2007-04-27 15:30:00,52.36,52.6,52.35,52.53,2367000.0,32.8827,33.0334,32.8764,32.9895,2367000.0
2007-04-30 09:30:00,52.46,52.74,52.25,52.73,1574900.0,32.9455,33.1214,32.8136,33.1151,1574900.0
2007-04-30 10:00:00,52.7,53.06,52.65,52.89,1465200.0,33.0962,33.3223,33.0648,33.2156,1465200.0
2007-04-30 10:30:00,52.89,52.95,52.74,52.84,604800.0,33.2156,33.2532,33.1214,33.1842,604800.0
2007-04-30 11:00:00,52.83,52.85,52.6,52.63,745300.0,33.1779,33.1904,33.0334,33.0523,745300.0
2007-04-30 11:30:00,52.63,52.64,52.4,52.59,882000.0,33.0523,33.0586,32.9078,33.0272,882000.0
2007-04-30 12:00:00,52.6,52.79,52.59,52.78,608600.0,33.0334,33.1528,33.0272,33.1465,608600.0
2007-04-30 12:30:00,52.79,52.89,52.77,52.78,439300.0,33.1528,33.2156,33.1402,33.1465,439300.0
2007-04-30 13:00:00,52.77,52.87,52.74,52.85,610600.0,33.1402,33.203,33.1214,33.1904,610600.0
2007-04-30 13:30:00,52.85,52.89,52.67,52.77,532900.0,33.1904,33.2156,33.0774,33.1402,532900.0
2007-04-30 14:00:00,52.77,52.79,52.67,52.69,457300.0,33.1402,33.1528,33.0774,33.09,457300.0
2007-04-30 14:30:00,52.69,52.72,52.05,52.18,15295200.0,33.09,33.1088,32.688,32.7697,15295200.0
2007-04-30 15:00:00,52.18,52.23,51.99,52.19,1882300.0,32.7697,32.8011,32.6503,32.776,1882300.0
2007-04-30 15:30:00,52.19,52.23,52.0,52.09,3073500.0,32.776,32.8011,32.6566,32.7131,3073500.0
2007-05-01 09:30:00,52.4,52.5,52.16,52.26,1497100.0,32.9078,32.9706,32.7571,32.8199,1497100.0
2007-05-01 10:00:00,52.26,52.4,51.74,51.76,2140600.0,32.8199,32.9078,32.4933,32.5059,2140600.0
2007-05-01 10:30:00,51.75,52.02,51.6,52.02,1118300.0,32.4996,32.6692,32.4054,32.6692,1118300.0
2007-05-01 11:00:00,52.03,52.17,51.97,52.11,869900.0,32.6755,32.7634,32.6378,32.7257,869900.0
2007-05-01 11:30:00,52.11,52.19,51.85,51.87,626800.0,32.7257,32.776,32.5624,32.575,626800.0
2007-05-01 12:00:00,51.86,52.04,51.84,51.92,500000.0,32.5687,32.6817,32.5561,32.6064,500000.0
2007-05-01 12:30:00,51.92,52.05,51.91,52.03,297100.0,32.6064,32.688,32.6001,32.6755,297100.0
2007-05-01 13:00:00,52.04,52.04,51.88,52.0,642900.0,32.6817,32.6817,32.5813,32.6566,642900.0
2007-05-01 13:30:00,52.0,52.23,51.99,52.16,793500.0,32.6566,32.8011,32.6503,32.7571,793500.0
2007-05-01 14:00:00,52.16,52.32,52.16,52.28,800500.0,32.7571,32.8576,32.7571,32.8325,800500.0
2007-05-01 14:30:00,52.28,52.32,52.19,52.25,1222500.0,32.8325,32.8576,32.776,32.8136,1222500.0
2007-05-01 15:00:00,52.25,52.32,52.19,52.22,1000300.0,32.8136,32.8576,32.776,32.7948,1000300.0
2007-05-01 15:30:00,52.22,52.34,52.21,52.26,986500.0,32.7948,32.8702,32.7885,32.8199,986500.0
2007-05-02 09:30:00,52.0,52.55,52.0,52.51,1002200.0,32.6566,33.002,32.6566,32.9769,1002200.0
2007-05-02 10:00:00,52.51,52.68,52.4,52.42,1024400.0,32.9769,33.0837,32.9078,32.9204,1024400.0
2007-05-02 10:30:00,52.41,52.64,52.37,52.64,811600.0,32.9141,33.0586,32.889,33.0586,811600.0
2007-05-02 11:00:00,52.64,52.73,52.58,52.6,726600.0,33.0586,33.1151,33.0209,33.0334,726600.0
2007-05-02 11:30:00,52.6,52.7,52.47,52.64,893200.0,33.0334,33.0962,32.9518,33.0586,893200.0
2007-05-02 12:00:00,52.63,52.77,52.59,52.75,596500.0,33.0523,33.1402,33.0272,33.1276,596500.0
2007-05-02 12:30:00,52.74,52.75,52.53,52.56,494500.0,33.1214,33.1276,32.9895,33.0083,494500.0
2007-05-02 13:00:00,52.57,52.74,52.54,52.71,497600.0,33.0146,33.1214,32.9958,33.1025,497600.0
2007-05-02 13:30:00,52.71,52.74,52.61,52.64,390800.0,33.1025,33.1214,33.0397,33.0586,390800.0
2007-05-02 14:00:00,52.64,52.77,52.56,52.72,695100.0,33.0586,33.1402,33.0083,33.1088,695100.0
2007-05-02 14:30:00,52.72,52.74,52.66,52.7,483200.0,33.1088,33.1214,33.0711,33.0962,483200.0
2007-05-02 15:00:00,52.69,52.73,52.64,52.7,816100.0,33.09,33.1151,33.0586,33.0962,816100.0
2007-05-02 15:30:00,52.7,52.73,52.49,52.57,1424900.0,33.0962,33.1151,32.9644,33.0146,1424900.0
2007-05-03 09:30:00,52.83,52.85,52.51,52.63,991500.0,33.1779,33.1904,32.9769,33.0523,991500.0
2007-05-03 10:00:00,52.63,52.7,52.5,52.64,805100.0,33.0523,33.0962,32.9706,33.0586,805100.0
2007-05-03 10:30:00,52.65,52.86,52.51,52.86,992800.0,33.0648,33.1967,32.9769,33.1967,992800.0
2007-05-03 11:00:00,52.86,52.92,52.71,52.9,797000.0,33.1967,33.2344,33.1025,33.2218,797000.0
2007-05-03 11:30:00,52.89,52.91,52.61,52.63,609300.0,33.2156,33.2281,33.0397,33.0523,609300.0
2007-05-03 12:00:00,52.62,52.69,52.54,52.6,591800.0,33.046,33.09,32.9958,33.0334,591800.0
2007-05-03 12:30:00,52.6,52.62,52.5,52.53,533000.0,33.0334,33.046,32.9706,32.9895,533000.0
2007-05-03 13:00:00,52.53,52.57,52.37,52.42,368800.0,32.9895,33.0146,32.889,32.9204,368800.0
2007-05-03 13:30:00,52.42,52.69,52.41,52.64,594300.0,32.9204,33.09,32.9141,33.0586,594300.0
2007-05-03 14:00:00,52.63,52.75,52.62,52.73,473100.0,33.0523,33.1276,33.046,33.1151,473100.0
2007-05-03 14:30:00,52.74,52.76,52.61,52.76,377800.0,33.1214,33.1339,33.0397,33.1339,377800.0
2007-05-03 15:00:00,52.75,52.78,52.53,52.62,758700.0,33.1276,33.1465,32.9895,33.046,758700.0
2007-05-03 15:30:00,52.62,52.7,52.56,52.7,1076000.0,33.046,33.0962,33.0083,33.0962,1076000.0
2007-05-04 09:30:00,52.8,52.9,52.68,52.85,1162700.0,33.159,33.2218,33.0837,33.1904,1162700.0
2007-05-04 10:00:00,52.85,52.93,52.76,52.81,889600.0,33.1904,33.2407,33.1339,33.1653,889600.0
2007-05-04 10:30:00,52.81,52.82,52.7,52.77,1081100.0,33.1653,33.1716,33.0962,33.1402,1081100.0
2007-05-04 11:00:00,52.76,52.78,52.62,52.7,995700.0,33.1339,33.1465,33.046,33.0962,995700.0
2007-05-04 11:30:00,52.69,52.77,52.65,52.74,687300.0,33.09,33.1402,33.0648,33.1214,687300.0
2007-05-04 12:00:00,52.74,52.79,52.65,52.72,908400.0,33.1214,33.1528,33.0648,33.1088,908400.0
2007-05-04 12:30:00,52.72,52.8,52.66,52.77,649200.0,33.1088,33.159,33.0711,33.1402,649200.0
2007-05-04 13:00:00,52.78,52.93,52.7,52.9,544500.0,33.1465,33.2407,33.0962,33.2218,544500.0
2007-05-04 13:30:00,52.89,53.05,52.8,52.95,1172300.0,33.2156,33.316,33.159,33.2532,1172300.0
2007-05-04 14:00:00,52.94,53.0,52.83,52.91,622200.0,33.247,33.2846,33.1779,33.2281,622200.0
2007-05-04 14:30:00,52.92,52.94,52.78,52.8,618200.0,33.2344,33.247,33.1465,33.159,618200.0
2007-05-04 15:00:00,52.8,52.81,52.65,52.67,1176500.0,33.159,33.1653,33.0648,33.0774,1176500.0
2007-05-04 15:30:00,52.67,52.81,52.59,52.63,1239700.0,33.0774,33.1653,33.0272,33.0523,1239700.0
2007-05-07 09:30:00,52.81,52.95,52.64,52.64,1179500.0,33.1653,33.2532,33.0586,33.0586,1179500.0
2007-05-07 10:00:00,52.64,52.8,52.55,52.7,770000.0,33.0586,33.159,33.002,33.0962,770000.0
2007-05-07 10:30:00,52.71,52.8,52.6,52.8,587200.0,33.1025,33.159,33.0334,33.159,587200.0
2007-05-07 11:00:00,52.78,52.8,52.69,52.78,533100.0,33.1465,33.159,33.09,33.1465,533100.0
2007-05-07 11:30:00,52.78,52.84,52.76,52.78,411000.0,33.1465,33.1842,33.1339,33.1465,411000.0
2007-05-07 12:00:00,52.79,52.81,52.73,52.74,254000.0,33.1528,33.1653,33.1151,33.1214,254000.0
2007-05-07 12:30:00,52.75,52.82,52.69,52.72,307900.0,33.1276,33.1716,33.09,33.1088,307900.0
2007-05-07 13:00:00,52.72,52.73,52.66,52.7,644400.0,33.1088,33.1151,33.0711,33.0962,644400.0
2007-05-07 13:30:00,52.7,52.77,52.7,52.74,350700.0,33.0962,33.1402,33.0962,33.1214,350700.0
2007-05-07 14:00:00,52.75,52.78,52.69,52.78,359200.0,33.1276,33.1465,33.09,33.1465,359200.0
2007-05-07 14:30:00,52.78,52.81,52.7,52.73,378600.0,33.1465,33.1653,33.0962,33.1151,378600.0
2007-05-07 15:00:00,52.73,52.75,52.69,52.74,528600.0,33.1151,33.1276,33.09,33.1214,528600.0
2007-05-07 15:30:00,52.73,52.77,52.69,52.72,617200.0,33.1151,33.1402,33.09,33.1088,617200.0
2007-05-08 09:30:00,52.48,52.51,52.27,52.39,1166400.0,32.9581,32.9769,32.8262,32.9016,1166400.0
2007-05-08 10:00:00,52.39,52.43,52.23,52.42,785900.0,32.9016,32.9267,32.8011,32.9204,785900.0
2007-05-08 10:30:00,52.42,52.51,52.37,52.39,1384500.0,32.9204,32.9769,32.889,32.9016,1384500.0
2007-05-08 11:00:00,52.39,52.44,52.3,52.41,715000.0,32.9016,32.933,32.845,32.9141,715000.0
2007-05-08 11:30:00,52.4,52.45,52.38,52.4,521100.0,32.9078,32.9392,32.8953,32.9078,521100.0
2007-05-08 12:00:00,52.4,52.45,52.38,52.4,270500.0,32.9078,32.9392,32.8953,32.9078,270500.0
2007-05-08 12:30:00,52.4,52.58,52.38,52.55,422200.0,32.9078,33.0209,32.8953,33.002,422200.0
2007-05-08 13:00:00,52.54,52.58,52.49,52.52,280700.0,32.9958,33.0209,32.9644,32.9832,280700.0
2007-05-08 13:30:00,52.51,52.53,52.42,52.46,301600.0,32.9769,32.9895,32.9204,32.9455,301600.0
2007-05-08 14:00:00,52.46,52.65,52.45,52.61,435600.0,32.9455,33.0648,32.9392,33.0397,435600.0
2007-05-08 14:30:00,52.62,52.64,52.46,52.49,328800.0,33.046,33.0586,32.9455,32.9644,328800.0
2007-05-08 15:00:00,52.5,52.55,52.45,52.49,556700.0,32.9706,33.002,32.9392,32.9644,556700.0
2007-05-08 15:30:00,52.49,52.52,52.39,52.45,1168400.0,32.9644,32.9832,32.9016,32.9392,1168400.0
2007-05-09 09:30:00,52.55,52.7,52.43,52.44,734800.0,33.002,33.0962,32.9267,32.933,734800.0
2007-05-09 10:00:00,52.44,52.74,52.44,52.6,591600.0,32.933,33.1214,32.933,33.0334,591600.0
2007-05-09 10:30:00,52.59,52.7,52.54,52.62,484900.0,33.0272,33.0962,32.9958,33.046,484900.0
2007-05-09 11:00:00,52.62,52.8,52.61,52.79,545100.0,33.046,33.159,33.0397,33.1528,545100.0
2007-05-09 11:30:00,52.79,52.93,52.76,52.83,717600.0,33.1528,33.2407,33.1339,33.1779,717600.0
2007-05-09 12:00:00,52.83,53.03,52.82,53.03,758500.0,33.1779,33.3035,33.1716,33.3035,758500.0
2007-05-09 12:30:00,53.03,53.19,53.03,53.05,1098800.0,33.3035,33.404,33.3035,33.316,1098800.0
2007-05-09 13:00:00,53.05,53.08,52.97,53.02,685200.0,33.316,33.3349,33.2658,33.2972,685200.0
2007-05-09 13:30:00,53.02,53.2,52.96,53.08,529300.0,33.2972,33.4102,33.2595,33.3349,529300.0
2007-05-09 14:00:00,53.07,53.24,52.74,53.04,2174800.0,33.3286,33.4354,33.1214,33.3098,2174800.0
2007-05-09 14:30:00,53.04,53.21,52.94,53.13,1455900.0,33.3098,33.4165,33.247,33.3663,1455900.0
2007-05-09 15:00:00,53.14,53.24,53.09,53.23,961900.0,33.3726,33.4354,33.3412,33.4291,961900.0
2007-05-09 15:30:00,53.23,53.25,53.17,53.25,1397400.0,33.4291,33.4416,33.3914,33.4416,1397400.0
2007-05-10 09:30:00,52.79,52.82,52.49,52.78,1671800.0,33.1528,33.1716,32.9644,33.1465,1671800.0
2007-05-10 10:00:00,52.77,53.03,52.73,53.02,1292900.0,33.1402,33.3035,33.1151,33.2972,1292900.0
2007-05-10 10:30:00,53.02,53.03,52.84,52.92,575900.0,33.2972,33.3035,33.1842,33.2344,575900.0
2007-05-10 11:00:00,52.92,52.93,52.58,52.58,794400.0,33.2344,33.2407,33.0209,33.0209,794400.0
2007-05-10 11:30:00,52.58,52.75,52.37,52.37,731700.0,33.0209,33.1276,32.889,32.889,731700.0
2007-05-10 12:00:00,52.38,52.41,52.23,52.33,1240100.0,32.8953,32.9141,32.8011,32.8639,1240100.0
2007-05-10 12:30:00,52.33,52.45,52.3,52.36,568100.0,32.8639,32.9392,32.845,32.8827,568100.0
2007-05-10 13:00:00,52.36,52.4,52.26,52.36,453700.0,32.8827,32.9078,32.8199,32.8827,453700.0
2007-05-10 13:30:00,52.35,52.37,52.12,52.18,814400.0,32.8764,32.889,32.732,32.7697,814400.0
2007-05-10 14:00:00,52.18,52.3,52.17,52.27,664300.0,32.7697,32.845,32.7634,32.8262,664300.0
2007-05-10 14:30:00,52.27,52.48,52.15,52.16,1505100.0,32.8262,32.9581,32.7508,32.7571,1505100.0
2007-05-10 15:00:00,52.17,52.3,52.05,52.09,1009900.0,32.7634,32.845,32.688,32.7131,1009900.0
2007-05-10 15:30:00,52.1,52.16,51.95,52.0,1726500.0,32.7194,32.7571,32.6252,32.6566,1726500.0
2007-05-11 09:30:00,52.12,52.38,51.84,51.85,1230600.0,32.732,32.8953,32.5561,32.5624,1230600.0
2007-05-11 10:00:00,51.85,52.07,51.72,52.05,1767000.0,32.5624,32.7006,32.4808,32.688,1767000.0
2007-05-11 10:30:00,52.06,52.36,52.03,52.26,1210500.0,32.6943,32.8827,32.6755,32.8199,1210500.0
2007-05-11 11:00:00,52.26,52.33,52.1,52.12,1006500.0,32.8199,32.8639,32.7194,32.732,1006500.0
2007-05-11 11:30:00,52.13,52.15,51.98,52.11,704400.0,32.7383,32.7508,32.6441,32.7257,704400.0
2007-05-11 12:00:00,52.12,52.13,51.87,51.9,755700.0,32.732,32.7383,32.575,32.5938,755700.0
2007-05-11 12:30:00,51.9,52.0,51.86,52.0,788400.0,32.5938,32.6566,32.5687,32.6566,788400.0
2007-05-11 13:00:00,52.0,52.12,51.95,52.11,605200.0,32.6566,32.732,32.6252,32.7257,605200.0
2007-05-11 13:30:00,52.11,52.12,51.93,51.96,316700.0,32.7257,32.732,32.6127,32.6315,316700.0
2007-05-11 14:00:00,51.96,52.03,51.92,51.95,343100.0,32.6315,32.6755,32.6064,32.6252,343100.0
2007-05-11 14:30:00,51.95,51.96,51.86,51.89,691100.0,32.6252,32.6315,32.5687,32.5875,691100.0
2007-05-11 15:00:00,51.9,51.91,51.85,51.9,559000.0,32.5938,32.6001,32.5624,32.5938,559000.0
2007-05-11 15:30:00,51.9,52.17,51.88,52.13,1628000.0,32.5938,32.7634,32.5813,32.7383,1628000.0
2007-05-14 09:30:00,52.0,52.16,51.92,51.93,938600.0,32.6566,32.7571,32.6064,32.6127,938600.0
2007-05-14 10:00:00,51.92,51.94,51.78,51.82,674400.0,32.6064,32.6189,32.5185,32.5436,674400.0
2007-05-14 10:30:00,51.82,51.89,51.79,51.85,741800.0,32.5436,32.5875,32.5247,32.5624,741800.0
2007-05-14 11:00:00,51.85,51.87,51.76,51.76,618900.0,32.5624,32.575,32.5059,32.5059,618900.0
2007-05-14 11:30:00,51.76,51.86,51.73,51.83,422600.0,32.5059,32.5687,32.4871,32.5499,422600.0
2007-05-14 12:00:00,51.83,51.98,51.83,51.92,466500.0,32.5499,32.6441,32.5499,32.6064,466500.0
2007-05-14 12:30:00,51.91,52.05,51.91,52.04,425100.0,32.6001,32.688,32.6001,32.6817,425100.0
2007-05-14 13:00:00,52.03,52.04,51.89,51.91,573200.0,32.6755,32.6817,32.5875,32.6001,573200.0
2007-05-14 13:30:00,51.9,51.92,51.72,51.73,639500.0,32.5938,32.6064,32.4808,32.4871,639500.0
2007-05-14 14:00:00,51.73,51.73,51.55,51.67,827300.0,32.4871,32.4871,32.374,32.4494,827300.0
2007-05-14 14:30:00,51.67,51.72,51.6,51.68,553000.0,32.4494,32.4808,32.4054,32.4557,553000.0
2007-05-14 15:00:00,51.69,51.82,51.65,51.71,971700.0,32.4619,32.5436,32.4368,32.4745,971700.0
2007-05-14 15:30:00,51.72,51.87,51.72,51.86,1165300.0,32.4808,32.575,32.4808,32.5687,1165300.0
2007-05-15 09:30:00,52.09,52.56,52.0,52.2,1787000.0,32.7131,33.0083,32.6566,32.7822,1787000.0
2007-05-15 10:00:00,52.2,52.62,52.2,52.46,1365900.0,32.7822,33.046,32.7822,32.9455,1365900.0
2007-05-15 10:30:00,52.47,52.5,52.25,52.27,714300.0,32.9518,32.9706,32.8136,32.8262,714300.0
2007-05-15 11:00:00,52.26,52.45,52.18,52.4,641700.0,32.8199,32.9392,32.7697,32.9078,641700.0
2007-05-15 11:30:00,52.4,52.64,52.4,52.63,799200.0,32.9078,33.0586,32.9078,33.0523,799200.0
2007-05-15 12:00:00,52.63,52.71,52.56,52.62,447100.0,33.0523,33.1025,33.0083,33.046,447100.0
2007-05-15 12:30:00,52.62,52.67,52.47,52.52,501300.0,33.046,33.0774,32.9518,32.9832,501300.0
2007-05-15 13:00:00,52.52,52.65,52.42,52.51,496100.0,32.9832,33.0648,32.9204,32.9769,496100.0
2007-05-15 13:30:00,52.51,52.59,52.27,52.43,737900.0,32.9769,33.0272,32.8262,32.9267,737900.0
2007-05-15 14:00:00,52.43,52.44,52.28,52.36,585600.0,32.9267,32.933,32.8325,32.8827,585600.0
2007-05-15 14:30:00,52.36,52.41,52.1,52.21,943400.0,32.8827,32.9141,32.7194,32.7885,943400.0
2007-05-15 15:00:00,52.21,52.27,52.03,52.12,724200.0,32.7885,32.8262,32.6755,32.732,724200.0
2007-05-15 15:30:00,52.12,52.2,52.01,52.06,941600.0,32.732,32.7822,32.6629,32.6943,941600.0
2007-05-16 09:30:00,52.37,52.78,52.2,52.75,1608200.0,32.889,33.1465,32.7822,33.1276,1608200.0
2007-05-16 10:00:00,52.73,52.82,52.64,52.72,859700.0,33.1151,33.1716,33.0586,33.1088,859700.0
2007-05-16 10:30:00,52.72,52.74,52.5,52.53,988200.0,33.1088,33.1214,32.9706,32.9895,988200.0
2007-05-16 11:00:00,52.52,52.6,52.4,52.57,941300.0,32.9832,33.0334,32.9078,33.0146,941300.0
2007-05-16 11:30:00,52.57,52.88,52.56,52.83,955000.0,33.0146,33.2093,33.0083,33.1779,955000.0
2007-05-16 12:00:00,52.84,52.89,52.71,52.89,694500.0,33.1842,33.2156,33.1025,33.2156,694500.0
2007-05-16 12:30:00,52.89,52.95,52.84,52.94,556400.0,33.2156,33.2532,33.1842,33.247,556400.0
2007-05-16 13:00:00,52.94,53.01,52.84,52.93,706600.0,33.247,33.2909,33.1842,33.2407,706600.0
2007-05-16 13:30:00,52.94,53.07,52.94,52.96,734800.0,33.247,33.3286,33.247,33.2595,734800.0
2007-05-16 14:00:00,52.96,52.98,52.89,52.9,840700.0,33.2595,33.2721,33.2156,33.2218,840700.0
2007-05-16 14:30:00,52.9,53.05,52.8,52.86,681800.0,33.2218,33.316,33.159,33.1967,681800.0
2007-05-16 15:00:00,52.85,52.95,52.83,52.87,887500.0,33.1904,33.2532,33.1779,33.203,887500.0
2007-05-16 15:30:00,52.87,53.01,52.86,52.98,1627800.0,33.203,33.2909,33.1967,33.2721,1627800.0
2007-05-17 09:30:00,52.78,53.0,52.7,52.86,871600.0,33.1465,33.2846,33.0962,33.1967,871600.0
2007-05-17 10:00:00,52.86,52.96,52.7,52.78,1076700.0,33.1967,33.2595,33.0962,33.1465,1076700.0
2007-05-17 10:30:00,52.78,52.9,52.62,52.75,780000.0,33.1465,33.2218,33.046,33.1276,780000.0
2007-05-17 11:00:00,52.75,52.78,52.62,52.62,532000.0,33.1276,33.1465,33.046,33.046,532000.0
2007-05-17 11:30:00,52.62,52.71,52.6,52.67,529300.0,33.046,33.1025,33.0334,33.0774,529300.0
2007-05-17 12:00:00,52.67,52.69,52.54,52.59,383600.0,33.0774,33.09,32.9958,33.0272,383600.0
2007-05-17 12:30:00,52.59,52.65,52.5,52.58,348100.0,33.0272,33.0648,32.9706,33.0209,348100.0
2007-05-17 13:00:00,52.57,52.66,52.52,52.66,333100.0,33.0146,33.0711,32.9832,33.0711,333100.0
2007-05-17 13:30:00,52.65,52.67,52.57,52.59,525800.0,33.0648,33.0774,33.0146,33.0272,525800.0
2007-05-17 14:00:00,52.59,52.66,52.52,52.65,480700.0,33.0272,33.0711,32.9832,33.0648,480700.0
2007-05-17 14:30:00,52.64,52.65,52.58,52.61,880900.0,33.0586,33.0648,33.0209,33.0397,880900.0
2007-05-17 15:00:00,52.61,52.68,52.58,52.59,690800.0,33.0397,33.0837,33.0209,33.0272,690800.0
2007-05-17 15:30:00,52.59,52.67,52.52,52.55,1026900.0,33.0272,33.0774,32.9832,33.002,1026900.0
2007-05-18 09:30:00,52.62,52.84,52.45,52.46,2825600.0,33.046,33.1842,32.9392,32.9455,2825600.0
2007-05-18 10:00:00,52.46,52.9,52.46,52.88,1057200.0,32.9455,33.2218,32.9455,33.2093,1057200.0
2007-05-18 10:30:00,52.89,52.93,52.65,52.67,611500.0,33.2156,33.2407,33.0648,33.0774,611500.0
2007-05-18 11:00:00,52.67,52.67,52.58,52.65,516700.0,33.0774,33.0774,33.0209,33.0648,516700.0
2007-05-18 11:30:00,52.65,52.7,52.59,52.62,359600.0,33.0648,33.0962,33.0272,33.046,359600.0
2007-05-18 12:00:00,52.62,52.66,52.58,52.66,405800.0,33.046,33.0711,33.0209,33.0711,405800.0
2007-05-18 12:30:00,52.66,52.68,52.6,52.62,668700.0,33.0711,33.0837,33.0334,33.046,668700.0
2007-05-18 13:00:00,52.62,52.67,52.57,52.62,422400.0,33.046,33.0774,33.0146,33.046,422400.0
2007-05-18 13:30:00,52.63,52.68,52.61,52.64,407800.0,33.0523,33.0837,33.0397,33.0586,407800.0
2007-05-18 14:00:00,52.64,52.68,52.62,52.62,357600.0,33.0586,33.0837,33.046,33.046,357600.0
2007-05-18 14:30:00,52.63,52.67,52.58,52.62,661700.0,33.0523,33.0774,33.0209,33.046,661700.0
2007-05-18 15:00:00,52.62,52.65,52.56,52.61,700300.0,33.046,33.0648,33.0083,33.0397,700300.0
2007-05-18 15:30:00,52.61,52.65,52.5,52.52,1366900.0,33.0397,33.0648,32.9706,32.9832,1366900.0
2007-05-21 09:30:00,52.38,52.49,52.31,52.48,1232700.0,32.8953,32.9644,32.8513,32.9581,1232700.0
2007-05-21 10:00:00,52.48,52.81,52.48,52.68,674700.0,32.9581,33.1653,32.9581,33.0837,674700.0
2007-05-21 10:30:00,52.67,52.71,52.59,52.62,562500.0,33.0774,33.1025,33.0272,33.046,562500.0
2007-05-21 11:00:00,52.62,52.63,52.53,52.57,420100.0,33.046,33.0523,32.9895,33.0146,420100.0
2007-05-21 11:30:00,52.57,52.57,52.4,52.43,420800.0,33.0146,33.0146,32.9078,32.9267,420800.0
2007-05-21 12:00:00,52.42,52.61,52.41,52.54,422800.0,32.9204,33.0397,32.9141,32.9958,422800.0
2007-05-21 12:30:00,52.55,52.64,52.5,52.52,312900.0,33.002,33.0586,32.9706,32.9832,312900.0
2007-05-21 13:00:00,52.53,52.64,52.44,52.59,379000.0,32.9895,33.0586,32.933,33.0272,379000.0
2007-05-21 13:30:00,52.59,52.63,52.52,52.62,264200.0,33.0272,33.0523,32.9832,33.046,264200.0
2007-05-21 14:00:00,52.62,52.73,52.62,52.7,417900.0,33.046,33.1151,33.046,33.0962,417900.0
2007-05-21 14:30:00,52.7,52.81,52.69,52.76,450400.0,33.0962,33.1653,33.09,33.1339,450400.0
2007-05-21 15:00:00,52.76,52.76,52.48,52.48,776300.0,33.1339,33.1339,32.9581,32.9581,776300.0
2007-05-21 15:30:00,52.49,52.6,52.46,52.55,800700.0,32.9644,33.0334,32.9455,33.002,800700.0
2007-05-22 09:30:00,52.56,52.56,52.2,52.27,1253100.0,33.0083,33.0083,32.7822,32.8262,1253100.0
2007-05-22 10:00:00,52.27,52.35,52.09,52.24,925200.0,32.8262,32.8764,32.7131,32.8074,925200.0
2007-05-22 10:30:00,52.23,52.35,52.19,52.25,785000.0,32.8011,32.8764,32.776,32.8136,785000.0
2007-05-22 11:00:00,52.25,52.31,52.16,52.3,566800.0,32.8136,32.8513,32.7571,32.845,566800.0
2007-05-22 11:30:00,52.3,52.31,52.19,52.23,550900.0,32.845,32.8513,32.776,32.8011,550900.0
2007-05-22 12:00:00,52.23,52.28,52.16,52.24,374800.0,32.8011,32.8325,32.7571,32.8074,374800.0
2007-05-22 12:30:00,52.25,52.49,52.25,52.46,595500.0,32.8136,32.9644,32.8136,32.9455,595500.0
2007-05-22 13:00:00,52.45,52.59,52.44,52.53,601400.0,32.9392,33.0272,32.933,32.9895,601400.0
2007-05-22 13:30:00,52.52,52.56,52.44,52.52,475500.0,32.9832,33.0083,32.933,32.9832,475500.0
2007-05-22 14:00:00,52.52,52.68,52.52,52.64,469000.0,32.9832,33.0837,32.9832,33.0586,469000.0
2007-05-22 14:30:00,52.63,52.66,52.51,52.64,415400.0,33.0523,33.0711,32.9769,33.0586,415400.0
2007-05-22 15:00:00,52.63,52.64,52.45,52.47,745200.0,33.0523,33.0586,32.9392,32.9518,745200.0
2007-05-22 15:30:00,52.47,52.48,52.22,52.29,1370100.0,32.9518,32.9581,32.7948,32.8388,1370100.0
2007-05-23 09:30:00,52.33,53.32,52.27,52.5,1766000.0,32.8639,33.4856,32.8262,32.9706,1766000.0
2007-05-23 10:00:00,52.5,52.57,52.43,52.53,1125900.0,32.9706,33.0146,32.9267,32.9895,1125900.0
2007-05-23 10:30:00,52.52,52.56,52.39,52.46,507200.0,32.9832,33.0083,32.9016,32.9455,507200.0
2007-05-23 11:00:00,52.45,52.51,52.4,52.44,720500.0,32.9392,32.9769,32.9078,32.933,720500.0
2007-05-23 11:30:00,52.44,52.46,52.32,52.33,493500.0,32.933,32.9455,32.8576,32.8639,493500.0
2007-05-23 12:00:00,52.33,52.37,52.3,52.33,300600.0,32.8639,32.889,32.845,32.8639,300600.0
2007-05-23 12:30:00,52.33,52.34,52.2,52.3,425600.0,32.8639,32.8702,32.7822,32.845,425600.0
2007-05-23 13:00:00,52.3,52.42,52.28,52.35,400200.0,32.845,32.9204,32.8325,32.8764,400200.0
2007-05-23 13:30:00,52.36,52.37,52.11,52.16,633400.0,32.8827,32.889,32.7257,32.7571,633400.0
2007-05-23 14:00:00,52.16,52.22,51.93,51.99,1079600.0,32.7571,32.7948,32.6127,32.6503,1079600.0
2007-05-23 14:30:00,51.99,52.24,51.99,52.18,615400.0,32.6503,32.8074,32.6503,32.7697,615400.0
2007-05-23 15:00:00,52.18,52.24,52.12,52.16,761200.0,32.7697,32.8074,32.732,32.7571,761200.0
2007-05-23 15:30:00,52.17,52.24,51.95,51.98,1496200.0,32.7634,32.8074,32.6252,32.6441,1496200.0
2007-05-24 09:30:00,52.0,52.1,51.76,51.8,1328000.0,32.6566,32.7194,32.5059,32.531,1328000.0
2007-05-24 10:00:00,51.79,52.24,51.79,52.03,1413100.0,32.5247,32.8074,32.5247,32.6755,1413100.0
2007-05-24 10:30:00,52.03,52.05,51.49,51.56,1300300.0,32.6755,32.688,32.3363,32.3803,1300300.0
2007-05-24 11:00:00,51.56,51.73,51.49,51.53,1010000.0,32.3803,32.4871,32.3363,32.3615,1010000.0
2007-05-24 11:30:00,51.53,51.62,51.45,51.61,834200.0,32.3615,32.418,32.3112,32.4117,834200.0
2007-05-24 12:00:00,51.61,51.72,51.57,51.63,886000.0,32.4117,32.4808,32.3866,32.4243,886000.0
2007-05-24 12:30:00,51.64,51.72,51.5,51.6,811600.0,32.4305,32.4808,32.3426,32.4054,811600.0
2007-05-24 13:00:00,51.6,51.61,51.5,51.53,527000.0,32.4054,32.4117,32.3426,32.3615,527000.0
2007-05-24 13:30:00,51.53,51.7,51.46,51.68,594000.0,32.3615,32.4682,32.3175,32.4557,594000.0
2007-05-24 14:00:00,51.67,51.7,51.54,51.63,834000.0,32.4494,32.4682,32.3677,32.4243,834000.0
2007-05-24 14:30:00,51.64,51.65,51.48,51.52,851800.0,32.4305,32.4368,32.3301,32.3552,851800.0
2007-05-24 15:00:00,51.53,51.63,51.51,51.57,705100.0,32.3615,32.4243,32.3489,32.3866,705100.0
2007-05-24 15:30:00,51.57,51.61,51.47,51.59,1311600.0,32.3866,32.4117,32.3238,32.3991,1311600.0
2007-05-25 09:30:00,51.53,51.81,51.26,51.47,1234400.0,32.3615,32.5373,32.1919,32.3238,1234400.0
2007-05-25 10:00:00,51.47,51.73,51.32,51.66,1254100.0,32.3238,32.4871,32.2296,32.4431,1254100.0
2007-05-25 10:30:00,51.65,51.85,51.64,51.81,820400.0,32.4368,32.5624,32.4305,32.5373,820400.0
2007-05-25 11:00:00,51.81,51.81,51.66,51.67,539700.0,32.5373,32.5373,32.4431,32.4494,539700.0
2007-05-25 11:30:00,51.68,51.72,51.62,51.67,452400.0,32.4557,32.4808,32.418,32.4494,452400.0
2007-05-25 12:00:00,51.67,51.68,51.45,51.52,426700.0,32.4494,32.4557,32.3112,32.3552,426700.0
2007-05-25 12:30:00,51.53,51.6,51.49,51.52,446700.0,32.3615,32.4054,32.3363,32.3552,446700.0
2007-05-25 13:00:00,51.52,51.69,51.52,51.65,468100.0,32.3552,32.4619,32.3552,32.4368,468100.0
2007-05-25 13:30:00,51.64,51.65,51.56,51.59,650100.0,32.4305,32.4368,32.3803,32.3991,650100.0
2007-05-25 14:00:00,51.59,51.65,51.45,51.47,874600.0,32.3991,32.4368,32.3112,32.3238,874600.0
2007-05-25 14:30:00,51.47,51.66,51.47,51.6,534400.0,32.3238,32.4431,32.3238,32.4054,534400.0
2007-05-25 15:00:00,51.59,51.65,51.56,51.58,626000.0,32.3991,32.4368,32.3803,32.3929,626000.0
2007-05-25 15:30:00,51.57,51.72,51.56,51.68,1252300.0,32.3866,32.4808,32.3803,32.4557,1252300.0
2007-05-29 09:30:00,51.65,51.92,51.45,51.75,1454000.0,32.4368,32.6064,32.3112,32.4996,1454000.0
2007-05-29 10:00:00,51.75,51.8,51.68,51.75,987100.0,32.4996,32.531,32.4557,32.4996,987100.0
2007-05-29 10:30:00,51.74,51.8,51.71,51.72,644700.0,32.4933,32.531,32.4745,32.4808,644700.0
2007-05-29 11:00:00,51.72,51.82,51.7,51.79,546500.0,32.4808,32.5436,32.4682,32.5247,546500.0
2007-05-29 11:30:00,51.78,51.78,51.61,51.63,568700.0,32.5185,32.5185,32.4117,32.4243,568700.0
2007-05-29 12:00:00,51.64,51.68,51.58,51.61,632100.0,32.4305,32.4557,32.3929,32.4117,632100.0
2007-05-29 12:30:00,51.61,51.71,51.57,51.64,639700.0,32.4117,32.4745,32.3866,32.4305,639700.0
2007-05-29 13:00:00,51.64,51.69,51.46,51.6,447800.0,32.4305,32.4619,32.3175,32.4054,447800.0
2007-05-29 13:30:00,51.59,51.7,51.55,51.67,392700.0,32.3991,32.4682,32.374,32.4494,392700.0
2007-05-29 14:00:00,51.67,51.7,51.57,51.61,468900.0,32.4494,32.4682,32.3866,32.4117,468900.0
2007-05-29 14:30:00,51.62,51.7,51.54,51.64,532000.0,32.418,32.4682,32.3677,32.4305,532000.0
2007-05-29 15:00:00,51.64,51.78,51.64,51.76,716000.0,32.4305,32.5185,32.4305,32.5059,716000.0
2007-05-29 15:30:00,51.76,51.85,51.69,51.81,1044600.0,32.5059,32.5624,32.4619,32.5373,1044600.0
2007-05-30 09:30:00,51.43,51.64,51.35,51.62,841000.0,32.2987,32.4305,32.2484,32.418,841000.0
2007-05-30 10:00:00,51.61,51.65,51.52,51.58,837000.0,32.4117,32.4368,32.3552,32.3929,837000.0
2007-05-30 10:30:00,51.58,51.64,51.52,51.58,622500.0,32.3929,32.4305,32.3552,32.3929,622500.0
2007-05-30 11:00:00,51.58,51.7,51.52,51.61,972300.0,32.3929,32.4682,32.3552,32.4117,972300.0
2007-05-30 11:30:00,51.6,51.65,51.56,51.6,455800.0,32.4054,32.4368,32.3803,32.4054,455800.0
2007-05-30 12:00:00,51.6,51.61,51.49,51.61,815400.0,32.4054,32.4117,32.3363,32.4117,815400.0
2007-05-30 12:30:00,51.6,51.64,51.58,51.62,313900.0,32.4054,32.4305,32.3929,32.418,313900.0
2007-05-30 13:00:00,51.62,51.69,51.61,51.64,402000.0,32.418,32.4619,32.4117,32.4305,402000.0
2007-05-30 13:30:00,51.64,51.65,51.5,51.61,532300.0,32.4305,32.4368,32.3426,32.4117,532300.0
2007-05-30 14:00:00,51.62,51.71,51.45,51.7,1011100.0,32.418,32.4745,32.3112,32.4682,1011100.0
2007-05-30 14:30:00,51.7,51.89,51.63,51.88,785200.0,32.4682,32.5875,32.4243,32.5813,785200.0
2007-05-30 15:00:00,51.88,51.94,51.75,51.88,643200.0,32.5813,32.6189,32.4996,32.5813,643200.0
2007-05-30 15:30:00,51.88,52.06,51.83,52.06,1316000.0,32.5813,32.6943,32.5499,32.6943,1316000.0
2007-05-31 09:30:00,52.25,52.31,52.09,52.15,938000.0,32.8136,32.8513,32.7131,32.7508,938000.0
2007-05-31 10:00:00,52.15,52.21,51.91,51.93,780000.0,32.7508,32.7885,32.6001,32.6127,780000.0
2007-05-31 10:30:00,51.93,52.13,51.75,51.75,791800.0,32.6127,32.7383,32.4996,32.4996,791800.0
2007-05-31 11:00:00,51.76,51.85,51.67,51.83,784600.0,32.5059,32.5624,32.4494,32.5499,784600.0
2007-05-31 11:30:00,51.83,52.01,51.82,51.95,539600.0,32.5499,32.6629,32.5436,32.6252,539600.0
2007-05-31 12:00:00,51.95,52.05,51.94,52.01,574400.0,32.6252,32.688,32.6189,32.6629,574400.0
2007-05-31 12:30:00,52.0,52.09,51.98,52.05,389900.0,32.6566,32.7131,32.6441,32.688,389900.0
2007-05-31 13:00:00,52.05,52.06,51.94,51.94,665300.0,32.688,32.6943,32.6189,32.6189,665300.0
2007-05-31 13:30:00,51.94,52.0,51.78,51.94,746900.0,32.6189,32.6566,32.5185,32.6189,746900.0
2007-05-31 14:00:00,51.94,52.02,51.91,51.93,555100.0,32.6189,32.6692,32.6001,32.6127,555100.0
2007-05-31 14:30:00,51.92,51.98,51.88,51.89,551500.0,32.6064,32.6441,32.5813,32.5875,551500.0
2007-05-31 15:00:00,51.89,51.93,51.8,51.8,735500.0,32.5875,32.6127,32.531,32.531,735500.0
2007-05-31 15:30:00,51.8,51.95,51.75,51.82,1248000.0,32.531,32.6252,32.4996,32.5436,1248000.0
2007-06-01 09:30:00,51.92,52.0,51.66,51.82,1338800.0,32.6064,32.6566,32.4431,32.5436,1338800.0
2007-06-01 10:00:00,51.82,52.08,51.73,51.95,1393500.0,32.5436,32.7069,32.4871,32.6252,1393500.0
2007-06-01 10:30:00,51.95,52.0,51.74,51.88,1408500.0,32.6252,32.6566,32.4933,32.5813,1408500.0
2007-06-01 11:00:00,51.88,51.92,51.79,51.87,679600.0,32.5813,32.6064,32.5247,32.575,679600.0
2007-06-01 11:30:00,51.88,51.89,51.79,51.86,721800.0,32.5813,32.5875,32.5247,32.5687,721800.0
2007-06-01 12:00:00,51.86,51.9,51.78,51.84,720000.0,32.5687,32.5938,32.5185,32.5561,720000.0
2007-06-01 12:30:00,51.84,51.88,51.79,51.88,518800.0,32.5561,32.5813,32.5247,32.5813,518800.0
2007-06-01 13:00:00,51.88,51.91,51.82,51.85,625300.0,32.5813,32.6001,32.5436,32.5624,625300.0
2007-06-01 13:30:00,51.85,51.89,51.77,51.78,693200.0,32.5624,32.5875,32.5122,32.5185,693200.0
2007-06-01 14:00:00,51.78,51.85,51.77,51.84,685600.0,32.5185,32.5624,32.5122,32.5561,685600.0
2007-06-01 14:30:00,51.84,51.91,51.83,51.89,767000.0,32.5561,32.6001,32.5499,32.5875,767000.0
2007-06-01 15:00:00,51.9,51.91,51.81,51.9,791100.0,32.5938,32.6001,32.5373,32.5938,791100.0
2007-06-01 15:30:00,51.9,51.95,51.85,51.91,1019000.0,32.5938,32.6252,32.5624,32.6001,1019000.0
2007-06-04 09:30:00,51.56,51.75,51.54,51.69,1579600.0,32.3803,32.4996,32.3677,32.4619,1579600.0
2007-06-04 10:00:00,51.7,51.8,51.64,51.72,1213900.0,32.4682,32.531,32.4305,32.4808,1213900.0
2007-06-04 10:30:00,51.72,51.73,51.64,51.65,933100.0,32.4808,32.4871,32.4305,32.4368,933100.0
2007-06-04 11:00:00,51.65,51.67,51.55,51.64,614200.0,32.4368,32.4494,32.374,32.4305,614200.0
2007-06-04 11:30:00,51.64,51.69,51.62,51.64,513400.0,32.4305,32.4619,32.418,32.4305,513400.0
2007-06-04 12:00:00,51.64,51.67,51.63,51.65,511400.0,32.4305,32.4494,32.4243,32.4368,511400.0
2007-06-04 12:30:00,51.65,51.7,51.62,51.66,580400.0,32.4368,32.4682,32.418,32.4431,580400.0
2007-06-04 13:00:00,51.66,51.68,51.64,51.66,353200.0,32.4431,32.4557,32.4305,32.4431,353200.0
2007-06-04 13:30:00,51.66,51.66,51.62,51.62,403900.0,32.4431,32.4431,32.418,32.418,403900.0
2007-06-04 14:00:00,51.62,51.67,51.62,51.63,515500.0,32.418,32.4494,32.418,32.4243,515500.0
2007-06-04 14:30:00,51.62,51.64,51.57,51.57,802500.0,32.418,32.4305,32.3866,32.3866,802500.0
2007-06-04 15:00:00,51.58,51.68,51.58,51.64,1054200.0,32.3929,32.4557,32.3929,32.4305,1054200.0
2007-06-04 15:30:00,51.64,51.66,51.55,51.57,1764200.0,32.4305,32.4431,32.374,32.3866,1764200.0
2007-06-05 09:30:00,51.24,51.4,51.24,51.4,1403400.0,32.1793,32.2798,32.1793,32.2798,1403400.0
2007-06-05 10:00:00,51.4,51.49,51.33,51.38,1209800.0,32.2798,32.3363,32.2359,32.2673,1209800.0
2007-06-05 10:30:00,51.38,51.43,51.3,51.41,1091500.0,32.2673,32.2987,32.217,32.2861,1091500.0
2007-06-05 11:00:00,51.41,51.49,51.41,51.46,1072400.0,32.2861,32.3363,32.2861,32.3175,1072400.0
2007-06-05 11:30:00,51.46,51.47,51.35,51.36,920400.0,32.3175,32.3238,32.2484,32.2547,920400.0
2007-06-05 12:00:00,51.36,51.39,51.24,51.25,1196400.0,32.2547,32.2735,32.1793,32.1856,1196400.0
2007-06-05 12:30:00,51.25,51.32,51.24,51.3,549400.0,32.1856,32.2296,32.1793,32.217,549400.0
2007-06-05 13:00:00,51.3,51.32,51.24,51.24,491200.0,32.217,32.2296,32.1793,32.1793,491200.0
2007-06-05 13:30:00,51.24,51.26,51.2,51.21,681800.0,32.1793,32.1919,32.1542,32.1605,681800.0
2007-06-05 14:00:00,51.22,51.27,51.2,51.21,545900.0,32.1668,32.1982,32.1542,32.1605,545900.0
2007-06-05 14:30:00,51.22,51.25,51.2,51.2,1140500.0,32.1668,32.1856,32.1542,32.1542,1140500.0
2007-06-05 15:00:00,51.2,51.32,51.19,51.29,927900.0,32.1542,32.2296,32.1479,32.2107,927900.0
2007-06-05 15:30:00,51.29,51.33,51.21,51.23,1704800.0,32.2107,32.2359,32.1605,32.1731,1704800.0
2007-06-06 09:30:00,51.23,51.23,50.78,50.9,1371600.0,32.1731,32.1731,31.8905,31.9658,1371600.0
2007-06-06 10:00:00,50.91,50.94,50.77,50.82,817600.0,31.9721,31.9909,31.8842,31.9156,817600.0
2007-06-06 10:30:00,50.83,50.9,50.65,50.66,866100.0,31.9219,31.9658,31.8088,31.8151,866100.0
2007-06-06 11:00:00,50.65,50.74,50.65,50.66,894500.0,31.8088,31.8653,31.8088,31.8151,894500.0
2007-06-06 11:30:00,50.67,50.68,50.53,50.56,1075700.0,31.8214,31.8277,31.7335,31.7523,1075700.0
2007-06-06 12:00:00,50.55,50.63,50.53,50.57,719600.0,31.746,31.7963,31.7335,31.7586,719600.0
2007-06-06 12:30:00,50.57,50.59,50.51,50.52,534300.0,31.7586,31.7711,31.7209,31.7272,534300.0
2007-06-06 13:00:00,50.52,50.54,50.26,50.28,1064300.0,31.7272,31.7397,31.5639,31.5764,1064300.0
2007-06-06 13:30:00,50.28,50.44,50.27,50.44,861100.0,31.5764,31.6769,31.5702,31.6769,861100.0
2007-06-06 14:00:00,50.43,50.54,50.37,50.51,767100.0,31.6706,31.7397,31.633,31.7209,767100.0
2007-06-06 14:30:00,50.51,50.62,50.48,50.51,825900.0,31.7209,31.79,31.7021,31.7209,825900.0
2007-06-06 15:00:00,50.51,50.55,50.39,50.51,1261900.0,31.7209,31.746,31.6455,31.7209,1261900.0
2007-06-06 15:30:00,50.5,50.65,50.46,50.53,1908100.0,31.7146,31.8088,31.6895,31.7335,1908100.0
2007-06-07 09:30:00,50.3,50.65,50.26,50.57,1929600.0,31.589,31.8088,31.5639,31.7586,1929600.0
2007-06-07 10:00:00,50.56,50.6,50.31,50.34,1489200.0,31.7523,31.7774,31.5953,31.6141,1489200.0
2007-06-07 10:30:00,50.34,50.5,50.22,50.33,1114200.0,31.6141,31.7146,31.5388,31.6078,1114200.0
2007-06-07 11:00:00,50.33,50.4,50.06,50.23,1222600.0,31.6078,31.6518,31.4383,31.545,1222600.0
2007-06-07 11:30:00,50.23,50.39,50.22,50.27,685700.0,31.545,31.6455,31.5388,31.5702,685700.0
2007-06-07 12:00:00,50.27,50.32,50.17,50.29,533600.0,31.5702,31.6016,31.5074,31.5827,533600.0
2007-06-07 12:30:00,50.29,50.33,49.94,50.09,1141500.0,31.5827,31.6078,31.3629,31.4571,1141500.0
2007-06-07 13:00:00,50.08,50.09,49.81,49.88,758300.0,31.4508,31.4571,31.2813,31.3252,758300.0
2007-06-07 13:30:00,49.89,49.93,49.74,49.91,1397200.0,31.3315,31.3566,31.2373,31.3441,1397200.0
2007-06-07 14:00:00,49.91,49.97,49.79,49.92,1160800.0,31.3441,31.3818,31.2687,31.3504,1160800.0
2007-06-07 14:30:00,49.92,50.18,49.9,50.16,1314400.0,31.3504,31.5136,31.3378,31.5011,1314400.0
2007-06-07 15:00:00,50.15,50.19,50.1,50.1,1525800.0,31.4948,31.5199,31.4634,31.4634,1525800.0
2007-06-07 15:30:00,50.1,50.19,49.82,49.82,2621800.0,31.4634,31.5199,31.2876,31.2876,2621800.0
2007-06-08 09:30:00,49.83,50.23,49.54,50.18,1819700.0,31.2938,31.545,31.1117,31.5136,1819700.0
2007-06-08 10:00:00,50.17,50.17,50.01,50.02,1085000.0,31.5074,31.5074,31.4069,31.4132,1085000.0
2007-06-08 10:30:00,50.03,50.1,49.86,49.88,1018400.0,31.4194,31.4634,31.3127,31.3252,1018400.0
2007-06-08 11:00:00,49.88,49.89,49.64,49.81,1018400.0,31.3252,31.3315,31.1745,31.2813,1018400.0
2007-06-08 11:30:00,49.81,50.0,49.76,49.99,704000.0,31.2813,31.4006,31.2499,31.3943,704000.0
2007-06-08 12:00:00,49.99,50.0,49.78,49.83,575100.0,31.3943,31.4006,31.2624,31.2938,575100.0
2007-06-08 12:30:00,49.83,49.89,49.76,49.88,494700.0,31.2938,31.3315,31.2499,31.3252,494700.0
2007-06-08 13:00:00,49.88,49.95,49.8,49.94,370300.0,31.3252,31.3692,31.275,31.3629,370300.0
2007-06-08 13:30:00,49.94,50.07,49.92,50.01,850200.0,31.3629,31.4446,31.3504,31.4069,850200.0
2007-06-08 14:00:00,50.01,50.19,50.0,50.14,758500.0,31.4069,31.5199,31.4006,31.4885,758500.0
2007-06-08 14:30:00,50.13,50.25,50.0,50.21,1174700.0,31.4822,31.5576,31.4006,31.5325,1174700.0
2007-06-08 15:00:00,50.21,50.33,50.2,50.24,815900.0,31.5325,31.6078,31.5262,31.5513,815900.0
2007-06-08 15:30:00,50.24,50.48,50.22,50.39,1825200.0,31.5513,31.7021,31.5388,31.6455,1825200.0
2007-06-11 09:30:00,50.41,50.55,50.27,50.46,1158600.0,31.6581,31.746,31.5702,31.6895,1158600.0
2007-06-11 10:00:00,50.46,50.48,50.03,50.13,790400.0,31.6895,31.7021,31.4194,31.4822,790400.0
2007-06-11 10:30:00,50.13,50.36,50.08,50.36,754600.0,31.4822,31.6267,31.4508,31.6267,754600.0
2007-06-11 11:00:00,50.36,50.45,50.29,50.4,508900.0,31.6267,31.6832,31.5827,31.6518,508900.0
2007-06-11 11:30:00,50.4,50.58,50.39,50.58,646900.0,31.6518,31.7649,31.6455,31.7649,646900.0
2007-06-11 12:00:00,50.59,50.62,50.53,50.6,439900.0,31.7711,31.79,31.7335,31.7774,439900.0
2007-06-11 12:30:00,50.59,50.66,50.52,50.65,653200.0,31.7711,31.8151,31.7272,31.8088,653200.0
2007-06-11 13:00:00,50.65,50.84,50.63,50.81,482700.0,31.8088,31.9281,31.7963,31.9093,482700.0
2007-06-11 13:30:00,50.8,50.81,50.69,50.69,666400.0,31.903,31.9093,31.8339,31.8339,666400.0
2007-06-11 14:00:00,50.7,50.76,50.64,50.75,934900.0,31.8402,31.8779,31.8025,31.8716,934900.0
2007-06-11 14:30:00,50.75,50.75,50.64,50.67,630900.0,31.8716,31.8716,31.8025,31.8214,630900.0
2007-06-11 15:00:00,50.67,50.7,50.61,50.63,876100.0,31.8214,31.8402,31.7837,31.7963,876100.0
2007-06-11 15:30:00,50.63,50.64,50.42,50.45,1878500.0,31.7963,31.8025,31.6644,31.6832,1878500.0
2007-06-12 09:30:00,50.22,50.4,50.1,50.21,965900.0,31.5388,31.6518,31.4634,31.5325,965900.0
2007-06-12 10:00:00,50.2,50.21,49.77,49.79,1628300.0,31.5262,31.5325,31.2562,31.2687,1628300.0
2007-06-12 10:30:00,49.78,50.04,49.78,49.93,1034700.0,31.2624,31.4257,31.2624,31.3566,1034700.0
2007-06-12 11:00:00,49.93,50.03,49.76,49.94,890800.0,31.3566,31.4194,31.2499,31.3629,890800.0
2007-06-12 11:30:00,49.93,50.15,49.9,50.1,773400.0,31.3566,31.4948,31.3378,31.4634,773400.0
2007-06-12 12:00:00,50.1,50.1,49.96,50.04,720700.0,31.4634,31.4634,31.3755,31.4257,720700.0
2007-06-12 12:30:00,50.03,50.04,49.9,49.92,354400.0,31.4194,31.4257,31.3378,31.3504,354400.0
2007-06-12 13:00:00,49.91,50.05,49.83,50.0,626800.0,31.3441,31.432,31.2938,31.4006,626800.0
2007-06-12 13:30:00,50.0,50.19,49.96,50.19,731100.0,31.4006,31.5199,31.3755,31.5199,731100.0
2007-06-12 14:00:00,50.19,50.31,50.02,50.05,994900.0,31.5199,31.5953,31.4132,31.432,994900.0
2007-06-12 14:30:00,50.04,50.1,49.75,49.85,1231000.0,31.4257,31.4634,31.2436,31.3064,1231000.0
2007-06-12 15:00:00,49.84,49.88,49.52,49.54,1783700.0,31.3001,31.3252,31.0992,31.1117,1783700.0
2007-06-12 15:30:00,49.53,49.57,49.34,49.34,2616700.0,31.1054,31.1306,30.9861,30.9861,2616700.0
2007-06-13 09:30:00,49.63,49.88,49.52,49.8,1372100.0,31.1682,31.3252,31.0992,31.275,1372100.0
2007-06-13 10:00:00,49.8,50.0,49.71,49.92,1309500.0,31.275,31.4006,31.2185,31.3504,1309500.0
2007-06-13 10:30:00,49.93,49.96,49.84,49.88,790000.0,31.3566,31.3755,31.3001,31.3252,790000.0
2007-06-13 11:00:00,49.88,49.93,49.75,49.76,631800.0,31.3252,31.3566,31.2436,31.2499,631800.0
2007-06-13 11:30:00,49.76,49.88,49.75,49.84,510300.0,31.2499,31.3252,31.2436,31.3001,510300.0
2007-06-13 12:00:00,49.84,49.88,49.75,49.76,547700.0,31.3001,31.3252,31.2436,31.2499,547700.0
2007-06-13 12:30:00,49.75,49.93,49.72,49.81,701000.0,31.2436,31.3566,31.2248,31.2813,701000.0
2007-06-13 13:00:00,49.82,49.86,49.65,49.7,611500.0,31.2876,31.3127,31.1808,31.2122,611500.0
2007-06-13 13:30:00,49.7,49.81,49.66,49.74,356100.0,31.2122,31.2813,31.1871,31.2373,356100.0
2007-06-13 14:00:00,49.74,50.0,49.74,49.93,1202300.0,31.2373,31.4006,31.2373,31.3566,1202300.0
2007-06-13 14:30:00,49.93,50.08,49.91,50.07,1076100.0,31.3566,31.4508,31.3441,31.4446,1076100.0
2007-06-13 15:00:00,50.07,50.08,49.92,49.96,1193200.0,31.4446,31.4508,31.3504,31.3755,1193200.0
2007-06-13 15:30:00,49.95,50.39,49.94,50.33,2703700.0,31.3692,31.6455,31.3629,31.6078,2703700.0
2007-06-14 09:30:00,49.93,50.66,49.93,50.64,1099700.0,31.3566,31.8151,31.3566,31.8025,1099700.0
2007-06-14 10:00:00,50.64,50.79,50.6,50.69,941700.0,31.8025,31.8967,31.7774,31.8339,941700.0
2007-06-14 10:30:00,50.69,50.83,50.62,50.63,991600.0,31.8339,31.9219,31.79,31.7963,991600.0
2007-06-14 11:00:00,50.63,50.66,50.44,50.48,902400.0,31.7963,31.8151,31.6769,31.7021,902400.0
2007-06-14 11:30:00,50.48,50.57,50.3,50.37,614600.0,31.7021,31.7586,31.589,31.633,614600.0
2007-06-14 12:00:00,50.38,50.54,50.33,50.51,499700.0,31.6392,31.7397,31.6078,31.7209,499700.0
2007-06-14 12:30:00,50.52,50.55,50.46,50.49,301800.0,31.7272,31.746,31.6895,31.7083,301800.0
2007-06-14 13:00:00,50.5,50.57,50.39,50.39,815300.0,31.7146,31.7586,31.6455,31.6455,815300.0
2007-06-14 13:30:00,50.39,50.44,50.27,50.36,812700.0,31.6455,31.6769,31.5702,31.6267,812700.0
2007-06-14 14:00:00,50.37,50.43,50.32,50.34,706300.0,31.633,31.6706,31.6016,31.6141,706300.0
2007-06-14 14:30:00,50.35,50.4,50.29,50.33,743600.0,31.6204,31.6518,31.5827,31.6078,743600.0
2007-06-14 15:00:00,50.33,50.43,50.3,50.39,720000.0,31.6078,31.6706,31.589,31.6455,720000.0
2007-06-14 15:30:00,50.39,50.43,50.25,50.32,1320900.0,31.6455,31.6706,31.5576,31.6016,1320900.0
2007-06-15 09:30:00,50.64,50.94,50.55,50.92,4822100.0,31.8025,31.9909,31.746,31.9784,4822100.0
2007-06-15 10:00:00,50.92,50.95,50.82,50.86,954900.0,31.9784,31.9972,31.9156,31.9407,954900.0
2007-06-15 10:30:00,50.86,50.99,50.83,50.96,1326300.0,31.9407,32.0223,31.9219,32.0035,1326300.0
2007-06-15 11:00:00,50.95,50.97,50.9,50.92,496300.0,31.9972,32.0098,31.9658,31.9784,496300.0
2007-06-15 11:30:00,50.92,50.95,50.84,50.86,516700.0,31.9784,31.9972,31.9281,31.9407,516700.0
2007-06-15 12:00:00,50.86,50.92,50.85,50.85,407000.0,31.9407,31.9784,31.9344,31.9344,407000.0
2007-06-15 12:30:00,50.85,50.87,50.77,50.8,417500.0,31.9344,31.947,31.8842,31.903,417500.0
2007-06-15 13:00:00,50.81,50.82,50.62,50.74,667300.0,31.9093,31.9156,31.79,31.8653,667300.0
2007-06-15 13:30:00,50.73,50.75,50.63,50.75,442100.0,31.8591,31.8716,31.7963,31.8716,442100.0
2007-06-15 14:00:00,50.75,50.76,50.62,50.7,452800.0,31.8716,31.8779,31.79,31.8402,452800.0
2007-06-15 14:30:00,50.7,50.73,50.62,50.68,608900.0,31.8402,31.8591,31.79,31.8277,608900.0
2007-06-15 15:00:00,50.68,50.72,50.62,50.64,747900.0,31.8277,31.8528,31.79,31.8025,747900.0
2007-06-15 15:30:00,50.63,50.65,50.42,50.5,2440500.0,31.7963,31.8088,31.6644,31.7146,2440500.0
2007-06-18 09:30:00,50.83,50.85,50.42,50.44,1113000.0,31.9219,31.9344,31.6644,31.6769,1113000.0
2007-06-18 10:00:00,50.43,50.47,50.33,50.41,914200.0,31.6706,31.6958,31.6078,31.6581,914200.0
2007-06-18 10:30:00,50.42,50.5,50.39,50.45,768500.0,31.6644,31.7146,31.6455,31.6832,768500.0
2007-06-18 11:00:00,50.44,50.5,50.34,50.5,629300.0,31.6769,31.7146,31.6141,31.7146,629300.0
2007-06-18 11:30:00,50.5,50.55,50.47,50.47,505300.0,31.7146,31.746,31.6958,31.6958,505300.0
2007-06-18 12:00:00,50.47,50.57,50.42,50.5,536400.0,31.6958,31.7586,31.6644,31.7146,536400.0
2007-06-18 12:30:00,50.5,50.6,50.48,50.57,358800.0,31.7146,31.7774,31.7021,31.7586,358800.0
2007-06-18 13:00:00,50.57,50.6,50.52,50.54,430100.0,31.7586,31.7774,31.7272,31.7397,430100.0
2007-06-18 13:30:00,50.54,50.56,50.44,50.49,387200.0,31.7397,31.7523,31.6769,31.7083,387200.0
2007-06-18 14:00:00,50.48,50.58,50.46,50.56,454600.0,31.7021,31.7649,31.6895,31.7523,454600.0
2007-06-18 14:30:00,50.56,50.59,50.49,50.54,472300.0,31.7523,31.7711,31.7083,31.7397,472300.0
2007-06-18 15:00:00,50.55,50.55,50.47,50.5,679500.0,31.746,31.746,31.6958,31.7146,679500.0
2007-06-18 15:30:00,50.49,50.51,50.44,50.46,851600.0,31.7083,31.7209,31.6769,31.6895,851600.0
2007-06-19 09:30:00,50.44,50.67,50.29,50.55,837300.0,31.6769,31.8214,31.5827,31.746,837300.0
2007-06-19 10:00:00,50.55,50.85,50.55,50.83,769700.0,31.746,31.9344,31.746,31.9219,769700.0
2007-06-19 10:30:00,50.83,50.85,50.68,50.79,731900.0,31.9219,31.9344,31.8277,31.8967,731900.0
2007-06-19 11:00:00,50.79,50.79,50.59,50.61,435700.0,31.8967,31.8967,31.7711,31.7837,435700.0
2007-06-19 11:30:00,50.62,50.68,50.55,50.56,423300.0,31.79,31.8277,31.746,31.7523,423300.0
2007-06-19 12:00:00,50.57,50.83,50.56,50.81,409000.0,31.7586,31.9219,31.7523,31.9093,409000.0
2007-06-19 12:30:00,50.8,50.87,50.78,50.86,292200.0,31.903,31.947,31.8905,31.9407,292200.0
2007-06-19 13:00:00,50.85,50.88,50.78,50.8,287800.0,31.9344,31.9533,31.8905,31.903,287800.0
2007-06-19 13:30:00,50.8,50.81,50.7,50.72,316800.0,31.903,31.9093,31.8402,31.8528,316800.0
2007-06-19 14:00:00,50.71,50.72,50.62,50.7,399300.0,31.8465,31.8528,31.79,31.8402,399300.0
2007-06-19 14:30:00,50.7,50.73,50.61,50.7,558300.0,31.8402,31.8591,31.7837,31.8402,558300.0
2007-06-19 15:00:00,50.7,50.8,50.65,50.77,593900.0,31.8402,31.903,31.8088,31.8842,593900.0
2007-06-19 15:30:00,50.76,50.88,50.71,50.85,884200.0,31.8779,31.9533,31.8465,31.9344,884200.0
2007-06-20 09:30:00,50.91,50.99,50.4,50.41,1377900.0,31.9721,32.0223,31.6518,31.6581,1377900.0
2007-06-20 10:00:00,50.41,50.57,50.27,50.55,968500.0,31.6581,31.7586,31.5702,31.746,968500.0
2007-06-20 10:30:00,50.57,50.74,50.57,50.62,537500.0,31.7586,31.8653,31.7586,31.79,537500.0
2007-06-20 11:00:00,50.61,50.66,50.48,50.57,623000.0,31.7837,31.8151,31.7021,31.7586,623000.0
2007-06-20 11:30:00,50.57,50.6,50.33,50.4,571100.0,31.7586,31.7774,31.6078,31.6518,571100.0
2007-06-20 12:00:00,50.4,50.41,50.26,50.37,772000.0,31.6518,31.6581,31.5639,31.633,772000.0
2007-06-20 12:30:00,50.36,50.49,50.36,50.4,410000.0,31.6267,31.7083,31.6267,31.6518,410000.0
2007-06-20 13:00:00,50.4,50.41,50.16,50.21,612500.0,31.6518,31.6581,31.5011,31.5325,612500.0
2007-06-20 13:30:00,50.21,50.35,50.12,50.18,748600.0,31.5325,31.6204,31.476,31.5136,748600.0
2007-06-20 14:00:00,50.18,50.25,50.01,50.01,873100.0,31.5136,31.5576,31.4069,31.4069,873100.0
2007-06-20 14:30:00,50.01,50.06,49.86,49.93,1639600.0,31.4069,31.4383,31.3127,31.3566,1639600.0
2007-06-20 15:00:00,49.93,49.96,49.68,49.74,1244700.0,31.3566,31.3755,31.1996,31.2373,1244700.0
2007-06-20 15:30:00,49.74,49.76,49.42,49.42,2852400.0,31.2373,31.2499,31.0364,31.0364,2852400.0
2007-06-21 09:30:00,49.69,49.75,48.86,48.87,2707000.0,31.2059,31.2436,30.6847,30.691,2707000.0
2007-06-21 10:00:00,48.86,49.32,48.68,49.24,3016400.0,30.6847,30.9736,30.5716,30.9233,3016400.0
2007-06-21 10:30:00,49.24,49.56,49.15,49.53,2581800.0,30.9233,31.1243,30.8668,31.1054,2581800.0
2007-06-21 11:00:00,49.53,49.68,49.47,49.55,1265800.0,31.1054,31.1996,31.0678,31.118,1265800.0
2007-06-21 11:30:00,49.55,49.57,49.2,49.23,868400.0,31.118,31.1306,30.8982,30.917,868400.0
2007-06-21 12:00:00,49.23,49.41,49.15,49.22,894100.0,30.917,31.0301,30.8668,30.9108,894100.0
2007-06-21 12:30:00,49.23,49.37,49.14,49.26,401100.0,30.917,31.005,30.8605,30.9359,401100.0
2007-06-21 13:00:00,49.26,49.57,49.22,49.55,913300.0,30.9359,31.1306,30.9108,31.118,913300.0
2007-06-21 13:30:00,49.55,49.82,49.55,49.8,1129600.0,31.118,31.2876,31.118,31.275,1129600.0
2007-06-21 14:00:00,49.81,49.84,49.72,49.78,833900.0,31.2813,31.3001,31.2248,31.2624,833900.0
2007-06-21 14:30:00,49.77,49.78,49.6,49.69,1274400.0,31.2562,31.2624,31.1494,31.2059,1274400.0
2007-06-21 15:00:00,49.7,49.8,49.65,49.78,968600.0,31.2122,31.275,31.1808,31.2624,968600.0
2007-06-21 15:30:00,49.78,49.88,49.75,49.85,1481800.0,31.2624,31.3252,31.2436,31.3064,1481800.0
2007-06-22 09:30:00,49.56,49.75,49.47,49.71,1806200.0,31.1243,31.2436,31.0678,31.2185,1806200.0
2007-06-22 10:00:00,49.71,49.71,49.41,49.43,1410600.0,31.2185,31.2185,31.0301,31.0426,1410600.0
2007-06-22 10:30:00,49.43,49.48,49.27,49.28,1265800.0,31.0426,31.074,30.9422,30.9484,1265800.0
2007-06-22 11:00:00,49.28,49.42,49.25,49.41,667700.0,30.9484,31.0364,30.9296,31.0301,667700.0
2007-06-22 11:30:00,49.42,49.54,49.27,49.33,904200.0,31.0364,31.1117,30.9422,30.9798,904200.0
2007-06-22 12:00:00,49.33,49.39,49.05,49.07,1264300.0,30.9798,31.0175,30.804,30.8166,1264300.0
2007-06-22 12:30:00,49.07,49.28,48.99,49.13,1257200.0,30.8166,30.9484,30.7663,30.8542,1257200.0
2007-06-22 13:00:00,49.13,49.23,49.02,49.15,1161600.0,30.8542,30.917,30.7852,30.8668,1161600.0
2007-06-22 13:30:00,49.15,49.27,49.03,49.04,860800.0,30.8668,30.9422,30.7914,30.7977,860800.0
2007-06-22 14:00:00,49.05,49.09,48.93,49.08,923600.0,30.804,30.8291,30.7286,30.8228,923600.0
2007-06-22 14:30:00,49.08,49.13,48.95,48.96,1474400.0,30.8228,30.8542,30.7412,30.7475,1474400.0
2007-06-22 15:00:00,48.96,49.0,48.85,48.85,1394400.0,30.7475,30.7726,30.6784,30.6784,1394400.0
2007-06-22 15:30:00,48.85,48.88,48.58,48.84,3192900.0,30.6784,30.6972,30.5088,30.6721,3192900.0
2007-06-25 09:30:00,48.72,48.99,48.3,48.66,2162600.0,30.5967,30.7663,30.333,30.5591,2162600.0
2007-06-25 10:00:00,48.65,49.06,48.62,48.93,1416600.0,30.5528,30.8103,30.5339,30.7286,1416600.0
2007-06-25 10:30:00,48.93,49.07,48.81,49.0,1232800.0,30.7286,30.8166,30.6533,30.7726,1232800.0
2007-06-25 11:00:00,49.01,49.2,49.0,49.18,1098200.0,30.7789,30.8982,30.7726,30.8856,1098200.0
2007-06-25 11:30:00,49.18,49.21,48.91,48.97,650700.0,30.8856,30.9045,30.7161,30.7538,650700.0
2007-06-25 12:00:00,48.97,49.15,48.87,48.88,906800.0,30.7538,30.8668,30.691,30.6972,906800.0
2007-06-25 12:30:00,48.88,48.99,48.88,48.91,393000.0,30.6972,30.7663,30.6972,30.7161,393000.0
2007-06-25 13:00:00,48.91,49.0,48.88,48.93,497500.0,30.7161,30.7726,30.6972,30.7286,497500.0
2007-06-25 13:30:00,48.93,49.02,48.9,48.9,593100.0,30.7286,30.7852,30.7098,30.7098,593100.0
2007-06-25 14:00:00,48.9,48.96,48.6,48.63,1127800.0,30.7098,30.7475,30.5214,30.5402,1127800.0
2007-06-25 14:30:00,48.63,48.64,48.18,48.23,2183800.0,30.5402,30.5465,30.2576,30.289,2183800.0
2007-06-25 15:00:00,48.23,48.82,48.06,48.28,1701700.0,30.289,30.6596,30.1823,30.3204,1701700.0
2007-06-25 15:30:00,48.29,48.49,48.25,48.36,2122800.0,30.3267,30.4523,30.3016,30.3707,2122800.0
2007-06-26 09:30:00,48.45,48.8,48.45,48.61,1834100.0,30.4272,30.647,30.4272,30.5277,1834100.0
2007-06-26 10:00:00,48.61,48.74,48.4,48.47,1164600.0,30.5277,30.6093,30.3958,30.4397,1164600.0
2007-06-26 10:30:00,48.46,48.66,48.3,48.36,1134900.0,30.4335,30.5591,30.333,30.3707,1134900.0
2007-06-26 11:00:00,48.37,48.76,48.34,48.76,685300.0,30.3769,30.6219,30.3581,30.6219,685300.0
2007-06-26 11:30:00,48.75,49.0,48.68,48.98,1100500.0,30.6156,30.7726,30.5716,30.76,1100500.0
2007-06-26 12:00:00,48.97,49.05,48.88,49.01,570400.0,30.7538,30.804,30.6972,30.7789,570400.0
2007-06-26 12:30:00,49.02,49.04,48.81,48.82,668500.0,30.7852,30.7977,30.6533,30.6596,668500.0
2007-06-26 13:00:00,48.82,48.98,48.76,48.93,733700.0,30.6596,30.76,30.6219,30.7286,733700.0
2007-06-26 13:30:00,48.92,48.93,48.62,48.69,1198500.0,30.7224,30.7286,30.5339,30.5779,1198500.0
2007-06-26 14:00:00,48.69,48.9,48.63,48.78,1229000.0,30.5779,30.7098,30.5402,30.6344,1229000.0
2007-06-26 14:30:00,48.77,48.83,48.59,48.66,1411900.0,30.6281,30.6658,30.5151,30.5591,1411900.0
2007-06-26 15:00:00,48.66,48.96,48.55,48.73,2765500.0,30.5591,30.7475,30.49,30.603,2765500.0
2007-06-26 15:30:00,48.71,48.85,48.6,48.61,1841100.0,30.5905,30.6784,30.5214,30.5277,1841100.0
2007-06-27 09:30:00,48.26,48.49,48.08,48.36,1998700.0,30.3079,30.4523,30.1948,30.3707,1998700.0
2007-06-27 10:00:00,48.35,48.46,48.23,48.34,1124800.0,30.3644,30.4335,30.289,30.3581,1124800.0
2007-06-27 10:30:00,48.35,48.54,48.3,48.37,1501100.0,30.3644,30.4837,30.333,30.3769,1501100.0
2007-06-27 11:00:00,48.37,48.64,48.31,48.59,1220000.0,30.3769,30.5465,30.3393,30.5151,1220000.0
2007-06-27 11:30:00,48.6,48.62,48.45,48.47,774800.0,30.5214,30.5339,30.4272,30.4397,774800.0
2007-06-27 12:00:00,48.48,48.7,48.48,48.64,668700.0,30.446,30.5842,30.446,30.5465,668700.0
2007-06-27 12:30:00,48.64,48.92,48.55,48.56,793300.0,30.5465,30.7224,30.49,30.4963,793300.0
2007-06-27 13:00:00,48.56,48.61,48.38,48.42,894200.0,30.4963,30.5277,30.3832,30.4083,894200.0
2007-06-27 13:30:00,48.41,48.52,48.25,48.45,742400.0,30.4021,30.4711,30.3016,30.4272,742400.0
2007-06-27 14:00:00,48.44,48.78,48.44,48.73,963300.0,30.4209,30.6344,30.4209,30.603,963300.0
2007-06-27 14:30:00,48.73,48.96,48.73,48.86,1031900.0,30.603,30.7475,30.603,30.6847,1031900.0
2007-06-27 15:00:00,48.85,49.03,48.81,48.95,1235700.0,30.6784,30.7914,30.6533,30.7412,1235700.0
2007-06-27 15:30:00,48.94,49.3,48.94,49.24,2482500.0,30.7349,30.961,30.7349,30.9233,2482500.0
2007-06-28 09:30:00,49.25,49.48,48.56,48.75,1638800.0,30.9296,31.074,30.4963,30.6156,1638800.0
2007-06-28 10:00:00,48.74,48.85,48.62,48.69,925400.0,30.6093,30.6784,30.5339,30.5779,925400.0
2007-06-28 10:30:00,48.69,48.81,48.66,48.75,673700.0,30.5779,30.6533,30.5591,30.6156,673700.0
2007-06-28 11:00:00,48.75,48.79,48.63,48.65,641600.0,30.6156,30.6407,30.5402,30.5528,641600.0
2007-06-28 11:30:00,48.65,48.8,48.61,48.78,608400.0,30.5528,30.647,30.5277,30.6344,608400.0
2007-06-28 12:00:00,48.79,48.96,48.76,48.88,831700.0,30.6407,30.7475,30.6219,30.6972,831700.0
2007-06-28 12:30:00,48.89,48.94,48.86,48.88,562100.0,30.7035,30.7349,30.6847,30.6972,562100.0
2007-06-28 13:00:00,48.87,48.89,48.83,48.89,369500.0,30.691,30.7035,30.6658,30.7035,369500.0
2007-06-28 13:30:00,48.89,49.04,48.88,49.03,699700.0,30.7035,30.7977,30.6972,30.7914,699700.0
2007-06-28 14:00:00,49.03,49.4,48.89,49.13,1882200.0,30.7914,31.0238,30.7035,30.8542,1882200.0
2007-06-28 14:30:00,49.14,49.27,48.85,48.95,1550100.0,30.8605,30.9422,30.6784,30.7412,1550100.0
2007-06-28 15:00:00,48.96,49.14,48.8,49.05,1406400.0,30.7475,30.8605,30.647,30.804,1406400.0
2007-06-28 15:30:00,49.04,49.18,48.94,48.95,1760500.0,30.7977,30.8856,30.7349,30.7412,1760500.0
2007-06-29 09:30:00,49.23,49.3,48.94,49.1,2105200.0,30.917,30.961,30.7349,30.8354,2105200.0
2007-06-29 10:00:00,49.09,49.25,48.94,49.07,1304900.0,30.8291,30.9296,30.7349,30.8166,1304900.0
2007-06-29 10:30:00,49.07,49.09,48.96,49.01,1348400.0,30.8166,30.8291,30.7475,30.7789,1348400.0
2007-06-29 11:00:00,49.02,49.02,48.9,48.99,807800.0,30.7852,30.7852,30.7098,30.7663,807800.0
2007-06-29 11:30:00,48.99,49.06,48.94,48.97,856300.0,30.7663,30.8103,30.7349,30.7538,856300.0
2007-06-29 12:00:00,48.96,49.0,48.71,48.72,981000.0,30.7475,30.7726,30.5905,30.5967,981000.0
2007-06-29 12:30:00,48.72,48.73,48.55,48.57,964100.0,30.5967,30.603,30.49,30.5025,964100.0
2007-06-29 13:00:00,48.56,48.76,48.47,48.72,1143000.0,30.4963,30.6219,30.4397,30.5967,1143000.0
2007-06-29 13:30:00,48.72,48.84,48.66,48.74,776900.0,30.5967,30.6721,30.5591,30.6093,776900.0
2007-06-29 14:00:00,48.74,48.78,48.43,48.5,1131300.0,30.6093,30.6344,30.4146,30.4586,1131300.0
2007-06-29 14:30:00,48.49,48.95,48.45,48.51,1947500.0,30.4523,30.7412,30.4272,30.4649,1947500.0
2007-06-29 15:00:00,48.51,48.52,48.11,48.17,2500600.0,30.4649,30.4711,30.2137,30.2513,2500600.0
2007-06-29 15:30:00,48.17,48.48,48.1,48.4,3800300.0,30.2513,30.446,30.2074,30.3958,3800300.0
2007-07-02 09:30:00,48.9,49.0,48.57,48.6,1358300.0,30.7098,30.7726,30.5025,30.5214,1358300.0
2007-07-02 10:00:00,48.6,48.9,48.6,48.83,1355500.0,30.5214,30.7098,30.5214,30.6658,1355500.0
2007-07-02 10:30:00,48.83,48.98,48.83,48.97,536400.0,30.6658,30.76,30.6658,30.7538,536400.0
2007-07-02 11:00:00,48.97,49.06,48.86,48.89,684400.0,30.7538,30.8103,30.6847,30.7035,684400.0
2007-07-02 11:30:00,48.88,48.98,48.86,48.95,391100.0,30.6972,30.76,30.6847,30.7412,391100.0
2007-07-02 12:00:00,48.95,49.02,48.82,48.85,571900.0,30.7412,30.7852,30.6596,30.6784,571900.0
2007-07-02 12:30:00,48.85,48.86,48.75,48.75,377600.0,30.6784,30.6847,30.6156,30.6156,377600.0
2007-07-02 13:00:00,48.75,48.89,48.74,48.82,527400.0,30.6156,30.7035,30.6093,30.6596,527400.0
2007-07-02 13:30:00,48.81,49.05,48.81,49.0,701100.0,30.6533,30.804,30.6533,30.7726,701100.0
2007-07-02 14:00:00,48.99,49.09,48.99,49.05,668000.0,30.7663,30.8291,30.7663,30.804,668000.0
2007-07-02 14:30:00,49.04,49.19,49.03,49.18,928900.0,30.7977,30.8919,30.7914,30.8856,928900.0
2007-07-02 15:00:00,49.18,49.24,49.11,49.24,909400.0,30.8856,30.9233,30.8417,30.9233,909400.0
2007-07-02 15:30:00,49.24,49.25,49.05,49.16,1922100.0,30.9233,30.9296,30.804,30.8731,1922100.0
2007-07-03 09:30:00,49.19,49.38,49.04,49.35,1311200.0,31.1298,31.2501,31.0349,31.2311,1311200.0
2007-07-03 10:00:00,49.34,49.58,49.25,49.5,1380800.0,31.2248,31.3766,31.1678,31.326,1380800.0
2007-07-03 10:30:00,49.5,49.54,49.38,49.46,879300.0,31.326,31.3513,31.2501,31.3007,879300.0
2007-07-03 11:00:00,49.47,49.47,49.25,49.25,739900.0,31.307,31.307,31.1678,31.1678,739900.0
2007-07-03 11:30:00,49.25,49.35,49.19,49.34,711000.0,31.1678,31.2311,31.1298,31.2248,711000.0
2007-07-03 12:00:00,49.33,49.35,49.25,49.29,672300.0,31.2184,31.2311,31.1678,31.1931,672300.0
2007-07-03 12:30:00,49.29,49.46,49.28,49.36,1229500.0,31.1931,31.3007,31.1868,31.2374,1229500.0
2007-07-05 09:30:00,49.1,49.35,49.03,49.08,1275300.0,31.0729,31.2311,31.0286,31.0602,1275300.0
2007-07-05 10:00:00,49.08,49.2,49.07,49.17,721900.0,31.0602,31.1362,31.0539,31.1172,721900.0
2007-07-05 10:30:00,49.18,49.23,49.0,49.03,680100.0,31.1235,31.1551,31.0096,31.0286,680100.0
2007-07-05 11:00:00,49.02,49.03,48.82,48.85,831000.0,31.0222,31.0286,30.8957,30.9147,831000.0
2007-07-05 11:30:00,48.85,48.87,48.7,48.75,770900.0,30.9147,30.9273,30.8197,30.8514,770900.0
2007-07-05 12:00:00,48.76,48.82,48.68,48.75,679500.0,30.8577,30.8957,30.8071,30.8514,679500.0
2007-07-05 12:30:00,48.76,48.78,48.65,48.7,726900.0,30.8577,30.8704,30.7881,30.8197,726900.0
2007-07-05 13:00:00,48.7,49.1,48.67,48.71,717700.0,30.8197,31.0729,30.8008,30.8261,717700.0
2007-07-05 13:30:00,48.71,48.85,48.7,48.79,531900.0,30.8261,30.9147,30.8197,30.8767,531900.0
2007-07-05 14:00:00,48.79,48.86,48.75,48.78,529500.0,30.8767,30.921,30.8514,30.8704,529500.0
2007-07-05 14:30:00,48.78,48.81,48.71,48.74,545300.0,30.8704,30.8894,30.8261,30.8451,545300.0
2007-07-05 15:00:00,48.74,48.78,48.67,48.69,1099800.0,30.8451,30.8704,30.8008,30.8134,1099800.0
2007-07-05 15:30:00,48.7,48.79,48.66,48.78,1948100.0,30.8197,30.8767,30.7944,30.8704,1948100.0
2007-07-06 09:30:00,48.62,48.79,48.45,48.5,1198900.0,30.7691,30.8767,30.6615,30.6932,1198900.0
2007-07-06 10:00:00,48.5,48.73,48.5,48.73,673500.0,30.6932,30.8387,30.6932,30.8387,673500.0
2007-07-06 10:30:00,48.73,48.82,48.67,48.77,994000.0,30.8387,30.8957,30.8008,30.864,994000.0
2007-07-06 11:00:00,48.78,48.9,48.7,48.88,621800.0,30.8704,30.9463,30.8197,30.9337,621800.0
2007-07-06 11:30:00,48.88,48.96,48.79,48.79,559600.0,30.9337,30.9843,30.8767,30.8767,559600.0
2007-07-06 12:00:00,48.79,48.83,48.69,48.72,584500.0,30.8767,30.902,30.8134,30.8324,584500.0
2007-07-06 12:30:00,48.72,48.87,48.7,48.86,404600.0,30.8324,30.9273,30.8197,30.921,404600.0
2007-07-06 13:00:00,48.86,48.86,48.75,48.79,451200.0,30.921,30.921,30.8514,30.8767,451200.0
2007-07-06 13:30:00,48.79,48.8,48.68,48.75,601800.0,30.8767,30.883,30.8071,30.8514,601800.0
2007-07-06 14:00:00,48.76,48.95,48.75,48.89,763600.0,30.8577,30.978,30.8514,30.94,763600.0
2007-07-06 14:30:00,48.89,49.03,48.88,49.0,701200.0,30.94,31.0286,30.9337,31.0096,701200.0
2007-07-06 15:00:00,49.01,49.11,49.01,49.1,923400.0,31.0159,31.0792,31.0159,31.0729,923400.0
2007-07-06 15:30:00,49.1,49.16,48.92,49.0,1780100.0,31.0729,31.1108,30.959,31.0096,1780100.0
2007-07-09 09:30:00,49.21,49.28,49.0,49.05,1172300.0,31.1425,31.1868,31.0096,31.0412,1172300.0
2007-07-09 10:00:00,49.04,49.06,48.84,48.86,979200.0,31.0349,31.0476,30.9083,30.921,979200.0
2007-07-09 10:30:00,48.86,48.89,48.7,48.72,842000.0,30.921,30.94,30.8197,30.8324,842000.0
2007-07-09 11:00:00,48.72,48.81,48.7,48.75,465600.0,30.8324,30.8894,30.8197,30.8514,465600.0
2007-07-09 11:30:00,48.76,48.79,48.65,48.66,405100.0,30.8577,30.8767,30.7881,30.7944,405100.0
2007-07-09 12:00:00,48.65,48.66,48.59,48.61,429900.0,30.7881,30.7944,30.7501,30.7628,429900.0
2007-07-09 12:30:00,48.61,48.72,48.53,48.64,704100.0,30.7628,30.8324,30.7122,30.7818,704100.0
2007-07-09 13:00:00,48.65,48.75,48.58,48.73,342300.0,30.7881,30.8514,30.7438,30.8387,342300.0
2007-07-09 13:30:00,48.72,48.74,48.58,48.72,700200.0,30.8324,30.8451,30.7438,30.8324,700200.0
2007-07-09 14:00:00,48.73,48.76,48.67,48.7,559100.0,30.8387,30.8577,30.8008,30.8197,559100.0
2007-07-09 14:30:00,48.7,48.96,48.68,48.75,1065000.0,30.8197,30.9843,30.8071,30.8514,1065000.0
2007-07-09 15:00:00,48.74,48.78,48.67,48.72,782600.0,30.8451,30.8704,30.8008,30.8324,782600.0
2007-07-09 15:30:00,48.73,48.85,48.69,48.76,1217600.0,30.8387,30.9147,30.8134,30.8577,1217600.0
2007-07-10 09:30:00,48.3,48.57,47.8,47.85,2254100.0,30.5666,30.7375,30.2502,30.2818,2254100.0
2007-07-10 10:00:00,47.85,47.94,47.74,47.76,1843700.0,30.2818,30.3388,30.2122,30.2249,1843700.0
2007-07-10 10:30:00,47.76,47.84,47.69,47.72,1658200.0,30.2249,30.2755,30.1806,30.1995,1658200.0
2007-07-10 11:00:00,47.72,48.07,47.71,47.96,1829600.0,30.1995,30.421,30.1932,30.3514,1829600.0
2007-07-10 11:30:00,47.95,48.05,47.92,47.93,667700.0,30.3451,30.4084,30.3261,30.3324,667700.0
2007-07-10 12:00:00,47.93,47.97,47.79,47.8,576700.0,30.3324,30.3578,30.2438,30.2502,576700.0
2007-07-10 12:30:00,47.8,47.95,47.77,47.89,945200.0,30.2502,30.3451,30.2312,30.3071,945200.0
2007-07-10 13:00:00,47.89,48.05,47.8,47.87,983900.0,30.3071,30.4084,30.2502,30.2945,983900.0
2007-07-10 13:30:00,47.87,47.95,47.61,47.63,1630900.0,30.2945,30.3451,30.1299,30.1426,1630900.0
2007-07-10 14:00:00,47.63,47.7,47.5,47.65,1436400.0,30.1426,30.1869,30.0603,30.1552,1436400.0
2007-07-10 14:30:00,47.65,47.72,47.57,47.61,1377600.0,30.1552,30.1995,30.1046,30.1299,1377600.0
2007-07-10 15:00:00,47.61,47.69,47.53,47.67,2038800.0,30.1299,30.1806,30.0793,30.1679,2038800.0
2007-07-10 15:30:00,47.67,47.67,47.46,47.51,3027100.0,30.1679,30.1679,30.035,30.0666,3027100.0
2007-07-11 09:30:00,47.52,47.6,47.12,47.35,3879300.0,30.073,30.1236,29.8198,29.9654,3879300.0
2007-07-11 10:00:00,47.35,47.75,47.28,47.69,1834700.0,29.9654,30.2185,29.9211,30.1806,1834700.0
2007-07-11 10:30:00,47.7,47.72,47.54,47.65,1951000.0,30.1869,30.1995,30.0856,30.1552,1951000.0
2007-07-11 11:00:00,47.65,48.29,47.65,48.24,2951600.0,30.1552,30.5603,30.1552,30.5286,2951600.0
2007-07-11 11:30:00,48.23,48.27,48.17,48.24,1845000.0,30.5223,30.5476,30.4843,30.5286,1845000.0
2007-07-11 12:00:00,48.24,48.33,48.22,48.33,1306200.0,30.5286,30.5856,30.516,30.5856,1306200.0
2007-07-11 12:30:00,48.33,48.34,48.27,48.3,1007000.0,30.5856,30.5919,30.5476,30.5666,1007000.0
2007-07-11 13:00:00,48.3,48.34,48.25,48.26,929900.0,30.5666,30.5919,30.535,30.5413,929900.0
2007-07-11 13:30:00,48.26,48.44,48.26,48.29,1394200.0,30.5413,30.6552,30.5413,30.5603,1394200.0
2007-07-11 14:00:00,48.28,48.34,48.15,48.15,1895000.0,30.5539,30.5919,30.4717,30.4717,1895000.0
2007-07-11 14:30:00,48.15,48.17,47.9,47.91,2578400.0,30.4717,30.4843,30.3135,30.3198,2578400.0
2007-07-11 15:00:00,47.91,48.11,47.89,48.11,2115100.0,30.3198,30.4464,30.3071,30.4464,2115100.0
2007-07-11 15:30:00,48.11,48.2,48.07,48.16,2392500.0,30.4464,30.5033,30.421,30.478,2392500.0
2007-07-12 09:30:00,48.69,49.1,48.53,48.96,2229600.0,30.8134,31.0729,30.7122,30.9843,2229600.0
2007-07-12 10:00:00,48.96,49.05,48.67,48.69,1059200.0,30.9843,31.0412,30.8008,30.8134,1059200.0
2007-07-12 10:30:00,48.69,48.9,48.68,48.87,1250200.0,30.8134,30.9463,30.8071,30.9273,1250200.0
2007-07-12 11:00:00,48.88,48.88,48.79,48.81,549400.0,30.9337,30.9337,30.8767,30.8894,549400.0
2007-07-12 11:30:00,48.82,49.11,48.13,49.05,1918700.0,30.8957,31.0792,30.459,31.0412,1918700.0
2007-07-12 12:00:00,49.06,49.34,49.06,49.34,1098000.0,31.0476,31.2248,31.0476,31.2248,1098000.0
2007-07-12 12:30:00,49.34,49.35,49.19,49.23,1009300.0,31.2248,31.2311,31.1298,31.1551,1009300.0
2007-07-12 13:00:00,49.23,49.32,49.19,49.23,1129900.0,31.1551,31.2121,31.1298,31.1551,1129900.0
2007-07-12 13:30:00,49.23,49.35,49.23,49.28,815100.0,31.1551,31.2311,31.1551,31.1868,815100.0
2007-07-12 14:00:00,49.27,49.3,49.09,49.14,743400.0,31.1805,31.1994,31.0665,31.0982,743400.0
2007-07-12 14:30:00,49.14,49.26,49.13,49.23,996600.0,31.0982,31.1741,31.0919,31.1551,996600.0
2007-07-12 15:00:00,49.24,49.36,49.22,49.36,1575500.0,31.1615,31.2374,31.1488,31.2374,1575500.0
2007-07-12 15:30:00,49.35,49.63,49.35,49.56,4079100.0,31.2311,31.4083,31.2311,31.364,4079100.0
2007-07-13 09:30:00,49.68,49.75,49.27,49.61,2048800.0,31.4399,31.4842,31.1805,31.3956,2048800.0
2007-07-13 10:00:00,49.61,49.98,49.61,49.82,2286500.0,31.3956,31.6298,31.3956,31.5285,2286500.0
2007-07-13 10:30:00,49.81,50.2,49.81,50.13,1566600.0,31.5222,31.769,31.5222,31.7247,1566600.0
2007-07-13 11:00:00,50.13,50.14,49.88,50.06,912500.0,31.7247,31.731,31.5665,31.6804,912500.0
2007-07-13 11:30:00,50.06,50.06,49.84,49.86,884400.0,31.6804,31.6804,31.5412,31.5538,884400.0
2007-07-13 12:00:00,49.87,50.06,49.8,49.9,783700.0,31.5602,31.6804,31.5159,31.5792,783700.0
2007-07-13 12:30:00,49.89,49.92,49.86,49.87,360900.0,31.5728,31.5918,31.5538,31.5602,360900.0
2007-07-13 13:00:00,49.87,49.96,49.81,49.88,506200.0,31.5602,31.6171,31.5222,31.5665,506200.0
2007-07-13 13:30:00,49.87,50.07,49.87,50.0,709600.0,31.5602,31.6867,31.5602,31.6424,709600.0
2007-07-13 14:00:00,50.0,50.11,50.0,50.04,1149100.0,31.6424,31.7121,31.6424,31.6678,1149100.0
2007-07-13 14:30:00,50.04,50.15,50.01,50.14,982900.0,31.6678,31.7374,31.6488,31.731,982900.0
2007-07-13 15:00:00,50.14,50.19,50.11,50.19,1065200.0,31.731,31.7627,31.7121,31.7627,1065200.0
2007-07-13 15:30:00,50.19,50.22,50.05,50.06,2358700.0,31.7627,31.7817,31.6741,31.6804,2358700.0
2007-07-16 09:30:00,49.91,50.2,49.75,50.16,1322500.0,31.5855,31.769,31.4842,31.7437,1322500.0
2007-07-16 10:00:00,50.17,50.39,50.08,50.28,887900.0,31.75,31.8893,31.6931,31.8196,887900.0
2007-07-16 10:30:00,50.3,50.38,50.15,50.2,775900.0,31.8323,31.8829,31.7374,31.769,775900.0
2007-07-16 11:00:00,50.2,50.46,50.18,50.41,703300.0,31.769,31.9336,31.7564,31.9019,703300.0
2007-07-16 11:30:00,50.42,50.46,50.3,50.33,840800.0,31.9082,31.9336,31.8323,31.8513,840800.0
2007-07-16 12:00:00,50.33,50.34,50.13,50.14,725700.0,31.8513,31.8576,31.7247,31.731,725700.0
2007-07-16 12:30:00,50.13,50.25,50.13,50.2,484200.0,31.7247,31.8007,31.7247,31.769,484200.0
2007-07-16 13:00:00,50.21,50.21,49.98,50.08,522600.0,31.7753,31.7753,31.6298,31.6931,522600.0
2007-07-16 13:30:00,50.09,50.09,49.76,49.81,848400.0,31.6994,31.6994,31.4906,31.5222,848400.0
2007-07-16 14:00:00,49.81,49.88,49.78,49.88,651800.0,31.5222,31.5665,31.5032,31.5665,651800.0
2007-07-16 14:30:00,49.87,50.02,49.85,49.91,574200.0,31.5602,31.6551,31.5475,31.5855,574200.0
2007-07-16 15:00:00,49.9,49.95,49.85,49.92,900800.0,31.5792,31.6108,31.5475,31.5918,900800.0
2007-07-16 15:30:00,49.93,49.97,49.73,49.84,1481100.0,31.5981,31.6235,31.4716,31.5412,1481100.0
2007-07-17 09:30:00,49.95,50.48,49.9,50.22,3094300.0,31.6108,31.9462,31.5792,31.7817,3094300.0
2007-07-17 10:00:00,50.22,50.29,50.02,50.26,1497000.0,31.7817,31.826,31.6551,31.807,1497000.0
2007-07-17 10:30:00,50.26,50.29,50.11,50.22,838800.0,31.807,31.826,31.7121,31.7817,838800.0
2007-07-17 11:00:00,50.21,50.22,50.02,50.06,1403400.0,31.7753,31.7817,31.6551,31.6804,1403400.0
2007-07-17 11:30:00,50.07,50.08,49.89,49.93,991800.0,31.6867,31.6931,31.5728,31.5981,991800.0
2007-07-17 12:00:00,49.93,50.08,49.83,50.02,890100.0,31.5981,31.6931,31.5349,31.6551,890100.0
2007-07-17 12:30:00,50.02,50.05,49.91,49.98,464300.0,31.6551,31.6741,31.5855,31.6298,464300.0
2007-07-17 13:00:00,49.97,50.12,49.94,50.05,808900.0,31.6235,31.7184,31.6045,31.6741,808900.0
2007-07-17 13:30:00,50.04,50.13,50.01,50.06,852400.0,31.6678,31.7247,31.6488,31.6804,852400.0
2007-07-17 14:00:00,50.07,50.18,50.0,50.16,936200.0,31.6867,31.7564,31.6424,31.7437,936200.0
2007-07-17 14:30:00,50.17,50.2,50.13,50.15,1045700.0,31.75,31.769,31.7247,31.7374,1045700.0
2007-07-17 15:00:00,50.15,50.16,50.04,50.07,1223400.0,31.7374,31.7437,31.6678,31.6867,1223400.0
2007-07-17 15:30:00,50.06,50.14,49.92,49.95,2167600.0,31.6804,31.731,31.5918,31.6108,2167600.0
2007-07-18 09:30:00,48.81,49.23,48.52,49.16,6154400.0,30.8894,31.1551,30.7058,31.1108,6154400.0
2007-07-18 10:00:00,49.16,49.29,48.67,48.83,3064800.0,31.1108,31.1931,30.8008,30.902,3064800.0
2007-07-18 10:30:00,48.83,48.87,47.92,48.06,4130300.0,30.902,30.9273,30.3261,30.4147,4130300.0
2007-07-18 11:00:00,48.05,48.35,47.96,48.28,2346000.0,30.4084,30.5982,30.3514,30.5539,2346000.0
2007-07-18 11:30:00,48.28,48.28,47.83,48.05,1797800.0,30.5539,30.5539,30.2692,30.4084,1797800.0
2007-07-18 12:00:00,48.05,48.22,47.9,48.06,1281500.0,30.4084,30.516,30.3135,30.4147,1281500.0
2007-07-18 12:30:00,48.07,48.43,48.02,48.29,1147700.0,30.421,30.6489,30.3894,30.5603,1147700.0
2007-07-18 13:00:00,48.28,48.44,48.1,48.23,1371300.0,30.5539,30.6552,30.44,30.5223,1371300.0
2007-07-18 13:30:00,48.23,48.52,48.19,48.27,1303200.0,30.5223,30.7058,30.497,30.5476,1303200.0
2007-07-18 14:00:00,48.27,48.4,48.15,48.18,1244500.0,30.5476,30.6299,30.4717,30.4907,1244500.0
2007-07-18 14:30:00,48.18,48.38,48.1,48.31,1345400.0,30.4907,30.6172,30.44,30.5729,1345400.0
2007-07-18 15:00:00,48.31,48.45,48.18,48.4,1505500.0,30.5729,30.6615,30.4907,30.6299,1505500.0
2007-07-18 15:30:00,48.4,48.85,48.37,48.74,4306200.0,30.6299,30.9147,30.6109,30.8451,4306200.0
2007-07-19 09:30:00,49.5,49.69,48.61,48.71,3581900.0,31.326,31.4463,30.7628,30.8261,3581900.0
2007-07-19 10:00:00,48.71,49.3,48.4,48.69,3002400.0,30.8261,31.1994,30.6299,30.8134,3002400.0
2007-07-19 10:30:00,48.69,48.72,47.84,48.04,3080800.0,30.8134,30.8324,30.2755,30.4021,3080800.0
2007-07-19 11:00:00,48.04,48.58,47.99,48.55,2204300.0,30.4021,30.7438,30.3704,30.7248,2204300.0
2007-07-19 11:30:00,48.54,48.64,48.3,48.44,1630400.0,30.7185,30.7818,30.5666,30.6552,1630400.0
2007-07-19 12:00:00,48.44,48.86,48.09,48.45,1810800.0,30.6552,30.921,30.4337,30.6615,1810800.0
2007-07-19 12:30:00,48.47,48.64,48.4,48.51,1092100.0,30.6742,30.7818,30.6299,30.6995,1092100.0
2007-07-19 13:00:00,48.5,48.6,48.19,48.26,1871600.0,30.6932,30.7565,30.497,30.5413,1871600.0
2007-07-19 13:30:00,48.26,48.34,48.19,48.27,929300.0,30.5413,30.5919,30.497,30.5476,929300.0
2007-07-19 14:00:00,48.27,48.42,48.21,48.3,1652400.0,30.5476,30.6425,30.5096,30.5666,1652400.0
2007-07-19 14:30:00,48.3,48.33,48.26,48.3,1131200.0,30.5666,30.5856,30.5413,30.5666,1131200.0
2007-07-19 15:00:00,48.3,48.69,48.3,48.64,1386400.0,30.5666,30.8134,30.5666,30.7818,1386400.0
2007-07-19 15:30:00,48.63,48.67,48.53,48.59,2058400.0,30.7754,30.8008,30.7122,30.7501,2058400.0
2007-07-20 09:30:00,48.81,48.81,47.83,47.87,5583600.0,30.8894,30.8894,30.2692,30.2945,5583600.0
2007-07-20 10:00:00,47.86,48.18,47.78,48.08,2641100.0,30.2881,30.4907,30.2375,30.4274,2641100.0
2007-07-20 10:30:00,48.09,48.18,47.65,47.67,2646000.0,30.4337,30.4907,30.1552,30.1679,2646000.0
2007-07-20 11:00:00,47.66,47.92,47.62,47.64,1685100.0,30.1616,30.3261,30.1363,30.1489,1685100.0
2007-07-20 11:30:00,47.64,47.7,47.48,47.54,1574100.0,30.1489,30.1869,30.0477,30.0856,1574100.0
2007-07-20 12:00:00,47.53,47.59,47.39,47.58,1663800.0,30.0793,30.1173,29.9907,30.1109,1663800.0
2007-07-20 12:30:00,47.58,47.68,47.38,47.4,1584700.0,30.1109,30.1742,29.9844,29.997,1584700.0
2007-07-20 13:00:00,47.4,47.54,47.38,47.45,1584500.0,29.997,30.0856,29.9844,30.0287,1584500.0
2007-07-20 13:30:00,47.45,47.77,47.43,47.62,1716900.0,30.0287,30.2312,30.016,30.1363,1716900.0
2007-07-20 14:00:00,47.62,48.0,47.58,47.83,1771700.0,30.1363,30.3767,30.1109,30.2692,1771700.0
2007-07-20 14:30:00,47.82,48.01,47.78,48.0,1118600.0,30.2628,30.3831,30.2375,30.3767,1118600.0
2007-07-20 15:00:00,48.0,48.12,47.77,47.79,1610900.0,30.3767,30.4527,30.2312,30.2438,1610900.0
2007-07-20 15:30:00,47.78,47.79,47.5,47.55,3225700.0,30.2375,30.2438,30.0603,30.092,3225700.0
2007-07-23 09:30:00,47.75,47.87,47.57,47.64,1385200.0,30.2185,30.2945,30.1046,30.1489,1385200.0
2007-07-23 10:00:00,47.63,47.67,47.22,47.59,2154800.0,30.1426,30.1679,29.8831,30.1173,2154800.0
2007-07-23 10:30:00,47.58,47.61,47.4,47.58,1040700.0,30.1109,30.1299,29.997,30.1109,1040700.0
2007-07-23 11:00:00,47.58,47.65,47.5,47.58,899100.0,30.1109,30.1552,30.0603,30.1109,899100.0
2007-07-23 11:30:00,47.58,47.73,47.58,47.71,894100.0,30.1109,30.2059,30.1109,30.1932,894100.0
2007-07-23 12:00:00,47.7,47.78,47.68,47.71,575100.0,30.1869,30.2375,30.1742,30.1932,575100.0
2007-07-23 12:30:00,47.7,47.77,47.69,47.72,491500.0,30.1869,30.2312,30.1806,30.1995,491500.0
2007-07-23 13:00:00,47.72,47.74,47.58,47.59,2368700.0,30.1995,30.2122,30.1109,30.1173,2368700.0
2007-07-23 13:30:00,47.59,47.6,47.37,47.4,1283600.0,30.1173,30.1236,29.978,29.997,1283600.0
2007-07-23 14:00:00,47.4,47.45,47.15,47.22,1418700.0,29.997,30.0287,29.8388,29.8831,1418700.0
2007-07-23 14:30:00,47.22,47.3,47.11,47.14,3373300.0,29.8831,29.9337,29.8135,29.8325,3373300.0
2007-07-23 15:00:00,47.14,47.3,47.06,47.23,1187600.0,29.8325,29.9337,29.7819,29.8895,1187600.0
2007-07-23 15:30:00,47.23,47.25,47.09,47.1,2327500.0,29.8895,29.9021,29.8009,29.8072,2327500.0
2007-07-24 09:30:00,46.63,46.95,45.78,46.01,4877800.0,29.5097,29.7123,28.9718,29.1174,4877800.0
2007-07-24 10:00:00,46.01,46.05,45.72,46.03,3546200.0,29.1174,29.1427,28.9338,29.13,3546200.0
2007-07-24 10:30:00,46.04,46.53,45.98,46.5,2843100.0,29.1364,29.4465,29.0984,29.4275,2843100.0
2007-07-24 11:00:00,46.49,46.51,46.2,46.31,2043000.0,29.4211,29.4338,29.2376,29.3072,2043000.0
2007-07-24 11:30:00,46.31,46.34,46.05,46.18,1541800.0,29.3072,29.3262,29.1427,29.225,1541800.0
2007-07-24 12:00:00,46.18,46.35,46.03,46.31,1205800.0,29.225,29.3325,29.13,29.3072,1205800.0
2007-07-24 12:30:00,46.31,46.4,46.12,46.19,1309200.0,29.3072,29.3642,29.187,29.2313,1309200.0
2007-07-24 13:00:00,46.18,46.31,45.91,45.95,1242400.0,29.225,29.3072,29.0541,29.0794,1242400.0
2007-07-24 13:30:00,45.94,46.0,45.63,45.73,1809200.0,29.0731,29.111,28.8769,28.9402,1809200.0
2007-07-24 14:00:00,45.72,45.8,45.52,45.78,2370700.0,28.9338,28.9845,28.8073,28.9718,2370700.0
2007-07-24 14:30:00,45.78,46.1,45.74,45.82,2590400.0,28.9718,29.1743,28.9465,28.9971,2590400.0
2007-07-24 15:00:00,45.82,45.83,45.53,45.54,2719600.0,28.9971,29.0035,28.8136,28.8199,2719600.0
2007-07-24 15:30:00,45.54,45.56,45.12,45.35,4674700.0,28.8199,28.8326,28.5541,28.6997,4674700.0
2007-07-25 09:30:00,45.67,46.2,45.62,46.08,3858000.0,28.9022,29.2376,28.8706,29.1617,3858000.0
2007-07-25 10:00:00,46.08,46.21,45.5,45.61,3131000.0,29.1617,29.2439,28.7946,28.8642,3131000.0
2007-07-25 10:30:00,45.62,45.67,44.29,44.69,6535300.0,28.8706,28.9022,28.0289,28.282,6535300.0
2007-07-25 11:00:00,44.69,44.96,44.59,44.87,4454700.0,28.282,28.4529,28.2187,28.3959,4454700.0
2007-07-25 11:30:00,44.87,45.23,44.84,45.01,3127700.0,28.3959,28.6238,28.3769,28.4845,3127700.0
2007-07-25 12:00:00,45.0,45.04,44.67,44.91,1639600.0,28.4782,28.5035,28.2694,28.4212,1639600.0
2007-07-25 12:30:00,44.9,44.94,44.72,44.72,1093700.0,28.4149,28.4402,28.301,28.301,1093700.0
2007-07-25 13:00:00,44.72,44.9,44.44,44.44,1732300.0,28.301,28.4149,28.1238,28.1238,1732300.0
2007-07-25 13:30:00,44.43,44.65,44.31,44.51,1912200.0,28.1175,28.2567,28.0415,28.1681,1912200.0
2007-07-25 14:00:00,44.51,44.84,44.41,44.75,2053600.0,28.1681,28.3769,28.1048,28.32,2053600.0
2007-07-25 14:30:00,44.75,44.91,44.62,44.91,1960900.0,28.32,28.4212,28.2377,28.4212,1960900.0
2007-07-25 15:00:00,44.91,45.43,44.89,45.29,3668300.0,28.4212,28.7503,28.4086,28.6617,3668300.0
2007-07-25 15:30:00,45.29,45.34,45.09,45.3,3089500.0,28.6617,28.6934,28.5352,28.6681,3089500.0
2007-07-26 09:30:00,44.16,44.55,43.53,44.12,6317300.0,27.9466,28.1934,27.5479,27.9213,6317300.0
2007-07-26 10:00:00,44.12,44.52,43.8,43.91,4062300.0,27.9213,28.1744,27.7188,27.7884,4062300.0
2007-07-26 10:30:00,43.91,44.2,43.75,44.01,2677800.0,27.7884,27.9719,27.6871,27.8517,2677800.0
2007-07-26 11:00:00,44.01,44.08,43.77,43.92,3286300.0,27.8517,27.896,27.6998,27.7947,3286300.0
2007-07-26 11:30:00,43.91,43.97,43.69,43.92,3125100.0,27.7884,27.8264,27.6492,27.7947,3125100.0
2007-07-26 12:00:00,43.92,44.02,43.73,43.92,2301800.0,27.7947,27.858,27.6745,27.7947,2301800.0
2007-07-26 12:30:00,43.94,44.04,43.5,43.77,2970400.0,27.8074,27.8707,27.5289,27.6998,2970400.0
2007-07-26 13:00:00,43.77,43.95,43.6,43.66,2723200.0,27.6998,27.8137,27.5922,27.6302,2723200.0
2007-07-26 13:30:00,43.66,43.98,43.63,43.9,2685400.0,27.6302,27.8327,27.6112,27.7821,2685400.0
2007-07-26 14:00:00,43.91,44.05,43.56,43.65,3306600.0,27.7884,27.877,27.5669,27.6239,3306600.0
2007-07-26 14:30:00,43.65,44.06,43.65,43.94,3912100.0,27.6239,27.8833,27.6239,27.8074,3912100.0
2007-07-26 15:00:00,43.95,44.48,43.95,44.1,3792600.0,27.8137,28.1491,27.8137,27.9086,3792600.0
2007-07-26 15:30:00,44.1,44.45,43.89,44.38,4726700.0,27.9086,28.1301,27.7757,28.0858,4726700.0
2007-07-27 09:30:00,44.09,44.59,43.7,44.4,3726000.0,27.9023,28.2187,27.6555,28.0985,3726000.0
2007-07-27 10:00:00,44.4,44.75,44.22,44.6,3989200.0,28.0985,28.32,27.9846,28.2251,3989200.0
2007-07-27 10:30:00,44.59,44.74,44.07,44.27,3288400.0,28.2187,28.3137,27.8896,28.0162,3288400.0
2007-07-27 11:00:00,44.28,44.51,44.14,44.29,2295000.0,28.0225,28.1681,27.9339,28.0289,2295000.0
2007-07-27 11:30:00,44.3,44.32,43.92,43.98,2596200.0,28.0352,28.0479,27.7947,27.8327,2596200.0
2007-07-27 12:00:00,43.98,44.19,43.91,44.11,1985400.0,27.8327,27.9656,27.7884,27.915,1985400.0
2007-07-27 12:30:00,44.1,44.42,43.91,44.28,1799700.0,27.9086,28.1111,27.7884,28.0225,1799700.0
2007-07-27 13:00:00,44.28,44.63,44.2,44.59,1846600.0,28.0225,28.244,27.9719,28.2187,1846600.0
2007-07-27 13:30:00,44.6,44.92,44.5,44.85,2542900.0,28.2251,28.4276,28.1618,28.3833,2542900.0
2007-07-27 14:00:00,44.85,44.9,44.57,44.7,3116900.0,28.3833,28.4149,28.2061,28.2883,3116900.0
2007-07-27 14:30:00,44.7,45.24,44.67,45.12,2828400.0,28.2883,28.6301,28.2694,28.5541,2828400.0
2007-07-27 15:00:00,45.12,45.14,44.86,45.08,2730000.0,28.5541,28.5668,28.3896,28.5288,2730000.0
2007-07-27 15:30:00,45.08,45.1,44.2,44.23,4246300.0,28.5288,28.5415,27.9719,27.9909,4246300.0
2007-07-30 09:30:00,44.75,44.75,43.62,43.88,4630500.0,28.32,28.32,27.6049,27.7694,4630500.0
2007-07-30 10:00:00,43.86,44.21,43.82,44.08,2470300.0,27.7567,27.9782,27.7314,27.896,2470300.0
2007-07-30 10:30:00,44.09,44.1,43.74,43.75,2068900.0,27.9023,27.9086,27.6808,27.6871,2068900.0
2007-07-30 11:00:00,43.75,43.96,43.64,43.82,2120400.0,27.6871,27.82,27.6175,27.7314,2120400.0
2007-07-30 11:30:00,43.82,43.93,43.65,43.8,1378800.0,27.7314,27.801,27.6239,27.7188,1378800.0
2007-07-30 12:00:00,43.8,43.85,43.61,43.81,1495200.0,27.7188,27.7504,27.5985,27.7251,1495200.0
2007-07-30 12:30:00,43.81,44.46,43.81,44.41,1725000.0,27.7251,28.1365,27.7251,28.1048,1725000.0
2007-07-30 13:00:00,44.42,44.43,44.14,44.33,1619300.0,28.1111,28.1175,27.9339,28.0542,1619300.0
2007-07-30 13:30:00,44.33,44.65,44.18,44.53,1893100.0,28.0542,28.2567,27.9593,28.1808,1893100.0
2007-07-30 14:00:00,44.53,44.6,44.45,44.54,1884700.0,28.1808,28.2251,28.1301,28.1871,1884700.0
2007-07-30 14:30:00,44.54,44.78,44.52,44.76,1959400.0,28.1871,28.339,28.1744,28.3263,1959400.0
2007-07-30 15:00:00,44.76,45.04,44.75,44.99,2818600.0,28.3263,28.5035,28.32,28.4719,2818600.0
2007-07-30 15:30:00,45.0,45.14,44.72,44.76,3696200.0,28.4782,28.5668,28.301,28.3263,3696200.0
2007-07-31 09:30:00,45.07,45.97,45.07,45.53,3686500.0,28.5225,29.0921,28.5225,28.8136,3686500.0
2007-07-31 10:00:00,45.53,45.76,45.45,45.45,3105000.0,28.8136,28.9592,28.763,28.763,3105000.0
2007-07-31 10:30:00,45.45,45.5,44.98,45.01,3255900.0,28.763,28.7946,28.4655,28.4845,3255900.0
2007-07-31 11:00:00,45.0,45.14,44.88,45.09,2375100.0,28.4782,28.5668,28.4023,28.5352,2375100.0
2007-07-31 11:30:00,45.09,45.43,45.06,45.38,1464900.0,28.5352,28.7503,28.5162,28.7187,1464900.0
2007-07-31 12:00:00,45.37,45.59,45.37,45.57,1273900.0,28.7124,28.8516,28.7124,28.8389,1273900.0
2007-07-31 12:30:00,45.58,45.61,45.4,45.4,991500.0,28.8452,28.8642,28.7313,28.7313,991500.0
2007-07-31 13:00:00,45.4,45.46,45.24,45.25,999800.0,28.7313,28.7693,28.6301,28.6364,999800.0
2007-07-31 13:30:00,45.25,45.28,44.92,45.12,1893600.0,28.6364,28.6554,28.4276,28.5541,1893600.0
2007-07-31 14:00:00,45.12,45.19,44.7,44.76,2628000.0,28.5541,28.5984,28.2883,28.3263,2628000.0
2007-07-31 14:30:00,44.76,44.78,44.35,44.69,2728300.0,28.3263,28.339,28.0668,28.282,2728300.0
2007-07-31 15:00:00,44.69,44.9,44.67,44.72,2258000.0,28.282,28.4149,28.2694,28.301,2258000.0
2007-07-31 15:30:00,44.71,44.73,43.94,43.96,5312300.0,28.2947,28.3073,27.8074,27.82,5312300.0
2007-08-01 09:30:00,43.7,44.27,43.33,43.65,4528800.0,27.6555,28.0162,27.4213,27.6239,4528800.0
2007-08-01 10:00:00,43.66,44.2,43.52,43.67,4555800.0,27.6302,27.9719,27.5416,27.6365,4555800.0
2007-08-01 10:30:00,43.67,43.77,43.35,43.39,3472200.0,27.6365,27.6998,27.434,27.4593,3472200.0
2007-08-01 11:00:00,43.39,43.89,43.2,43.65,3610700.0,27.4593,27.7757,27.3391,27.6239,3610700.0
2007-08-01 11:30:00,43.65,44.0,43.65,43.96,1692800.0,27.6239,27.8453,27.6239,27.82,1692800.0
2007-08-01 12:00:00,43.95,44.32,43.82,44.32,2131000.0,27.8137,28.0479,27.7314,28.0479,2131000.0
2007-08-01 12:30:00,44.32,44.44,43.93,44.0,1667700.0,28.0479,28.1238,27.801,27.8453,1667700.0
2007-08-01 13:00:00,44.0,44.01,43.65,43.79,1864800.0,27.8453,27.8517,27.6239,27.7125,1864800.0
2007-08-01 13:30:00,43.78,44.06,43.74,43.88,2204900.0,27.7061,27.8833,27.6808,27.7694,2204900.0
2007-08-01 14:00:00,43.89,44.09,43.62,43.7,2441500.0,27.7757,27.9023,27.6049,27.6555,2441500.0
2007-08-01 14:30:00,43.71,43.84,43.39,43.5,2994300.0,27.6618,27.7441,27.4593,27.5289,2994300.0
2007-08-01 15:00:00,43.5,43.58,43.22,43.5,4330600.0,27.5289,27.5796,27.3517,27.5289,4330600.0
2007-08-01 15:30:00,43.49,44.4,43.4,44.31,6034800.0,27.5226,28.0985,27.4656,28.0415,6034800.0
2007-08-02 09:30:00,44.41,44.73,44.28,44.54,3316900.0,28.1048,28.3073,28.0225,28.1871,3316900.0
2007-08-02 10:00:00,44.54,44.62,44.4,44.54,2001900.0,28.1871,28.2377,28.0985,28.1871,2001900.0
2007-08-02 10:30:00,44.54,44.64,44.4,44.4,1668400.0,28.1871,28.2504,28.0985,28.0985,1668400.0
2007-08-02 11:00:00,44.4,44.44,44.19,44.44,1729300.0,28.0985,28.1238,27.9656,28.1238,1729300.0
2007-08-02 11:30:00,44.42,44.56,44.33,44.55,1230800.0,28.1111,28.1997,28.0542,28.1934,1230800.0
2007-08-02 12:00:00,44.55,44.66,44.45,44.52,1988500.0,28.1934,28.263,28.1301,28.1744,1988500.0
2007-08-02 12:30:00,44.53,44.57,44.38,44.38,1140800.0,28.1808,28.2061,28.0858,28.0858,1140800.0
2007-08-02 13:00:00,44.38,44.42,44.0,44.1,2086900.0,28.0858,28.1111,27.8453,27.9086,2086900.0
2007-08-02 13:30:00,44.09,44.41,44.09,44.32,1608300.0,27.9023,28.1048,27.9023,28.0479,1608300.0
2007-08-02 14:00:00,44.32,44.46,44.25,44.31,1422900.0,28.0479,28.1365,28.0036,28.0415,1422900.0
2007-08-02 14:30:00,44.31,44.42,44.11,44.17,1471400.0,28.0415,28.1111,27.915,27.9529,1471400.0
2007-08-02 15:00:00,44.17,44.76,44.15,44.72,2558700.0,27.9529,28.3263,27.9403,28.301,2558700.0
2007-08-02 15:30:00,44.71,44.72,44.49,44.59,3872600.0,28.2947,28.301,28.1554,28.2187,3872600.0
2007-08-03 09:30:00,44.6,44.95,44.4,44.48,2430800.0,28.2251,28.4466,28.0985,28.1491,2430800.0
2007-08-03 10:00:00,44.48,44.49,44.1,44.14,2933800.0,28.1491,28.1554,27.9086,27.9339,2933800.0
2007-08-03 10:30:00,44.16,44.21,43.65,43.89,2822400.0,27.9466,27.9782,27.6239,27.7757,2822400.0
2007-08-03 11:00:00,43.89,44.01,43.79,44.0,2124700.0,27.7757,27.8517,27.7125,27.8453,2124700.0
2007-08-03 11:30:00,44.0,44.23,43.9,44.13,1983100.0,27.8453,27.9909,27.7821,27.9276,1983100.0
2007-08-03 12:00:00,44.14,44.75,44.02,44.03,1704700.0,27.9339,28.32,27.858,27.8643,1704700.0
2007-08-03 12:30:00,44.04,44.11,43.89,43.94,1481800.0,27.8707,27.915,27.7757,27.8074,1481800.0
2007-08-03 13:00:00,43.93,44.04,43.91,43.97,1162900.0,27.801,27.8707,27.7884,27.8264,1162900.0
2007-08-03 13:30:00,43.97,44.04,43.8,43.98,1412700.0,27.8264,27.8707,27.7188,27.8327,1412700.0
2007-08-03 14:00:00,43.98,44.13,43.48,43.49,2944500.0,27.8327,27.9276,27.5163,27.5226,2944500.0
2007-08-03 14:30:00,43.49,43.8,43.39,43.71,3400300.0,27.5226,27.7188,27.4593,27.6618,3400300.0
2007-08-03 15:00:00,43.72,43.93,43.57,43.65,3823300.0,27.6682,27.801,27.5732,27.6239,3823300.0
2007-08-03 15:30:00,43.65,43.85,43.55,43.66,6391500.0,27.6239,27.7504,27.5606,27.6302,6391500.0
2007-08-06 09:30:00,43.76,44.15,43.28,43.99,3391200.0,27.6935,27.9403,27.3897,27.839,3391200.0
2007-08-06 10:00:00,43.99,44.0,43.37,43.43,3627600.0,27.839,27.8453,27.4467,27.4846,3627600.0
2007-08-06 10:30:00,43.43,43.66,43.39,43.49,2597700.0,27.4846,27.6302,27.4593,27.5226,2597700.0
2007-08-06 11:00:00,43.49,43.81,43.45,43.78,2281400.0,27.5226,27.7251,27.4973,27.7061,2281400.0
2007-08-06 11:30:00,43.78,44.11,43.61,43.95,2297700.0,27.7061,27.915,27.5985,27.8137,2297700.0
2007-08-06 12:00:00,43.95,44.04,43.82,43.98,1354800.0,27.8137,27.8707,27.7314,27.8327,1354800.0
2007-08-06 12:30:00,43.98,44.51,43.98,44.47,2035600.0,27.8327,28.1681,27.8327,28.1428,2035600.0
2007-08-06 13:00:00,44.48,44.49,44.16,44.33,1436300.0,28.1491,28.1554,27.9466,28.0542,1436300.0
2007-08-06 13:30:00,44.33,44.33,43.89,44.05,1233500.0,28.0542,28.0542,27.7757,27.877,1233500.0
2007-08-06 14:00:00,44.05,44.5,44.01,44.39,2246000.0,27.877,28.1618,27.8517,28.0922,2246000.0
2007-08-06 14:30:00,44.39,44.67,44.32,44.41,2651200.0,28.0922,28.2694,28.0479,28.1048,2651200.0
2007-08-06 15:00:00,44.42,44.94,44.37,44.84,2205500.0,28.1111,28.4402,28.0795,28.3769,2205500.0
2007-08-06 15:30:00,44.84,45.09,44.71,45.07,5137800.0,28.3769,28.5352,28.2947,28.5225,5137800.0
2007-08-07 09:30:00,44.99,44.99,44.25,44.75,2418000.0,28.4719,28.4719,28.0036,28.32,2418000.0
2007-08-07 10:00:00,44.74,45.36,44.71,44.76,3079100.0,28.3137,28.706,28.2947,28.3263,3079100.0
2007-08-07 10:30:00,44.75,44.98,44.57,44.82,1300400.0,28.32,28.4655,28.2061,28.3643,1300400.0
2007-08-07 11:00:00,44.82,45.13,44.81,45.12,1160000.0,28.3643,28.5605,28.358,28.5541,1160000.0
2007-08-07 11:30:00,45.12,45.19,45.0,45.11,1816900.0,28.5541,28.5984,28.4782,28.5478,1816900.0
2007-08-07 12:00:00,45.11,45.47,45.11,45.25,2442700.0,28.5478,28.7756,28.5478,28.6364,2442700.0
2007-08-07 12:30:00,45.25,45.44,45.0,45.14,971600.0,28.6364,28.7567,28.4782,28.5668,971600.0
2007-08-07 13:00:00,45.15,45.3,45.0,45.25,937500.0,28.5731,28.6681,28.4782,28.6364,937500.0
2007-08-07 13:30:00,45.26,45.6,45.0,45.4,1014200.0,28.6427,28.8579,28.4782,28.7313,1014200.0
2007-08-07 14:00:00,45.41,45.8,44.31,44.33,3460900.0,28.7377,28.9845,28.0415,28.0542,3460900.0
2007-08-07 14:30:00,44.33,45.25,44.15,45.23,2581000.0,28.0542,28.6364,27.9403,28.6238,2581000.0
2007-08-07 15:00:00,45.23,45.68,44.94,45.66,3282100.0,28.6238,28.9085,28.4402,28.8959,3282100.0
2007-08-07 15:30:00,45.66,46.05,45.23,45.4,4630200.0,28.8959,29.1427,28.6238,28.7313,4630200.0
2007-08-08 09:30:00,45.75,46.73,45.34,46.16,2943500.0,28.9528,29.573,28.6934,29.2123,2943500.0
2007-08-08 10:00:00,46.16,46.7,46.05,46.61,2594500.0,29.2123,29.554,29.1427,29.4971,2594500.0
2007-08-08 10:30:00,46.61,46.61,46.22,46.37,1265300.0,29.4971,29.4971,29.2503,29.3452,1265300.0
2007-08-08 11:00:00,46.37,46.44,46.01,46.21,1421900.0,29.3452,29.3895,29.1174,29.2439,1421900.0
2007-08-08 11:30:00,46.23,46.47,46.18,46.42,1106300.0,29.2566,29.4085,29.225,29.3768,1106300.0
2007-08-08 12:00:00,46.42,46.55,46.38,46.5,1405900.0,29.3768,29.4591,29.3515,29.4275,1405900.0
2007-08-08 12:30:00,46.5,46.54,46.24,46.28,1148600.0,29.4275,29.4528,29.2629,29.2882,1148600.0
2007-08-08 13:00:00,46.29,46.54,46.25,46.46,849800.0,29.2946,29.4528,29.2693,29.4022,849800.0
2007-08-08 13:30:00,46.45,46.64,46.44,46.6,1658500.0,29.3958,29.5161,29.3895,29.4908,1658500.0
2007-08-08 14:00:00,46.65,47.23,46.61,47.03,1569200.0,29.5224,29.8895,29.4971,29.7629,1569200.0
2007-08-08 14:30:00,47.03,47.08,46.31,46.6,2111000.0,29.7629,29.7945,29.3072,29.4908,2111000.0
2007-08-08 15:00:00,46.61,46.66,45.27,45.66,3813600.0,29.4971,29.5287,28.6491,28.8959,3813600.0
2007-08-08 15:30:00,45.66,46.51,45.27,46.5,4251600.0,28.8959,29.4338,28.6491,29.4275,4251600.0
2007-08-09 09:30:00,45.05,45.71,44.75,45.38,4453100.0,28.5098,28.9275,28.32,28.7187,4453100.0
2007-08-09 10:00:00,45.39,45.76,45.26,45.49,2462500.0,28.725,28.9592,28.6427,28.7883,2462500.0
2007-08-09 10:30:00,45.49,45.94,44.8,44.88,3247900.0,28.7883,29.0731,28.3516,28.4023,3247900.0
2007-08-09 11:00:00,44.88,45.34,44.75,44.77,3076500.0,28.4023,28.6934,28.32,28.3326,3076500.0
2007-08-09 11:30:00,44.77,45.0,44.76,45.0,1721900.0,28.3326,28.4782,28.3263,28.4782,1721900.0
2007-08-09 12:00:00,45.0,45.08,44.54,44.79,2497100.0,28.4782,28.5288,28.1871,28.3453,2497100.0
2007-08-09 12:30:00,44.8,44.84,44.46,44.67,1670100.0,28.3516,28.3769,28.1365,28.2694,1670100.0
2007-08-09 13:00:00,44.67,44.77,44.45,44.74,1694300.0,28.2694,28.3326,28.1301,28.3137,1694300.0
2007-08-09 13:30:00,44.75,44.93,44.68,44.77,1941600.0,28.32,28.4339,28.2757,28.3326,1941600.0
2007-08-09 14:00:00,44.77,44.79,44.48,44.54,2809500.0,28.3326,28.3453,28.1491,28.1871,2809500.0
2007-08-09 14:30:00,44.54,44.6,44.21,44.33,3244100.0,28.1871,28.2251,27.9782,28.0542,3244100.0
2007-08-09 15:00:00,44.32,44.85,44.2,44.55,3554000.0,28.0479,28.3833,27.9719,28.1934,3554000.0
2007-08-09 15:30:00,44.56,44.79,44.2,44.2,4920300.0,28.1997,28.3453,27.9719,27.9719,4920300.0
2007-08-10 09:30:00,43.36,44.34,42.51,43.89,4036900.0,27.4403,28.0605,26.9024,27.7757,4036900.0
2007-08-10 10:00:00,43.89,44.25,43.67,43.77,3272200.0,27.7757,28.0036,27.6365,27.6998,3272200.0
2007-08-10 10:30:00,43.78,44.13,43.65,43.83,1892000.0,27.7061,27.9276,27.6239,27.7378,1892000.0
2007-08-10 11:00:00,43.82,44.5,43.5,43.75,4023000.0,27.7314,28.1618,27.5289,27.6871,4023000.0
2007-08-10 11:30:00,43.75,44.18,43.67,44.05,1719700.0,27.6871,27.9593,27.6365,27.877,1719700.0
2007-08-10 12:00:00,44.05,44.77,43.95,44.17,2267500.0,27.877,28.3326,27.8137,27.9529,2267500.0
2007-08-10 12:30:00,44.16,47.22,43.72,43.78,2233500.0,27.9466,29.8831,27.6682,27.7061,2233500.0
2007-08-10 13:00:00,43.77,44.42,43.77,43.87,1264200.0,27.6998,28.1111,27.6998,27.7631,1264200.0
2007-08-10 13:30:00,43.87,44.0,43.72,43.91,1954500.0,27.7631,27.8453,27.6682,27.7884,1954500.0
2007-08-10 14:00:00,43.91,44.16,43.85,43.96,1682300.0,27.7884,27.9466,27.7504,27.82,1682300.0
2007-08-10 14:30:00,43.95,44.12,43.79,43.99,1972300.0,27.8137,27.9213,27.7125,27.839,1972300.0
2007-08-10 15:00:00,43.99,44.4,43.92,44.23,2265100.0,27.839,28.0985,27.7947,27.9909,2265100.0
2007-08-10 15:30:00,44.23,44.8,44.14,44.23,3020900.0,27.9909,28.3516,27.9339,27.9909,3020900.0
2007-08-13 09:30:00,45.23,45.43,44.49,44.8,2838800.0,28.6238,28.7503,28.1554,28.3516,2838800.0
2007-08-13 10:00:00,44.8,44.87,44.55,44.74,1605500.0,28.3516,28.3959,28.1934,28.3137,1605500.0
2007-08-13 10:30:00,44.75,44.85,44.5,44.67,1167900.0,28.32,28.3833,28.1618,28.2694,1167900.0
2007-08-13 11:00:00,44.67,44.72,44.45,44.6,1426500.0,28.2694,28.301,28.1301,28.2251,1426500.0
2007-08-13 11:30:00,44.59,44.78,44.48,44.63,966300.0,28.2187,28.339,28.1491,28.244,966300.0
2007-08-13 12:00:00,44.63,44.63,44.32,44.37,802800.0,28.244,28.244,28.0479,28.0795,802800.0
2007-08-13 12:30:00,44.36,44.41,44.14,44.2,1273800.0,28.0732,28.1048,27.9339,27.9719,1273800.0
2007-08-13 13:00:00,44.21,44.32,43.87,44.07,1385500.0,27.9782,28.0479,27.7631,27.8896,1385500.0
2007-08-13 13:30:00,44.08,44.19,43.9,44.0,1103900.0,27.896,27.9656,27.7821,27.8453,1103900.0
2007-08-13 14:00:00,44.0,44.28,43.95,44.16,1290800.0,27.8453,28.0225,27.8137,27.9466,1290800.0
2007-08-13 14:30:00,44.16,44.25,43.94,43.94,1122800.0,27.9466,28.0036,27.8074,27.8074,1122800.0
2007-08-13 15:00:00,43.93,44.08,43.75,44.03,1480300.0,27.801,27.896,27.6871,27.8643,1480300.0
2007-08-13 15:30:00,44.03,44.12,43.68,43.78,2856200.0,27.8643,27.9213,27.6428,27.7061,2856200.0
2007-08-14 09:30:00,43.94,44.02,43.43,43.81,2165700.0,27.8074,27.858,27.4846,27.7251,2165700.0
2007-08-14 10:00:00,43.82,43.87,43.47,43.53,1591100.0,27.7314,27.7631,27.5099,27.5479,1591100.0
2007-08-14 10:30:00,43.52,43.64,43.37,43.5,2540100.0,27.5416,27.6175,27.4467,27.5289,2540100.0
2007-08-14 11:00:00,43.51,43.56,43.21,43.38,2263700.0,27.5353,27.5669,27.3454,27.453,2263700.0
2007-08-14 11:30:00,43.38,43.84,40.4,43.62,1657500.0,27.453,27.7441,25.5671,27.6049,1657500.0
2007-08-14 12:00:00,43.63,43.69,43.28,43.33,847200.0,27.6112,27.6492,27.3897,27.4213,847200.0
2007-08-14 12:30:00,43.33,43.46,43.25,43.31,1367600.0,27.4213,27.5036,27.3707,27.4087,1367600.0
2007-08-14 13:00:00,43.31,43.4,43.13,43.32,1111500.0,27.4087,27.4656,27.2948,27.415,1111500.0
2007-08-14 13:30:00,43.31,43.51,43.22,43.28,1121900.0,27.4087,27.5353,27.3517,27.3897,1121900.0
2007-08-14 14:00:00,43.28,43.46,43.16,43.39,1360200.0,27.3897,27.5036,27.3138,27.4593,1360200.0
2007-08-14 14:30:00,43.39,43.41,43.17,43.28,1716000.0,27.4593,27.472,27.3201,27.3897,1716000.0
2007-08-14 15:00:00,43.28,43.59,43.2,43.37,1918100.0,27.3897,27.5859,27.3391,27.4467,1918100.0
2007-08-14 15:30:00,43.37,43.42,43.18,43.18,3145500.0,27.4467,27.4783,27.3264,27.3264,3145500.0
2007-08-15 09:30:00,43.13,43.85,43.13,43.6,3190800.0,27.2948,27.7504,27.2948,27.5922,3190800.0
2007-08-15 10:00:00,43.61,44.42,43.48,44.37,2479300.0,27.5985,28.1111,27.5163,28.0795,2479300.0
2007-08-15 10:30:00,44.37,44.38,43.69,44.11,2033000.0,28.0795,28.0858,27.6492,27.915,2033000.0
2007-08-15 11:00:00,44.11,44.25,43.88,44.18,1354300.0,27.915,28.0036,27.7694,27.9593,1354300.0
2007-08-15 11:30:00,44.18,44.19,43.45,43.54,1073100.0,27.9593,27.9656,27.4973,27.5542,1073100.0
2007-08-15 12:00:00,43.54,43.82,43.49,43.63,686700.0,27.5542,27.7314,27.5226,27.6112,686700.0
2007-08-15 12:30:00,43.63,43.86,43.44,43.67,922800.0,27.6112,27.7567,27.491,27.6365,922800.0
2007-08-15 13:00:00,43.67,43.83,43.55,43.8,955900.0,27.6365,27.7378,27.5606,27.7188,955900.0
2007-08-15 13:30:00,43.8,44.23,43.8,44.04,1325400.0,27.7188,27.9909,27.7188,27.8707,1325400.0
2007-08-15 14:00:00,44.05,44.06,43.28,43.31,1837400.0,27.877,27.8833,27.3897,27.4087,1837400.0
2007-08-15 14:30:00,43.33,43.42,43.11,43.2,2802700.0,27.4213,27.4783,27.2821,27.3391,2802700.0
2007-08-15 15:00:00,43.2,43.39,42.83,43.07,2928300.0,27.3391,27.4593,27.1049,27.2568,2928300.0
2007-08-15 15:30:00,43.06,43.2,42.81,43.03,5084400.0,27.2505,27.3391,27.0923,27.2315,5084400.0
2007-08-16 09:30:00,42.75,43.75,42.16,43.03,4147800.0,27.0543,27.6871,26.6809,27.2315,4147800.0
2007-08-16 10:00:00,43.04,43.17,42.35,42.52,3610400.0,27.2378,27.3201,26.8011,26.9087,3610400.0
2007-08-16 10:30:00,42.52,43.27,42.5,42.99,2324000.0,26.9087,27.3834,26.8961,27.2062,2324000.0
2007-08-16 11:00:00,42.97,43.76,42.96,43.16,2448600.0,27.1935,27.6935,27.1872,27.3138,2448600.0
2007-08-16 11:30:00,43.16,43.32,42.96,43.13,1771500.0,27.3138,27.415,27.1872,27.2948,1771500.0
2007-08-16 12:00:00,43.14,43.14,42.65,42.95,2970900.0,27.3011,27.3011,26.991,27.1809,2970900.0
2007-08-16 12:30:00,42.95,43.09,42.6,42.67,2383700.0,27.1809,27.2695,26.9594,27.0037,2383700.0
2007-08-16 13:00:00,42.67,43.57,42.54,43.23,3133100.0,27.0037,27.5732,26.9214,27.3581,3133100.0
2007-08-16 13:30:00,43.23,44.41,43.23,44.25,3562300.0,27.3581,28.1048,27.3581,28.0036,3562300.0
2007-08-16 14:00:00,44.25,45.9,44.19,45.26,6207800.0,28.0036,29.0478,27.9656,28.6427,6207800.0
2007-08-16 14:30:00,45.27,45.29,44.4,44.66,2985900.0,28.6491,28.6617,28.0985,28.263,2985900.0
2007-08-16 15:00:00,44.65,45.25,43.82,45.15,4517600.0,28.2567,28.6364,27.7314,28.5731,4517600.0
2007-08-16 15:30:00,45.16,45.89,45.04,45.77,7792000.0,28.5795,29.0414,28.5035,28.9655,7792000.0
2007-08-17 09:30:00,48.08,48.29,46.82,46.94,9399600.0,30.4274,30.5603,29.63,29.7059,9399600.0
2007-08-17 10:00:00,46.94,47.3,46.39,46.5,5706900.0,29.7059,29.9337,29.3579,29.4275,5706900.0
2007-08-17 10:30:00,46.5,47.0,46.15,46.57,5607900.0,29.4275,29.7439,29.206,29.4718,5607900.0
2007-08-17 11:00:00,46.57,47.0,46.3,46.87,4158100.0,29.4718,29.7439,29.3009,29.6616,4158100.0
2007-08-17 11:30:00,46.87,47.09,46.73,47.03,4027100.0,29.6616,29.8009,29.573,29.7629,4027100.0
2007-08-17 12:00:00,47.03,47.17,46.83,47.09,2317500.0,29.7629,29.8515,29.6363,29.8009,2317500.0
2007-08-17 12:30:00,47.09,47.28,46.98,47.16,2374500.0,29.8009,29.9211,29.7312,29.8452,2374500.0
2007-08-17 13:00:00,47.16,47.51,47.1,47.31,2701900.0,29.8452,30.0666,29.8072,29.9401,2701900.0
2007-08-17 13:30:00,47.3,47.48,47.15,47.29,1995400.0,29.9337,30.0477,29.8388,29.9274,1995400.0
2007-08-17 14:00:00,47.29,47.5,47.2,47.49,2691300.0,29.9274,30.0603,29.8705,30.054,2691300.0
2007-08-17 14:30:00,47.49,47.5,47.29,47.37,2537800.0,30.054,30.0603,29.9274,29.978,2537800.0
2007-08-17 15:00:00,47.36,47.5,46.99,47.16,5405200.0,29.9717,30.0603,29.7376,29.8452,5405200.0
2007-08-17 15:30:00,47.17,47.3,46.86,47.05,5780500.0,29.8515,29.9337,29.6553,29.7755,5780500.0
2007-08-20 09:30:00,47.17,47.51,46.51,46.63,3141600.0,29.8515,30.0666,29.4338,29.5097,3141600.0
2007-08-20 10:00:00,46.64,46.74,46.2,46.21,2944800.0,29.5161,29.5794,29.2376,29.2439,2944800.0
2007-08-20 10:30:00,46.22,46.56,46.11,46.55,1952900.0,29.2503,29.4654,29.1807,29.4591,1952900.0
2007-08-20 11:00:00,46.54,46.67,46.27,46.39,1733200.0,29.4528,29.5351,29.2819,29.3579,1733200.0
2007-08-20 11:30:00,46.4,46.43,45.76,45.8,1863500.0,29.3642,29.3832,28.9592,28.9845,1863500.0
2007-08-20 12:00:00,45.8,46.0,45.65,45.91,1754700.0,28.9845,29.111,28.8895,29.0541,1754700.0
2007-08-20 12:30:00,45.89,45.96,45.57,45.58,1129400.0,29.0414,29.0857,28.8389,28.8452,1129400.0
2007-08-20 13:00:00,45.57,45.71,45.28,45.28,1898000.0,28.8389,28.9275,28.6554,28.6554,1898000.0
2007-08-20 13:30:00,45.28,45.52,45.07,45.32,2461100.0,28.6554,28.8073,28.5225,28.6807,2461100.0
2007-08-20 14:00:00,45.32,45.47,45.17,45.42,1615000.0,28.6807,28.7756,28.5858,28.744,1615000.0
2007-08-20 14:30:00,45.41,45.72,45.34,45.68,1810300.0,28.7377,28.9338,28.6934,28.9085,1810300.0
2007-08-20 15:00:00,45.68,46.33,45.66,46.18,2858500.0,28.9085,29.3199,28.8959,29.225,2858500.0
2007-08-20 15:30:00,46.19,46.5,45.88,46.37,4428500.0,29.2313,29.4275,29.0351,29.3452,4428500.0
2007-08-21 09:30:00,46.12,46.5,45.75,46.15,2600900.0,29.187,29.4275,28.9528,29.206,2600900.0
2007-08-21 10:00:00,46.15,46.2,45.89,46.05,1784600.0,29.206,29.2376,29.0414,29.1427,1784600.0
2007-08-21 10:30:00,46.06,46.34,46.05,46.32,1420600.0,29.149,29.3262,29.1427,29.3136,1420600.0
2007-08-21 11:00:00,46.32,46.64,46.2,46.64,1552600.0,29.3136,29.5161,29.2376,29.5161,1552600.0
2007-08-21 11:30:00,46.64,47.08,46.62,46.98,1701700.0,29.5161,29.7945,29.5034,29.7312,1701700.0
2007-08-21 12:00:00,46.97,47.03,46.86,46.96,1360600.0,29.7249,29.7629,29.6553,29.7186,1360600.0
2007-08-21 12:30:00,46.96,46.96,46.22,46.52,2514200.0,29.7186,29.7186,29.2503,29.4401,2514200.0
2007-08-21 13:00:00,46.51,46.7,46.35,46.53,1013700.0,29.4338,29.554,29.3325,29.4465,1013700.0
2007-08-21 13:30:00,46.53,46.65,46.33,46.34,851500.0,29.4465,29.5224,29.3199,29.3262,851500.0
2007-08-21 14:00:00,46.34,46.51,46.26,46.43,1494800.0,29.3262,29.4338,29.2756,29.3832,1494800.0
2007-08-21 14:30:00,46.43,46.43,46.14,46.26,1694400.0,29.3832,29.3832,29.1996,29.2756,1694400.0
2007-08-21 15:00:00,46.25,46.35,46.0,46.26,1505700.0,29.2693,29.3325,29.111,29.2756,1505700.0
2007-08-21 15:30:00,46.26,46.37,46.11,46.14,2529600.0,29.2756,29.3452,29.1807,29.1996,2529600.0
2007-08-22 09:30:00,46.67,46.83,46.25,46.4,2280400.0,29.5351,29.6363,29.2693,29.3642,2280400.0
2007-08-22 10:00:00,46.39,46.54,46.13,46.19,2789200.0,29.3579,29.4528,29.1933,29.2313,2789200.0
2007-08-22 10:30:00,46.19,46.23,46.0,46.0,1956900.0,29.2313,29.2566,29.111,29.111,1956900.0
2007-08-22 11:00:00,46.0,46.05,45.69,45.79,1948900.0,29.111,29.1427,28.9149,28.9781,1948900.0
2007-08-22 11:30:00,45.79,46.24,45.78,45.98,1617600.0,28.9781,29.2629,28.9718,29.0984,1617600.0
2007-08-22 12:00:00,45.98,46.04,45.46,45.52,1909800.0,29.0984,29.1364,28.7693,28.8073,1909800.0
2007-08-22 12:30:00,45.5,46.05,45.23,45.39,2344200.0,28.7946,29.1427,28.6238,28.725,2344200.0
2007-08-22 13:00:00,45.4,45.46,45.03,45.37,1876400.0,28.7313,28.7693,28.4972,28.7124,1876400.0
2007-08-22 13:30:00,45.37,45.53,45.23,45.48,1604900.0,28.7124,28.8136,28.6238,28.782,1604900.0
2007-08-22 14:00:00,45.47,45.49,45.25,45.26,1520500.0,28.7756,28.7883,28.6364,28.6427,1520500.0
2007-08-22 14:30:00,45.25,45.44,45.16,45.43,1774100.0,28.6364,28.7567,28.5795,28.7503,1774100.0
2007-08-22 15:00:00,45.43,45.79,45.28,45.64,2300600.0,28.7503,28.9781,28.6554,28.8832,2300600.0
2007-08-22 15:30:00,45.64,46.1,45.59,46.03,4830500.0,28.8832,29.1743,28.8516,29.13,4830500.0
2007-08-23 09:30:00,46.45,46.58,45.53,45.63,2107600.0,29.3958,29.4781,28.8136,28.8769,2107600.0
2007-08-23 10:00:00,45.64,45.86,45.56,45.8,2008400.0,28.8832,29.0224,28.8326,28.9845,2008400.0
2007-08-23 10:30:00,45.8,46.0,45.7,45.97,1410800.0,28.9845,29.111,28.9212,29.0921,1410800.0
2007-08-23 11:00:00,45.96,45.97,45.59,45.6,1064300.0,29.0857,29.0921,28.8516,28.8579,1064300.0
2007-08-23 11:30:00,45.61,45.61,45.3,45.38,1128800.0,28.8642,28.8642,28.6681,28.7187,1128800.0
2007-08-23 12:00:00,45.38,45.58,45.37,45.46,723800.0,28.7187,28.8452,28.7124,28.7693,723800.0
2007-08-23 12:30:00,45.47,45.53,45.21,45.28,985200.0,28.7756,28.8136,28.6111,28.6554,985200.0
2007-08-23 13:00:00,45.28,45.4,45.15,45.26,1203700.0,28.6554,28.7313,28.5731,28.6427,1203700.0
2007-08-23 13:30:00,45.27,45.54,45.24,45.53,1043800.0,28.6491,28.8199,28.6301,28.8136,1043800.0
2007-08-23 14:00:00,45.53,45.81,45.47,45.68,1227200.0,28.8136,28.9908,28.7756,28.9085,1227200.0
2007-08-23 14:30:00,45.67,45.73,45.48,45.57,1072300.0,28.9022,28.9402,28.782,28.8389,1072300.0
2007-08-23 15:00:00,45.57,45.79,45.39,45.69,1881200.0,28.8389,28.9781,28.725,28.9149,1881200.0
2007-08-23 15:30:00,45.69,45.73,45.51,45.68,2614500.0,28.9149,28.9402,28.801,28.9085,2614500.0
2007-08-24 09:30:00,45.5,45.6,45.07,45.18,1329500.0,28.7946,28.8579,28.5225,28.5921,1329500.0
2007-08-24 10:00:00,45.18,45.49,45.12,45.14,1215500.0,28.5921,28.7883,28.5541,28.5668,1215500.0
2007-08-24 10:30:00,45.14,45.24,45.03,45.13,1051800.0,28.5668,28.6301,28.4972,28.5605,1051800.0
2007-08-24 11:00:00,45.13,45.48,45.12,45.37,866700.0,28.5605,28.782,28.5541,28.7124,866700.0
2007-08-24 11:30:00,45.37,45.57,45.25,45.57,1085000.0,28.7124,28.8389,28.6364,28.8389,1085000.0
2007-08-24 12:00:00,45.57,45.82,45.46,45.69,903500.0,28.8389,28.9971,28.7693,28.9149,903500.0
2007-08-24 12:30:00,45.69,45.73,45.59,45.64,482200.0,28.9149,28.9402,28.8516,28.8832,482200.0
2007-08-24 13:00:00,45.65,45.81,45.59,45.63,657700.0,28.8895,28.9908,28.8516,28.8769,657700.0
2007-08-24 13:30:00,45.62,45.72,45.56,45.64,590500.0,28.8706,28.9338,28.8326,28.8832,590500.0
2007-08-24 14:00:00,45.63,45.75,45.57,45.6,776500.0,28.8769,28.9528,28.8389,28.8579,776500.0
2007-08-24 14:30:00,45.59,45.79,45.52,45.78,820200.0,28.8516,28.9781,28.8073,28.9718,820200.0
2007-08-24 15:00:00,45.79,45.83,45.62,45.72,670500.0,28.9781,29.0035,28.8706,28.9338,670500.0
2007-08-24 15:30:00,45.72,46.0,45.72,45.95,1821300.0,28.9338,29.111,28.9338,29.0794,1821300.0
2007-08-27 09:30:00,45.75,45.9,45.25,45.47,1226400.0,28.9528,29.0478,28.6364,28.7756,1226400.0
2007-08-27 10:00:00,45.49,45.52,45.21,45.38,1028100.0,28.7883,28.8073,28.6111,28.7187,1028100.0
2007-08-27 10:30:00,45.39,45.46,45.24,45.39,692200.0,28.725,28.7693,28.6301,28.725,692200.0
2007-08-27 11:00:00,45.4,45.4,45.19,45.22,618800.0,28.7313,28.7313,28.5984,28.6174,618800.0
2007-08-27 11:30:00,45.21,45.44,45.2,45.4,669900.0,28.6111,28.7567,28.6048,28.7313,669900.0
2007-08-27 12:00:00,45.4,45.42,45.32,45.37,446500.0,28.7313,28.744,28.6807,28.7124,446500.0
2007-08-27 12:30:00,45.36,45.46,45.25,45.26,486200.0,28.706,28.7693,28.6364,28.6427,486200.0
2007-08-27 13:00:00,45.25,45.45,45.21,45.28,556400.0,28.6364,28.763,28.6111,28.6554,556400.0
2007-08-27 13:30:00,45.27,45.32,45.18,45.23,766900.0,28.6491,28.6807,28.5921,28.6238,766900.0
2007-08-27 14:00:00,45.24,45.32,45.23,45.26,565300.0,28.6301,28.6807,28.6238,28.6427,565300.0
2007-08-27 14:30:00,45.26,45.32,45.07,45.09,1067400.0,28.6427,28.6807,28.5225,28.5352,1067400.0
2007-08-27 15:00:00,45.09,45.15,45.01,45.02,1107400.0,28.5352,28.5731,28.4845,28.4909,1107400.0
2007-08-27 15:30:00,45.03,45.18,44.89,44.93,3276100.0,28.4972,28.5921,28.4086,28.4339,3276100.0
2007-08-28 09:30:00,44.48,44.48,43.87,44.08,2642400.0,28.1491,28.1491,27.7631,27.896,2642400.0
2007-08-28 10:00:00,44.08,44.34,43.89,44.18,1544900.0,27.896,28.0605,27.7757,27.9593,1544900.0
2007-08-28 10:30:00,44.18,44.29,44.0,44.01,1152100.0,27.9593,28.0289,27.8453,27.8517,1152100.0
2007-08-28 11:00:00,44.01,44.05,43.77,43.89,1738500.0,27.8517,27.877,27.6998,27.7757,1738500.0
2007-08-28 11:30:00,43.9,44.06,43.76,43.79,1025800.0,27.7821,27.8833,27.6935,27.7125,1025800.0
2007-08-28 12:00:00,43.79,43.84,43.77,43.79,719000.0,27.7125,27.7441,27.6998,27.7125,719000.0
2007-08-28 12:30:00,43.79,43.98,43.79,43.87,778300.0,27.7125,27.8327,27.7125,27.7631,778300.0
2007-08-28 13:00:00,43.87,43.93,43.82,43.88,620800.0,27.7631,27.801,27.7314,27.7694,620800.0
2007-08-28 13:30:00,43.88,44.08,43.85,44.01,1063200.0,27.7694,27.896,27.7504,27.8517,1063200.0
2007-08-28 14:00:00,44.01,44.05,43.77,43.94,1308100.0,27.8517,27.877,27.6998,27.8074,1308100.0
2007-08-28 14:30:00,43.93,43.98,43.77,43.81,1316900.0,27.801,27.8327,27.6998,27.7251,1316900.0
2007-08-28 15:00:00,43.8,43.85,43.51,43.55,1635100.0,27.7188,27.7504,27.5353,27.5606,1635100.0
2007-08-28 15:30:00,43.55,43.61,43.46,43.5,4533400.0,27.5606,27.5985,27.5036,27.5289,4533400.0
2007-08-29 09:30:00,43.88,44.0,43.6,43.67,1937100.0,27.7694,27.8453,27.5922,27.6365,1937100.0
2007-08-29 10:00:00,43.67,43.72,43.36,43.59,2030200.0,27.6365,27.6682,27.4403,27.5859,2030200.0
2007-08-29 10:30:00,43.6,43.64,43.42,43.6,1129100.0,27.5922,27.6175,27.4783,27.5922,1129100.0
2007-08-29 11:00:00,43.61,43.87,43.52,43.52,1536200.0,27.5985,27.7631,27.5416,27.5416,1536200.0
2007-08-29 11:30:00,43.52,43.75,43.51,43.69,1296900.0,27.5416,27.6871,27.5353,27.6492,1296900.0
2007-08-29 12:00:00,43.69,43.7,43.44,43.45,876700.0,27.6492,27.6555,27.491,27.4973,876700.0
2007-08-29 12:30:00,43.44,43.51,43.37,43.42,793200.0,27.491,27.5353,27.4467,27.4783,793200.0
2007-08-29 13:00:00,43.42,43.49,43.15,43.31,1262200.0,27.4783,27.5226,27.3074,27.4087,1262200.0
2007-08-29 13:30:00,43.32,43.4,43.18,43.35,1241600.0,27.415,27.4656,27.3264,27.434,1241600.0
2007-08-29 14:00:00,43.35,43.53,43.34,43.38,1025200.0,27.434,27.5479,27.4277,27.453,1025200.0
2007-08-29 14:30:00,43.37,43.57,43.3,43.45,1244500.0,27.4467,27.5732,27.4024,27.4973,1244500.0
2007-08-29 15:00:00,43.46,44.0,43.44,44.0,2020800.0,27.5036,27.8453,27.491,27.8453,2020800.0
2007-08-29 15:30:00,44.0,44.23,43.92,44.16,2986400.0,27.8453,27.9909,27.7947,27.9466,2986400.0
2007-08-30 09:30:00,43.64,43.87,43.34,43.58,1828000.0,27.6175,27.7631,27.4277,27.5796,1828000.0
2007-08-30 10:00:00,43.58,43.85,43.53,43.77,1188300.0,27.5796,27.7504,27.5479,27.6998,1188300.0
2007-08-30 10:30:00,43.77,44.08,43.7,43.97,1388600.0,27.6998,27.896,27.6555,27.8264,1388600.0
2007-08-30 11:00:00,43.97,44.36,43.94,44.16,1132700.0,27.8264,28.0732,27.8074,27.9466,1132700.0
2007-08-30 11:30:00,44.17,44.28,44.07,44.15,916500.0,27.9529,28.0225,27.8896,27.9403,916500.0
2007-08-30 12:00:00,44.15,44.15,43.77,43.96,1153000.0,27.9403,27.9403,27.6998,27.82,1153000.0
2007-08-30 12:30:00,43.96,44.25,43.94,44.21,751700.0,27.82,28.0036,27.8074,27.9782,751700.0
2007-08-30 13:00:00,44.22,44.31,44.04,44.1,728200.0,27.9846,28.0415,27.8707,27.9086,728200.0
2007-08-30 13:30:00,44.1,44.17,43.88,44.1,972000.0,27.9086,27.9529,27.7694,27.9086,972000.0
2007-08-30 14:00:00,44.1,44.12,43.89,43.9,680200.0,27.9086,27.9213,27.7757,27.7821,680200.0
2007-08-30 14:30:00,43.9,43.95,43.75,43.82,996900.0,27.7821,27.8137,27.6871,27.7314,996900.0
2007-08-30 15:00:00,43.81,44.14,43.78,44.0,935400.0,27.7251,27.9339,27.7061,27.8453,935400.0
2007-08-30 15:30:00,43.99,44.14,43.84,43.99,2134200.0,27.839,27.9339,27.7441,27.839,2134200.0
2007-08-31 09:30:00,45.0,45.13,44.61,44.67,2041400.0,28.4782,28.5605,28.2314,28.2694,2041400.0
2007-08-31 10:00:00,44.67,44.91,44.28,44.47,2089900.0,28.2694,28.4212,28.0225,28.1428,2089900.0
2007-08-31 10:30:00,44.47,44.66,44.4,44.51,953700.0,28.1428,28.263,28.0985,28.1681,953700.0
2007-08-31 11:00:00,44.51,44.61,44.27,44.36,1088700.0,28.1681,28.2314,28.0162,28.0732,1088700.0
2007-08-31 11:30:00,44.37,44.81,44.36,44.71,934500.0,28.0795,28.358,28.0732,28.2947,934500.0
2007-08-31 12:00:00,44.7,44.87,44.64,44.78,452300.0,28.2883,28.3959,28.2504,28.339,452300.0
2007-08-31 12:30:00,44.78,44.98,44.78,44.79,573900.0,28.339,28.4655,28.339,28.3453,573900.0
2007-08-31 13:00:00,44.8,44.85,44.62,44.69,446500.0,28.3516,28.3833,28.2377,28.282,446500.0
2007-08-31 13:30:00,44.7,44.75,44.59,44.74,668800.0,28.2883,28.32,28.2187,28.3137,668800.0
2007-08-31 14:00:00,44.74,44.8,44.57,44.62,428800.0,28.3137,28.3516,28.2061,28.2377,428800.0
2007-08-31 14:30:00,44.62,44.7,44.57,44.57,511100.0,28.2377,28.2883,28.2061,28.2061,511100.0
2007-08-31 15:00:00,44.58,44.72,44.56,44.64,701600.0,28.2124,28.301,28.1997,28.2504,701600.0
2007-08-31 15:30:00,44.65,44.91,44.41,44.44,2474000.0,28.2567,28.4212,28.1048,28.1238,2474000.0
2007-09-04 09:30:00,44.4,44.96,44.26,44.86,1584200.0,28.0985,28.4529,28.0099,28.3896,1584200.0
2007-09-04 10:00:00,44.86,45.05,44.78,44.85,1161800.0,28.3896,28.5098,28.339,28.3833,1161800.0
2007-09-04 10:30:00,44.86,45.14,44.77,45.08,1189900.0,28.3896,28.5668,28.3326,28.5288,1189900.0
2007-09-04 11:00:00,45.08,45.09,44.91,44.96,690000.0,28.5288,28.5352,28.4212,28.4529,690000.0
2007-09-04 11:30:00,44.95,45.03,44.91,44.99,482300.0,28.4466,28.4972,28.4212,28.4719,482300.0
2007-09-04 12:00:00,44.99,45.02,44.88,44.92,641200.0,28.4719,28.4909,28.4023,28.4276,641200.0
2007-09-04 12:30:00,44.93,45.05,44.91,45.0,523700.0,28.4339,28.5098,28.4212,28.4782,523700.0
2007-09-04 13:00:00,45.0,45.18,44.97,45.05,795100.0,28.4782,28.5921,28.4592,28.5098,795100.0
2007-09-04 13:30:00,45.04,45.1,44.98,45.0,496100.0,28.5035,28.5415,28.4655,28.4782,496100.0
2007-09-04 14:00:00,45.0,45.17,44.93,45.09,976500.0,28.4782,28.5858,28.4339,28.5352,976500.0
2007-09-04 14:30:00,45.09,45.29,45.09,45.2,1017500.0,28.5352,28.6617,28.5352,28.6048,1017500.0
2007-09-04 15:00:00,45.2,45.56,45.2,45.54,1382000.0,28.6048,28.8326,28.6048,28.8199,1382000.0
2007-09-04 15:30:00,45.54,45.62,45.22,45.32,2575400.0,28.8199,28.8706,28.6174,28.6807,2575400.0
2007-09-05 09:30:00,44.83,44.97,44.58,44.58,1622900.0,28.3706,28.4592,28.2124,28.2124,1622900.0
2007-09-05 10:00:00,44.58,44.59,44.27,44.47,1818800.0,28.2124,28.2187,28.0162,28.1428,1818800.0
2007-09-05 10:30:00,44.47,44.56,44.4,44.48,899500.0,28.1428,28.1997,28.0985,28.1491,899500.0
2007-09-05 11:00:00,44.47,44.55,44.3,44.33,993300.0,28.1428,28.1934,28.0352,28.0542,993300.0
2007-09-05 11:30:00,44.32,44.34,44.16,44.32,983900.0,28.0479,28.0605,27.9466,28.0479,983900.0
2007-09-05 12:00:00,44.33,44.53,44.27,44.49,610300.0,28.0542,28.1808,28.0162,28.1554,610300.0
2007-09-05 12:30:00,44.49,44.54,44.36,44.43,672500.0,28.1554,28.1871,28.0732,28.1175,672500.0
2007-09-05 13:00:00,44.43,44.52,44.35,44.35,491700.0,28.1175,28.1744,28.0668,28.0668,491700.0
2007-09-05 13:30:00,44.34,44.49,44.25,44.39,616100.0,28.0605,28.1554,28.0036,28.0922,616100.0
2007-09-05 14:00:00,44.38,44.48,44.08,44.1,1103600.0,28.0858,28.1491,27.896,27.9086,1103600.0
2007-09-05 14:30:00,44.1,44.33,44.08,44.3,980000.0,27.9086,28.0542,27.896,28.0352,980000.0
2007-09-05 15:00:00,44.29,44.36,44.18,44.27,778100.0,28.0289,28.0732,27.9593,28.0162,778100.0
2007-09-05 15:30:00,44.27,44.39,44.07,44.12,2297700.0,28.0162,28.0922,27.8896,27.9213,2297700.0
2007-09-06 09:30:00,44.24,44.42,44.15,44.22,1650500.0,27.9972,28.1111,27.9403,27.9846,1650500.0
2007-09-06 10:00:00,44.21,44.28,43.83,44.01,1729600.0,27.9782,28.0225,27.7378,27.8517,1729600.0
2007-09-06 10:30:00,44.01,44.39,43.93,44.3,1299800.0,27.8517,28.0922,27.801,28.0352,1299800.0
2007-09-06 11:00:00,44.3,44.36,44.03,44.26,664700.0,28.0352,28.0732,27.8643,28.0099,664700.0
2007-09-06 11:30:00,44.25,44.48,44.25,44.31,714900.0,28.0036,28.1491,28.0036,28.0415,714900.0
2007-09-06 12:00:00,44.3,44.55,44.29,44.53,672000.0,28.0352,28.1934,28.0289,28.1808,672000.0
2007-09-06 12:30:00,44.53,44.55,44.32,44.47,576900.0,28.1808,28.1934,28.0479,28.1428,576900.0
2007-09-06 13:00:00,44.47,44.49,44.26,44.3,531700.0,28.1428,28.1554,28.0099,28.0352,531700.0
2007-09-06 13:30:00,44.3,44.37,44.2,44.35,630300.0,28.0352,28.0795,27.9719,28.0668,630300.0
2007-09-06 14:00:00,44.35,44.4,44.27,44.29,632100.0,28.0668,28.0985,28.0162,28.0289,632100.0
2007-09-06 14:30:00,44.29,44.32,44.18,44.3,851600.0,28.0289,28.0479,27.9593,28.0352,851600.0
2007-09-06 15:00:00,44.31,44.39,44.16,44.23,899100.0,28.0415,28.0922,27.9466,27.9909,899100.0
2007-09-06 15:30:00,44.24,44.29,44.12,44.22,1434200.0,27.9972,28.0289,27.9213,27.9846,1434200.0
2007-09-07 09:30:00,43.27,43.7,43.27,43.48,1844500.0,27.3834,27.6555,27.3834,27.5163,1844500.0
2007-09-07 10:00:00,43.48,43.61,43.36,43.48,1966600.0,27.5163,27.5985,27.4403,27.5163,1966600.0
2007-09-07 10:30:00,43.49,43.59,43.3,43.35,1760300.0,27.5226,27.5859,27.4024,27.434,1760300.0
2007-09-07 11:00:00,43.35,43.42,43.2,43.23,1028800.0,27.434,27.4783,27.3391,27.3581,1028800.0
2007-09-07 11:30:00,43.23,43.69,43.22,43.6,1343100.0,27.3581,27.6492,27.3517,27.5922,1343100.0
2007-09-07 12:00:00,43.59,43.75,43.35,43.71,1283200.0,27.5859,27.6871,27.434,27.6618,1283200.0
2007-09-07 12:30:00,43.71,43.91,43.5,43.65,1170900.0,27.6618,27.7884,27.5289,27.6239,1170900.0
2007-09-07 13:00:00,43.65,43.99,43.5,43.88,1286600.0,27.6239,27.839,27.5289,27.7694,1286600.0
2007-09-07 13:30:00,43.88,43.95,43.55,43.65,1097900.0,27.7694,27.8137,27.5606,27.6239,1097900.0
2007-09-07 14:00:00,43.65,43.71,43.51,43.56,791500.0,27.6239,27.6618,27.5353,27.5669,791500.0
2007-09-07 14:30:00,43.56,43.57,43.4,43.45,1195000.0,27.5669,27.5732,27.4656,27.4973,1195000.0
2007-09-07 15:00:00,43.45,43.62,43.27,43.34,1361600.0,27.4973,27.6049,27.3834,27.4277,1361600.0
2007-09-07 15:30:00,43.34,43.66,43.25,43.52,2620500.0,27.4277,27.6302,27.3707,27.5416,2620500.0
2007-09-10 09:30:00,43.75,43.98,43.35,43.42,1283500.0,27.6871,27.8327,27.434,27.4783,1283500.0
2007-09-10 10:00:00,43.44,43.64,43.37,43.5,1082000.0,27.491,27.6175,27.4467,27.5289,1082000.0
2007-09-10 10:30:00,43.51,43.59,43.37,43.57,1493900.0,27.5353,27.5859,27.4467,27.5732,1493900.0
2007-09-10 11:00:00,43.57,43.6,43.41,43.49,1079100.0,27.5732,27.5922,27.472,27.5226,1079100.0
2007-09-10 11:30:00,43.49,43.58,43.39,43.53,862200.0,27.5226,27.5796,27.4593,27.5479,862200.0
2007-09-10 12:00:00,43.54,43.71,43.52,43.6,675600.0,27.5542,27.6618,27.5416,27.5922,675600.0
2007-09-10 12:30:00,43.6,43.66,43.44,43.51,594200.0,27.5922,27.6302,27.491,27.5353,594200.0
2007-09-10 13:00:00,43.51,43.66,43.44,43.66,699000.0,27.5353,27.6302,27.491,27.6302,699000.0
2007-09-10 13:30:00,43.66,43.75,43.6,43.66,1038000.0,27.6302,27.6871,27.5922,27.6302,1038000.0
2007-09-10 14:00:00,43.66,43.9,43.57,43.89,977700.0,27.6302,27.7821,27.5732,27.7757,977700.0
2007-09-10 14:30:00,43.89,44.18,43.82,44.18,1670600.0,27.7757,27.9593,27.7314,27.9593,1670600.0
2007-09-10 15:00:00,44.17,44.45,44.05,44.27,1547800.0,27.9529,28.1301,27.877,28.0162,1547800.0
2007-09-10 15:30:00,44.27,44.3,43.87,43.88,2260900.0,28.0162,28.0352,27.7631,27.7694,2260900.0
2007-09-11 09:30:00,43.96,44.75,43.67,44.72,1713100.0,27.82,28.32,27.6365,28.301,1713100.0
2007-09-11 10:00:00,44.73,44.79,44.48,44.75,1180900.0,28.3073,28.3453,28.1491,28.32,1180900.0
2007-09-11 10:30:00,44.75,44.77,44.56,44.58,1155300.0,28.32,28.3326,28.1997,28.2124,1155300.0
2007-09-11 11:00:00,44.59,44.7,44.38,44.67,1216800.0,28.2187,28.2883,28.0858,28.2694,1216800.0
2007-09-11 11:30:00,44.68,44.7,44.23,44.26,778700.0,28.2757,28.2883,27.9909,28.0099,778700.0
2007-09-11 12:00:00,44.27,44.36,44.13,44.36,509800.0,28.0162,28.0732,27.9276,28.0732,509800.0
2007-09-11 12:30:00,44.35,44.54,44.32,44.5,525300.0,28.0668,28.1871,28.0479,28.1618,525300.0
2007-09-11 13:00:00,44.5,44.58,44.39,44.56,467600.0,28.1618,28.2124,28.0922,28.1997,467600.0
2007-09-11 13:30:00,44.56,44.65,44.5,44.57,541800.0,28.1997,28.2567,28.1618,28.2061,541800.0
2007-09-11 14:00:00,44.57,44.84,44.57,44.8,730900.0,28.2061,28.3769,28.2061,28.3516,730900.0
2007-09-11 14:30:00,44.8,44.81,44.45,44.5,905100.0,28.3516,28.358,28.1301,28.1618,905100.0
2007-09-11 15:00:00,44.51,44.63,44.45,44.5,1092400.0,28.1681,28.244,28.1301,28.1618,1092400.0
2007-09-11 15:30:00,44.49,44.61,44.24,44.59,2087700.0,28.1554,28.2314,27.9972,28.2187,2087700.0
2007-09-12 09:30:00,44.5,44.6,44.15,44.38,1015100.0,28.1618,28.2251,27.9403,28.0858,1015100.0
2007-09-12 10:00:00,44.38,44.5,44.23,44.43,920200.0,28.0858,28.1618,27.9909,28.1175,920200.0
2007-09-12 10:30:00,44.42,44.45,44.26,44.3,804700.0,28.1111,28.1301,28.0099,28.0352,804700.0
2007-09-12 11:00:00,44.31,44.55,44.26,44.48,848700.0,28.0415,28.1934,28.0099,28.1491,848700.0
2007-09-12 11:30:00,44.48,44.54,44.37,44.44,915400.0,28.1491,28.1871,28.0795,28.1238,915400.0
2007-09-12 12:00:00,44.43,44.55,44.36,44.38,852100.0,28.1175,28.1934,28.0732,28.0858,852100.0
2007-09-12 12:30:00,44.38,44.5,44.35,44.49,659900.0,28.0858,28.1618,28.0668,28.1554,659900.0
2007-09-12 13:00:00,44.49,44.5,44.38,44.45,585800.0,28.1554,28.1618,28.0858,28.1301,585800.0
2007-09-12 13:30:00,44.46,44.71,44.41,44.66,789600.0,28.1365,28.2947,28.1048,28.263,789600.0
2007-09-12 14:00:00,44.66,44.74,44.51,44.53,888000.0,28.263,28.3137,28.1681,28.1808,888000.0
2007-09-12 14:30:00,44.52,44.57,44.44,44.55,811700.0,28.1744,28.2061,28.1238,28.1934,811700.0
2007-09-12 15:00:00,44.54,44.55,44.35,44.37,987000.0,28.1871,28.1934,28.0668,28.0795,987000.0
2007-09-12 15:30:00,44.37,44.57,44.3,44.47,2464800.0,28.0795,28.2061,28.0352,28.1428,2464800.0
2007-09-13 09:30:00,44.42,44.95,44.38,44.85,2314900.0,28.1111,28.4466,28.0858,28.3833,2314900.0
2007-09-13 10:00:00,44.86,45.06,44.76,45.01,1278800.0,28.3896,28.5162,28.3263,28.4845,1278800.0
2007-09-13 10:30:00,45.01,45.24,45.0,45.2,1264400.0,28.4845,28.6301,28.4782,28.6048,1264400.0
2007-09-13 11:00:00,45.19,45.78,45.19,45.7,2337500.0,28.5984,28.9718,28.5984,28.9212,2337500.0
2007-09-13 11:30:00,45.7,45.75,45.47,45.68,1006700.0,28.9212,28.9528,28.7756,28.9085,1006700.0
2007-09-13 12:00:00,45.68,45.7,45.51,45.54,797800.0,28.9085,28.9212,28.801,28.8199,797800.0
2007-09-13 12:30:00,45.54,45.64,45.47,45.53,776500.0,28.8199,28.8832,28.7756,28.8136,776500.0
2007-09-13 13:00:00,45.53,45.73,45.53,45.67,844000.0,28.8136,28.9402,28.8136,28.9022,844000.0
2007-09-13 13:30:00,45.67,45.71,45.57,45.57,647200.0,28.9022,28.9275,28.8389,28.8389,647200.0
2007-09-13 14:00:00,45.57,45.6,45.46,45.46,1009700.0,28.8389,28.8579,28.7693,28.7693,1009700.0
2007-09-13 14:30:00,45.46,45.67,45.44,45.62,1045400.0,28.7693,28.9022,28.7567,28.8706,1045400.0
2007-09-13 15:00:00,45.62,45.75,45.57,45.63,2075700.0,28.8706,28.9528,28.8389,28.8769,2075700.0
2007-09-13 15:30:00,45.63,45.68,45.44,45.62,3278100.0,28.8769,28.9085,28.7567,28.8706,3278100.0
2007-09-14 09:30:00,45.23,45.48,45.01,45.46,1441300.0,28.6238,28.782,28.4845,28.7693,1441300.0
2007-09-14 10:00:00,45.47,45.5,45.25,45.38,1023600.0,28.7756,28.7946,28.6364,28.7187,1023600.0
2007-09-14 10:30:00,45.38,45.5,45.37,45.41,724900.0,28.7187,28.7946,28.7124,28.7377,724900.0
2007-09-14 11:00:00,45.41,45.46,45.26,45.33,611200.0,28.7377,28.7693,28.6427,28.687,611200.0
2007-09-14 11:30:00,45.33,45.54,45.32,45.44,532400.0,28.687,28.8199,28.6807,28.7567,532400.0
2007-09-14 12:00:00,45.46,45.62,45.4,45.44,528000.0,28.7693,28.8706,28.7313,28.7567,528000.0
2007-09-14 12:30:00,45.45,45.51,45.38,45.46,555400.0,28.763,28.801,28.7187,28.7693,555400.0
2007-09-14 13:00:00,45.45,45.64,45.41,45.62,613100.0,28.763,28.8832,28.7377,28.8706,613100.0
2007-09-14 13:30:00,45.61,45.62,45.45,45.61,508700.0,28.8642,28.8706,28.763,28.8642,508700.0
2007-09-14 14:00:00,45.6,45.64,45.45,45.46,664000.0,28.8579,28.8832,28.763,28.7693,664000.0
2007-09-14 14:30:00,45.45,45.5,45.34,45.42,625700.0,28.763,28.7946,28.6934,28.744,625700.0
2007-09-14 15:00:00,45.43,45.49,45.31,45.37,1045400.0,28.7503,28.7883,28.6744,28.7124,1045400.0
2007-09-14 15:30:00,45.38,45.6,45.31,45.54,1851800.0,28.7187,28.8579,28.6744,28.8199,1851800.0
2007-09-17 09:30:00,45.39,45.6,44.91,44.93,1349900.0,28.725,28.8579,28.4212,28.4339,1349900.0
2007-09-17 10:00:00,44.93,45.2,44.9,45.15,948200.0,28.4339,28.6048,28.4149,28.5731,948200.0
2007-09-17 10:30:00,45.15,45.15,44.89,44.96,904700.0,28.5731,28.5731,28.4086,28.4529,904700.0
2007-09-17 11:00:00,44.97,45.07,44.95,45.05,771700.0,28.4592,28.5225,28.4466,28.5098,771700.0
2007-09-17 11:30:00,45.05,45.22,45.02,45.22,1107300.0,28.5098,28.6174,28.4909,28.6174,1107300.0
2007-09-17 12:00:00,45.21,45.33,45.14,45.32,859100.0,28.6111,28.687,28.5668,28.6807,859100.0
2007-09-17 12:30:00,45.32,45.6,45.15,45.59,1207900.0,28.6807,28.8579,28.5731,28.8516,1207900.0
2007-09-17 13:00:00,45.59,45.63,45.42,45.46,611700.0,28.8516,28.8769,28.744,28.7693,611700.0
2007-09-17 13:30:00,45.45,45.46,45.25,45.28,827800.0,28.763,28.7693,28.6364,28.6554,827800.0
2007-09-17 14:00:00,45.28,45.37,45.15,45.29,963600.0,28.6554,28.7124,28.5731,28.6617,963600.0
2007-09-17 14:30:00,45.3,45.33,45.22,45.29,785900.0,28.6681,28.687,28.6174,28.6617,785900.0
2007-09-17 15:00:00,45.28,45.34,45.25,45.26,980600.0,28.6554,28.6934,28.6364,28.6427,980600.0
2007-09-17 15:30:00,45.26,45.33,45.18,45.31,1428500.0,28.6427,28.687,28.5921,28.6744,1428500.0
2007-09-18 09:30:00,45.68,45.79,45.12,45.25,1372600.0,28.9085,28.9781,28.5541,28.6364,1372600.0
2007-09-18 10:00:00,45.25,45.53,45.22,45.51,744200.0,28.6364,28.8136,28.6174,28.801,744200.0
2007-09-18 10:30:00,45.52,45.89,45.5,45.84,1157500.0,28.8073,29.0414,28.7946,29.0098,1157500.0
2007-09-18 11:00:00,45.84,46.09,45.81,45.88,1326100.0,29.0098,29.168,28.9908,29.0351,1326100.0
2007-09-18 11:30:00,45.88,45.95,45.83,45.83,507200.0,29.0351,29.0794,29.0035,29.0035,507200.0
2007-09-18 12:00:00,45.84,45.94,45.78,45.93,430700.0,29.0098,29.0731,28.9718,29.0667,430700.0
2007-09-18 12:30:00,45.93,45.94,45.83,45.88,569600.0,29.0667,29.0731,29.0035,29.0351,569600.0
2007-09-18 13:00:00,45.88,45.91,45.7,45.76,522900.0,29.0351,29.0541,28.9212,28.9592,522900.0
2007-09-18 13:30:00,45.76,45.78,45.54,45.62,774600.0,28.9592,28.9718,28.8199,28.8706,774600.0
2007-09-18 14:00:00,45.61,46.72,45.52,46.51,3191200.0,28.8642,29.5667,28.8073,29.4338,3191200.0
2007-09-18 14:30:00,46.51,47.48,46.51,47.18,3892300.0,29.4338,30.0477,29.4338,29.8578,3892300.0
2007-09-18 15:00:00,47.18,47.69,47.08,47.67,2811200.0,29.8578,30.1806,29.7945,30.1679,2811200.0
2007-09-18 15:30:00,47.68,47.85,47.64,47.85,5331200.0,30.1742,30.2818,30.1489,30.2818,5331200.0
2007-09-19 09:30:00,47.97,48.06,47.76,47.95,3089200.0,30.3578,30.4147,30.2249,30.3451,3089200.0
2007-09-19 10:00:00,47.94,48.02,47.62,47.73,2252200.0,30.3388,30.3894,30.1363,30.2059,2252200.0
2007-09-19 10:30:00,47.73,48.02,47.67,47.93,1649400.0,30.2059,30.3894,30.1679,30.3324,1649400.0
2007-09-19 11:00:00,47.92,48.0,47.74,47.76,1325900.0,30.3261,30.3767,30.2122,30.2249,1325900.0
2007-09-19 11:30:00,47.75,47.8,47.23,47.34,2148200.0,30.2185,30.2502,29.8895,29.9591,2148200.0
2007-09-19 12:00:00,47.33,47.48,47.27,47.42,913000.0,29.9527,30.0477,29.9148,30.0097,913000.0
2007-09-19 12:30:00,47.42,47.55,47.38,47.45,876100.0,30.0097,30.092,29.9844,30.0287,876100.0
2007-09-19 13:00:00,47.45,47.55,47.3,47.47,1092700.0,30.0287,30.092,29.9337,30.0413,1092700.0
2007-09-19 13:30:00,47.47,47.64,47.4,47.57,1153200.0,30.0413,30.1489,29.997,30.1046,1153200.0
2007-09-19 14:00:00,47.57,47.6,47.2,47.37,1327400.0,30.1046,30.1236,29.8705,29.978,1327400.0
2007-09-19 14:30:00,47.37,47.5,47.17,47.45,1245100.0,29.978,30.0603,29.8515,30.0287,1245100.0
2007-09-19 15:00:00,47.45,47.53,47.4,47.5,1240600.0,30.0287,30.0793,29.997,30.0603,1240600.0
2007-09-19 15:30:00,47.5,47.65,47.29,47.59,2352200.0,30.0603,30.1552,29.9274,30.1173,2352200.0
2007-09-20 09:30:00,47.62,47.75,47.24,47.34,2346100.0,30.1363,30.2185,29.8958,29.9591,2346100.0
2007-09-20 10:00:00,47.33,47.56,47.27,47.3,1936700.0,29.9527,30.0983,29.9148,29.9337,1936700.0
2007-09-20 10:30:00,47.31,47.34,47.16,47.21,1068900.0,29.9401,29.9591,29.8452,29.8768,1068900.0
2007-09-20 11:00:00,47.2,47.4,47.2,47.28,940000.0,29.8705,29.997,29.8705,29.9211,940000.0
2007-09-20 11:30:00,47.28,47.47,47.28,47.44,847400.0,29.9211,30.0413,29.9211,30.0223,847400.0
2007-09-20 12:00:00,47.44,47.48,47.22,47.29,774600.0,30.0223,30.0477,29.8831,29.9274,774600.0
2007-09-20 12:30:00,47.29,47.3,47.15,47.2,586000.0,29.9274,29.9337,29.8388,29.8705,586000.0
2007-09-20 13:00:00,47.21,47.29,46.98,47.05,688500.0,29.8768,29.9274,29.7312,29.7755,688500.0
2007-09-20 13:30:00,47.05,47.26,46.93,47.22,758900.0,29.7755,29.9084,29.6996,29.8831,758900.0
2007-09-20 14:00:00,47.21,47.26,46.9,46.91,823600.0,29.8768,29.9084,29.6806,29.6869,823600.0
2007-09-20 14:30:00,46.91,46.94,46.75,46.84,1144000.0,29.6869,29.7059,29.5857,29.6426,1144000.0
2007-09-20 15:00:00,46.83,46.94,46.73,46.88,1024700.0,29.6363,29.7059,29.573,29.668,1024700.0
2007-09-20 15:30:00,46.88,47.03,46.83,46.9,2436600.0,29.668,29.7629,29.6363,29.6806,2436600.0
2007-09-21 09:30:00,47.5,47.54,46.74,46.74,7931400.0,30.0603,30.0856,29.5794,29.5794,7931400.0
2007-09-21 10:00:00,46.74,47.04,46.63,46.75,1222700.0,29.5794,29.7692,29.5097,29.5857,1222700.0
2007-09-21 10:30:00,46.75,46.98,46.72,46.8,909100.0,29.5857,29.7312,29.5667,29.6173,909100.0
2007-09-21 11:00:00,46.8,47.15,46.79,47.11,844100.0,29.6173,29.8388,29.611,29.8135,844100.0
2007-09-21 11:30:00,47.12,47.12,46.88,46.89,703300.0,29.8198,29.8198,29.668,29.6743,703300.0
2007-09-21 12:00:00,46.9,46.98,46.84,46.96,552100.0,29.6806,29.7312,29.6426,29.7186,552100.0
2007-09-21 12:30:00,46.96,47.28,46.96,47.23,704200.0,29.7186,29.9211,29.7186,29.8895,704200.0
2007-09-21 13:00:00,47.23,47.3,47.17,47.24,340900.0,29.8895,29.9337,29.8515,29.8958,340900.0
2007-09-21 13:30:00,47.25,47.26,46.96,47.02,578200.0,29.9021,29.9084,29.7186,29.7566,578200.0
2007-09-21 14:00:00,47.03,47.04,46.93,47.0,603300.0,29.7629,29.7692,29.6996,29.7439,603300.0
2007-09-21 14:30:00,47.0,47.04,46.84,46.95,658400.0,29.7439,29.7692,29.6426,29.7123,658400.0
2007-09-21 15:00:00,46.95,47.25,46.92,47.18,1240700.0,29.7123,29.9021,29.6933,29.8578,1240700.0
2007-09-21 15:30:00,47.19,47.23,47.05,47.14,1837300.0,29.8641,29.8895,29.7755,29.8325,1837300.0
2007-09-24 09:30:00,47.2,47.2,46.55,46.71,1553000.0,29.8705,29.8705,29.4591,29.5604,1553000.0
2007-09-24 10:00:00,46.72,46.77,46.58,46.76,1117200.0,29.5667,29.5983,29.4781,29.592,1117200.0
2007-09-24 10:30:00,46.77,46.83,46.62,46.72,1156700.0,29.5983,29.6363,29.5034,29.5667,1156700.0
2007-09-24 11:00:00,46.72,46.8,46.6,46.63,737800.0,29.5667,29.6173,29.4908,29.5097,737800.0
2007-09-24 11:30:00,46.64,46.71,46.61,46.65,461100.0,29.5161,29.5604,29.4971,29.5224,461100.0
2007-09-24 12:00:00,46.65,46.71,46.51,46.62,693400.0,29.5224,29.5604,29.4338,29.5034,693400.0
2007-09-24 12:30:00,46.63,46.64,46.53,46.64,577100.0,29.5097,29.5161,29.4465,29.5161,577100.0
2007-09-24 13:00:00,46.64,46.64,46.45,46.54,720300.0,29.5161,29.5161,29.3958,29.4528,720300.0
2007-09-24 13:30:00,46.55,46.61,46.31,46.34,952800.0,29.4591,29.4971,29.3072,29.3262,952800.0
2007-09-24 14:00:00,46.33,46.6,46.3,46.3,837400.0,29.3199,29.4908,29.3009,29.3009,837400.0
2007-09-24 14:30:00,46.3,46.41,46.26,46.32,674000.0,29.3009,29.3705,29.2756,29.3136,674000.0
2007-09-24 15:00:00,46.32,46.4,46.17,46.39,1063200.0,29.3136,29.3642,29.2186,29.3579,1063200.0
2007-09-24 15:30:00,46.39,46.44,46.22,46.31,2083600.0,29.3579,29.3895,29.2503,29.3072,2083600.0
2007-09-25 09:30:00,46.25,46.25,45.68,45.7,1700200.0,29.2693,29.2693,28.9085,28.9212,1700200.0
2007-09-25 10:00:00,45.7,46.0,45.65,45.88,1546100.0,28.9212,29.111,28.8895,29.0351,1546100.0
2007-09-25 10:30:00,45.88,46.09,45.79,45.83,1434400.0,29.0351,29.168,28.9781,29.0035,1434400.0
2007-09-25 11:00:00,45.83,45.93,45.7,45.74,1597500.0,29.0035,29.0667,28.9212,28.9465,1597500.0
2007-09-25 11:30:00,45.74,45.78,45.69,45.75,757500.0,28.9465,28.9718,28.9149,28.9528,757500.0
2007-09-25 12:00:00,45.75,45.76,45.65,45.75,802700.0,28.9528,28.9592,28.8895,28.9528,802700.0
2007-09-25 12:30:00,45.75,45.88,45.69,45.86,683700.0,28.9528,29.0351,28.9149,29.0224,683700.0
2007-09-25 13:00:00,45.86,45.94,45.77,45.94,803500.0,29.0224,29.0731,28.9655,29.0731,803500.0
2007-09-25 13:30:00,45.94,46.1,45.85,45.92,1333200.0,29.0731,29.1743,29.0161,29.0604,1333200.0
2007-09-25 14:00:00,45.92,45.95,45.83,45.85,613600.0,29.0604,29.0794,29.0035,29.0161,613600.0
2007-09-25 14:30:00,45.85,46.0,45.77,45.97,890800.0,29.0161,29.111,28.9655,29.0921,890800.0
2007-09-25 15:00:00,45.97,46.02,45.9,45.98,842400.0,29.0921,29.1237,29.0478,29.0984,842400.0
2007-09-25 15:30:00,45.97,46.17,45.91,46.15,2200100.0,29.0921,29.2186,29.0541,29.206,2200100.0
2007-09-26 09:30:00,46.26,46.35,45.93,45.94,1287400.0,29.2756,29.3325,29.0667,29.0731,1287400.0
2007-09-26 10:00:00,45.94,46.0,45.74,45.83,936700.0,29.0731,29.111,28.9465,29.0035,936700.0
2007-09-26 10:30:00,45.83,46.27,45.83,46.21,1206800.0,29.0035,29.2819,29.0035,29.2439,1206800.0
2007-09-26 11:00:00,46.22,46.69,45.91,46.42,1395800.0,29.2503,29.5477,29.0541,29.3768,1395800.0
2007-09-26 11:30:00,46.41,46.57,46.35,46.47,752300.0,29.3705,29.4718,29.3325,29.4085,752300.0
2007-09-26 12:00:00,46.47,46.51,46.33,46.37,488400.0,29.4085,29.4338,29.3199,29.3452,488400.0
2007-09-26 12:30:00,46.37,46.37,46.14,46.15,716200.0,29.3452,29.3452,29.1996,29.206,716200.0
2007-09-26 13:00:00,46.15,46.37,46.14,46.28,374700.0,29.206,29.3452,29.1996,29.2882,374700.0
2007-09-26 13:30:00,46.28,46.28,46.0,46.02,822900.0,29.2882,29.2882,29.111,29.1237,822900.0
2007-09-26 14:00:00,46.02,46.02,45.9,45.91,913300.0,29.1237,29.1237,29.0478,29.0541,913300.0
2007-09-26 14:30:00,45.91,45.98,45.85,45.88,837500.0,29.0541,29.0984,29.0161,29.0351,837500.0
2007-09-26 15:00:00,45.88,46.54,45.86,46.45,2429500.0,29.0351,29.4528,29.0224,29.3958,2429500.0
2007-09-26 15:30:00,46.45,46.47,46.03,46.13,1661900.0,29.3958,29.4085,29.13,29.1933,1661900.0
2007-09-27 09:30:00,46.2,46.27,45.87,45.94,1631300.0,29.2376,29.2819,29.0288,29.0731,1631300.0
2007-09-27 10:00:00,45.94,46.1,45.68,45.91,1462400.0,29.0731,29.1743,28.9085,29.0541,1462400.0
2007-09-27 10:30:00,45.91,46.13,45.9,45.99,864000.0,29.0541,29.1933,29.0478,29.1047,864000.0
2007-09-27 11:00:00,45.98,46.05,45.84,45.89,714500.0,29.0984,29.1427,29.0098,29.0414,714500.0
2007-09-27 11:30:00,45.9,46.04,45.81,46.0,617800.0,29.0478,29.1364,28.9908,29.111,617800.0
2007-09-27 12:00:00,46.0,46.09,45.96,46.0,603900.0,29.111,29.168,29.0857,29.111,603900.0
2007-09-27 12:30:00,46.0,46.13,45.99,46.07,613600.0,29.111,29.1933,29.1047,29.1553,613600.0
2007-09-27 13:00:00,46.06,46.16,45.91,46.0,650800.0,29.149,29.2123,29.0541,29.111,650800.0
2007-09-27 13:30:00,46.0,46.05,45.94,46.04,507700.0,29.111,29.1427,29.0731,29.1364,507700.0
2007-09-27 14:00:00,46.04,46.15,46.02,46.11,761000.0,29.1364,29.206,29.1237,29.1807,761000.0
2007-09-27 14:30:00,46.11,46.14,45.89,46.04,796500.0,29.1807,29.1996,29.0414,29.1364,796500.0
2007-09-27 15:00:00,46.04,46.28,46.03,46.22,1026700.0,29.1364,29.2882,29.13,29.2503,1026700.0
2007-09-27 15:30:00,46.22,46.27,46.12,46.25,1198800.0,29.2503,29.2819,29.187,29.2693,1198800.0
2007-09-28 09:30:00,46.05,46.21,45.9,45.9,1020600.0,29.1427,29.2439,29.0478,29.0478,1020600.0
2007-09-28 10:00:00,45.9,45.98,45.69,45.71,1097800.0,29.0478,29.0984,28.9149,28.9275,1097800.0
2007-09-28 10:30:00,45.69,45.82,45.58,45.77,1151800.0,28.9149,28.9971,28.8452,28.9655,1151800.0
2007-09-28 11:00:00,45.78,45.87,45.75,45.83,608400.0,28.9718,29.0288,28.9528,29.0035,608400.0
2007-09-28 11:30:00,45.83,45.94,45.82,45.87,610100.0,29.0035,29.0731,28.9971,29.0288,610100.0
2007-09-28 12:00:00,45.86,45.92,45.73,45.76,525000.0,29.0224,29.0604,28.9402,28.9592,525000.0
2007-09-28 12:30:00,45.76,45.78,45.65,45.71,528600.0,28.9592,28.9718,28.8895,28.9275,528600.0
2007-09-28 13:00:00,45.71,45.87,45.71,45.76,517700.0,28.9275,29.0288,28.9275,28.9592,517700.0
2007-09-28 13:30:00,45.76,45.89,45.76,45.89,447200.0,28.9592,29.0414,28.9592,29.0414,447200.0
2007-09-28 14:00:00,45.89,45.95,45.79,45.81,572000.0,29.0414,29.0794,28.9781,28.9908,572000.0
2007-09-28 14:30:00,45.81,45.83,45.67,45.75,778300.0,28.9908,29.0035,28.9022,28.9528,778300.0
2007-09-28 15:00:00,45.75,45.81,45.69,45.8,1164000.0,28.9528,28.9908,28.9149,28.9845,1164000.0
2007-09-28 15:30:00,45.79,45.85,45.72,45.78,1784100.0,28.9781,29.0161,28.9338,28.9718,1784100.0
2007-10-01 09:30:00,45.47,46.07,45.42,45.82,1893100.0,28.7756,29.1553,28.744,28.9971,1893100.0
2007-10-01 10:00:00,45.82,46.03,45.73,45.98,1722300.0,28.9971,29.13,28.9402,29.0984,1722300.0
2007-10-01 10:30:00,45.98,46.15,45.97,46.03,1062500.0,29.0984,29.206,29.0921,29.13,1062500.0
2007-10-01 11:00:00,46.03,46.05,45.82,45.96,919900.0,29.13,29.1427,28.9971,29.0857,919900.0
2007-10-01 11:30:00,45.96,46.66,45.96,46.59,1741100.0,29.0857,29.5287,29.0857,29.4844,1741100.0
2007-10-01 12:00:00,46.6,46.74,46.6,46.62,1015600.0,29.4908,29.5794,29.4908,29.5034,1015600.0
2007-10-01 12:30:00,46.62,46.67,46.45,46.47,542300.0,29.5034,29.5351,29.3958,29.4085,542300.0
2007-10-01 13:00:00,46.48,46.75,46.47,46.71,584200.0,29.4148,29.5857,29.4085,29.5604,584200.0
2007-10-01 13:30:00,46.71,46.77,46.61,46.69,651500.0,29.5604,29.5983,29.4971,29.5477,651500.0
2007-10-01 14:00:00,46.7,46.8,46.6,46.6,772900.0,29.554,29.6173,29.4908,29.4908,772900.0
2007-10-01 14:30:00,46.6,47.04,46.58,46.98,1583000.0,29.4908,29.7692,29.4781,29.7312,1583000.0
2007-10-01 15:00:00,46.98,47.04,46.9,46.94,968600.0,29.7312,29.7692,29.6806,29.7059,968600.0
2007-10-01 15:30:00,46.94,46.95,46.71,46.82,2093900.0,29.7059,29.7123,29.5604,29.63,2093900.0
2007-10-02 09:30:00,46.99,47.17,46.82,47.01,1828000.0,29.7376,29.8515,29.63,29.7502,1828000.0
2007-10-02 10:00:00,47.01,47.13,46.93,47.05,1375500.0,29.7502,29.8262,29.6996,29.7755,1375500.0
2007-10-02 10:30:00,47.06,47.29,47.02,47.28,834400.0,29.7819,29.9274,29.7566,29.9211,834400.0
2007-10-02 11:00:00,47.28,47.35,47.18,47.26,1060900.0,29.9211,29.9654,29.8578,29.9084,1060900.0
2007-10-02 11:30:00,47.27,47.33,47.22,47.29,1218200.0,29.9148,29.9527,29.8831,29.9274,1218200.0
2007-10-02 12:00:00,47.3,47.3,47.12,47.19,477300.0,29.9337,29.9337,29.8198,29.8641,477300.0
2007-10-02 12:30:00,47.19,47.23,47.07,47.23,545700.0,29.8641,29.8895,29.7882,29.8895,545700.0
2007-10-02 13:00:00,47.24,47.34,46.95,47.0,1658600.0,29.8958,29.9591,29.7123,29.7439,1658600.0
2007-10-02 13:30:00,47.0,47.25,46.96,47.06,733000.0,29.7439,29.9021,29.7186,29.7819,733000.0
2007-10-02 14:00:00,47.07,47.13,47.03,47.1,1109300.0,29.7882,29.8262,29.7629,29.8072,1109300.0
2007-10-02 14:30:00,47.1,47.15,47.08,47.1,698500.0,29.8072,29.8388,29.7945,29.8072,698500.0
2007-10-02 15:00:00,47.11,47.11,47.0,47.03,1034700.0,29.8135,29.8135,29.7439,29.7629,1034700.0
2007-10-02 15:30:00,47.03,47.19,47.01,47.19,2035000.0,29.7629,29.8641,29.7502,29.8641,2035000.0
2007-10-03 09:30:00,46.71,47.11,46.65,47.0,1365800.0,29.7994,30.0546,29.7611,29.9844,1365800.0
2007-10-03 10:00:00,46.99,47.31,46.99,47.19,1153100.0,29.978,30.1821,29.978,30.1056,1153100.0
2007-10-03 10:30:00,47.19,47.43,47.16,47.4,728300.0,30.1056,30.2587,30.0865,30.2396,728300.0
2007-10-03 11:00:00,47.39,47.46,47.24,47.32,899400.0,30.2332,30.2778,30.1375,30.1885,899400.0
2007-10-03 11:30:00,47.33,47.33,47.24,47.27,991800.0,30.1949,30.1949,30.1375,30.1566,991800.0
2007-10-03 12:00:00,47.28,47.32,47.21,47.25,638100.0,30.163,30.1885,30.1184,30.1439,638100.0
2007-10-03 12:30:00,47.24,47.25,47.17,47.19,458200.0,30.1375,30.1439,30.0928,30.1056,458200.0
2007-10-03 13:00:00,47.19,47.22,47.03,47.1,608200.0,30.1056,30.1247,30.0035,30.0482,608200.0
2007-10-03 13:30:00,47.09,47.12,46.94,47.02,528800.0,30.0418,30.0609,29.9461,29.9971,528800.0
2007-10-03 14:00:00,47.02,47.12,46.93,47.05,1007000.0,29.9971,30.0609,29.9397,30.0163,1007000.0
2007-10-03 14:30:00,47.05,47.09,46.98,47.07,854500.0,30.0163,30.0418,29.9716,30.029,854500.0
2007-10-03 15:00:00,47.08,47.21,46.98,47.01,589200.0,30.0354,30.1184,29.9716,29.9908,589200.0
2007-10-03 15:30:00,47.01,47.08,46.88,47.0,1944800.0,29.9908,30.0354,29.9078,29.9844,1944800.0
2007-10-04 09:30:00,47.2,47.43,47.16,47.3,1290800.0,30.112,30.2587,30.0865,30.1758,1290800.0
2007-10-04 10:00:00,47.29,47.32,47.2,47.22,808200.0,30.1694,30.1885,30.112,30.1247,808200.0
2007-10-04 10:30:00,47.22,47.25,46.98,47.23,979000.0,30.1247,30.1439,29.9716,30.1311,979000.0
2007-10-04 11:00:00,47.22,47.24,47.08,47.16,911200.0,30.1247,30.1375,30.0354,30.0865,911200.0
2007-10-04 11:30:00,47.16,47.22,47.11,47.19,427800.0,30.0865,30.1247,30.0546,30.1056,427800.0
2007-10-04 12:00:00,47.19,47.26,47.17,47.25,759400.0,30.1056,30.1502,30.0928,30.1439,759400.0
2007-10-04 12:30:00,47.25,47.32,47.23,47.28,653700.0,30.1439,30.1885,30.1311,30.163,653700.0
2007-10-04 13:00:00,47.28,47.3,47.21,47.25,318100.0,30.163,30.1758,30.1184,30.1439,318100.0
2007-10-04 13:30:00,47.25,47.3,47.22,47.22,401900.0,30.1439,30.1758,30.1247,30.1247,401900.0
2007-10-04 14:00:00,47.22,47.22,47.07,47.15,609200.0,30.1247,30.1247,30.029,30.0801,609200.0
2007-10-04 14:30:00,47.15,47.2,47.09,47.14,485800.0,30.0801,30.112,30.0418,30.0737,485800.0
2007-10-04 15:00:00,47.13,47.16,47.09,47.13,595100.0,30.0673,30.0865,30.0418,30.0673,595100.0
2007-10-04 15:30:00,47.13,47.31,47.12,47.26,1785300.0,30.0673,30.1821,30.0609,30.1502,1785300.0
2007-10-05 09:30:00,47.45,47.78,47.28,47.51,1831400.0,30.2715,30.482,30.163,30.3097,1831400.0
2007-10-05 10:00:00,47.51,47.51,47.32,47.37,929700.0,30.3097,30.3097,30.1885,30.2204,929700.0
2007-10-05 10:30:00,47.37,47.46,47.32,47.4,916900.0,30.2204,30.2778,30.1885,30.2396,916900.0
2007-10-05 11:00:00,47.4,47.5,47.33,47.37,1080700.0,30.2396,30.3034,30.1949,30.2204,1080700.0
2007-10-05 11:30:00,47.38,47.48,47.34,47.43,990000.0,30.2268,30.2906,30.2013,30.2587,990000.0
2007-10-05 12:00:00,47.43,47.46,47.34,47.35,571600.0,30.2587,30.2778,30.2013,30.2077,571600.0
2007-10-05 12:30:00,47.36,47.41,47.34,47.38,498700.0,30.214,30.2459,30.2013,30.2268,498700.0
2007-10-05 13:00:00,47.38,47.43,47.34,47.39,732900.0,30.2268,30.2587,30.2013,30.2332,732900.0
2007-10-05 13:30:00,47.39,47.59,47.38,47.56,939500.0,30.2332,30.3608,30.2268,30.3416,939500.0
2007-10-05 14:00:00,47.57,47.75,47.56,47.74,768000.0,30.348,30.4629,30.3416,30.4565,768000.0
2007-10-05 14:30:00,47.74,47.78,47.66,47.77,638100.0,30.4565,30.482,30.4054,30.4756,638100.0
2007-10-05 15:00:00,47.77,47.88,47.63,47.66,888500.0,30.4756,30.5458,30.3863,30.4054,888500.0
2007-10-05 15:30:00,47.66,47.76,47.52,47.53,1529100.0,30.4054,30.4692,30.3161,30.3225,1529100.0
2007-10-08 09:30:00,47.31,47.5,47.05,47.43,881800.0,30.1821,30.3034,30.0163,30.2587,881800.0
2007-10-08 10:00:00,47.43,47.58,47.35,47.42,690700.0,30.2587,30.3544,30.2077,30.2523,690700.0
2007-10-08 10:30:00,47.43,47.45,47.31,47.37,347200.0,30.2587,30.2715,30.1821,30.2204,347200.0
2007-10-08 11:00:00,47.37,47.4,47.27,47.28,488000.0,30.2204,30.2396,30.1566,30.163,488000.0
2007-10-08 11:30:00,47.28,47.32,47.2,47.3,458900.0,30.163,30.1885,30.112,30.1758,458900.0
2007-10-08 12:00:00,47.3,47.4,47.28,47.39,325400.0,30.1758,30.2396,30.163,30.2332,325400.0
2007-10-08 12:30:00,47.39,47.47,47.36,47.46,490700.0,30.2332,30.2842,30.214,30.2778,490700.0
2007-10-08 13:00:00,47.46,47.49,47.44,47.49,342900.0,30.2778,30.297,30.2651,30.297,342900.0
2007-10-08 13:30:00,47.49,47.54,47.43,47.47,459600.0,30.297,30.3289,30.2587,30.2842,459600.0
2007-10-08 14:00:00,47.47,47.49,47.39,47.48,507100.0,30.2842,30.297,30.2332,30.2906,507100.0
2007-10-08 14:30:00,47.47,47.51,47.43,47.47,632900.0,30.2842,30.3097,30.2587,30.2842,632900.0
2007-10-08 15:00:00,47.47,47.49,47.39,47.43,794900.0,30.2842,30.297,30.2332,30.2587,794900.0
2007-10-08 15:30:00,47.42,47.5,47.39,47.44,1081900.0,30.2523,30.3034,30.2332,30.2651,1081900.0
2007-10-09 09:30:00,47.59,47.7,47.28,47.4,929800.0,30.3608,30.431,30.163,30.2396,929800.0
2007-10-09 10:00:00,47.39,47.55,47.26,47.27,831000.0,30.2332,30.3353,30.1502,30.1566,831000.0
2007-10-09 10:30:00,47.27,47.3,47.12,47.26,888300.0,30.1566,30.1758,30.0609,30.1502,888300.0
2007-10-09 11:00:00,47.26,47.3,47.23,47.25,636000.0,30.1502,30.1758,30.1311,30.1439,636000.0
2007-10-09 11:30:00,47.24,47.26,47.22,47.24,490500.0,30.1375,30.1502,30.1247,30.1375,490500.0
2007-10-09 12:00:00,47.25,47.25,47.13,47.13,476400.0,30.1439,30.1439,30.0673,30.0673,476400.0
2007-10-09 12:30:00,47.13,47.14,47.03,47.06,420600.0,30.0673,30.0737,30.0035,30.0227,420600.0
2007-10-09 13:00:00,47.05,47.16,47.02,47.04,438700.0,30.0163,30.0865,29.9971,30.0099,438700.0
2007-10-09 13:30:00,47.05,47.13,46.99,47.09,563200.0,30.0163,30.0673,29.978,30.0418,563200.0
2007-10-09 14:00:00,47.09,47.25,47.01,47.22,973100.0,30.0418,30.1439,29.9908,30.1247,973100.0
2007-10-09 14:30:00,47.22,47.39,47.18,47.38,1337500.0,30.1247,30.2332,30.0992,30.2268,1337500.0
2007-10-09 15:00:00,47.38,47.48,47.22,47.44,1415600.0,30.2268,30.2906,30.1247,30.2651,1415600.0
2007-10-09 15:30:00,47.44,47.6,47.43,47.59,1839900.0,30.2651,30.3672,30.2587,30.3608,1839900.0
2007-10-10 09:30:00,47.47,47.47,47.0,47.01,1416500.0,30.2842,30.2842,29.9844,29.9908,1416500.0
2007-10-10 10:00:00,47.01,47.08,46.95,47.04,1196800.0,29.9908,30.0354,29.9525,30.0099,1196800.0
2007-10-10 10:30:00,47.03,47.06,46.92,46.95,886500.0,30.0035,30.0227,29.9333,29.9525,886500.0
2007-10-10 11:00:00,46.96,47.04,46.94,46.95,580000.0,29.9589,30.0099,29.9461,29.9525,580000.0
2007-10-10 11:30:00,46.96,47.0,46.8,46.8,856900.0,29.9589,29.9844,29.8568,29.8568,856900.0
2007-10-10 12:00:00,46.81,46.94,46.7,46.91,921200.0,29.8632,29.9461,29.793,29.927,921200.0
2007-10-10 12:30:00,46.91,46.92,46.78,46.81,639900.0,29.927,29.9333,29.844,29.8632,639900.0
2007-10-10 13:00:00,46.8,46.87,46.72,46.73,1202800.0,29.8568,29.9014,29.8057,29.8121,1202800.0
2007-10-10 13:30:00,46.72,46.8,46.64,46.75,787500.0,29.8057,29.8568,29.7547,29.8249,787500.0
2007-10-10 14:00:00,46.74,46.96,46.55,46.77,1868200.0,29.8185,29.9589,29.6973,29.8376,1868200.0
2007-10-10 14:30:00,46.78,46.86,46.72,46.8,821600.0,29.844,29.8951,29.8057,29.8568,821600.0
2007-10-10 15:00:00,46.79,46.96,46.79,46.9,898900.0,29.8504,29.9589,29.8504,29.9206,898900.0
2007-10-10 15:30:00,46.89,47.0,46.83,46.85,1837600.0,29.9142,29.9844,29.8759,29.8887,1837600.0
2007-10-11 09:30:00,47.01,47.21,46.56,46.78,1737500.0,29.9908,30.1184,29.7037,29.844,1737500.0
2007-10-11 10:00:00,46.79,47.07,46.71,47.07,1523300.0,29.8504,30.029,29.7994,30.029,1523300.0
2007-10-11 10:30:00,47.06,47.62,47.05,47.5,2323900.0,30.0227,30.3799,30.0163,30.3034,2323900.0
2007-10-11 11:00:00,47.49,47.5,47.28,47.39,1508200.0,30.297,30.3034,30.163,30.2332,1508200.0
2007-10-11 11:30:00,47.4,47.46,47.37,47.4,1343800.0,30.2396,30.2778,30.2204,30.2396,1343800.0
2007-10-11 12:00:00,47.41,47.44,47.37,47.4,1142500.0,30.2459,30.2651,30.2204,30.2396,1142500.0
2007-10-11 12:30:00,47.41,47.51,47.38,47.47,880100.0,30.2459,30.3097,30.2268,30.2842,880100.0
2007-10-11 13:00:00,47.47,47.58,47.4,47.42,1335500.0,30.2842,30.3544,30.2396,30.2523,1335500.0
2007-10-11 13:30:00,47.43,47.46,47.31,47.36,1234000.0,30.2587,30.2778,30.1821,30.214,1234000.0
2007-10-11 14:00:00,47.35,47.37,46.78,46.83,2384500.0,30.2077,30.2204,29.844,29.8759,2384500.0
2007-10-11 14:30:00,46.83,47.08,46.66,46.88,2819500.0,29.8759,30.0354,29.7675,29.9078,2819500.0
2007-10-11 15:00:00,46.88,46.95,46.56,46.58,2825300.0,29.9078,29.9525,29.7037,29.7164,2825300.0
2007-10-11 15:30:00,46.57,46.72,46.53,46.67,2886200.0,29.7101,29.8057,29.6845,29.7738,2886200.0
2007-10-12 09:30:00,46.67,46.81,46.54,46.74,1596600.0,29.7738,29.8632,29.6909,29.8185,1596600.0
2007-10-12 10:00:00,46.74,47.07,46.63,47.04,1297500.0,29.8185,30.029,29.7483,30.0099,1297500.0
2007-10-12 10:30:00,47.05,47.08,46.75,46.93,889800.0,30.0163,30.0354,29.8249,29.9397,889800.0
2007-10-12 11:00:00,46.93,47.1,46.87,47.09,697100.0,29.9397,30.0482,29.9014,30.0418,697100.0
2007-10-12 11:30:00,47.1,47.1,46.97,47.01,548700.0,30.0482,30.0482,29.9652,29.9908,548700.0
2007-10-12 12:00:00,47.01,47.1,46.98,47.05,667800.0,29.9908,30.0482,29.9716,30.0163,667800.0
2007-10-12 12:30:00,47.05,47.08,46.92,47.0,823000.0,30.0163,30.0354,29.9333,29.9844,823000.0
2007-10-12 13:00:00,47.0,47.01,46.91,46.94,629300.0,29.9844,29.9908,29.927,29.9461,629300.0
2007-10-12 13:30:00,46.94,47.0,46.86,46.87,576800.0,29.9461,29.9844,29.8951,29.9014,576800.0
2007-10-12 14:00:00,46.86,46.95,46.79,46.79,567600.0,29.8951,29.9525,29.8504,29.8504,567600.0
2007-10-12 14:30:00,46.8,46.89,46.75,46.78,544500.0,29.8568,29.9142,29.8249,29.844,544500.0
2007-10-12 15:00:00,46.78,46.81,46.55,46.64,958900.0,29.844,29.8632,29.6973,29.7547,958900.0
2007-10-12 15:30:00,46.63,47.05,46.63,46.85,1713100.0,29.7483,30.0163,29.7483,29.8887,1713100.0
2007-10-15 09:30:00,46.77,46.82,46.39,46.5,1377600.0,29.8376,29.8695,29.5952,29.6654,1377600.0
2007-10-15 10:00:00,46.49,46.66,46.45,46.6,878600.0,29.659,29.7675,29.6335,29.7292,878600.0
2007-10-15 10:30:00,46.6,46.71,46.51,46.55,835700.0,29.7292,29.7994,29.6718,29.6973,835700.0
2007-10-15 11:00:00,46.55,46.55,46.11,46.16,1444800.0,29.6973,29.6973,29.4166,29.4485,1444800.0
2007-10-15 11:30:00,46.17,46.4,46.15,46.35,946700.0,29.4549,29.6016,29.4421,29.5697,946700.0
2007-10-15 12:00:00,46.35,46.45,46.21,46.24,784700.0,29.5697,29.6335,29.4804,29.4995,784700.0
2007-10-15 12:30:00,46.25,46.25,46.01,46.03,729400.0,29.5059,29.5059,29.3528,29.3656,729400.0
2007-10-15 13:00:00,46.03,46.19,46.0,46.19,630900.0,29.3656,29.4676,29.3464,29.4676,630900.0
2007-10-15 13:30:00,46.19,46.19,46.09,46.18,510400.0,29.4676,29.4676,29.4038,29.4612,510400.0
2007-10-15 14:00:00,46.17,46.17,45.94,46.0,1078400.0,29.4549,29.4549,29.3081,29.3464,1078400.0
2007-10-15 14:30:00,46.0,46.09,45.94,46.0,793500.0,29.3464,29.4038,29.3081,29.3464,793500.0
2007-10-15 15:00:00,46.0,46.13,45.79,45.94,1321000.0,29.3464,29.4293,29.2124,29.3081,1321000.0
2007-10-15 15:30:00,45.95,46.39,45.87,46.31,2335200.0,29.3145,29.5952,29.2635,29.5442,2335200.0
2007-10-16 09:30:00,46.0,46.4,45.62,45.7,1615000.0,29.3464,29.6016,29.104,29.155,1615000.0
2007-10-16 10:00:00,45.7,45.71,45.31,45.32,2135700.0,29.155,29.1614,28.9062,28.9126,2135700.0
2007-10-16 10:30:00,45.32,45.37,45.14,45.26,1892200.0,28.9126,28.9445,28.7978,28.8743,1892200.0
2007-10-16 11:00:00,45.27,45.33,45.11,45.23,1306600.0,28.8807,28.919,28.7786,28.8552,1306600.0
2007-10-16 11:30:00,45.23,45.57,45.22,45.31,1277900.0,28.8552,29.0721,28.8488,28.9062,1277900.0
2007-10-16 12:00:00,45.3,45.46,45.27,45.41,707000.0,28.8998,29.0019,28.8807,28.97,707000.0
2007-10-16 12:30:00,45.42,45.6,45.33,45.45,588400.0,28.9764,29.0912,28.919,28.9955,588400.0
2007-10-16 13:00:00,45.45,45.46,45.31,45.33,830800.0,28.9955,29.0019,28.9062,28.919,830800.0
2007-10-16 13:30:00,45.33,45.36,45.17,45.26,969800.0,28.919,28.9381,28.8169,28.8743,969800.0
2007-10-16 14:00:00,45.26,45.36,45.0,45.01,1290400.0,28.8743,28.9381,28.7084,28.7148,1290400.0
2007-10-16 14:30:00,45.0,45.01,44.74,44.8,2094400.0,28.7084,28.7148,28.5426,28.5809,2094400.0
2007-10-16 15:00:00,44.8,44.85,44.6,44.82,2214300.0,28.5809,28.6128,28.4533,28.5936,2214300.0
2007-10-16 15:30:00,44.81,45.12,44.72,45.05,3404300.0,28.5872,28.785,28.5298,28.7403,3404300.0
2007-10-17 09:30:00,47.04,47.12,46.04,46.47,5244300.0,30.0099,30.0609,29.3719,29.6463,5244300.0
2007-10-17 10:00:00,46.47,46.91,46.29,46.81,2657100.0,29.6463,29.927,29.5314,29.8632,2657100.0
2007-10-17 10:30:00,46.81,46.92,46.57,46.86,2424700.0,29.8632,29.9333,29.7101,29.8951,2424700.0
2007-10-17 11:00:00,46.87,46.9,46.66,46.8,1736900.0,29.9014,29.9206,29.7675,29.8568,1736900.0
2007-10-17 11:30:00,46.8,46.9,46.56,46.89,1300500.0,29.8568,29.9206,29.7037,29.9142,1300500.0
2007-10-17 12:00:00,46.89,46.91,46.6,46.73,1430000.0,29.9142,29.927,29.7292,29.8121,1430000.0
2007-10-17 12:30:00,46.73,46.8,46.34,46.34,1056500.0,29.8121,29.8568,29.5633,29.5633,1056500.0
2007-10-17 13:00:00,46.34,46.36,45.75,46.13,2477800.0,29.5633,29.5761,29.1869,29.4293,2477800.0
2007-10-17 13:30:00,46.12,46.5,46.0,46.06,2009500.0,29.423,29.6654,29.3464,29.3847,2009500.0
2007-10-17 14:00:00,46.05,46.48,45.87,46.19,1973000.0,29.3783,29.6526,29.2635,29.4676,1973000.0
2007-10-17 14:30:00,46.2,46.38,45.96,46.37,1250800.0,29.474,29.5888,29.3209,29.5825,1250800.0
2007-10-17 15:00:00,46.37,46.9,46.35,46.61,2297900.0,29.5825,29.9206,29.5697,29.7356,2297900.0
2007-10-17 15:30:00,46.61,46.64,46.28,46.42,3685600.0,29.7356,29.7547,29.525,29.6144,3685600.0
2007-10-18 09:30:00,46.1,46.13,45.57,45.85,2383200.0,29.4102,29.4293,29.0721,29.2507,2383200.0
2007-10-18 10:00:00,45.84,45.85,45.55,45.81,1528200.0,29.2443,29.2507,29.0593,29.2252,1528200.0
2007-10-18 10:30:00,45.81,45.84,45.6,45.63,1059500.0,29.2252,29.2443,29.0912,29.1104,1059500.0
2007-10-18 11:00:00,45.62,45.89,45.45,45.59,1747000.0,29.104,29.2762,28.9955,29.0848,1747000.0
2007-10-18 11:30:00,45.6,45.74,45.58,45.67,913100.0,29.0912,29.1805,29.0785,29.1359,913100.0
2007-10-18 12:00:00,45.68,45.72,45.51,45.64,1055000.0,29.1423,29.1678,29.0338,29.1167,1055000.0
2007-10-18 12:30:00,45.63,45.8,45.62,45.64,861600.0,29.1104,29.2188,29.104,29.1167,861600.0
2007-10-18 13:00:00,45.64,45.75,45.52,45.64,1104900.0,29.1167,29.1869,29.0402,29.1167,1104900.0
2007-10-18 13:30:00,45.64,45.71,45.57,45.59,1027800.0,29.1167,29.1614,29.0721,29.0848,1027800.0
2007-10-18 14:00:00,45.58,45.94,45.57,45.8,1531600.0,29.0785,29.3081,29.0721,29.2188,1531600.0
2007-10-18 14:30:00,45.79,45.84,45.66,45.72,1195400.0,29.2124,29.2443,29.1295,29.1678,1195400.0
2007-10-18 15:00:00,45.72,45.89,45.7,45.79,1327600.0,29.1678,29.2762,29.155,29.2124,1327600.0
2007-10-18 15:30:00,45.79,45.95,45.69,45.84,2722800.0,29.2124,29.3145,29.1486,29.2443,2722800.0
2007-10-19 09:30:00,45.79,46.6,45.7,46.56,5231900.0,29.2124,29.7292,29.155,29.7037,5231900.0
2007-10-19 10:00:00,46.57,46.6,46.3,46.42,1809500.0,29.7101,29.7292,29.5378,29.6144,1809500.0
2007-10-19 10:30:00,46.43,46.43,45.86,45.88,1741000.0,29.6207,29.6207,29.2571,29.2699,1741000.0
2007-10-19 11:00:00,45.88,46.19,45.88,46.0,1291200.0,29.2699,29.4676,29.2699,29.3464,1291200.0
2007-10-19 11:30:00,46.0,46.28,45.7,46.21,1236400.0,29.3464,29.525,29.155,29.4804,1236400.0
2007-10-19 12:00:00,46.2,46.26,46.03,46.08,573000.0,29.474,29.5123,29.3656,29.3974,573000.0
2007-10-19 12:30:00,46.06,46.2,45.9,45.92,773300.0,29.3847,29.474,29.2826,29.2954,773300.0
2007-10-19 13:00:00,45.92,45.93,45.7,45.81,955700.0,29.2954,29.3018,29.155,29.2252,955700.0
2007-10-19 13:30:00,45.8,45.85,45.71,45.74,581000.0,29.2188,29.2507,29.1614,29.1805,581000.0
2007-10-19 14:00:00,45.74,45.76,45.5,45.58,1208200.0,29.1805,29.1933,29.0274,29.0785,1208200.0
2007-10-19 14:30:00,45.58,45.69,45.35,45.37,1305300.0,29.0785,29.1486,28.9317,28.9445,1305300.0
2007-10-19 15:00:00,45.38,45.59,45.31,45.32,1967400.0,28.9509,29.0848,28.9062,28.9126,1967400.0
2007-10-19 15:30:00,45.31,45.41,44.96,44.98,4013000.0,28.9062,28.97,28.6829,28.6957,4013000.0
2007-10-22 09:30:00,44.9,45.65,44.66,45.44,2329200.0,28.6446,29.1231,28.4915,28.9892,2329200.0
2007-10-22 10:00:00,45.45,45.65,45.3,45.58,1270400.0,28.9955,29.1231,28.8998,29.0785,1270400.0
2007-10-22 10:30:00,45.58,45.7,44.93,45.07,1753800.0,29.0785,29.155,28.6638,28.7531,1753800.0
2007-10-22 11:00:00,45.06,45.31,44.99,45.28,975200.0,28.7467,28.9062,28.7021,28.8871,975200.0
2007-10-22 11:30:00,45.28,45.58,45.27,45.52,925400.0,28.8871,29.0785,28.8807,29.0402,925400.0
2007-10-22 12:00:00,45.51,45.51,45.18,45.43,626600.0,29.0338,29.0338,28.8233,28.9828,626600.0
2007-10-22 12:30:00,45.44,45.56,45.19,45.51,697900.0,28.9892,29.0657,28.8297,29.0338,697900.0
2007-10-22 13:00:00,45.51,45.88,45.49,45.85,971000.0,29.0338,29.2699,29.021,29.2507,971000.0
2007-10-22 13:30:00,45.86,45.93,45.67,45.67,740100.0,29.2571,29.3018,29.1359,29.1359,740100.0
2007-10-22 14:00:00,45.68,45.74,45.48,45.48,740800.0,29.1423,29.1805,29.0147,29.0147,740800.0
2007-10-22 14:30:00,45.48,45.57,45.17,45.26,1152900.0,29.0147,29.0721,28.8169,28.8743,1152900.0
2007-10-22 15:00:00,45.26,45.4,45.05,45.19,1328400.0,28.8743,28.9636,28.7403,28.8297,1328400.0
2007-10-22 15:30:00,45.2,45.54,45.2,45.38,1827300.0,28.836,29.0529,28.836,28.9509,1827300.0
2007-10-23 09:30:00,45.92,45.92,45.44,45.57,1474000.0,29.2954,29.2954,28.9892,29.0721,1474000.0
2007-10-23 10:00:00,45.56,45.68,45.38,45.6,987800.0,29.0657,29.1423,28.9509,29.0912,987800.0
2007-10-23 10:30:00,45.61,45.63,45.37,45.43,843300.0,29.0976,29.1104,28.9445,28.9828,843300.0
2007-10-23 11:00:00,45.42,45.43,45.13,45.2,1142300.0,28.9764,28.9828,28.7914,28.836,1142300.0
2007-10-23 11:30:00,45.21,45.4,45.13,45.28,601800.0,28.8424,28.9636,28.7914,28.8871,601800.0
2007-10-23 12:00:00,45.29,45.38,45.13,45.17,617400.0,28.8935,28.9509,28.7914,28.8169,617400.0
2007-10-23 12:30:00,45.18,45.29,45.13,45.26,654000.0,28.8233,28.8935,28.7914,28.8743,654000.0
2007-10-23 13:00:00,45.27,45.48,45.24,45.38,905400.0,28.8807,29.0147,28.8616,28.9509,905400.0
2007-10-23 13:30:00,45.39,45.53,45.31,45.49,575400.0,28.9573,29.0466,28.9062,29.021,575400.0
2007-10-23 14:00:00,45.48,45.83,45.48,45.72,802400.0,29.0147,29.238,29.0147,29.1678,802400.0
2007-10-23 14:30:00,45.72,45.82,45.63,45.7,864700.0,29.1678,29.2316,29.1104,29.155,864700.0
2007-10-23 15:00:00,45.7,45.76,45.54,45.65,873900.0,29.155,29.1933,29.0529,29.1231,873900.0
2007-10-23 15:30:00,45.65,45.99,45.65,45.98,1979300.0,29.1231,29.34,29.1231,29.3337,1979300.0
2007-10-24 09:30:00,45.73,46.24,45.42,46.08,2013300.0,29.1742,29.4995,28.9764,29.3974,2013300.0
2007-10-24 10:00:00,46.08,46.21,45.86,46.07,1908100.0,29.3974,29.4804,29.2571,29.3911,1908100.0
2007-10-24 10:30:00,46.06,46.06,45.29,45.48,2861200.0,29.3847,29.3847,28.8935,29.0147,2861200.0
2007-10-24 11:00:00,45.49,45.5,44.74,45.08,2434900.0,29.021,29.0274,28.5426,28.7595,2434900.0
2007-10-24 11:30:00,45.08,45.29,44.86,45.04,1717900.0,28.7595,28.8935,28.6191,28.734,1717900.0
2007-10-24 12:00:00,45.04,45.3,44.98,45.26,1239300.0,28.734,28.8998,28.6957,28.8743,1239300.0
2007-10-24 12:30:00,45.25,45.28,44.96,45.07,798300.0,28.8679,28.8871,28.6829,28.7531,798300.0
2007-10-24 13:00:00,45.07,45.35,44.96,45.33,861200.0,28.7531,28.9317,28.6829,28.919,861200.0
2007-10-24 13:30:00,45.33,45.45,45.26,45.38,938100.0,28.919,28.9955,28.8743,28.9509,938100.0
2007-10-24 14:00:00,45.38,45.56,45.09,45.54,1534200.0,28.9509,29.0657,28.7659,29.0529,1534200.0
2007-10-24 14:30:00,45.54,45.92,45.52,45.91,1871000.0,29.0529,29.2954,29.0402,29.289,1871000.0
2007-10-24 15:00:00,45.9,46.44,45.35,46.42,2631800.0,29.2826,29.6271,28.9317,29.6144,2631800.0
2007-10-24 15:30:00,46.42,46.44,46.0,46.31,2927900.0,29.6144,29.6271,29.3464,29.5442,2927900.0
2007-10-25 09:30:00,46.1,46.4,45.64,45.67,2123900.0,29.4102,29.6016,29.1167,29.1359,2123900.0
2007-10-25 10:00:00,45.68,46.43,45.66,46.41,1741100.0,29.1423,29.6207,29.1295,29.608,1741100.0
2007-10-25 10:30:00,46.42,46.55,46.36,46.49,1173200.0,29.6144,29.6973,29.5761,29.659,1173200.0
2007-10-25 11:00:00,46.49,46.51,46.15,46.26,753200.0,29.659,29.6718,29.4421,29.5123,753200.0
2007-10-25 11:30:00,46.26,46.42,46.01,46.09,1144200.0,29.5123,29.6144,29.3528,29.4038,1144200.0
2007-10-25 12:00:00,46.09,46.1,45.76,45.79,1406800.0,29.4038,29.4102,29.1933,29.2124,1406800.0
2007-10-25 12:30:00,45.79,45.8,45.53,45.57,995800.0,29.2124,29.2188,29.0466,29.0721,995800.0
2007-10-25 13:00:00,45.56,46.1,45.15,45.29,1514800.0,29.0657,29.4102,28.8041,28.8935,1514800.0
2007-10-25 13:30:00,45.3,45.44,45.2,45.35,1195200.0,28.8998,28.9892,28.836,28.9317,1195200.0
2007-10-25 14:00:00,45.35,45.75,45.22,45.73,1374700.0,28.9317,29.1869,28.8488,29.1742,1374700.0
2007-10-25 14:30:00,45.73,45.98,45.48,45.95,1524000.0,29.1742,29.3337,29.0147,29.3145,1524000.0
2007-10-25 15:00:00,45.95,46.09,45.7,45.94,1674900.0,29.3145,29.4038,29.155,29.3081,1674900.0
2007-10-25 15:30:00,45.94,46.23,45.88,46.07,2520000.0,29.3081,29.4931,29.2699,29.3911,2520000.0
2007-10-26 09:30:00,46.96,46.96,46.41,46.49,2141800.0,29.9589,29.9589,29.608,29.659,2141800.0
2007-10-26 10:00:00,46.48,46.88,46.4,46.72,2002800.0,29.6526,29.9078,29.6016,29.8057,2002800.0
2007-10-26 10:30:00,46.71,46.71,46.25,46.46,1027300.0,29.7994,29.7994,29.5059,29.6399,1027300.0
2007-10-26 11:00:00,46.46,46.6,46.18,46.22,679000.0,29.6399,29.7292,29.4612,29.4868,679000.0
2007-10-26 11:30:00,46.22,46.25,45.93,46.07,769800.0,29.4868,29.5059,29.3018,29.3911,769800.0
2007-10-26 12:00:00,46.05,46.4,45.93,46.35,504100.0,29.3783,29.6016,29.3018,29.5697,504100.0
2007-10-26 12:30:00,46.36,46.7,46.33,46.68,767200.0,29.5761,29.793,29.5569,29.7802,767200.0
2007-10-26 13:00:00,46.67,46.85,46.5,46.66,1318800.0,29.7738,29.8887,29.6654,29.7675,1318800.0
2007-10-26 13:30:00,46.66,46.85,46.62,46.81,655400.0,29.7675,29.8887,29.742,29.8632,655400.0
2007-10-26 14:00:00,46.81,47.39,46.8,47.35,1782900.0,29.8632,30.2332,29.8568,30.2077,1782900.0
2007-10-26 14:30:00,47.35,47.42,47.24,47.32,1657700.0,30.2077,30.2523,30.1375,30.1885,1657700.0
2007-10-26 15:00:00,47.32,47.39,47.07,47.17,1384100.0,30.1885,30.2332,30.029,30.0928,1384100.0
2007-10-26 15:30:00,47.17,47.45,47.16,47.3,3174400.0,30.0928,30.2715,30.0865,30.1758,3174400.0
2007-10-29 09:30:00,47.39,47.5,47.15,47.44,1475700.0,30.2332,30.3034,30.0801,30.2651,1475700.0
2007-10-29 10:00:00,47.43,47.44,46.92,47.09,1401500.0,30.2587,30.2651,29.9333,30.0418,1401500.0
2007-10-29 10:30:00,47.09,47.09,46.8,46.84,1176000.0,30.0418,30.0418,29.8568,29.8823,1176000.0
2007-10-29 11:00:00,46.85,46.93,46.64,46.89,870800.0,29.8887,29.9397,29.7547,29.9142,870800.0
2007-10-29 11:30:00,46.89,46.93,46.57,46.57,851000.0,29.9142,29.9397,29.7101,29.7101,851000.0
2007-10-29 12:00:00,46.57,46.86,46.52,46.83,921200.0,29.7101,29.8951,29.6782,29.8759,921200.0
2007-10-29 12:30:00,46.84,46.84,46.58,46.64,617800.0,29.8823,29.8823,29.7164,29.7547,617800.0
2007-10-29 13:00:00,46.64,46.68,46.59,46.66,686400.0,29.7547,29.7802,29.7228,29.7675,686400.0
2007-10-29 13:30:00,46.66,46.78,46.55,46.71,817600.0,29.7675,29.844,29.6973,29.7994,817600.0
2007-10-29 14:00:00,46.7,46.79,46.57,46.6,2187900.0,29.793,29.8504,29.7101,29.7292,2187900.0
2007-10-29 14:30:00,46.6,46.71,46.51,46.66,1729500.0,29.7292,29.7994,29.6718,29.7675,1729500.0
2007-10-29 15:00:00,46.65,46.66,46.56,46.65,1643700.0,29.7611,29.7675,29.7037,29.7611,1643700.0
2007-10-29 15:30:00,46.66,46.73,46.62,46.63,2298000.0,29.7675,29.8121,29.742,29.7483,2298000.0
2007-10-30 09:30:00,46.4,46.89,46.26,46.37,1655500.0,29.6016,29.9142,29.5123,29.5825,1655500.0
2007-10-30 10:00:00,46.36,46.44,46.2,46.38,1037700.0,29.5761,29.6271,29.474,29.5888,1037700.0
2007-10-30 10:30:00,46.37,46.52,46.35,46.45,738400.0,29.5825,29.6782,29.5697,29.6335,738400.0
2007-10-30 11:00:00,46.46,46.46,46.26,46.3,1026700.0,29.6399,29.6399,29.5123,29.5378,1026700.0
2007-10-30 11:30:00,46.3,46.32,46.05,46.2,811700.0,29.5378,29.5506,29.3783,29.474,811700.0
2007-10-30 12:00:00,46.19,46.33,46.16,46.19,761200.0,29.4676,29.5569,29.4485,29.4676,761200.0
2007-10-30 12:30:00,46.2,46.47,46.19,46.42,663300.0,29.474,29.6463,29.4676,29.6144,663300.0
2007-10-30 13:00:00,46.42,46.62,46.42,46.56,721900.0,29.6144,29.742,29.6144,29.7037,721900.0
2007-10-30 13:30:00,46.56,46.71,46.47,46.62,664800.0,29.7037,29.7994,29.6463,29.742,664800.0
2007-10-30 14:00:00,46.62,46.67,46.5,46.58,717900.0,29.742,29.7738,29.6654,29.7164,717900.0
2007-10-30 14:30:00,46.56,46.69,46.52,46.65,718500.0,29.7037,29.7866,29.6782,29.7611,718500.0
2007-10-30 15:00:00,46.65,46.67,46.54,46.55,856900.0,29.7611,29.7738,29.6909,29.6973,856900.0
2007-10-30 15:30:00,46.55,46.69,46.44,46.51,2073600.0,29.6973,29.7866,29.6271,29.6718,2073600.0
2007-10-31 09:30:00,46.95,47.19,46.76,47.14,1613600.0,29.9525,30.1056,29.8313,30.0737,1613600.0
2007-10-31 10:00:00,47.14,47.41,47.12,47.35,988300.0,30.0737,30.2459,30.0609,30.2077,988300.0
2007-10-31 10:30:00,47.35,47.37,47.02,47.03,1042900.0,30.2077,30.2204,29.9971,30.0035,1042900.0
2007-10-31 11:00:00,47.03,47.2,47.01,47.18,747900.0,30.0035,30.112,29.9908,30.0992,747900.0
2007-10-31 11:30:00,47.18,47.44,47.18,47.41,1071100.0,30.0992,30.2651,30.0992,30.2459,1071100.0
2007-10-31 12:00:00,47.41,47.47,47.35,47.4,1016400.0,30.2459,30.2842,30.2077,30.2396,1016400.0
2007-10-31 12:30:00,47.4,47.45,47.37,47.39,623700.0,30.2396,30.2715,30.2204,30.2332,623700.0
2007-10-31 13:00:00,47.39,47.52,47.38,47.45,1236500.0,30.2332,30.3161,30.2268,30.2715,1236500.0
2007-10-31 13:30:00,47.45,47.5,47.32,47.4,886400.0,30.2715,30.3034,30.1885,30.2396,886400.0
2007-10-31 14:00:00,47.39,47.42,46.04,46.27,3355900.0,30.2332,30.2523,29.3719,29.5187,3355900.0
2007-10-31 14:30:00,46.27,47.55,46.27,47.33,2998800.0,29.5187,30.3353,29.5187,30.1949,2998800.0
2007-10-31 15:00:00,47.32,47.47,46.4,46.99,2355300.0,30.1885,30.2842,29.6016,29.978,2355300.0
2007-10-31 15:30:00,46.99,47.15,46.91,47.02,2823800.0,29.978,30.0801,29.927,29.9971,2823800.0
2007-11-01 09:30:00,45.65,46.32,44.89,45.59,4654800.0,29.1231,29.5506,28.6383,29.0848,4654800.0
2007-11-01 10:00:00,45.57,45.6,44.89,44.99,2825000.0,29.0721,29.0912,28.6383,28.7021,2825000.0
2007-11-01 10:30:00,44.99,45.3,44.85,45.12,2188300.0,28.7021,28.8998,28.6128,28.785,2188300.0
2007-11-01 11:00:00,45.12,45.21,44.99,45.18,1704400.0,28.785,28.8424,28.7021,28.8233,1704400.0
2007-11-01 11:30:00,45.17,45.19,44.96,45.04,1713300.0,28.8169,28.8297,28.6829,28.734,1713300.0
2007-11-01 12:00:00,45.05,45.15,44.97,45.01,1085800.0,28.7403,28.8041,28.6893,28.7148,1085800.0
2007-11-01 12:30:00,45.01,45.07,44.75,44.78,1240700.0,28.7148,28.7531,28.549,28.5681,1240700.0
2007-11-01 13:00:00,44.77,45.1,44.76,45.0,1471600.0,28.5617,28.7722,28.5553,28.7084,1471600.0
2007-11-01 13:30:00,45.0,45.05,44.47,44.47,1621800.0,28.7084,28.7403,28.3703,28.3703,1621800.0
2007-11-01 14:00:00,44.47,44.74,44.43,44.51,1538100.0,28.3703,28.5426,28.3448,28.3958,1538100.0
2007-11-01 14:30:00,44.51,44.85,44.5,44.8,1357400.0,28.3958,28.6128,28.3895,28.5809,1357400.0
2007-11-01 15:00:00,44.8,44.98,44.3,44.3,2119300.0,28.5809,28.6957,28.2619,28.2619,2119300.0
2007-11-01 15:30:00,44.3,44.43,44.2,44.29,5173400.0,28.2619,28.3448,28.1981,28.2555,5173400.0
2007-11-02 09:30:00,44.45,44.48,42.74,42.85,4222300.0,28.3576,28.3767,27.2666,27.3368,4222300.0
2007-11-02 10:00:00,42.85,43.04,42.2,42.53,5254300.0,27.3368,27.458,26.9221,27.1327,5254300.0
2007-11-02 10:30:00,42.53,42.9,42.24,42.48,4161300.0,27.1327,27.3687,26.9477,27.1008,4161300.0
2007-11-02 11:00:00,42.48,42.68,42.06,42.12,2141000.0,27.1008,27.2284,26.8328,26.8711,2141000.0
2007-11-02 11:30:00,42.13,42.55,42.06,42.53,2261300.0,26.8775,27.1454,26.8328,27.1327,2261300.0
2007-11-02 12:00:00,42.54,42.89,42.39,42.81,2322500.0,27.1391,27.3623,27.0434,27.3113,2322500.0
2007-11-02 12:30:00,42.82,43.46,42.78,43.44,2268700.0,27.3177,27.726,27.2922,27.7132,2268700.0
2007-11-02 13:00:00,43.43,43.6,42.65,42.77,1472600.0,27.7068,27.8153,27.2092,27.2858,1472600.0
2007-11-02 13:30:00,42.77,42.93,42.55,42.74,1258400.0,27.2858,27.3879,27.1454,27.2666,1258400.0
2007-11-02 14:00:00,42.74,42.78,42.45,42.71,1543800.0,27.2666,27.2922,27.0816,27.2475,1543800.0
2007-11-02 14:30:00,42.7,42.73,42.44,42.48,1800100.0,27.2411,27.2603,27.0753,27.1008,1800100.0
2007-11-02 15:00:00,42.48,42.84,42.47,42.7,2274700.0,27.1008,27.3304,27.0944,27.2411,2274700.0
2007-11-02 15:30:00,42.71,43.27,42.7,43.27,5490500.0,27.2475,27.6048,27.2411,27.6048,5490500.0
2007-11-05 09:30:00,42.69,42.99,41.67,42.88,3687600.0,27.2347,27.4261,26.584,27.356,3687600.0
2007-11-05 10:00:00,42.88,43.2,42.35,42.47,2540000.0,27.356,27.5601,27.0178,27.0944,2540000.0
2007-11-05 10:30:00,42.47,42.96,42.3,42.78,1974200.0,27.0944,27.407,26.9859,27.2922,1974200.0
2007-11-05 11:00:00,42.78,42.98,42.73,42.77,1340400.0,27.2922,27.4198,27.2603,27.2858,1340400.0
2007-11-05 11:30:00,42.77,42.94,42.66,42.86,1222300.0,27.2858,27.3942,27.2156,27.3432,1222300.0
2007-11-05 12:00:00,42.86,42.95,42.65,42.79,974000.0,27.3432,27.4006,27.2092,27.2985,974000.0
2007-11-05 12:30:00,42.79,42.89,42.67,42.69,960400.0,27.2985,27.3623,27.222,27.2347,960400.0
2007-11-05 13:00:00,42.7,42.76,42.47,42.52,1250200.0,27.2411,27.2794,27.0944,27.1263,1250200.0
2007-11-05 13:30:00,42.51,42.55,42.15,42.27,1790100.0,27.1199,27.1454,26.8902,26.9668,1790100.0
2007-11-05 14:00:00,42.27,42.47,42.09,42.15,1936700.0,26.9668,27.0944,26.852,26.8902,1936700.0
2007-11-05 14:30:00,42.14,42.73,41.94,42.62,2350900.0,26.8839,27.2603,26.7563,27.1901,2350900.0
2007-11-05 15:00:00,42.61,42.9,42.5,42.79,3681900.0,27.1837,27.3687,27.1135,27.2985,3681900.0
2007-11-05 15:30:00,42.79,43.09,42.66,42.75,3853300.0,27.2985,27.4899,27.2156,27.273,3853300.0
2007-11-06 09:30:00,42.69,43.45,42.69,43.37,2805800.0,27.2347,27.7196,27.2347,27.6686,2805800.0
2007-11-06 10:00:00,43.37,43.64,43.26,43.41,3128200.0,27.6686,27.8408,27.5984,27.6941,3128200.0
2007-11-06 10:30:00,43.4,43.4,42.94,43.19,2898300.0,27.6877,27.6877,27.3942,27.5537,2898300.0
2007-11-06 11:00:00,43.18,43.34,43.11,43.23,1869100.0,27.5473,27.6494,27.5027,27.5792,1869100.0
2007-11-06 11:30:00,43.22,43.45,43.15,43.35,1394100.0,27.5729,27.7196,27.5282,27.6558,1394100.0
2007-11-06 12:00:00,43.35,43.8,43.22,43.69,1865300.0,27.6558,27.9429,27.5729,27.8727,1865300.0
2007-11-06 12:30:00,43.7,43.86,43.55,43.83,963300.0,27.8791,27.9812,27.7834,27.962,963300.0
2007-11-06 13:00:00,43.83,44.0,43.77,43.8,1856400.0,27.962,28.0705,27.9237,27.9429,1856400.0
2007-11-06 13:30:00,43.8,44.02,43.77,43.88,1449400.0,27.9429,28.0832,27.9237,27.9939,1449400.0
2007-11-06 14:00:00,43.88,43.99,43.75,43.82,1217300.0,27.9939,28.0641,27.911,27.9556,1217300.0
2007-11-06 14:30:00,43.81,44.08,43.76,44.05,1607300.0,27.9493,28.1215,27.9174,28.1024,1607300.0
2007-11-06 15:00:00,44.05,44.34,44.03,44.15,2291600.0,28.1024,28.2874,28.0896,28.1662,2291600.0
2007-11-06 15:30:00,44.15,44.18,43.98,44.14,3593000.0,28.1662,28.1853,28.0577,28.1598,3593000.0
2007-11-07 09:30:00,42.93,43.81,42.87,43.3,3050100.0,27.3879,27.9493,27.3496,27.6239,3050100.0
2007-11-07 10:00:00,43.3,43.8,43.22,43.47,1804200.0,27.6239,27.9429,27.5729,27.7324,1804200.0
2007-11-07 10:30:00,43.48,43.6,43.23,43.3,1971000.0,27.7387,27.8153,27.5792,27.6239,1971000.0
2007-11-07 11:00:00,43.3,43.65,43.24,43.52,1732900.0,27.6239,27.8472,27.5856,27.7643,1732900.0
2007-11-07 11:30:00,43.52,43.55,43.26,43.38,1193400.0,27.7643,27.7834,27.5984,27.6749,1193400.0
2007-11-07 12:00:00,43.37,43.39,42.79,43.04,2056600.0,27.6686,27.6813,27.2985,27.458,2056600.0
2007-11-07 12:30:00,43.04,43.18,42.64,42.96,1971500.0,27.458,27.5473,27.2028,27.407,1971500.0
2007-11-07 13:00:00,42.96,43.05,42.15,42.63,2222900.0,27.407,27.4644,26.8902,27.1965,2222900.0
2007-11-07 13:30:00,42.63,43.08,42.63,42.75,2038800.0,27.1965,27.4836,27.1965,27.273,2038800.0
2007-11-07 14:00:00,42.76,42.92,42.59,42.87,1326800.0,27.2794,27.3815,27.1709,27.3496,1326800.0
2007-11-07 14:30:00,42.86,43.19,42.7,43.13,1344800.0,27.3432,27.5537,27.2411,27.5155,1344800.0
2007-11-07 15:00:00,43.13,43.14,42.46,42.5,2170400.0,27.5155,27.5218,27.088,27.1135,2170400.0
2007-11-07 15:30:00,42.5,42.66,42.17,42.2,4330700.0,27.1135,27.2156,26.903,26.9221,4330700.0
2007-11-08 09:30:00,42.51,42.89,41.91,42.49,2658100.0,27.1199,27.3623,26.7371,27.1072,2658100.0
2007-11-08 10:00:00,42.49,42.78,41.84,42.5,2518500.0,27.1072,27.2922,26.6925,27.1135,2518500.0
2007-11-08 10:30:00,42.49,42.59,42.26,42.43,2314000.0,27.1072,27.1709,26.9604,27.0689,2314000.0
2007-11-08 11:00:00,42.43,42.55,41.88,42.05,1632000.0,27.0689,27.1454,26.718,26.8264,1632000.0
2007-11-08 11:30:00,42.05,42.08,41.62,41.78,1472500.0,26.8264,26.8456,26.5521,26.6542,1472500.0
2007-11-08 12:00:00,41.78,41.85,41.4,41.56,2225700.0,26.6542,26.6989,26.4118,26.5138,2225700.0
2007-11-08 12:30:00,41.56,41.64,40.68,41.0,3055100.0,26.5138,26.5649,25.9524,26.1566,3055100.0
2007-11-08 13:00:00,41.0,41.5,40.74,41.37,3010600.0,26.1566,26.4756,25.9907,26.3926,3010600.0
2007-11-08 13:30:00,41.37,41.69,41.1,41.61,2997100.0,26.3926,26.5968,26.2204,26.5457,2997100.0
2007-11-08 14:00:00,41.6,41.67,41.31,41.35,1750300.0,26.5394,26.584,26.3544,26.3799,1750300.0
2007-11-08 14:30:00,41.35,41.88,41.27,41.88,2266800.0,26.3799,26.718,26.3288,26.718,2266800.0
2007-11-08 15:00:00,41.88,42.7,41.67,42.5,4495900.0,26.718,27.2411,26.584,27.1135,4495900.0
2007-11-08 15:30:00,42.51,42.92,42.4,42.52,5362900.0,27.1199,27.3815,27.0497,27.1263,5362900.0
2007-11-09 09:30:00,41.4,41.79,41.17,41.4,4200200.0,26.4118,26.6606,26.265,26.4118,4200200.0
2007-11-09 10:00:00,41.4,42.84,41.25,42.32,5601200.0,26.4118,27.3304,26.3161,26.9987,5601200.0
2007-11-09 10:30:00,42.31,42.52,41.65,41.85,2944200.0,26.9923,27.1263,26.5713,26.6989,2944200.0
2007-11-09 11:00:00,41.86,42.2,41.41,42.19,2886900.0,26.7052,26.9221,26.4182,26.9158,2886900.0
2007-11-09 11:30:00,42.19,42.95,42.16,42.88,2603800.0,26.9158,27.4006,26.8966,27.356,2603800.0
2007-11-09 12:00:00,42.88,42.89,41.9,42.5,2115200.0,27.356,27.3623,26.7308,27.1135,2115200.0
2007-11-09 12:30:00,42.5,42.79,42.21,42.32,2430000.0,27.1135,27.2985,26.9285,26.9987,2430000.0
2007-11-09 13:00:00,42.33,42.47,42.03,42.43,1399000.0,27.0051,27.0944,26.8137,27.0689,1399000.0
2007-11-09 13:30:00,42.43,42.52,42.21,42.24,1119300.0,27.0689,27.1263,26.9285,26.9477,1119300.0
2007-11-09 14:00:00,42.24,42.94,42.17,42.6,2769700.0,26.9477,27.3942,26.903,27.1773,2769700.0
2007-11-09 14:30:00,42.59,43.29,42.22,43.06,4861000.0,27.1709,27.6175,26.9349,27.4708,4861000.0
2007-11-09 15:00:00,43.06,43.24,42.4,43.15,2674300.0,27.4708,27.5856,27.0497,27.5282,2674300.0
2007-11-09 15:30:00,43.15,43.18,42.19,42.21,6345800.0,27.5282,27.5473,26.9158,26.9285,6345800.0
2007-11-12 09:30:00,42.11,43.14,41.86,42.97,2961500.0,26.8647,27.5218,26.7052,27.4134,2961500.0
2007-11-12 10:00:00,42.97,43.5,42.08,42.99,2401200.0,27.4134,27.7515,26.8456,27.4261,2401200.0
2007-11-12 10:30:00,42.99,43.28,42.95,43.15,2114200.0,27.4261,27.6111,27.4006,27.5282,2114200.0
2007-11-12 11:00:00,43.15,43.52,43.04,43.34,1851700.0,27.5282,27.7643,27.458,27.6494,1851700.0
2007-11-12 11:30:00,43.34,43.57,43.23,43.4,1594500.0,27.6494,27.7962,27.5792,27.6877,1594500.0
2007-11-12 12:00:00,43.4,43.65,43.37,43.57,1547200.0,27.6877,27.8472,27.6686,27.7962,1547200.0
2007-11-12 12:30:00,43.57,43.68,43.39,43.43,1235200.0,27.7962,27.8663,27.6813,27.7068,1235200.0
2007-11-12 13:00:00,43.43,43.57,43.31,43.49,876200.0,27.7068,27.7962,27.6303,27.7451,876200.0
2007-11-12 13:30:00,43.49,43.49,42.89,43.03,1262500.0,27.7451,27.7451,27.3623,27.4517,1262500.0
2007-11-12 14:00:00,43.02,43.23,42.82,43.16,1358400.0,27.4453,27.5792,27.3177,27.5346,1358400.0
2007-11-12 14:30:00,43.15,43.33,43.08,43.25,1853100.0,27.5282,27.643,27.4836,27.592,1853100.0
2007-11-12 15:00:00,43.24,43.29,42.77,42.78,2727200.0,27.5856,27.6175,27.2858,27.2922,2727200.0
2007-11-12 15:30:00,42.78,42.93,42.09,42.34,4105900.0,27.2922,27.3879,26.852,27.0115,4105900.0
2007-11-13 09:30:00,43.3,44.09,42.63,43.51,3650600.0,27.6239,28.1279,27.1965,27.7579,3650600.0
2007-11-13 10:00:00,43.51,43.98,43.41,43.48,2198700.0,27.7579,28.0577,27.6941,27.7387,2198700.0
2007-11-13 10:30:00,43.48,43.65,43.14,43.4,1529800.0,27.7387,27.8472,27.5218,27.6877,1529800.0
2007-11-13 11:00:00,43.39,44.33,43.37,44.32,2210300.0,27.6813,28.281,27.6686,28.2746,2210300.0
2007-11-13 11:30:00,44.32,45.5,44.31,44.49,2589500.0,28.2746,29.0274,28.2683,28.3831,2589500.0
2007-11-13 12:00:00,44.49,44.87,44.46,44.69,1854500.0,28.3831,28.6255,28.3639,28.5107,1854500.0
2007-11-13 12:30:00,44.69,45.0,44.47,44.96,1586100.0,28.5107,28.7084,28.3703,28.6829,1586100.0
2007-11-13 13:00:00,44.96,44.97,44.48,44.7,1335900.0,28.6829,28.6893,28.3767,28.5171,1335900.0
2007-11-13 13:30:00,44.7,45.09,44.6,45.01,1644800.0,28.5171,28.7659,28.4533,28.7148,1644800.0
2007-11-13 14:00:00,45.01,45.29,44.7,45.07,2344700.0,28.7148,28.8935,28.5171,28.7531,2344700.0
2007-11-13 14:30:00,45.07,45.33,45.06,45.22,1829600.0,28.7531,28.919,28.7467,28.8488,1829600.0
2007-11-13 15:00:00,45.22,45.4,44.29,44.86,4279500.0,28.8488,28.9636,28.2555,28.6191,4279500.0
2007-11-13 15:30:00,44.86,45.2,44.68,45.08,5603900.0,28.6191,28.836,28.5043,28.7595,5603900.0
2007-11-14 09:30:00,45.9,46.02,44.86,45.05,3978300.0,29.2826,29.3592,28.6191,28.7403,3978300.0
2007-11-14 10:00:00,45.05,45.2,44.66,44.67,2628300.0,28.7403,28.836,28.4915,28.4979,2628300.0
2007-11-14 10:30:00,44.66,45.3,44.44,45.0,1746200.0,28.4915,28.8998,28.3512,28.7084,1746200.0
2007-11-14 11:00:00,45.02,45.22,44.9,44.92,1130800.0,28.7212,28.8488,28.6446,28.6574,1130800.0
2007-11-14 11:30:00,44.93,45.32,44.89,45.29,938600.0,28.6638,28.9126,28.6383,28.8935,938600.0
2007-11-14 12:00:00,45.28,45.43,45.12,45.27,908000.0,28.8871,28.9828,28.785,28.8807,908000.0
2007-11-14 12:30:00,45.27,45.35,45.05,45.05,700200.0,28.8807,28.9317,28.7403,28.7403,700200.0
2007-11-14 13:00:00,45.06,45.48,45.04,45.2,1117700.0,28.7467,29.0147,28.734,28.836,1117700.0
2007-11-14 13:30:00,45.21,45.31,45.04,45.13,1192900.0,28.8424,28.9062,28.734,28.7914,1192900.0
2007-11-14 14:00:00,45.13,45.39,45.11,45.26,901100.0,28.7914,28.9573,28.7786,28.8743,901100.0
2007-11-14 14:30:00,45.26,45.33,45.04,45.16,1212800.0,28.8743,28.919,28.734,28.8105,1212800.0
2007-11-14 15:00:00,45.15,45.42,45.08,45.3,1994200.0,28.8041,28.9764,28.7595,28.8998,1994200.0
2007-11-14 15:30:00,45.3,45.38,44.91,45.05,5243800.0,28.8998,28.9509,28.651,28.7403,5243800.0
2007-11-15 09:30:00,44.6,44.95,44.42,44.54,2210800.0,28.4533,28.6765,28.3384,28.415,2210800.0
2007-11-15 10:00:00,44.54,44.86,44.26,44.79,1424700.0,28.415,28.6191,28.2364,28.5745,1424700.0
2007-11-15 10:30:00,44.78,45.19,44.76,44.86,1330900.0,28.5681,28.8297,28.5553,28.6191,1330900.0
2007-11-15 11:00:00,44.88,45.03,44.73,44.74,852700.0,28.6319,28.7276,28.5362,28.5426,852700.0
2007-11-15 11:30:00,44.73,44.9,44.4,44.41,1421400.0,28.5362,28.6446,28.3257,28.332,1421400.0
2007-11-15 12:00:00,44.41,44.54,43.92,43.93,1598400.0,28.332,28.415,28.0194,28.0258,1598400.0
2007-11-15 12:30:00,43.93,44.13,43.8,44.1,1422200.0,28.0258,28.1534,27.9429,28.1343,1422200.0
2007-11-15 13:00:00,44.1,44.19,44.0,44.11,890200.0,28.1343,28.1917,28.0705,28.1407,890200.0
2007-11-15 13:30:00,44.11,44.33,43.97,44.05,1026800.0,28.1407,28.281,28.0513,28.1024,1026800.0
2007-11-15 14:00:00,44.05,44.8,43.71,43.77,1406400.0,28.1024,28.5809,27.8855,27.9237,1406400.0
2007-11-15 14:30:00,43.77,43.89,43.35,43.42,1772800.0,27.9237,28.0003,27.6558,27.7005,1772800.0
2007-11-15 15:00:00,43.41,43.71,43.2,43.59,2247200.0,27.6941,27.8855,27.5601,27.8089,2247200.0
2007-11-15 15:30:00,43.59,43.66,43.08,43.56,4107400.0,27.8089,27.8536,27.4836,27.7898,4107400.0
2007-11-16 09:30:00,43.74,44.11,43.0,43.06,4147500.0,27.9046,28.1407,27.4325,27.4708,4147500.0
2007-11-16 10:00:00,43.06,43.13,42.63,42.63,2207000.0,27.4708,27.5155,27.1965,27.1965,2207000.0
2007-11-16 10:30:00,42.63,43.0,42.56,42.76,1692100.0,27.1965,27.4325,27.1518,27.2794,1692100.0
2007-11-16 11:00:00,42.77,43.06,42.71,42.72,1679200.0,27.2858,27.4708,27.2475,27.2539,1679200.0
2007-11-16 11:30:00,42.72,43.09,42.64,42.97,1651800.0,27.2539,27.4899,27.2028,27.4134,1651800.0
2007-11-16 12:00:00,42.97,43.7,42.96,43.38,1442500.0,27.4134,27.8791,27.407,27.6749,1442500.0
2007-11-16 12:30:00,43.4,43.48,43.01,43.03,933400.0,27.6877,27.7387,27.4389,27.4517,933400.0
2007-11-16 13:00:00,43.03,43.2,42.98,43.05,780600.0,27.4517,27.5601,27.4198,27.4644,780600.0
2007-11-16 13:30:00,43.05,43.33,42.96,43.02,1235500.0,27.4644,27.643,27.407,27.4453,1235500.0
2007-11-16 14:00:00,43.03,43.1,42.52,42.68,2490200.0,27.4517,27.4963,27.1263,27.2284,2490200.0
2007-11-16 14:30:00,42.68,42.79,42.48,42.67,2423800.0,27.2284,27.2985,27.1008,27.222,2423800.0
2007-11-16 15:00:00,42.67,42.73,42.51,42.61,2050200.0,27.222,27.2603,27.1199,27.1837,2050200.0
2007-11-16 15:30:00,42.61,43.22,42.55,43.12,4411200.0,27.1837,27.5729,27.1454,27.5091,4411200.0
2007-11-19 09:30:00,42.7,42.84,42.21,42.34,2047400.0,27.2411,27.3304,26.9285,27.0115,2047400.0
2007-11-19 10:00:00,42.34,42.47,41.98,41.99,2156700.0,27.0115,27.0944,26.7818,26.7882,2156700.0
2007-11-19 10:30:00,41.99,42.08,41.6,41.73,2273300.0,26.7882,26.8456,26.5394,26.6223,2273300.0
2007-11-19 11:00:00,41.73,41.96,41.45,41.79,1758200.0,26.6223,26.769,26.4437,26.6606,1758200.0
2007-11-19 11:30:00,41.79,42.15,41.79,41.82,1052800.0,26.6606,26.8902,26.6606,26.6797,1052800.0
2007-11-19 12:00:00,41.82,42.15,41.8,41.94,1103700.0,26.6797,26.8902,26.667,26.7563,1103700.0
2007-11-19 12:30:00,41.95,41.95,41.69,41.81,945200.0,26.7627,26.7627,26.5968,26.6733,945200.0
2007-11-19 13:00:00,41.81,41.9,41.5,41.66,2142200.0,26.6733,26.7308,26.4756,26.5776,2142200.0
2007-11-19 13:30:00,41.67,41.71,41.35,41.42,1661000.0,26.584,26.6095,26.3799,26.4245,1661000.0
2007-11-19 14:00:00,41.42,41.89,41.39,41.89,1658700.0,26.4245,26.7244,26.4054,26.7244,1658700.0
2007-11-19 14:30:00,41.88,41.95,41.48,41.52,2051100.0,26.718,26.7627,26.4628,26.4883,2051100.0
2007-11-19 15:00:00,41.52,41.63,41.19,41.48,3595400.0,26.4883,26.5585,26.2778,26.4628,3595400.0
2007-11-19 15:30:00,41.48,41.54,41.28,41.35,5509100.0,26.4628,26.5011,26.3352,26.3799,5509100.0
2007-11-20 09:30:00,41.37,41.87,40.7,41.69,3853000.0,26.3926,26.7116,25.9652,26.5968,3853000.0
2007-11-20 10:00:00,41.69,42.35,41.44,41.56,3405400.0,26.5968,27.0178,26.4373,26.5138,3405400.0
2007-11-20 10:30:00,41.56,41.8,41.26,41.64,2129300.0,26.5138,26.667,26.3225,26.5649,2129300.0
2007-11-20 11:00:00,41.64,41.84,41.15,41.41,1670500.0,26.5649,26.6925,26.2523,26.4182,1670500.0
2007-11-20 11:30:00,41.42,41.56,41.18,41.2,1017400.0,26.4245,26.5138,26.2714,26.2842,1017400.0
2007-11-20 12:00:00,41.2,41.24,40.82,40.92,1193800.0,26.2842,26.3097,26.0418,26.1055,1193800.0
2007-11-20 12:30:00,40.92,41.04,40.7,41.02,1312400.0,26.1055,26.1821,25.9652,26.1693,1312400.0
2007-11-20 13:00:00,41.02,41.03,40.5,40.73,2264800.0,26.1693,26.1757,25.8376,25.9843,2264800.0
2007-11-20 13:30:00,40.74,41.31,40.64,41.15,1452700.0,25.9907,26.3544,25.9269,26.2523,1452700.0
2007-11-20 14:00:00,41.16,41.41,40.3,40.37,2771000.0,26.2587,26.4182,25.71,25.7547,2771000.0
2007-11-20 14:30:00,40.37,40.95,40.28,40.72,1970500.0,25.7547,26.1247,25.6972,25.978,1970500.0
2007-11-20 15:00:00,40.72,41.39,40.6,41.24,2556100.0,25.978,26.4054,25.9014,26.3097,2556100.0
2007-11-20 15:30:00,41.25,41.88,41.24,41.67,5155300.0,26.3161,26.718,26.3097,26.584,5155300.0
2007-11-21 09:30:00,40.81,41.39,40.15,40.88,4747500.0,26.0354,26.4054,25.6143,26.08,4747500.0
2007-11-21 10:00:00,40.88,41.24,40.5,41.09,1992900.0,26.08,26.3097,25.8376,26.214,1992900.0
2007-11-21 10:30:00,41.08,41.11,40.6,40.73,1714000.0,26.2076,26.2268,25.9014,25.9843,1714000.0
2007-11-21 11:00:00,40.72,40.89,40.6,40.85,1581300.0,25.978,26.0864,25.9014,26.0609,1581300.0
2007-11-21 11:30:00,40.85,41.3,40.76,41.17,1657400.0,26.0609,26.348,26.0035,26.265,1657400.0
2007-11-21 12:00:00,41.18,41.54,41.07,41.16,1607800.0,26.2714,26.5011,26.2012,26.2587,1607800.0
2007-11-21 12:30:00,41.18,41.88,41.09,41.82,2033700.0,26.2714,26.718,26.214,26.6797,2033700.0
2007-11-21 13:00:00,41.83,42.0,41.19,41.29,1617500.0,26.6861,26.7946,26.2778,26.3416,1617500.0
2007-11-21 13:30:00,41.31,41.47,40.94,41.15,1283100.0,26.3544,26.4564,26.1183,26.2523,1283100.0
2007-11-21 14:00:00,41.15,41.3,41.09,41.12,1026000.0,26.2523,26.348,26.214,26.2331,1026000.0
2007-11-21 14:30:00,41.12,41.59,41.12,41.58,1002100.0,26.2331,26.533,26.2331,26.5266,1002100.0
2007-11-21 15:00:00,41.58,41.69,40.76,41.03,2048600.0,26.5266,26.5968,26.0035,26.1757,2048600.0
2007-11-21 15:30:00,41.04,41.33,40.59,40.6,2964000.0,26.1821,26.3671,25.895,25.9014,2964000.0
2007-11-23 09:30:00,41.5,41.62,40.96,41.6,1736900.0,26.4756,26.5521,26.1311,26.5394,1736900.0
2007-11-23 10:00:00,41.6,41.97,41.55,41.8,1341500.0,26.5394,26.7754,26.5075,26.667,1341500.0
2007-11-23 10:30:00,41.8,41.88,41.63,41.79,1373400.0,26.667,26.718,26.5585,26.6606,1373400.0
2007-11-23 11:00:00,41.8,42.15,41.79,42.12,1080400.0,26.667,26.8902,26.6606,26.8711,1080400.0
2007-11-23 11:30:00,42.13,42.2,41.9,41.98,1053400.0,26.8775,26.9221,26.7308,26.7818,1053400.0
2007-11-23 12:00:00,41.98,41.98,41.73,41.97,919200.0,26.7818,26.7818,26.6223,26.7754,919200.0
2007-11-23 12:30:00,41.98,42.2,41.7,41.9,2347800.0,26.7818,26.9221,26.6032,26.7308,2347800.0
2007-11-26 09:30:00,41.87,42.49,41.3,41.83,2273700.0,26.7116,27.1072,26.348,26.6861,2273700.0
2007-11-26 10:00:00,41.84,41.94,41.26,41.26,1533600.0,26.6925,26.7563,26.3225,26.3225,1533600.0
2007-11-26 10:30:00,41.26,41.42,41.05,41.1,1456800.0,26.3225,26.4245,26.1885,26.2204,1456800.0
2007-11-26 11:00:00,41.11,41.31,41.04,41.1,1395900.0,26.2268,26.3544,26.1821,26.2204,1395900.0
2007-11-26 11:30:00,41.08,41.26,40.98,41.02,1021800.0,26.2076,26.3225,26.1438,26.1693,1021800.0
2007-11-26 12:00:00,41.02,41.48,41.02,41.46,1525100.0,26.1693,26.4628,26.1693,26.45,1525100.0
2007-11-26 12:30:00,41.46,41.65,41.32,41.44,907000.0,26.45,26.5713,26.3607,26.4373,907000.0
2007-11-26 13:00:00,41.43,41.48,41.22,41.26,1516400.0,26.4309,26.4628,26.2969,26.3225,1516400.0
2007-11-26 13:30:00,41.26,41.37,41.17,41.25,1953800.0,26.3225,26.3926,26.265,26.3161,1953800.0
2007-11-26 14:00:00,41.25,41.43,41.21,41.32,1911300.0,26.3161,26.4309,26.2906,26.3607,1911300.0
2007-11-26 14:30:00,41.32,41.39,41.12,41.15,1995900.0,26.3607,26.4054,26.2331,26.2523,1995900.0
2007-11-26 15:00:00,41.15,41.25,40.91,40.93,3077900.0,26.2523,26.3161,26.0992,26.1119,3077900.0
2007-11-26 15:30:00,40.93,41.01,40.33,40.35,4575400.0,26.1119,26.163,25.7291,25.7419,4575400.0
2007-11-27 09:30:00,40.92,41.5,40.7,40.95,2751700.0,26.1055,26.4756,25.9652,26.1247,2751700.0
2007-11-27 10:00:00,40.96,41.19,40.57,41.03,2205300.0,26.1311,26.2778,25.8823,26.1757,2205300.0
2007-11-27 10:30:00,41.04,41.81,41.01,41.76,1925300.0,26.1821,26.6733,26.163,26.6414,1925300.0
2007-11-27 11:00:00,41.76,41.86,41.47,41.76,1334900.0,26.6414,26.7052,26.4564,26.6414,1334900.0
2007-11-27 11:30:00,41.77,42.25,41.75,41.94,1952200.0,26.6478,26.954,26.6351,26.7563,1952200.0
2007-11-27 12:00:00,41.95,42.08,41.64,41.75,1646200.0,26.7627,26.8456,26.5649,26.6351,1646200.0
2007-11-27 12:30:00,41.76,42.41,41.75,42.21,1262000.0,26.6414,27.0561,26.6351,26.9285,1262000.0
2007-11-27 13:00:00,42.2,42.41,42.05,42.32,1098700.0,26.9221,27.0561,26.8264,26.9987,1098700.0
2007-11-27 13:30:00,42.33,42.34,41.89,41.98,1174100.0,27.0051,27.0115,26.7244,26.7818,1174100.0
2007-11-27 14:00:00,41.98,42.1,41.83,41.91,1409500.0,26.7818,26.8583,26.6861,26.7371,1409500.0
2007-11-27 14:30:00,41.9,42.04,41.54,42.0,2504900.0,26.7308,26.8201,26.5011,26.7946,2504900.0
2007-11-27 15:00:00,42.0,42.25,41.72,41.99,2472700.0,26.7946,26.954,26.6159,26.7882,2472700.0
2007-11-27 15:30:00,41.99,42.48,41.96,42.38,4318600.0,26.7882,27.1008,26.769,27.037,4318600.0
2007-11-28 09:30:00,42.73,44.0,42.56,43.95,3793200.0,27.2603,28.0705,27.1518,28.0386,3793200.0
2007-11-28 10:00:00,43.95,43.99,43.55,43.62,2398200.0,28.0386,28.0641,27.7834,27.8281,2398200.0
2007-11-28 10:30:00,43.62,43.69,43.34,43.46,3370000.0,27.8281,27.8727,27.6494,27.726,3370000.0
2007-11-28 11:00:00,43.46,43.52,43.27,43.39,1573400.0,27.726,27.7643,27.6048,27.6813,1573400.0
2007-11-28 11:30:00,43.39,43.46,43.1,43.37,1284000.0,27.6813,27.726,27.4963,27.6686,1284000.0
2007-11-28 12:00:00,43.38,43.65,43.33,43.39,1313000.0,27.6749,27.8472,27.643,27.6813,1313000.0
2007-11-28 12:30:00,43.39,43.47,43.29,43.3,948900.0,27.6813,27.7324,27.6175,27.6239,948900.0
2007-11-28 13:00:00,43.31,43.57,43.22,43.56,1171000.0,27.6303,27.7962,27.5729,27.7898,1171000.0
2007-11-28 13:30:00,43.57,43.69,43.45,43.58,1541900.0,27.7962,27.8727,27.7196,27.8025,1541900.0
2007-11-28 14:00:00,43.59,44.04,43.5,43.99,1887300.0,27.8089,28.096,27.7515,28.0641,1887300.0
2007-11-28 14:30:00,43.99,44.13,43.77,43.87,2588800.0,28.0641,28.1534,27.9237,27.9875,2588800.0
2007-11-28 15:00:00,43.86,44.06,43.82,44.03,2674400.0,27.9812,28.1088,27.9556,28.0896,2674400.0
2007-11-28 15:30:00,44.03,44.11,43.74,43.9,4729400.0,28.0896,28.1407,27.9046,28.0067,4729400.0
2007-11-29 09:30:00,43.38,44.0,43.16,43.24,2530900.0,27.6749,28.0705,27.5346,27.5856,2530900.0
2007-11-29 10:00:00,43.24,43.48,43.01,43.14,2023200.0,27.5856,27.7387,27.4389,27.5218,2023200.0
2007-11-29 10:30:00,43.15,43.72,43.06,43.63,1831900.0,27.5282,27.8919,27.4708,27.8344,1831900.0
2007-11-29 11:00:00,43.64,43.75,43.42,43.73,1605700.0,27.8408,27.911,27.7005,27.8982,1605700.0
2007-11-29 11:30:00,43.73,44.09,43.73,43.96,2239000.0,27.8982,28.1279,27.8982,28.045,2239000.0
2007-11-29 12:00:00,43.95,44.01,43.6,43.72,1053400.0,28.0386,28.0769,27.8153,27.8919,1053400.0
2007-11-29 12:30:00,43.73,43.77,43.29,43.32,1291800.0,27.8982,27.9237,27.6175,27.6367,1291800.0
2007-11-29 13:00:00,43.31,43.59,43.21,43.32,1236800.0,27.6303,27.8089,27.5665,27.6367,1236800.0
2007-11-29 13:30:00,43.33,43.75,43.32,43.59,1240000.0,27.643,27.911,27.6367,27.8089,1240000.0
2007-11-29 14:00:00,43.59,43.72,43.39,43.68,1265500.0,27.8089,27.8919,27.6813,27.8663,1265500.0
2007-11-29 14:30:00,43.68,43.7,43.45,43.6,1442600.0,27.8663,27.8791,27.7196,27.8153,1442600.0
2007-11-29 15:00:00,43.6,43.73,43.38,43.45,1622700.0,27.8153,27.8982,27.6749,27.7196,1622700.0
2007-11-29 15:30:00,43.46,43.74,43.22,43.68,3063300.0,27.726,27.9046,27.5729,27.8663,3063300.0
2007-11-30 09:30:00,45.38,46.09,45.01,45.61,9420200.0,28.9509,29.4038,28.7148,29.0976,9420200.0
2007-11-30 10:00:00,45.62,45.9,45.21,45.28,3103300.0,29.104,29.2826,28.8424,28.8871,3103300.0
2007-11-30 10:30:00,45.28,45.64,45.27,45.36,2642900.0,28.8871,29.1167,28.8807,28.9381,2642900.0
2007-11-30 11:00:00,45.37,45.4,45.13,45.35,2240800.0,28.9445,28.9636,28.7914,28.9317,2240800.0
2007-11-30 11:30:00,45.34,45.74,45.22,45.69,1466700.0,28.9254,29.1805,28.8488,29.1486,1466700.0
2007-11-30 12:00:00,45.7,45.84,45.59,45.81,1526000.0,29.155,29.2443,29.0848,29.2252,1526000.0
2007-11-30 12:30:00,45.81,45.82,45.62,45.79,931900.0,29.2252,29.2316,29.104,29.2124,931900.0
2007-11-30 13:00:00,45.8,45.97,45.74,45.89,1800100.0,29.2188,29.3273,29.1805,29.2762,1800100.0
2007-11-30 13:30:00,45.89,45.97,45.71,45.8,1352000.0,29.2762,29.3273,29.1614,29.2188,1352000.0
2007-11-30 14:00:00,45.81,45.89,45.64,45.72,1211700.0,29.2252,29.2762,29.1167,29.1678,1211700.0
2007-11-30 14:30:00,45.71,45.85,45.55,45.61,2199800.0,29.1614,29.2507,29.0593,29.0976,2199800.0
2007-11-30 15:00:00,45.61,45.65,45.18,45.61,2842000.0,29.0976,29.1231,28.8233,29.0976,2842000.0
2007-11-30 15:30:00,45.61,45.78,45.22,45.77,5093900.0,29.0976,29.2061,28.8488,29.1997,5093900.0
2007-12-03 09:30:00,45.9,45.92,44.95,45.22,3002700.0,29.2826,29.2954,28.6765,28.8488,3002700.0
2007-12-03 10:00:00,45.22,45.63,44.99,45.32,1751100.0,28.8488,29.1104,28.7021,28.9126,1751100.0
2007-12-03 10:30:00,45.33,45.7,45.19,45.19,1874000.0,28.919,29.155,28.8297,28.8297,1874000.0
2007-12-03 11:00:00,45.2,45.27,44.99,45.2,1210700.0,28.836,28.8807,28.7021,28.836,1210700.0
2007-12-03 11:30:00,45.22,45.27,45.09,45.2,865200.0,28.8488,28.8807,28.7659,28.836,865200.0
2007-12-03 12:00:00,45.2,45.4,45.13,45.37,1225900.0,28.836,28.9636,28.7914,28.9445,1225900.0
2007-12-03 12:30:00,45.37,45.39,45.16,45.18,1343000.0,28.9445,28.9573,28.8105,28.8233,1343000.0
2007-12-03 13:00:00,45.19,45.25,45.05,45.15,1943400.0,28.8297,28.8679,28.7403,28.8041,1943400.0
2007-12-03 13:30:00,45.15,45.21,45.04,45.1,1884900.0,28.8041,28.8424,28.734,28.7722,1884900.0
2007-12-03 14:00:00,45.1,45.29,45.09,45.24,1273100.0,28.7722,28.8935,28.7659,28.8616,1273100.0
2007-12-03 14:30:00,45.24,45.34,45.12,45.28,1226200.0,28.8616,28.9254,28.785,28.8871,1226200.0
2007-12-03 15:00:00,45.27,45.34,45.05,45.11,1437400.0,28.8807,28.9254,28.7403,28.7786,1437400.0
2007-12-03 15:30:00,45.1,45.24,45.08,45.22,1692900.0,28.7722,28.8616,28.7595,28.8488,1692900.0
2007-12-04 09:30:00,44.32,45.08,44.0,45.08,2907800.0,28.2746,28.7595,28.0705,28.7595,2907800.0
2007-12-04 10:00:00,45.09,45.09,44.44,44.58,1788300.0,28.7659,28.7659,28.3512,28.4405,1788300.0
2007-12-04 10:30:00,44.58,44.74,44.45,44.55,1309100.0,28.4405,28.5426,28.3576,28.4214,1309100.0
2007-12-04 11:00:00,44.55,44.83,44.48,44.48,1132300.0,28.4214,28.6,28.3767,28.3767,1132300.0
2007-12-04 11:30:00,44.47,44.53,44.3,44.34,1086300.0,28.3703,28.4086,28.2619,28.2874,1086300.0
2007-12-04 12:00:00,44.34,44.54,44.32,44.49,776300.0,28.2874,28.415,28.2746,28.3831,776300.0
2007-12-04 12:30:00,44.49,44.63,44.41,44.58,581400.0,28.3831,28.4724,28.332,28.4405,581400.0
2007-12-04 13:00:00,44.58,44.69,44.28,44.32,937300.0,28.4405,28.5107,28.2491,28.2746,937300.0
2007-12-04 13:30:00,44.32,44.41,44.31,44.35,705300.0,28.2746,28.332,28.2683,28.2938,705300.0
2007-12-04 14:00:00,44.35,44.35,44.05,44.08,1161400.0,28.2938,28.2938,28.1024,28.1215,1161400.0
2007-12-04 14:30:00,44.08,44.26,44.03,44.23,1381400.0,28.1215,28.2364,28.0896,28.2172,1381400.0
2007-12-04 15:00:00,44.22,44.4,44.13,44.22,1567300.0,28.2108,28.3257,28.1534,28.2108,1567300.0
2007-12-04 15:30:00,44.22,44.33,44.08,44.09,2610600.0,28.2108,28.281,28.1215,28.1279,2610600.0
2007-12-05 09:30:00,44.53,44.92,44.12,44.31,3069200.0,28.4086,28.6574,28.147,28.2683,3069200.0
2007-12-05 10:00:00,44.31,44.38,43.93,44.13,1981200.0,28.2683,28.3129,28.0258,28.1534,1981200.0
2007-12-05 10:30:00,44.13,44.47,44.12,44.45,1236900.0,28.1534,28.3703,28.147,28.3576,1236900.0
2007-12-05 11:00:00,44.45,44.94,44.37,44.85,1694300.0,28.3576,28.6702,28.3065,28.6128,1694300.0
2007-12-05 11:30:00,44.85,45.09,44.78,45.04,1073600.0,28.6128,28.7659,28.5681,28.734,1073600.0
2007-12-05 12:00:00,45.04,45.19,44.93,44.95,677400.0,28.734,28.8297,28.6638,28.6765,677400.0
2007-12-05 12:30:00,44.95,45.05,44.41,44.76,1036000.0,28.6765,28.7403,28.332,28.5553,1036000.0
2007-12-05 13:00:00,44.74,44.8,44.41,44.69,1724800.0,28.5426,28.5809,28.332,28.5107,1724800.0
2007-12-05 13:30:00,44.69,44.94,44.62,44.65,1048300.0,28.5107,28.6702,28.466,28.4852,1048300.0
2007-12-05 14:00:00,44.65,44.83,44.25,44.36,1044400.0,28.4852,28.6,28.23,28.3001,1044400.0
2007-12-05 14:30:00,44.35,44.55,44.22,44.41,985900.0,28.2938,28.4214,28.2108,28.332,985900.0
2007-12-05 15:00:00,44.41,44.79,44.39,44.72,1391500.0,28.332,28.5745,28.3193,28.5298,1391500.0
2007-12-05 15:30:00,44.72,45.07,44.68,44.91,2534900.0,28.5298,28.7531,28.5043,28.651,2534900.0
2007-12-06 09:30:00,44.88,45.48,44.53,45.39,2010500.0,28.6319,29.0147,28.4086,28.9573,2010500.0
2007-12-06 10:00:00,45.39,45.64,45.2,45.48,1729600.0,28.9573,29.1167,28.836,29.0147,1729600.0
2007-12-06 10:30:00,45.47,45.67,45.35,45.62,1418500.0,29.0083,29.1359,28.9317,29.104,1418500.0
2007-12-06 11:00:00,45.62,45.91,45.5,45.86,1387500.0,29.104,29.289,29.0274,29.2571,1387500.0
2007-12-06 11:30:00,45.85,45.9,45.6,45.67,1438200.0,29.2507,29.2826,29.0912,29.1359,1438200.0
2007-12-06 12:00:00,45.67,45.8,45.51,45.64,856400.0,29.1359,29.2188,29.0338,29.1167,856400.0
2007-12-06 12:30:00,45.64,45.79,45.56,45.61,693100.0,29.1167,29.2124,29.0657,29.0976,693100.0
2007-12-06 13:00:00,45.61,45.82,45.47,45.5,757100.0,29.0976,29.2316,29.0083,29.0274,757100.0
2007-12-06 13:30:00,45.5,45.68,45.28,45.36,851800.0,29.0274,29.1423,28.8871,28.9381,851800.0
2007-12-06 14:00:00,45.35,45.8,45.32,45.72,923500.0,28.9317,29.2188,28.9126,29.1678,923500.0
2007-12-06 14:30:00,45.73,45.96,45.72,45.86,1067800.0,29.1742,29.3209,29.1678,29.2571,1067800.0
2007-12-06 15:00:00,45.86,46.2,45.86,46.18,1787700.0,29.2571,29.474,29.2571,29.4612,1787700.0
2007-12-06 15:30:00,46.18,46.25,45.64,46.23,3027600.0,29.4612,29.5059,29.1167,29.4931,3027600.0
2007-12-07 09:30:00,46.21,46.59,45.85,46.54,2449200.0,29.4804,29.7228,29.2507,29.6909,2449200.0
2007-12-07 10:00:00,46.54,46.81,46.33,46.44,1877500.0,29.6909,29.8632,29.5569,29.6271,1877500.0
2007-12-07 10:30:00,46.43,46.65,46.36,46.46,1040500.0,29.6207,29.7611,29.5761,29.6399,1040500.0
2007-12-07 11:00:00,46.46,46.65,46.42,46.5,800600.0,29.6399,29.7611,29.6144,29.6654,800600.0
2007-12-07 11:30:00,46.51,46.7,46.47,46.6,683600.0,29.6718,29.793,29.6463,29.7292,683600.0
2007-12-07 12:00:00,46.61,46.76,46.56,46.67,612600.0,29.7356,29.8313,29.7037,29.7738,612600.0
2007-12-07 12:30:00,46.67,46.71,46.61,46.61,497500.0,29.7738,29.7994,29.7356,29.7356,497500.0
2007-12-07 13:00:00,46.61,46.62,45.94,46.04,828800.0,29.7356,29.742,29.3081,29.3719,828800.0
2007-12-07 13:30:00,46.04,46.49,45.98,46.39,1035000.0,29.3719,29.659,29.3337,29.5952,1035000.0
2007-12-07 14:00:00,46.39,46.4,46.04,46.09,803500.0,29.5952,29.6016,29.3719,29.4038,803500.0
2007-12-07 14:30:00,46.09,46.36,46.06,46.13,739600.0,29.4038,29.5761,29.3847,29.4293,739600.0
2007-12-07 15:00:00,46.13,46.37,46.06,46.17,1178500.0,29.4293,29.5825,29.3847,29.4549,1178500.0
2007-12-07 15:30:00,46.17,46.25,46.0,46.04,1777300.0,29.4549,29.5059,29.3464,29.3719,1777300.0
2007-12-10 09:30:00,46.8,47.3,46.55,47.29,3885700.0,29.8568,30.1758,29.6973,30.1694,3885700.0
2007-12-10 10:00:00,47.29,47.65,47.08,47.26,2946200.0,30.1694,30.3991,30.0354,30.1502,2946200.0
2007-12-10 10:30:00,47.25,47.72,47.14,47.72,1831300.0,30.1439,30.4437,30.0737,30.4437,1831300.0
2007-12-10 11:00:00,47.72,47.87,47.22,47.46,1704300.0,30.4437,30.5394,30.1247,30.2778,1704300.0
2007-12-10 11:30:00,47.45,47.56,47.15,47.36,1149900.0,30.2715,30.3416,30.0801,30.214,1149900.0
2007-12-10 12:00:00,47.38,47.49,47.13,47.47,1140300.0,30.2268,30.297,30.0673,30.2842,1140300.0
2007-12-10 12:30:00,47.46,47.64,47.42,47.59,652700.0,30.2778,30.3927,30.2523,30.3608,652700.0
2007-12-10 13:00:00,47.58,47.62,47.51,47.54,1010300.0,30.3544,30.3799,30.3097,30.3289,1010300.0
2007-12-10 13:30:00,47.55,47.7,47.45,47.56,1028200.0,30.3353,30.431,30.2715,30.3416,1028200.0
2007-12-10 14:00:00,47.56,47.6,47.44,47.59,941500.0,30.3416,30.3672,30.2651,30.3608,941500.0
2007-12-10 14:30:00,47.58,47.63,47.27,47.39,1143300.0,30.3544,30.3863,30.1566,30.2332,1143300.0
2007-12-10 15:00:00,47.38,47.6,47.31,47.34,1536400.0,30.2268,30.3672,30.1821,30.2013,1536400.0
2007-12-10 15:30:00,47.34,47.5,47.14,47.47,2943600.0,30.2013,30.3034,30.0737,30.2842,2943600.0
2007-12-11 09:30:00,47.11,47.2,46.75,47.18,1765600.0,30.0546,30.112,29.8249,30.0992,1765600.0
2007-12-11 10:00:00,47.18,47.24,46.82,46.84,1023600.0,30.0992,30.1375,29.8695,29.8823,1023600.0
2007-12-11 10:30:00,46.84,46.84,46.55,46.66,1538100.0,29.8823,29.8823,29.6973,29.7675,1538100.0
2007-12-11 11:00:00,46.66,46.83,46.64,46.78,1145700.0,29.7675,29.8759,29.7547,29.844,1145700.0
2007-12-11 11:30:00,46.77,46.79,46.71,46.73,923500.0,29.8376,29.8504,29.7994,29.8121,923500.0
2007-12-11 12:00:00,46.74,46.97,46.73,46.93,759500.0,29.8185,29.9652,29.8121,29.9397,759500.0
2007-12-11 12:30:00,46.93,47.3,46.92,47.17,939100.0,29.9397,30.1758,29.9333,30.0928,939100.0
2007-12-11 13:00:00,47.19,47.25,46.76,47.2,728900.0,30.1056,30.1439,29.8313,30.112,728900.0
2007-12-11 13:30:00,47.19,47.92,47.0,47.92,2180100.0,30.1056,30.5713,29.9844,30.5713,2180100.0
2007-12-11 14:00:00,47.93,48.02,46.13,46.36,4868800.0,30.5777,30.6351,29.4293,29.5761,4868800.0
2007-12-11 14:30:00,46.36,46.48,46.03,46.07,4755300.0,29.5761,29.6526,29.3656,29.3911,4755300.0
2007-12-11 15:00:00,46.07,46.09,45.5,45.82,6042600.0,29.3911,29.4038,29.0274,29.2316,6042600.0
2007-12-11 15:30:00,45.82,46.19,45.74,45.86,7378100.0,29.2316,29.4676,29.1805,29.2571,7378100.0
2007-12-12 09:30:00,47.03,47.79,46.52,46.99,5058600.0,30.0035,30.4884,29.6782,29.978,5058600.0
2007-12-12 10:00:00,47.0,47.11,46.53,46.84,2442000.0,29.9844,30.0546,29.6845,29.8823,2442000.0
2007-12-12 10:30:00,46.85,46.87,45.93,45.94,2656200.0,29.8887,29.9014,29.3018,29.3081,2656200.0
2007-12-12 11:00:00,45.93,46.15,45.6,45.6,2151600.0,29.3018,29.4421,29.0912,29.0912,2151600.0
2007-12-12 11:30:00,45.6,46.21,45.59,45.86,10952100.0,29.0912,29.4804,29.0848,29.2571,10952100.0
2007-12-12 12:00:00,45.85,46.05,45.65,45.95,1186300.0,29.2507,29.3783,29.1231,29.3145,1186300.0
2007-12-12 12:30:00,45.95,45.96,45.5,45.64,1616600.0,29.3145,29.3209,29.0274,29.1167,1616600.0
2007-12-12 13:00:00,45.65,45.9,45.43,45.74,1451400.0,29.1231,29.2826,28.9828,29.1805,1451400.0
2007-12-12 13:30:00,45.74,46.11,45.66,46.07,1181200.0,29.1805,29.4166,29.1295,29.3911,1181200.0
2007-12-12 14:00:00,46.07,46.21,45.92,45.95,1911400.0,29.3911,29.4804,29.2954,29.3145,1911400.0
2007-12-12 14:30:00,45.96,45.96,45.62,45.65,1855600.0,29.3209,29.3209,29.104,29.1231,1855600.0
2007-12-12 15:00:00,45.65,45.72,45.18,45.51,4116700.0,29.1231,29.1678,28.8233,29.0338,4116700.0
2007-12-12 15:30:00,45.51,46.24,45.31,46.22,5091100.0,29.0338,29.4995,28.9062,29.4868,5091100.0
2007-12-13 09:30:00,45.83,46.26,45.06,45.32,3068700.0,29.238,29.5123,28.7467,28.9126,3068700.0
2007-12-13 10:00:00,45.31,45.74,45.23,45.25,2278700.0,28.9062,29.1805,28.8552,28.8679,2278700.0
2007-12-13 10:30:00,45.25,45.46,44.86,44.95,2119600.0,28.8679,29.0019,28.6191,28.6765,2119600.0
2007-12-13 11:00:00,44.94,45.12,44.8,44.84,2213600.0,28.6702,28.785,28.5809,28.6064,2213600.0
2007-12-13 11:30:00,44.85,45.22,44.75,44.96,1695600.0,28.6128,28.8488,28.549,28.6829,1695600.0
2007-12-13 12:00:00,44.96,45.12,44.87,44.93,984300.0,28.6829,28.785,28.6255,28.6638,984300.0
2007-12-13 12:30:00,44.92,45.0,44.73,44.92,1149700.0,28.6574,28.7084,28.5362,28.6574,1149700.0
2007-12-13 13:00:00,44.93,45.11,44.91,45.02,1326400.0,28.6638,28.7786,28.651,28.7212,1326400.0
2007-12-13 13:30:00,45.03,45.09,44.85,44.96,1001700.0,28.7276,28.7659,28.6128,28.6829,1001700.0
2007-12-13 14:00:00,44.96,45.5,44.86,45.5,1685000.0,28.6829,29.0274,28.6191,29.0274,1685000.0
2007-12-13 14:30:00,45.5,45.52,44.8,45.25,1512800.0,29.0274,29.0402,28.5809,28.8679,1512800.0
2007-12-13 15:00:00,45.26,45.66,45.0,45.64,1960100.0,28.8743,29.1295,28.7084,29.1167,1960100.0
2007-12-13 15:30:00,45.64,45.94,45.4,45.8,3538000.0,29.1167,29.3081,28.9636,29.2188,3538000.0
2007-12-14 09:30:00,45.24,45.27,44.8,45.05,2512800.0,28.8616,28.8807,28.5809,28.7403,2512800.0
2007-12-14 10:00:00,45.05,45.29,44.81,45.05,2366400.0,28.7403,28.8935,28.5872,28.7403,2366400.0
2007-12-14 10:30:00,45.04,45.53,44.89,45.47,3450600.0,28.734,29.0466,28.6383,29.0083,3450600.0
2007-12-14 11:00:00,45.48,45.79,45.22,45.35,2027600.0,29.0147,29.2124,28.8488,28.9317,2027600.0
2007-12-14 11:30:00,45.36,45.53,45.26,45.53,1150400.0,28.9381,29.0466,28.8743,29.0466,1150400.0
2007-12-14 12:00:00,45.52,45.59,45.28,45.35,1042500.0,29.0402,29.0848,28.8871,28.9317,1042500.0
2007-12-14 12:30:00,45.35,45.36,45.13,45.22,1094400.0,28.9317,28.9381,28.7914,28.8488,1094400.0
2007-12-14 13:00:00,45.22,45.22,45.0,45.12,725700.0,28.8488,28.8488,28.7084,28.785,725700.0
2007-12-14 13:30:00,45.12,45.15,44.9,45.01,688000.0,28.785,28.8041,28.6446,28.7148,688000.0
2007-12-14 14:00:00,45.0,45.14,44.91,45.02,899600.0,28.7084,28.7978,28.651,28.7212,899600.0
2007-12-14 14:30:00,45.01,45.12,44.69,44.76,1313200.0,28.7148,28.785,28.5107,28.5553,1313200.0
2007-12-14 15:00:00,44.77,45.1,44.68,45.02,2598000.0,28.5617,28.7722,28.5043,28.7212,2598000.0
2007-12-14 15:30:00,45.02,45.34,44.99,45.16,4915600.0,28.7212,28.9254,28.7021,28.8105,4915600.0
2007-12-17 09:30:00,44.82,45.3,44.36,45.1,3058900.0,28.5936,28.8998,28.3001,28.7722,3058900.0
2007-12-17 10:00:00,45.1,45.33,44.63,45.16,2017100.0,28.7722,28.919,28.4724,28.8105,2017100.0
2007-12-17 10:30:00,45.17,45.41,45.04,45.37,1220000.0,28.8169,28.97,28.734,28.9445,1220000.0
2007-12-17 11:00:00,45.37,45.5,45.15,45.23,804500.0,28.9445,29.0274,28.8041,28.8552,804500.0
2007-12-17 11:30:00,45.24,45.3,44.92,45.05,924100.0,28.8616,28.8998,28.6574,28.7403,924100.0
2007-12-17 12:00:00,45.05,45.2,45.02,45.19,865400.0,28.7403,28.836,28.7212,28.8297,865400.0
2007-12-17 12:30:00,45.18,45.35,44.98,45.22,763800.0,28.8233,28.9317,28.6957,28.8488,763800.0
2007-12-17 13:00:00,45.22,45.22,44.69,44.83,1659900.0,28.8488,28.8488,28.5107,28.6,1659900.0
2007-12-17 13:30:00,44.83,44.9,44.57,44.57,1072800.0,28.6,28.6446,28.4341,28.4341,1072800.0
2007-12-17 14:00:00,44.57,44.77,44.54,44.62,1094900.0,28.4341,28.5617,28.415,28.466,1094900.0
2007-12-17 14:30:00,44.61,44.82,44.54,44.62,1098000.0,28.4596,28.5936,28.415,28.466,1098000.0
2007-12-17 15:00:00,44.62,44.71,44.44,44.64,1589600.0,28.466,28.5234,28.3512,28.4788,1589600.0
2007-12-17 15:30:00,44.64,44.88,44.39,44.49,2732800.0,28.4788,28.6319,28.3193,28.3831,2732800.0
2007-12-18 09:30:00,44.77,44.95,44.09,44.28,2369100.0,28.5617,28.6765,28.1279,28.2491,2369100.0
2007-12-18 10:00:00,44.27,44.29,43.87,44.01,1862000.0,28.2427,28.2555,27.9875,28.0769,1862000.0
2007-12-18 10:30:00,44.01,44.06,43.63,44.03,1659000.0,28.0769,28.1088,27.8344,28.0896,1659000.0
2007-12-18 11:00:00,44.04,44.06,43.5,43.5,1535600.0,28.096,28.1088,27.7515,27.7515,1535600.0
2007-12-18 11:30:00,43.5,43.69,43.34,43.38,1969200.0,27.7515,27.8727,27.6494,27.6749,1969200.0
2007-12-18 12:00:00,43.38,43.49,43.13,43.47,2143700.0,27.6749,27.7451,27.5155,27.7324,2143700.0
2007-12-18 12:30:00,43.46,43.55,43.43,43.52,1200000.0,27.726,27.7834,27.7068,27.7643,1200000.0
2007-12-18 13:00:00,43.52,43.85,43.44,43.79,939900.0,27.7643,27.9748,27.7132,27.9365,939900.0
2007-12-18 13:30:00,43.79,44.0,43.67,43.76,1305000.0,27.9365,28.0705,27.86,27.9174,1305000.0
2007-12-18 14:00:00,43.76,44.13,43.73,44.1,1186500.0,27.9174,28.1534,27.8982,28.1343,1186500.0
2007-12-18 14:30:00,44.11,44.26,43.99,44.03,1505800.0,28.1407,28.2364,28.0641,28.0896,1505800.0
2007-12-18 15:00:00,44.03,44.26,43.94,44.04,2065100.0,28.0896,28.2364,28.0322,28.096,2065100.0
2007-12-18 15:30:00,44.04,44.22,43.8,43.84,3739900.0,28.096,28.2108,27.9429,27.9684,3739900.0
2007-12-19 09:30:00,43.9,44.5,43.72,44.43,3092000.0,28.0067,28.3895,27.8919,28.3448,3092000.0
2007-12-19 10:00:00,44.43,45.1,44.33,44.86,2887400.0,28.3448,28.7722,28.281,28.6191,2887400.0
2007-12-19 10:30:00,44.85,45.02,44.71,44.85,1708800.0,28.6128,28.7212,28.5234,28.6128,1708800.0
2007-12-19 11:00:00,44.85,44.86,44.08,44.08,1726600.0,28.6128,28.6191,28.1215,28.1215,1726600.0
2007-12-19 11:30:00,44.08,44.49,43.85,43.95,1541600.0,28.1215,28.3831,27.9748,28.0386,1541600.0
2007-12-19 12:00:00,43.94,44.18,43.89,44.05,931600.0,28.0322,28.1853,28.0003,28.1024,931600.0
2007-12-19 12:30:00,44.05,44.07,43.8,43.99,829900.0,28.1024,28.1151,27.9429,28.0641,829900.0
2007-12-19 13:00:00,43.99,43.99,43.75,43.88,657200.0,28.0641,28.0641,27.911,27.9939,657200.0
2007-12-19 13:30:00,43.89,43.92,43.66,43.8,788200.0,28.0003,28.0194,27.8536,27.9429,788200.0
2007-12-19 14:00:00,43.79,44.28,43.73,44.16,1373300.0,27.9365,28.2491,27.8982,28.1726,1373300.0
2007-12-19 14:30:00,44.16,44.39,44.0,44.17,1276600.0,28.1726,28.3193,28.0705,28.1789,1276600.0
2007-12-19 15:00:00,44.18,44.29,43.96,44.16,1325500.0,28.1853,28.2555,28.045,28.1726,1325500.0
2007-12-19 15:30:00,44.17,44.34,43.9,43.94,1975000.0,28.1789,28.2874,28.0067,28.0322,1975000.0
2007-12-20 09:30:00,44.33,44.54,43.81,43.82,1779600.0,28.281,28.415,27.9493,27.9556,1779600.0
2007-12-20 10:00:00,43.82,43.94,43.44,43.5,2820300.0,27.9556,28.0322,27.7132,27.7515,2820300.0
2007-12-20 10:30:00,43.5,43.66,43.35,43.43,1579100.0,27.7515,27.8536,27.6558,27.7068,1579100.0
2007-12-20 11:00:00,43.43,43.49,43.25,43.36,1629600.0,27.7068,27.7451,27.592,27.6622,1629600.0
2007-12-20 11:30:00,43.37,43.42,43.14,43.32,1083200.0,27.6686,27.7005,27.5218,27.6367,1083200.0
2007-12-20 12:00:00,43.31,43.65,43.15,43.64,1024300.0,27.6303,27.8472,27.5282,27.8408,1024300.0
2007-12-20 12:30:00,43.65,43.65,43.05,43.25,1102800.0,27.8472,27.8472,27.4644,27.592,1102800.0
2007-12-20 13:00:00,43.25,43.75,43.22,43.6,964800.0,27.592,27.911,27.5729,27.8153,964800.0
2007-12-20 13:30:00,43.61,43.81,43.41,43.74,828500.0,27.8217,27.9493,27.6941,27.9046,828500.0
2007-12-20 14:00:00,43.75,43.79,43.12,43.43,7888400.0,27.911,27.9365,27.5091,27.7068,7888400.0
2007-12-20 14:30:00,43.42,43.58,43.35,43.48,1145900.0,27.7005,27.8025,27.6558,27.7387,1145900.0
2007-12-20 15:00:00,43.49,43.52,43.23,43.23,1257400.0,27.7451,27.7643,27.5792,27.5792,1257400.0
2007-12-20 15:30:00,43.23,43.39,43.07,43.33,3159000.0,27.5792,27.6813,27.4772,27.643,3159000.0
2007-12-21 09:30:00,43.9,44.01,43.52,43.56,8680400.0,28.0067,28.0769,27.7643,27.7898,8680400.0
2007-12-21 10:00:00,43.57,43.88,43.57,43.8,1685400.0,27.7962,27.9939,27.7962,27.9429,1685400.0
2007-12-21 10:30:00,43.79,43.87,43.57,43.62,982600.0,27.9365,27.9875,27.7962,27.8281,982600.0
2007-12-21 11:00:00,43.62,43.85,43.6,43.72,875800.0,27.8281,27.9748,27.8153,27.8919,875800.0
2007-12-21 11:30:00,43.71,43.74,43.33,43.44,1193300.0,27.8855,27.9046,27.643,27.7132,1193300.0
2007-12-21 12:00:00,43.44,43.66,43.36,43.65,670500.0,27.7132,27.8536,27.6622,27.8472,670500.0
2007-12-21 12:30:00,43.64,43.67,43.46,43.49,647400.0,27.8408,27.86,27.726,27.7451,647400.0
2007-12-21 13:00:00,43.49,43.68,43.47,43.59,606700.0,27.7451,27.8663,27.7324,27.8089,606700.0
2007-12-21 13:30:00,43.59,43.69,43.57,43.69,444700.0,27.8089,27.8727,27.7962,27.8727,444700.0
2007-12-21 14:00:00,43.68,43.82,43.68,43.75,992600.0,27.8663,27.9556,27.8663,27.911,992600.0
2007-12-21 14:30:00,43.74,43.96,43.71,43.96,949700.0,27.9046,28.045,27.8855,28.045,949700.0
2007-12-21 15:00:00,43.95,44.09,43.93,44.05,1237900.0,28.0386,28.1279,28.0258,28.1024,1237900.0
2007-12-21 15:30:00,44.05,44.18,43.94,44.14,2988400.0,28.1024,28.1853,28.0322,28.1598,2988400.0
2007-12-24 09:30:00,44.14,45.11,44.14,44.86,1737700.0,28.1598,28.7786,28.1598,28.6191,1737700.0
2007-12-24 10:00:00,44.87,44.9,44.73,44.74,933300.0,28.6255,28.6446,28.5362,28.5426,933300.0
2007-12-24 10:30:00,44.74,44.77,44.49,44.6,650900.0,28.5426,28.5617,28.3831,28.4533,650900.0
2007-12-24 11:00:00,44.6,44.76,44.57,44.68,598300.0,28.4533,28.5553,28.4341,28.5043,598300.0
2007-12-24 11:30:00,44.68,44.71,44.54,44.66,590600.0,28.5043,28.5234,28.415,28.4915,590600.0
2007-12-24 12:00:00,44.66,44.82,44.61,44.8,761500.0,28.4915,28.5936,28.4596,28.5809,761500.0
2007-12-24 12:30:00,44.8,44.9,44.71,44.75,1841300.0,28.5809,28.6446,28.5234,28.549,1841300.0
2007-12-24 13:00:00,44.75,44.83,44.75,44.78,559100.0,28.549,28.6,28.549,28.5681,559100.0
2007-12-24 13:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:00:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:00:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:30:00,44.77,44.77,44.77,44.77,2400.0,28.5617,28.5617,28.5617,28.5617,2400.0
2007-12-26 09:30:00,44.72,44.85,44.24,44.48,1196400.0,28.5298,28.6128,28.2236,28.3767,1196400.0
2007-12-26 10:00:00,44.5,44.8,44.46,44.69,508500.0,28.3895,28.5809,28.3639,28.5107,508500.0
2007-12-26 10:30:00,44.69,44.75,44.6,44.61,530000.0,28.5107,28.549,28.4533,28.4596,530000.0
2007-12-26 11:00:00,44.61,44.75,44.46,44.57,564100.0,28.4596,28.549,28.3639,28.4341,564100.0
2007-12-26 11:30:00,44.57,44.68,44.55,44.56,459300.0,28.4341,28.5043,28.4214,28.4277,459300.0
2007-12-26 12:00:00,44.55,44.77,44.54,44.77,653900.0,28.4214,28.5617,28.415,28.5617,653900.0
2007-12-26 12:30:00,44.77,44.89,44.73,44.86,442800.0,28.5617,28.6383,28.5362,28.6191,442800.0
2007-12-26 13:00:00,44.87,44.95,44.79,44.81,434400.0,28.6255,28.6765,28.5745,28.5872,434400.0
2007-12-26 13:30:00,44.82,44.91,44.72,44.89,442200.0,28.5936,28.651,28.5298,28.6383,442200.0
2007-12-26 14:00:00,44.88,44.91,44.75,44.87,345300.0,28.6319,28.651,28.549,28.6255,345300.0
2007-12-26 14:30:00,44.87,44.94,44.76,44.83,476900.0,28.6255,28.6702,28.5553,28.6,476900.0
2007-12-26 15:00:00,44.83,44.97,44.81,44.88,1274300.0,28.6,28.6893,28.5872,28.6319,1274300.0
2007-12-26 15:30:00,44.89,44.99,44.83,44.89,1819300.0,28.6383,28.7021,28.6,28.6383,1819300.0
2007-12-27 09:30:00,44.67,44.67,44.31,44.44,1548600.0,28.4979,28.4979,28.2683,28.3512,1548600.0
2007-12-27 10:00:00,44.46,44.66,44.39,44.62,1010100.0,28.3639,28.4915,28.3193,28.466,1010100.0
2007-12-27 10:30:00,44.63,44.7,44.5,44.59,1014500.0,28.4724,28.5171,28.3895,28.4469,1014500.0
2007-12-27 11:00:00,44.6,44.65,44.43,44.49,1199100.0,28.4533,28.4852,28.3448,28.3831,1199100.0
2007-12-27 11:30:00,44.48,44.52,44.41,44.46,783700.0,28.3767,28.4022,28.332,28.3639,783700.0
2007-12-27 12:00:00,44.46,44.48,44.26,44.29,758300.0,28.3639,28.3767,28.2364,28.2555,758300.0
2007-12-27 12:30:00,44.28,44.33,44.13,44.22,615200.0,28.2491,28.281,28.1534,28.2108,615200.0
2007-12-27 13:00:00,44.22,44.6,44.04,44.11,734800.0,28.2108,28.4533,28.096,28.1407,734800.0
2007-12-27 13:30:00,44.11,44.21,44.01,44.04,794400.0,28.1407,28.2045,28.0769,28.096,794400.0
2007-12-27 14:00:00,44.04,44.23,44.01,44.13,700300.0,28.096,28.2172,28.0769,28.1534,700300.0
2007-12-27 14:30:00,44.13,44.13,43.95,44.01,1083200.0,28.1534,28.1534,28.0386,28.0769,1083200.0
2007-12-27 15:00:00,44.0,44.14,43.89,43.89,993100.0,28.0705,28.1598,28.0003,28.0003,993100.0
2007-12-27 15:30:00,43.9,43.94,43.51,43.64,2496200.0,28.0067,28.0322,27.7579,27.8408,2496200.0
2007-12-28 09:30:00,44.19,44.27,43.51,43.64,1381800.0,28.1917,28.2427,27.7579,27.8408,1381800.0
2007-12-28 10:00:00,43.63,43.63,43.04,43.14,1756800.0,27.8344,27.8344,27.458,27.5218,1756800.0
2007-12-28 10:30:00,43.17,43.23,43.03,43.05,352400.0,27.541,27.5792,27.4517,27.4644,352400.0
2007-12-28 11:00:00,43.04,43.17,43.0,43.14,961300.0,27.458,27.541,27.4325,27.5218,961300.0
2007-12-28 11:30:00,43.13,43.27,42.89,42.92,808000.0,27.5155,27.6048,27.3623,27.3815,808000.0
2007-12-28 12:00:00,42.92,43.05,42.87,43.0,1105800.0,27.3815,27.4644,27.3496,27.4325,1105800.0
2007-12-28 12:30:00,42.99,43.01,42.86,42.89,971900.0,27.4261,27.4389,27.3432,27.3623,971900.0
2007-12-28 13:00:00,42.89,42.96,42.82,42.92,909900.0,27.3623,27.407,27.3177,27.3815,909900.0
2007-12-28 13:30:00,42.91,43.24,42.87,43.23,757800.0,27.3751,27.5856,27.3496,27.5792,757800.0
2007-12-28 14:00:00,43.23,43.26,43.08,43.26,776900.0,27.5792,27.5984,27.4836,27.5984,776900.0
2007-12-28 14:30:00,43.25,43.35,43.16,43.19,1001500.0,27.592,27.6558,27.5346,27.5537,1001500.0
2007-12-28 15:00:00,43.2,43.22,43.13,43.19,1600200.0,27.5601,27.5729,27.5155,27.5537,1600200.0
2007-12-28 15:30:00,43.2,43.38,43.14,43.29,2710700.0,27.5601,27.6749,27.5218,27.6175,2710700.0
2007-12-31 09:30:00,43.07,43.34,42.79,42.88,1191100.0,27.4772,27.6494,27.2985,27.356,1191100.0
2007-12-31 10:00:00,42.87,43.17,42.84,43.08,948700.0,27.3496,27.541,27.3304,27.4836,948700.0
2007-12-31 10:30:00,43.09,43.1,42.95,43.06,724800.0,27.4899,27.4963,27.4006,27.4708,724800.0
2007-12-31 11:00:00,43.06,43.13,43.0,43.03,706900.0,27.4708,27.5155,27.4325,27.4517,706900.0
2007-12-31 11:30:00,43.04,43.34,43.03,43.31,683500.0,27.458,27.6494,27.4517,27.6303,683500.0
2007-12-31 12:00:00,43.32,43.63,43.31,43.54,956200.0,27.6367,27.8344,27.6303,27.777,956200.0
2007-12-31 12:30:00,43.54,43.75,43.54,43.64,924400.0,27.777,27.911,27.777,27.8408,924400.0
2007-12-31 13:00:00,43.63,44.11,43.58,44.1,1147700.0,27.8344,28.1407,27.8025,28.1343,1147700.0
2007-12-31 13:30:00,44.11,44.14,43.98,44.03,905600.0,28.1407,28.1598,28.0577,28.0896,905600.0
2007-12-31 14:00:00,44.03,44.14,43.88,44.01,739900.0,28.0896,28.1598,27.9939,28.0769,739900.0
2007-12-31 14:30:00,44.0,44.12,43.9,44.1,852900.0,28.0705,28.147,28.0067,28.1343,852900.0
2007-12-31 15:00:00,44.1,44.11,43.85,43.85,911300.0,28.1343,28.1407,27.9748,27.9748,911300.0
2007-12-31 15:30:00,43.86,44.05,43.53,43.56,2833200.0,27.9812,28.1024,27.7706,27.7898,2833200.0
2008-01-02 09:30:00,43.55,43.79,43.1,43.18,2389200.0,28.0338,28.1882,27.7441,27.7956,2389200.0
2008-01-02 10:00:00,43.18,43.18,42.47,42.73,2839300.0,27.7956,27.7956,27.3385,27.5059,2839300.0
2008-01-02 10:30:00,42.74,42.93,42.5,42.81,2100100.0,27.5123,27.6347,27.3579,27.5574,2100100.0
2008-01-02 11:00:00,42.8,42.87,42.37,42.51,1819700.0,27.551,27.596,27.2742,27.3643,1819700.0
2008-01-02 11:30:00,42.52,42.53,42.35,42.52,882300.0,27.3707,27.3772,27.2613,27.3707,882300.0
2008-01-02 12:00:00,42.53,42.61,42.21,42.32,971400.0,27.3772,27.4287,27.1712,27.242,971400.0
2008-01-02 12:30:00,42.31,42.47,42.24,42.4,841200.0,27.2356,27.3385,27.1905,27.2935,841200.0
2008-01-02 13:00:00,42.41,42.46,42.17,42.31,862700.0,27.2999,27.3321,27.1454,27.2356,862700.0
2008-01-02 13:30:00,42.31,42.38,42.21,42.26,1125500.0,27.2356,27.2806,27.1712,27.2034,1125500.0
2008-01-02 14:00:00,42.27,42.64,42.18,42.41,1459800.0,27.2098,27.448,27.1519,27.2999,1459800.0
2008-01-02 14:30:00,42.41,42.49,42.17,42.24,931000.0,27.2999,27.3514,27.1454,27.1905,931000.0
2008-01-02 15:00:00,42.23,42.28,42.05,42.05,1461600.0,27.1841,27.2162,27.0682,27.0682,1461600.0
2008-01-02 15:30:00,42.05,42.27,42.0,42.17,2747400.0,27.0682,27.2098,27.036,27.1454,2747400.0
2008-01-03 09:30:00,42.47,42.65,41.76,41.89,2242700.0,27.3385,27.4544,26.8815,26.9652,2242700.0
2008-01-03 10:00:00,41.88,42.43,41.88,42.0,1743300.0,26.9588,27.3128,26.9588,27.036,1743300.0
2008-01-03 10:30:00,42.0,42.25,41.82,41.86,1287400.0,27.036,27.1969,26.9201,26.9459,1287400.0
2008-01-03 11:00:00,41.86,42.18,41.82,42.0,1260600.0,26.9459,27.1519,26.9201,27.036,1260600.0
2008-01-03 11:30:00,41.99,42.07,41.92,41.98,995800.0,27.0296,27.0811,26.9845,27.0231,995800.0
2008-01-03 12:00:00,41.98,42.19,41.97,42.18,1026800.0,27.0231,27.1583,27.0167,27.1519,1026800.0
2008-01-03 12:30:00,42.19,42.3,42.04,42.13,875200.0,27.1583,27.2291,27.0617,27.1197,875200.0
2008-01-03 13:00:00,42.14,42.23,42.06,42.14,741700.0,27.1261,27.1841,27.0746,27.1261,741700.0
2008-01-03 13:30:00,42.14,42.2,42.05,42.09,625700.0,27.1261,27.1647,27.0682,27.0939,625700.0
2008-01-03 14:00:00,42.1,42.1,41.97,42.01,814900.0,27.1004,27.1004,27.0167,27.0424,814900.0
2008-01-03 14:30:00,42.01,42.15,42.0,42.09,604200.0,27.0424,27.1326,27.036,27.0939,604200.0
2008-01-03 15:00:00,42.09,42.11,41.88,41.94,930100.0,27.0939,27.1068,26.9588,26.9974,930100.0
2008-01-03 15:30:00,41.94,42.06,41.83,41.86,2977700.0,26.9974,27.0746,26.9266,26.9459,2977700.0
2008-01-04 09:30:00,41.41,41.8,41.18,41.36,2830200.0,26.6562,26.9073,26.5082,26.624,2830200.0
2008-01-04 10:00:00,41.35,41.4,41.12,41.18,1761000.0,26.6176,26.6498,26.4695,26.5082,1761000.0
2008-01-04 10:30:00,41.19,41.28,40.93,40.96,1839100.0,26.5146,26.5725,26.3472,26.3665,1839100.0
2008-01-04 11:00:00,40.97,41.05,40.63,40.96,2551000.0,26.373,26.4245,26.1541,26.3665,2551000.0
2008-01-04 11:30:00,40.96,41.35,40.73,40.96,1067300.0,26.3665,26.6176,26.2185,26.3665,1067300.0
2008-01-04 12:00:00,40.97,41.25,40.86,40.88,1269500.0,26.373,26.5532,26.3022,26.315,1269500.0
2008-01-04 12:30:00,40.88,41.04,40.75,40.93,1039400.0,26.315,26.418,26.2314,26.3472,1039400.0
2008-01-04 13:00:00,40.93,41.01,40.86,40.99,954600.0,26.3472,26.3987,26.3022,26.3858,954600.0
2008-01-04 13:30:00,40.99,41.14,40.86,40.98,1128600.0,26.3858,26.4824,26.3022,26.3794,1128600.0
2008-01-04 14:00:00,40.98,41.0,40.87,40.91,2115100.0,26.3794,26.3923,26.3086,26.3344,2115100.0
2008-01-04 14:30:00,40.91,41.04,40.8,40.98,1748600.0,26.3344,26.418,26.2635,26.3794,1748600.0
2008-01-04 15:00:00,40.99,41.15,40.89,41.1,1811800.0,26.3858,26.4888,26.3215,26.4567,1811800.0
2008-01-04 15:30:00,41.09,41.18,40.89,40.89,3809100.0,26.4502,26.5082,26.3215,26.3215,3809100.0
2008-01-07 09:30:00,41.1,41.25,40.75,40.77,2044400.0,26.4567,26.5532,26.2314,26.2442,2044400.0
2008-01-07 10:00:00,40.77,40.92,40.16,40.19,2965600.0,26.2442,26.3408,25.8516,25.8709,2965600.0
2008-01-07 10:30:00,40.19,41.09,40.18,40.96,2988400.0,25.8709,26.4502,25.8644,26.3665,2988400.0
2008-01-07 11:00:00,40.97,41.24,40.83,41.06,1778400.0,26.373,26.5468,26.2829,26.4309,1778400.0
2008-01-07 11:30:00,41.06,41.46,41.0,41.36,1672700.0,26.4309,26.6884,26.3923,26.624,1672700.0
2008-01-07 12:00:00,41.35,41.41,41.04,41.19,1103300.0,26.6176,26.6562,26.418,26.5146,1103300.0
2008-01-07 12:30:00,41.2,41.58,41.14,41.48,1655200.0,26.521,26.7656,26.4824,26.7013,1655200.0
2008-01-07 13:00:00,41.48,41.54,41.27,41.36,1113000.0,26.7013,26.7399,26.5661,26.624,1113000.0
2008-01-07 13:30:00,41.35,41.46,41.04,41.11,1280400.0,26.6176,26.6884,26.418,26.4631,1280400.0
2008-01-07 14:00:00,41.12,41.22,40.92,41.01,1354800.0,26.4695,26.5339,26.3408,26.3987,1354800.0
2008-01-07 14:30:00,41.01,41.26,40.8,41.0,1316100.0,26.3987,26.5597,26.2635,26.3923,1316100.0
2008-01-07 15:00:00,41.0,41.1,40.77,40.87,1758900.0,26.3923,26.4567,26.2442,26.3086,1758900.0
2008-01-07 15:30:00,40.87,41.32,40.84,41.32,3682500.0,26.3086,26.5983,26.2893,26.5983,3682500.0
2008-01-08 09:30:00,41.46,41.54,40.64,41.14,2852700.0,26.6884,26.7399,26.1605,26.4824,2852700.0
2008-01-08 10:00:00,41.14,41.58,40.98,41.07,2287900.0,26.4824,26.7656,26.3794,26.4373,2287900.0
2008-01-08 10:30:00,41.06,41.2,40.95,41.12,1107400.0,26.4309,26.521,26.3601,26.4695,1107400.0
2008-01-08 11:00:00,41.12,41.4,40.51,40.52,2923500.0,26.4695,26.6498,26.0769,26.0833,2923500.0
2008-01-08 11:30:00,40.52,40.7,40.45,40.56,2088400.0,26.0833,26.1992,26.0382,26.1091,2088400.0
2008-01-08 12:00:00,40.55,40.65,40.31,40.32,1975700.0,26.1026,26.167,25.9481,25.9546,1975700.0
2008-01-08 12:30:00,40.32,40.35,40.04,40.18,1460100.0,25.9546,25.9739,25.7743,25.8644,1460100.0
2008-01-08 13:00:00,40.18,40.93,40.1,40.62,2736200.0,25.8644,26.3472,25.8129,26.1477,2736200.0
2008-01-08 13:30:00,40.62,40.62,40.21,40.39,1239200.0,26.1477,26.1477,25.8838,25.9996,1239200.0
2008-01-08 14:00:00,40.37,40.73,40.34,40.67,1349500.0,25.9867,26.2185,25.9674,26.1799,1349500.0
2008-01-08 14:30:00,40.67,40.73,39.97,40.01,2232500.0,26.1799,26.2185,25.7293,25.755,2232500.0
2008-01-08 15:00:00,40.01,40.12,39.6,39.83,4032300.0,25.755,25.8258,25.4911,25.6391,4032300.0
2008-01-08 15:30:00,39.84,40.05,39.42,39.56,5504300.0,25.6456,25.7808,25.3752,25.4653,5504300.0
2008-01-09 09:30:00,39.59,39.7,39.02,39.53,3179100.0,25.4846,25.5555,25.1177,25.446,3179100.0
2008-01-09 10:00:00,39.54,40.01,39.03,39.22,3181400.0,25.4525,25.755,25.1242,25.2465,3181400.0
2008-01-09 10:30:00,39.23,39.76,39.01,39.71,2597300.0,25.2529,25.5941,25.1113,25.5619,2597300.0
2008-01-09 11:00:00,39.71,39.73,39.31,39.39,1372900.0,25.5619,25.5748,25.3044,25.3559,1372900.0
2008-01-09 11:30:00,39.39,39.4,38.8,38.88,1945600.0,25.3559,25.3623,24.9761,25.0276,1945600.0
2008-01-09 12:00:00,38.89,39.42,38.81,39.34,1452500.0,25.034,25.3752,24.9826,25.3237,1452500.0
2008-01-09 12:30:00,39.34,39.41,39.09,39.33,1147100.0,25.3237,25.3688,25.1628,25.3173,1147100.0
2008-01-09 13:00:00,39.33,39.44,38.9,38.98,1726700.0,25.3173,25.3881,25.0405,25.092,1726700.0
2008-01-09 13:30:00,39.0,39.02,38.66,38.84,1745200.0,25.1049,25.1177,24.886,25.0019,1745200.0
2008-01-09 14:00:00,38.85,38.86,38.54,38.83,1945400.0,25.0083,25.0147,24.8087,24.9954,1945400.0
2008-01-09 14:30:00,38.81,39.37,38.71,39.24,2518300.0,24.9826,25.343,24.9182,25.2593,2518300.0
2008-01-09 15:00:00,39.24,40.12,39.22,39.79,3770000.0,25.2593,25.8258,25.2465,25.6134,3770000.0
2008-01-09 15:30:00,39.79,40.34,39.53,40.31,5016800.0,25.6134,25.9674,25.446,25.9481,5016800.0
2008-01-10 09:30:00,39.77,40.13,39.3,39.88,3485900.0,25.6005,25.8323,25.298,25.6713,3485900.0
2008-01-10 10:00:00,39.89,40.36,39.89,40.07,2626700.0,25.6778,25.9803,25.6778,25.7936,2626700.0
2008-01-10 10:30:00,40.07,40.82,40.07,40.39,2899100.0,25.7936,26.2764,25.7936,25.9996,2899100.0
2008-01-10 11:00:00,40.38,40.41,40.1,40.31,1642300.0,25.9932,26.0125,25.8129,25.9481,1642300.0
2008-01-10 11:30:00,40.32,40.36,39.9,40.15,1193400.0,25.9546,25.9803,25.6842,25.8451,1193400.0
2008-01-10 12:00:00,40.16,41.25,40.05,40.79,3398100.0,25.8516,26.5532,25.7808,26.2571,3398100.0
2008-01-10 12:30:00,40.8,40.95,40.2,40.93,2913100.0,26.2635,26.3601,25.8773,26.3472,2913100.0
2008-01-10 13:00:00,40.91,41.24,40.73,41.05,3237400.0,26.3344,26.5468,26.2185,26.4245,3237400.0
2008-01-10 13:30:00,41.05,41.2,40.44,40.82,2691400.0,26.4245,26.521,26.0318,26.2764,2691400.0
2008-01-10 14:00:00,40.81,41.39,40.5,41.17,3200500.0,26.27,26.6433,26.0704,26.5017,3200500.0
2008-01-10 14:30:00,41.12,41.8,41.05,41.66,3923200.0,26.4695,26.9073,26.4245,26.8171,3923200.0
2008-01-10 15:00:00,41.66,42.14,41.6,41.75,3102000.0,26.8171,27.1261,26.7785,26.8751,3102000.0
2008-01-10 15:30:00,41.74,41.88,41.23,41.29,5793600.0,26.8686,26.9588,26.5403,26.579,5793600.0
2008-01-11 09:30:00,40.88,41.51,40.44,40.7,4286300.0,26.315,26.7206,26.0318,26.1992,4286300.0
2008-01-11 10:00:00,40.7,40.75,40.39,40.57,2922500.0,26.1992,26.2314,25.9996,26.1155,2922500.0
2008-01-11 10:30:00,40.58,41.56,40.47,41.26,2750200.0,26.1219,26.7528,26.0511,26.5597,2750200.0
2008-01-11 11:00:00,41.26,41.88,41.11,41.82,2077200.0,26.5597,26.9588,26.4631,26.9201,2077200.0
2008-01-11 11:30:00,41.82,42.1,41.61,41.93,1939200.0,26.9201,27.1004,26.785,26.9909,1939200.0
2008-01-11 12:00:00,41.93,41.96,41.64,41.69,2672000.0,26.9909,27.0103,26.8043,26.8364,2672000.0
2008-01-11 12:30:00,41.69,41.84,41.55,41.83,1253300.0,26.8364,26.933,26.7463,26.9266,1253300.0
2008-01-11 13:00:00,41.82,41.83,41.06,41.24,4014600.0,26.9201,26.9266,26.4309,26.5468,4014600.0
2008-01-11 13:30:00,41.24,41.46,40.98,41.13,1933300.0,26.5468,26.6884,26.3794,26.476,1933300.0
2008-01-11 14:00:00,41.13,41.52,41.08,41.29,1622600.0,26.476,26.727,26.4438,26.579,1622600.0
2008-01-11 14:30:00,41.3,41.3,40.76,40.9,2500600.0,26.5854,26.5854,26.2378,26.3279,2500600.0
2008-01-11 15:00:00,40.9,41.2,40.41,40.89,3202600.0,26.3279,26.521,26.0125,26.3215,3202600.0
2008-01-11 15:30:00,40.87,41.13,40.71,40.85,5069400.0,26.3086,26.476,26.2056,26.2957,5069400.0
2008-01-14 09:30:00,41.27,41.45,40.6,41.09,2330700.0,26.5661,26.682,26.1348,26.4502,2330700.0
2008-01-14 10:00:00,41.1,41.25,40.97,41.07,1773600.0,26.4567,26.5532,26.373,26.4373,1773600.0
2008-01-14 10:30:00,41.07,41.25,41.0,41.23,1226900.0,26.4373,26.5532,26.3923,26.5403,1226900.0
2008-01-14 11:00:00,41.24,41.39,40.95,41.07,1600100.0,26.5468,26.6433,26.3601,26.4373,1600100.0
2008-01-14 11:30:00,41.07,41.24,40.9,40.97,1306200.0,26.4373,26.5468,26.3279,26.373,1306200.0
2008-01-14 12:00:00,40.98,41.1,40.9,41.03,752100.0,26.3794,26.4567,26.3279,26.4116,752100.0
2008-01-14 12:30:00,41.03,41.25,40.96,41.11,812900.0,26.4116,26.5532,26.3665,26.4631,812900.0
2008-01-14 13:00:00,41.11,41.25,40.95,41.18,880100.0,26.4631,26.5532,26.3601,26.5082,880100.0
2008-01-14 13:30:00,41.18,41.5,40.95,41.43,1848400.0,26.5082,26.7141,26.3601,26.6691,1848400.0
2008-01-14 14:00:00,41.43,41.48,41.15,41.44,1110800.0,26.6691,26.7013,26.4888,26.6755,1110800.0
2008-01-14 14:30:00,41.44,41.64,41.4,41.62,1627300.0,26.6755,26.8043,26.6498,26.7914,1627300.0
2008-01-14 15:00:00,41.63,41.75,41.31,41.4,1502900.0,26.7978,26.8751,26.5918,26.6498,1502900.0
2008-01-14 15:30:00,41.4,41.51,41.23,41.36,3506700.0,26.6498,26.7206,26.5403,26.624,3506700.0
2008-01-15 09:30:00,40.73,40.73,39.78,40.13,4231000.0,26.2185,26.2185,25.607,25.8323,4231000.0
2008-01-15 10:00:00,40.13,40.27,39.8,39.87,3026400.0,25.8323,25.9224,25.6198,25.6649,3026400.0
2008-01-15 10:30:00,39.87,40.02,39.42,39.73,2950800.0,25.6649,25.7614,25.3752,25.5748,2950800.0
2008-01-15 11:00:00,39.72,40.07,39.6,39.93,2026100.0,25.5683,25.7936,25.4911,25.7035,2026100.0
2008-01-15 11:30:00,39.92,39.97,39.41,39.61,2640600.0,25.6971,25.7293,25.3688,25.4975,2640600.0
2008-01-15 12:00:00,39.61,39.77,39.42,39.67,2761800.0,25.4975,25.6005,25.3752,25.5361,2761800.0
2008-01-15 12:30:00,39.66,39.76,38.96,39.08,3481400.0,25.5297,25.5941,25.0791,25.1564,3481400.0
2008-01-15 13:00:00,39.08,39.36,39.0,39.0,2935400.0,25.1564,25.3366,25.1049,25.1049,2935400.0
2008-01-15 13:30:00,39.01,39.19,38.85,39.09,2948300.0,25.1113,25.2272,25.0083,25.1628,2948300.0
2008-01-15 14:00:00,39.09,39.33,39.02,39.24,2323100.0,25.1628,25.3173,25.1177,25.2593,2323100.0
2008-01-15 14:30:00,39.23,39.41,39.05,39.11,2467600.0,25.2529,25.3688,25.137,25.1757,2467600.0
2008-01-15 15:00:00,39.12,39.19,38.9,39.14,3412400.0,25.1821,25.2272,25.0405,25.195,3412400.0
2008-01-15 15:30:00,39.14,39.35,38.95,39.05,7408600.0,25.195,25.3302,25.0727,25.137,7408600.0
2008-01-16 09:30:00,40.5,41.85,40.21,40.5,12271100.0,26.0704,26.9394,25.8838,26.0704,12271100.0
2008-01-16 10:00:00,40.49,41.15,40.33,40.81,4689200.0,26.064,26.4888,25.961,26.27,4689200.0
2008-01-16 10:30:00,40.82,41.15,40.5,40.7,3377500.0,26.2764,26.4888,26.0704,26.1992,3377500.0
2008-01-16 11:00:00,40.69,41.25,40.54,41.18,2811300.0,26.1927,26.5532,26.0962,26.5082,2811300.0
2008-01-16 11:30:00,41.19,41.95,40.8,41.77,3560800.0,26.5146,27.0038,26.2635,26.8879,3560800.0
2008-01-16 12:00:00,41.77,42.25,41.35,42.22,5109100.0,26.8879,27.1969,26.6176,27.1776,5109100.0
2008-01-16 12:30:00,42.23,42.55,41.88,42.02,3697200.0,27.1841,27.39,26.9588,27.0489,3697200.0
2008-01-16 13:00:00,42.0,42.01,41.57,41.9,1966400.0,27.036,27.0424,26.7592,26.9716,1966400.0
2008-01-16 13:30:00,41.9,42.2,41.71,41.83,1825200.0,26.9716,27.1647,26.8493,26.9266,1825200.0
2008-01-16 14:00:00,41.83,42.38,41.65,42.38,3327300.0,26.9266,27.2806,26.8107,27.2806,3327300.0
2008-01-16 14:30:00,42.38,42.65,41.96,41.96,3861400.0,27.2806,27.4544,27.0103,27.0103,3861400.0
2008-01-16 15:00:00,41.97,42.18,41.78,42.08,3885000.0,27.0167,27.1519,26.8944,27.0875,3885000.0
2008-01-16 15:30:00,42.08,42.16,41.27,41.36,6798700.0,27.0875,27.139,26.5661,26.624,6798700.0
2008-01-17 09:30:00,41.57,41.68,40.72,41.15,4540300.0,26.7592,26.83,26.212,26.4888,4540300.0
2008-01-17 10:00:00,41.15,41.16,40.25,40.34,3989100.0,26.4888,26.4953,25.9095,25.9674,3989100.0
2008-01-17 10:30:00,40.35,40.7,39.89,40.51,3695000.0,25.9739,26.1992,25.6778,26.0769,3695000.0
2008-01-17 11:00:00,40.52,40.79,40.44,40.7,1704600.0,26.0833,26.2571,26.0318,26.1992,1704600.0
2008-01-17 11:30:00,40.7,40.87,40.31,40.38,1619500.0,26.1992,26.3086,25.9481,25.9932,1619500.0
2008-01-17 12:00:00,40.37,40.71,40.2,40.4,1987100.0,25.9867,26.2056,25.8773,26.0061,1987100.0
2008-01-17 12:30:00,40.4,40.75,40.31,40.64,1342700.0,26.0061,26.2314,25.9481,26.1605,1342700.0
2008-01-17 13:00:00,40.62,40.89,40.46,40.86,1173600.0,26.1477,26.3215,26.0447,26.3022,1173600.0
2008-01-17 13:30:00,40.86,41.06,40.69,40.72,1576900.0,26.3022,26.4309,26.1927,26.212,1576900.0
2008-01-17 14:00:00,40.72,40.84,40.29,40.38,1870000.0,26.212,26.2893,25.9352,25.9932,1870000.0
2008-01-17 14:30:00,40.38,40.9,40.24,40.88,2396000.0,25.9932,26.3279,25.9031,26.315,2396000.0
2008-01-17 15:00:00,40.89,40.89,40.03,40.05,3280000.0,26.3215,26.3215,25.7679,25.7808,3280000.0
2008-01-17 15:30:00,40.05,40.22,39.89,40.12,6980600.0,25.7808,25.8902,25.6778,25.8258,6980600.0
2008-01-18 09:30:00,40.24,40.67,39.55,39.58,5919000.0,25.9031,26.1799,25.4589,25.4782,5919000.0
2008-01-18 10:00:00,39.58,40.51,39.55,40.05,3753400.0,25.4782,26.0769,25.4589,25.7808,3753400.0
2008-01-18 10:30:00,40.04,40.15,39.58,39.7,2241800.0,25.7743,25.8451,25.4782,25.5555,2241800.0
2008-01-18 11:00:00,39.71,39.9,38.69,38.8,4410500.0,25.5619,25.6842,24.9053,24.9761,4410500.0
2008-01-18 11:30:00,38.82,39.14,38.52,38.82,4951600.0,24.989,25.195,24.7959,24.989,4951600.0
2008-01-18 12:00:00,38.82,39.48,38.73,39.37,3140000.0,24.989,25.4138,24.9311,25.343,3140000.0
2008-01-18 12:30:00,39.39,39.8,39.29,39.39,2853000.0,25.3559,25.6198,25.2915,25.3559,2853000.0
2008-01-18 13:00:00,39.39,39.8,39.11,39.48,2134600.0,25.3559,25.6198,25.1757,25.4138,2134600.0
2008-01-18 13:30:00,39.49,39.66,39.15,39.36,2065100.0,25.4203,25.5297,25.2014,25.3366,2065100.0
2008-01-18 14:00:00,39.35,39.65,39.25,39.32,2330600.0,25.3302,25.5233,25.2658,25.3108,2330600.0
2008-01-18 14:30:00,39.32,39.35,38.8,39.09,2968100.0,25.3108,25.3302,24.9761,25.1628,2968100.0
2008-01-18 15:00:00,39.09,39.55,38.94,39.22,3543800.0,25.1628,25.4589,25.0662,25.2465,3543800.0
2008-01-18 15:30:00,39.22,39.84,39.18,39.59,6195600.0,25.2465,25.6456,25.2207,25.4846,6195600.0
2008-01-22 09:30:00,37.66,40.07,37.66,39.59,7487800.0,24.2423,25.7936,24.2423,25.4846,7487800.0
2008-01-22 10:00:00,39.59,40.33,38.99,40.18,5444800.0,25.4846,25.961,25.0984,25.8644,5444800.0
2008-01-22 10:30:00,40.18,40.96,39.95,40.84,5624800.0,25.8644,26.3665,25.7164,26.2893,5624800.0
2008-01-22 11:00:00,40.84,42.0,40.83,41.36,6645700.0,26.2893,27.036,26.2829,26.624,6645700.0
2008-01-22 11:30:00,41.37,41.43,40.43,40.56,4363100.0,26.6305,26.6691,26.0254,26.1091,4363100.0
2008-01-22 12:00:00,40.56,41.34,40.44,41.1,2793800.0,26.1091,26.6111,26.0318,26.4567,2793800.0
2008-01-22 12:30:00,41.09,41.1,40.62,40.95,1766300.0,26.4502,26.4567,26.1477,26.3601,1766300.0
2008-01-22 13:00:00,40.96,41.45,40.86,40.99,2892800.0,26.3665,26.682,26.3022,26.3858,2892800.0
2008-01-22 13:30:00,40.99,41.2,40.71,40.82,2572300.0,26.3858,26.521,26.2056,26.2764,2572300.0
2008-01-22 14:00:00,40.85,40.97,40.6,40.71,2221100.0,26.2957,26.373,26.1348,26.2056,2221100.0
2008-01-22 14:30:00,40.7,40.79,40.37,40.58,2198400.0,26.1992,26.2571,25.9867,26.1219,2198400.0
2008-01-22 15:00:00,40.58,40.98,40.44,40.8,2935700.0,26.1219,26.3794,26.0318,26.2635,2935700.0
2008-01-22 15:30:00,40.83,41.19,40.51,40.88,5332600.0,26.2829,26.5146,26.0769,26.315,5332600.0
2008-01-23 09:30:00,40.4,42.1,40.0,42.03,7021600.0,26.0061,27.1004,25.7486,27.0553,7021600.0
2008-01-23 10:00:00,42.04,44.05,42.0,43.41,8345900.0,27.0617,28.3556,27.036,27.9436,8345900.0
2008-01-23 10:30:00,43.41,43.68,42.7,43.25,5686300.0,27.9436,28.1174,27.4866,27.8406,5686300.0
2008-01-23 11:00:00,43.26,43.72,42.9,43.18,3875100.0,27.8471,28.1432,27.6153,27.7956,3875100.0
2008-01-23 11:30:00,43.2,43.25,42.8,42.97,4126300.0,27.8085,27.8406,27.551,27.6604,4126300.0
2008-01-23 12:00:00,42.98,43.38,42.7,43.13,3071200.0,27.6668,27.9243,27.4866,27.7634,3071200.0
2008-01-23 12:30:00,43.13,43.22,42.41,42.92,3775700.0,27.7634,27.8213,27.2999,27.6282,3775700.0
2008-01-23 13:00:00,42.92,43.25,42.69,43.05,4218300.0,27.6282,27.8406,27.4802,27.7119,4218300.0
2008-01-23 13:30:00,43.05,43.75,42.86,43.65,2988300.0,27.7119,28.1625,27.5896,28.0981,2988300.0
2008-01-23 14:00:00,43.66,44.93,43.49,44.8,5003100.0,28.1046,28.9221,27.9951,28.8384,5003100.0
2008-01-23 14:30:00,44.8,44.91,43.87,44.56,5126800.0,28.8384,28.9092,28.2397,28.6839,5126800.0
2008-01-23 15:00:00,44.56,45.8,44.41,45.62,7986800.0,28.6839,29.4821,28.5874,29.3662,7986800.0
2008-01-23 15:30:00,45.62,46.15,45.47,46.1,9048500.0,29.3662,29.7074,29.2697,29.6752,9048500.0
2008-01-24 09:30:00,45.83,45.85,44.68,45.35,8825700.0,29.5014,29.5143,28.7612,29.1924,8825700.0
2008-01-24 10:00:00,45.37,46.01,44.76,44.9,7173300.0,29.2053,29.6173,28.8127,28.9028,7173300.0
2008-01-24 10:30:00,44.92,45.33,44.66,44.69,4128900.0,28.9156,29.1796,28.7483,28.7676,4128900.0
2008-01-24 11:00:00,44.71,44.86,44.26,44.8,3940600.0,28.7805,28.877,28.4908,28.8384,3940600.0
2008-01-24 11:30:00,44.79,45.02,44.58,44.87,2542900.0,28.832,28.98,28.6968,28.8835,2542900.0
2008-01-24 12:00:00,44.86,44.94,44.59,44.73,2011200.0,28.877,28.9285,28.7032,28.7933,2011200.0
2008-01-24 12:30:00,44.7,44.8,44.38,44.79,1788800.0,28.774,28.8384,28.568,28.832,1788800.0
2008-01-24 13:00:00,44.79,44.84,44.44,44.61,2344400.0,28.832,28.8641,28.6067,28.7161,2344400.0
2008-01-24 13:30:00,44.64,45.13,44.45,44.94,2505000.0,28.7354,29.0508,28.6131,28.9285,2505000.0
2008-01-24 14:00:00,44.94,45.5,44.9,45.4,2769600.0,28.9285,29.289,28.9028,29.2246,2769600.0
2008-01-24 14:30:00,45.42,45.61,44.6,44.94,3847300.0,29.2375,29.3598,28.7097,28.9285,3847300.0
2008-01-24 15:00:00,44.94,45.08,44.52,44.67,2960000.0,28.9285,29.0186,28.6582,28.7547,2960000.0
2008-01-24 15:30:00,44.67,45.07,44.62,44.91,3920400.0,28.7547,29.0122,28.7225,28.9092,3920400.0
2008-01-25 09:30:00,45.67,45.84,44.18,44.38,6331600.0,29.3984,29.5079,28.4393,28.568,6331600.0
2008-01-25 10:00:00,44.38,44.88,44.35,44.65,3309100.0,28.568,28.8899,28.5487,28.7418,3309100.0
2008-01-25 10:30:00,44.65,44.65,43.9,43.92,3403800.0,28.7418,28.7418,28.2591,28.2719,3403800.0
2008-01-25 11:00:00,43.93,44.2,43.63,43.87,2683500.0,28.2784,28.4522,28.0853,28.2397,2683500.0
2008-01-25 11:30:00,43.85,44.35,43.85,44.35,2099600.0,28.2269,28.5487,28.2269,28.5487,2099600.0
2008-01-25 12:00:00,44.34,44.34,44.11,44.13,975500.0,28.5423,28.5423,28.3942,28.4071,975500.0
2008-01-25 12:30:00,44.13,44.31,43.97,44.03,1774600.0,28.4071,28.523,28.3041,28.3427,1774600.0
2008-01-25 13:00:00,44.02,44.15,43.88,43.97,1778100.0,28.3363,28.42,28.2462,28.3041,1778100.0
2008-01-25 13:30:00,43.97,44.05,43.21,43.6,2688900.0,28.3041,28.3556,27.8149,28.0659,2688900.0
2008-01-25 14:00:00,43.6,44.13,43.3,43.7,2405800.0,28.0659,28.4071,27.8728,28.1303,2405800.0
2008-01-25 14:30:00,43.7,44.1,43.51,43.86,2017600.0,28.1303,28.3878,28.008,28.2333,2017600.0
2008-01-25 15:00:00,43.86,44.19,43.58,43.96,1937600.0,28.2333,28.4457,28.0531,28.2977,1937600.0
2008-01-25 15:30:00,43.98,44.11,43.52,43.66,4630100.0,28.3106,28.3942,28.0144,28.1046,4630100.0
2008-01-28 09:30:00,43.79,44.14,43.4,43.84,2329800.0,28.1882,28.4135,27.9372,28.2204,2329800.0
2008-01-28 10:00:00,43.84,44.3,43.51,44.22,2593000.0,28.2204,28.5165,28.008,28.465,2593000.0
2008-01-28 10:30:00,44.2,44.78,43.83,44.51,3296100.0,28.4522,28.8255,28.214,28.6517,3296100.0
2008-01-28 11:00:00,44.51,44.77,44.26,44.5,1673600.0,28.6517,28.8191,28.4908,28.6453,1673600.0
2008-01-28 11:30:00,44.5,44.72,44.35,44.39,1196400.0,28.6453,28.7869,28.5487,28.5745,1196400.0
2008-01-28 12:00:00,44.41,44.47,44.19,44.41,1105300.0,28.5874,28.626,28.4457,28.5874,1105300.0
2008-01-28 12:30:00,44.42,44.74,44.35,44.64,1245400.0,28.5938,28.7998,28.5487,28.7354,1245400.0
2008-01-28 13:00:00,44.66,44.84,44.51,44.69,1378800.0,28.7483,28.8641,28.6517,28.7676,1378800.0
2008-01-28 13:30:00,44.7,44.83,44.54,44.64,856800.0,28.774,28.8577,28.671,28.7354,856800.0
2008-01-28 14:00:00,44.65,44.98,44.64,44.87,1170100.0,28.7418,28.9543,28.7354,28.8835,1170100.0
2008-01-28 14:30:00,44.86,45.17,44.85,44.98,2569600.0,28.877,29.0766,28.8706,28.9543,2569600.0
2008-01-28 15:00:00,44.98,45.02,44.69,44.93,2261900.0,28.9543,28.98,28.7676,28.9221,2261900.0
2008-01-28 15:30:00,44.93,45.6,44.92,45.6,4684700.0,28.9221,29.3534,28.9156,29.3534,4684700.0
2008-01-29 09:30:00,45.67,47.1,45.56,45.64,9500900.0,29.3984,30.3189,29.3276,29.3791,9500900.0
2008-01-29 10:00:00,45.65,46.1,44.75,45.85,7474700.0,29.3856,29.6752,28.8062,29.5143,7474700.0
2008-01-29 10:30:00,45.85,46.39,45.62,45.88,3989100.0,29.5143,29.8619,29.3662,29.5336,3989100.0
2008-01-29 11:00:00,45.88,46.59,45.86,46.43,2896900.0,29.5336,29.9906,29.5207,29.8877,2896900.0
2008-01-29 11:30:00,46.42,46.69,46.37,46.58,2375500.0,29.8812,30.055,29.849,29.9842,2375500.0
2008-01-29 12:00:00,46.57,46.57,46.21,46.5,1969800.0,29.9778,29.9778,29.746,29.9327,1969800.0
2008-01-29 12:30:00,46.5,46.68,46.43,46.54,1979400.0,29.9327,30.0486,29.8877,29.9585,1979400.0
2008-01-29 13:00:00,46.56,46.69,46.47,46.61,2151400.0,29.9713,30.055,29.9134,30.0035,2151400.0
2008-01-29 13:30:00,46.61,46.93,46.6,46.74,1862700.0,30.0035,30.2095,29.9971,30.0872,1862700.0
2008-01-29 14:00:00,46.74,46.83,46.61,46.75,2186300.0,30.0872,30.1451,30.0035,30.0936,2186300.0
2008-01-29 14:30:00,46.75,46.8,46.59,46.76,1816800.0,30.0936,30.1258,29.9906,30.1001,1816800.0
2008-01-29 15:00:00,46.76,47.16,46.75,47.09,5063900.0,30.1001,30.3576,30.0936,30.3125,5063900.0
2008-01-29 15:30:00,47.09,47.8,47.0,47.49,9109100.0,30.3125,30.7695,30.2546,30.57,9109100.0
2008-01-30 09:30:00,47.1,47.25,46.38,47.0,4912600.0,30.3189,30.4155,29.8555,30.2546,4912600.0
2008-01-30 10:00:00,47.0,47.11,46.86,46.98,2636700.0,30.2546,30.3254,30.1645,30.2417,2636700.0
2008-01-30 10:30:00,46.97,47.32,46.9,47.1,3431500.0,30.2353,30.4606,30.1902,30.3189,3431500.0
2008-01-30 11:00:00,47.1,47.15,46.74,46.79,2485900.0,30.3189,30.3511,30.0872,30.1194,2485900.0
2008-01-30 11:30:00,46.79,47.03,46.76,46.91,2100300.0,30.1194,30.2739,30.1001,30.1966,2100300.0
2008-01-30 12:00:00,46.91,47.13,46.86,47.04,1861000.0,30.1966,30.3383,30.1645,30.2803,1861000.0
2008-01-30 12:30:00,47.04,47.25,47.02,47.09,1050800.0,30.2803,30.4155,30.2674,30.3125,1050800.0
2008-01-30 13:00:00,47.09,47.39,47.08,47.26,1620900.0,30.3125,30.5056,30.3061,30.4219,1620900.0
2008-01-30 13:30:00,47.26,47.37,47.06,47.08,1707300.0,30.4219,30.4927,30.2932,30.3061,1707300.0
2008-01-30 14:00:00,47.08,48.81,46.88,48.56,7502900.0,30.3061,31.4197,30.1773,31.2588,7502900.0
2008-01-30 14:30:00,48.52,49.12,47.6,49.11,11894700.0,31.233,31.6192,30.6408,31.6128,11894700.0
2008-01-30 15:00:00,49.11,49.29,48.21,48.33,8757000.0,31.6128,31.7287,31.0335,31.1107,8757000.0
2008-01-30 15:30:00,48.33,48.47,46.32,47.35,13041600.0,31.1107,31.2008,29.8168,30.4799,13041600.0
2008-01-31 09:30:00,46.41,46.72,45.85,46.58,7883600.0,29.8748,30.0743,29.5143,29.9842,7883600.0
2008-01-31 10:00:00,46.59,47.85,46.44,47.5,5953900.0,29.9906,30.8017,29.8941,30.5764,5953900.0
2008-01-31 10:30:00,47.51,47.6,46.91,47.35,3402600.0,30.5829,30.6408,30.1966,30.4799,3402600.0
2008-01-31 11:00:00,47.36,47.78,47.0,47.72,2944000.0,30.4863,30.7567,30.2546,30.718,2944000.0
2008-01-31 11:30:00,47.73,48.19,47.21,47.87,4263000.0,30.7245,31.0206,30.3898,30.8146,4263000.0
2008-01-31 12:00:00,47.88,48.0,47.14,47.48,3671600.0,30.821,30.8983,30.3447,30.5636,3671600.0
2008-01-31 12:30:00,47.48,47.69,46.89,47.01,2384100.0,30.5636,30.6987,30.1838,30.261,2384100.0
2008-01-31 13:00:00,47.01,47.25,46.9,47.23,1961700.0,30.261,30.4155,30.1902,30.4026,1961700.0
2008-01-31 13:30:00,47.24,47.71,47.15,47.38,2121600.0,30.4091,30.7116,30.3511,30.4992,2121600.0
2008-01-31 14:00:00,47.38,47.58,47.16,47.24,2093700.0,30.4992,30.6279,30.3576,30.4091,2093700.0
2008-01-31 14:30:00,47.25,47.58,47.01,47.15,3759700.0,30.4155,30.6279,30.261,30.3511,3759700.0
2008-01-31 15:00:00,47.15,47.55,47.07,47.47,4591300.0,30.3511,30.6086,30.2996,30.5571,4591300.0
2008-01-31 15:30:00,47.46,47.92,47.37,47.37,6170000.0,30.5507,30.8468,30.4927,30.4927,6170000.0
2008-02-01 09:30:00,47.26,47.6,46.9,47.3,4573300.0,30.4219,30.6408,30.1902,30.4477,4573300.0
2008-02-01 10:00:00,47.31,48.17,47.28,47.69,5898000.0,30.4541,31.0077,30.4348,30.6987,5898000.0
2008-02-01 10:30:00,47.67,47.9,47.08,47.59,4126700.0,30.6859,30.8339,30.3061,30.6344,4126700.0
2008-02-01 11:00:00,47.59,47.81,47.32,47.56,2928300.0,30.6344,30.776,30.4606,30.6151,2928300.0
2008-02-01 11:30:00,47.55,47.8,47.52,47.76,1583900.0,30.6086,30.7695,30.5893,30.7438,1583900.0
2008-02-01 12:00:00,47.75,47.95,47.58,47.73,1383500.0,30.7374,30.8661,30.6279,30.7245,1383500.0
2008-02-01 12:30:00,47.71,47.85,47.61,47.76,1219000.0,30.7116,30.8017,30.6472,30.7438,1219000.0
2008-02-01 13:00:00,47.76,47.97,47.73,47.91,1497900.0,30.7438,30.879,30.7245,30.8404,1497900.0
2008-02-01 13:30:00,47.92,48.25,47.87,47.99,2439000.0,30.8468,31.0592,30.8146,30.8918,2439000.0
2008-02-01 14:00:00,47.98,48.31,47.89,48.26,1886100.0,30.8854,31.0978,30.8275,31.0657,1886100.0
2008-02-01 14:30:00,48.27,48.44,48.18,48.22,2222800.0,31.0721,31.1815,31.0142,31.0399,2222800.0
2008-02-01 15:00:00,48.21,48.24,47.77,47.98,3276500.0,31.0335,31.0528,30.7502,30.8854,3276500.0
2008-02-01 15:30:00,47.99,48.7,47.95,48.65,7221800.0,30.8918,31.3489,30.8661,31.3167,7221800.0
2008-02-04 09:30:00,47.83,48.14,47.01,47.34,4040000.0,30.7889,30.9884,30.261,30.4734,4040000.0
2008-02-04 10:00:00,47.35,47.44,47.1,47.37,1973600.0,30.4799,30.5378,30.3189,30.4927,1973600.0
2008-02-04 10:30:00,47.37,47.4,47.06,47.23,1621900.0,30.4927,30.5121,30.2932,30.4026,1621900.0
2008-02-04 11:00:00,47.23,47.58,47.13,47.49,1501100.0,30.4026,30.6279,30.3383,30.57,1501100.0
2008-02-04 11:30:00,47.49,47.57,47.02,47.05,1612100.0,30.57,30.6215,30.2674,30.2868,1612100.0
2008-02-04 12:00:00,47.05,47.08,46.5,46.56,1827200.0,30.2868,30.3061,29.9327,29.9713,1827200.0
2008-02-04 12:30:00,46.56,46.72,46.41,46.55,1759000.0,29.9713,30.0743,29.8748,29.9649,1759000.0
2008-02-04 13:00:00,46.54,46.6,46.29,46.34,1609000.0,29.9585,29.9971,29.7975,29.8297,1609000.0
2008-02-04 13:30:00,46.35,46.55,46.31,46.44,1189000.0,29.8362,29.9649,29.8104,29.8941,1189000.0
2008-02-04 14:00:00,46.43,46.5,46.25,46.3,1396800.0,29.8877,29.9327,29.7718,29.804,1396800.0
2008-02-04 14:30:00,46.29,46.29,46.03,46.23,1832900.0,29.7975,29.7975,29.6302,29.7589,1832900.0
2008-02-04 15:00:00,46.23,46.44,46.1,46.29,2635600.0,29.7589,29.8941,29.6752,29.7975,2635600.0
2008-02-04 15:30:00,46.28,46.6,46.1,46.17,4123100.0,29.7911,29.9971,29.6752,29.7203,4123100.0
2008-02-05 09:30:00,45.03,45.41,44.6,45.03,5369200.0,28.9865,29.2311,28.7097,28.9865,5369200.0
2008-02-05 10:00:00,45.02,45.4,44.8,45.36,3525200.0,28.98,29.2246,28.8384,29.1989,3525200.0
2008-02-05 10:30:00,45.36,45.48,44.55,44.75,3765500.0,29.1989,29.2761,28.6775,28.8062,3765500.0
2008-02-05 11:00:00,44.75,44.76,44.32,44.5,2518900.0,28.8062,28.8127,28.5294,28.6453,2518900.0
2008-02-05 11:30:00,44.5,44.95,44.4,44.84,2173300.0,28.6453,28.935,28.5809,28.8641,2173300.0
2008-02-05 12:00:00,44.85,44.9,44.51,44.57,1510900.0,28.8706,28.9028,28.6517,28.6903,1510900.0
2008-02-05 12:30:00,44.58,44.71,44.41,44.51,1622700.0,28.6968,28.7805,28.5874,28.6517,1622700.0
2008-02-05 13:00:00,44.51,44.69,44.15,44.19,1881300.0,28.6517,28.7676,28.42,28.4457,1881300.0
2008-02-05 13:30:00,44.19,44.67,44.05,44.27,2231700.0,28.4457,28.7547,28.3556,28.4972,2231700.0
2008-02-05 14:00:00,44.27,44.52,44.06,44.32,1985700.0,28.4972,28.6582,28.3621,28.5294,1985700.0
2008-02-05 14:30:00,44.32,44.6,44.22,44.24,2039900.0,28.5294,28.7097,28.465,28.4779,2039900.0
2008-02-05 15:00:00,44.24,44.34,44.0,44.16,2715400.0,28.4779,28.5423,28.3234,28.4264,2715400.0
2008-02-05 15:30:00,44.16,44.4,43.85,43.93,5745800.0,28.4264,28.5809,28.2269,28.2784,5745800.0
2008-02-06 09:30:00,44.27,44.38,43.27,43.53,4034500.0,28.4972,28.568,27.8535,28.0209,4034500.0
2008-02-06 10:00:00,43.53,44.2,43.53,43.89,3301400.0,28.0209,28.4522,28.0209,28.2526,3301400.0
2008-02-06 10:30:00,43.9,44.62,43.89,44.26,2409800.0,28.2591,28.7225,28.2526,28.4908,2409800.0
2008-02-06 11:00:00,44.24,44.7,44.15,44.49,1684500.0,28.4779,28.774,28.42,28.6388,1684500.0
2008-02-06 11:30:00,44.5,44.68,44.34,44.66,1333000.0,28.6453,28.7612,28.5423,28.7483,1333000.0
2008-02-06 12:00:00,44.66,44.74,44.12,44.19,1498300.0,28.7483,28.7998,28.4007,28.4457,1498300.0
2008-02-06 12:30:00,44.18,44.4,44.11,44.27,721500.0,28.4393,28.5809,28.3942,28.4972,721500.0
2008-02-06 13:00:00,44.27,44.45,44.13,44.32,1023300.0,28.4972,28.6131,28.4071,28.5294,1023300.0
2008-02-06 13:30:00,44.32,44.35,43.9,43.91,1249000.0,28.5294,28.5487,28.2591,28.2655,1249000.0
2008-02-06 14:00:00,43.92,44.05,43.56,43.69,1781100.0,28.2719,28.3556,28.0402,28.1239,1781100.0
2008-02-06 14:30:00,43.7,44.25,43.64,44.1,1575900.0,28.1303,28.4844,28.0917,28.3878,1575900.0
2008-02-06 15:00:00,44.09,44.24,43.76,44.09,2277800.0,28.3814,28.4779,28.1689,28.3814,2277800.0
2008-02-06 15:30:00,44.08,44.09,43.53,43.71,2802800.0,28.3749,28.3814,28.0209,28.1368,2802800.0
2008-02-07 09:30:00,43.39,44.2,43.25,43.68,4647800.0,27.9308,28.4522,27.8406,28.1174,4647800.0
2008-02-07 10:00:00,43.68,44.83,43.35,44.62,4903100.0,28.1174,28.8577,27.905,28.7225,4903100.0
2008-02-07 10:30:00,44.59,44.67,43.98,44.31,2411400.0,28.7032,28.7547,28.3106,28.523,2411400.0
2008-02-07 11:00:00,44.29,44.45,43.9,44.12,2050900.0,28.5101,28.6131,28.2591,28.4007,2050900.0
2008-02-07 11:30:00,44.13,44.6,44.07,44.41,1815500.0,28.4071,28.7097,28.3685,28.5874,1815500.0
2008-02-07 12:00:00,44.41,44.57,44.3,44.46,950300.0,28.5874,28.6903,28.5165,28.6195,950300.0
2008-02-07 12:30:00,44.47,45.03,44.45,45.03,1775500.0,28.626,28.9865,28.6131,28.9865,1775500.0
2008-02-07 13:00:00,45.03,45.25,44.8,45.04,2238000.0,28.9865,29.1281,28.8384,28.9929,2238000.0
2008-02-07 13:30:00,45.05,45.4,44.3,45.33,1773700.0,28.9993,29.2246,28.5165,29.1796,1773700.0
2008-02-07 14:00:00,45.31,45.58,45.02,45.13,2782000.0,29.1667,29.3405,28.98,29.0508,2782000.0
2008-02-07 14:30:00,45.13,45.15,44.64,44.82,2670500.0,29.0508,29.0637,28.7354,28.8513,2670500.0
2008-02-07 15:00:00,44.82,45.01,44.4,44.76,3427700.0,28.8513,28.9736,28.5809,28.8127,3427700.0
2008-02-07 15:30:00,44.75,45.17,44.6,45.13,4435800.0,28.8062,29.0766,28.7097,29.0508,4435800.0
2008-02-08 09:30:00,44.96,44.96,44.07,44.6,4023100.0,28.9414,28.9414,28.3685,28.7097,4023100.0
2008-02-08 10:00:00,44.59,44.85,44.25,44.67,2245400.0,28.7032,28.8706,28.4844,28.7547,2245400.0
2008-02-08 10:30:00,44.67,44.69,44.3,44.38,1534400.0,28.7547,28.7676,28.5165,28.568,1534400.0
2008-02-08 11:00:00,44.38,44.72,44.16,44.26,1659000.0,28.568,28.7869,28.4264,28.4908,1659000.0
2008-02-08 11:30:00,44.25,44.46,44.22,44.28,1557100.0,28.4844,28.6195,28.465,28.5037,1557100.0
2008-02-08 12:00:00,44.27,44.33,44.0,44.07,1533500.0,28.4972,28.5359,28.3234,28.3685,1533500.0
2008-02-08 12:30:00,44.06,44.65,43.78,44.05,1624100.0,28.3621,28.7418,28.1818,28.3556,1624100.0
2008-02-08 13:00:00,44.06,44.06,43.49,43.61,1881900.0,28.3621,28.3621,27.9951,28.0724,1881900.0
2008-02-08 13:30:00,43.62,43.7,43.26,43.67,1630100.0,28.0788,28.1303,27.8471,28.111,1630100.0
2008-02-08 14:00:00,43.67,43.94,43.45,43.84,1185300.0,28.111,28.2848,27.9694,28.2204,1185300.0
2008-02-08 14:30:00,43.84,43.9,43.5,43.62,926800.0,28.2204,28.2591,28.0016,28.0788,926800.0
2008-02-08 15:00:00,43.62,43.74,43.31,43.72,1709600.0,28.0788,28.1561,27.8793,28.1432,1709600.0
2008-02-08 15:30:00,43.73,44.16,43.61,43.75,3312400.0,28.1496,28.4264,28.0724,28.1625,3312400.0
2008-02-11 09:30:00,43.89,44.0,42.82,43.08,3610500.0,28.2526,28.3234,27.5638,27.7312,3610500.0
2008-02-11 10:00:00,43.09,43.32,42.82,43.01,2090300.0,27.7376,27.8857,27.5638,27.6862,2090300.0
2008-02-11 10:30:00,43.02,43.15,42.86,42.99,1522200.0,27.6926,27.7763,27.5896,27.6733,1522200.0
2008-02-11 11:00:00,43.0,43.6,42.99,43.26,1820400.0,27.6797,28.0659,27.6733,27.8471,1820400.0
2008-02-11 11:30:00,43.26,43.48,43.11,43.19,1357600.0,27.8471,27.9887,27.7505,27.802,1357600.0
2008-02-11 12:00:00,43.19,43.64,43.18,43.32,1041700.0,27.802,28.0917,27.7956,27.8857,1041700.0
2008-02-11 12:30:00,43.31,43.66,43.22,43.54,1377400.0,27.8793,28.1046,27.8213,28.0273,1377400.0
2008-02-11 13:00:00,43.55,43.7,43.37,43.6,1317300.0,28.0338,28.1303,27.9179,28.0659,1317300.0
2008-02-11 13:30:00,43.6,43.7,43.19,43.2,1252200.0,28.0659,28.1303,27.802,27.8085,1252200.0
2008-02-11 14:00:00,43.21,43.29,42.95,43.0,1513100.0,27.8149,27.8664,27.6475,27.6797,1513100.0
2008-02-11 14:30:00,43.0,43.16,42.9,43.08,1583700.0,27.6797,27.7827,27.6153,27.7312,1583700.0
2008-02-11 15:00:00,43.09,43.54,42.96,43.41,2906000.0,27.7376,28.0273,27.654,27.9436,2906000.0
2008-02-11 15:30:00,43.41,43.43,43.16,43.34,3586400.0,27.9436,27.9565,27.7827,27.8986,3586400.0
2008-02-12 09:30:00,43.65,43.89,43.34,43.79,3277300.0,28.0981,28.2526,27.8986,28.1882,3277300.0
2008-02-12 10:00:00,43.79,44.3,43.74,44.01,2621300.0,28.1882,28.5165,28.1561,28.3299,2621300.0
2008-02-12 10:30:00,44.01,44.42,44.0,44.41,1476900.0,28.3299,28.5938,28.3234,28.5874,1476900.0
2008-02-12 11:00:00,44.42,44.45,43.75,44.03,1839800.0,28.5938,28.6131,28.1625,28.3427,1839800.0
2008-02-12 11:30:00,44.03,44.09,43.76,43.77,1325200.0,28.3427,28.3814,28.1689,28.1754,1325200.0
2008-02-12 12:00:00,43.77,43.89,43.39,43.53,1219100.0,28.1754,28.2526,27.9308,28.0209,1219100.0
2008-02-12 12:30:00,43.54,43.6,43.25,43.44,1181900.0,28.0273,28.0659,27.8406,27.9629,1181900.0
2008-02-12 13:00:00,43.45,43.66,43.42,43.64,979700.0,27.9694,28.1046,27.9501,28.0917,979700.0
2008-02-12 13:30:00,43.65,44.03,43.4,44.03,1686400.0,28.0981,28.3427,27.9372,28.3427,1686400.0
2008-02-12 14:00:00,44.02,44.03,43.7,43.88,1295300.0,28.3363,28.3427,28.1303,28.2462,1295300.0
2008-02-12 14:30:00,43.89,43.94,43.5,43.81,2121200.0,28.2526,28.2848,28.0016,28.2011,2121200.0
2008-02-12 15:00:00,43.81,43.83,42.87,43.1,2527200.0,28.2011,28.214,27.596,27.7441,2527200.0
2008-02-12 15:30:00,43.09,43.41,42.75,43.37,4107500.0,27.7376,27.9436,27.5188,27.9179,4107500.0
2008-02-13 09:30:00,43.55,43.9,43.21,43.28,3230400.0,28.0338,28.2591,27.8149,27.86,3230400.0
2008-02-13 10:00:00,43.27,43.65,43.03,43.32,2811700.0,27.8535,28.0981,27.699,27.8857,2811700.0
2008-02-13 10:30:00,43.32,43.33,43.01,43.23,3066100.0,27.8857,27.8921,27.6862,27.8278,3066100.0
2008-02-13 11:00:00,43.23,43.48,43.14,43.48,1784300.0,27.8278,27.9887,27.7698,27.9887,1784300.0
2008-02-13 11:30:00,43.47,43.73,43.35,43.46,1243900.0,27.9823,28.1496,27.905,27.9758,1243900.0
2008-02-13 12:00:00,43.45,43.75,43.4,43.52,1448000.0,27.9694,28.1625,27.9372,28.0144,1448000.0
2008-02-13 12:30:00,43.52,43.79,43.5,43.65,1027900.0,28.0144,28.1882,28.0016,28.0981,1027900.0
2008-02-13 13:00:00,43.65,44.1,43.63,44.01,1788900.0,28.0981,28.3878,28.0853,28.3299,1788900.0
2008-02-13 13:30:00,44.01,44.17,43.81,43.91,1588100.0,28.3299,28.4329,28.2011,28.2655,1588100.0
2008-02-13 14:00:00,43.91,43.93,43.62,43.73,1160000.0,28.2655,28.2784,28.0788,28.1496,1160000.0
2008-02-13 14:30:00,43.73,43.9,43.63,43.8,1223100.0,28.1496,28.2591,28.0853,28.1947,1223100.0
2008-02-13 15:00:00,43.8,43.91,43.69,43.82,1572000.0,28.1947,28.2655,28.1239,28.2076,1572000.0
2008-02-13 15:30:00,43.81,44.15,43.76,44.06,3165100.0,28.2011,28.42,28.1689,28.3621,3165100.0
2008-02-14 09:30:00,44.05,44.1,43.03,43.26,3342700.0,28.3556,28.3878,27.699,27.8471,3342700.0
2008-02-14 10:00:00,43.27,43.92,43.01,43.48,4070300.0,27.8535,28.2719,27.6862,27.9887,4070300.0
2008-02-14 10:30:00,43.48,43.74,43.36,43.42,2140100.0,27.9887,28.1561,27.9115,27.9501,2140100.0
2008-02-14 11:00:00,43.42,43.57,43.11,43.31,1919900.0,27.9501,28.0466,27.7505,27.8793,1919900.0
2008-02-14 11:30:00,43.32,43.32,42.89,42.98,1679300.0,27.8857,27.8857,27.6089,27.6668,1679300.0
2008-02-14 12:00:00,42.98,43.18,42.9,43.13,1556900.0,27.6668,27.7956,27.6153,27.7634,1556900.0
2008-02-14 12:30:00,43.13,43.17,42.92,43.05,784300.0,27.7634,27.7891,27.6282,27.7119,784300.0
2008-02-14 13:00:00,43.04,43.11,42.82,42.87,1475200.0,27.7055,27.7505,27.5638,27.596,1475200.0
2008-02-14 13:30:00,42.87,43.02,42.8,42.95,891100.0,27.596,27.6926,27.551,27.6475,891100.0
2008-02-14 14:00:00,42.95,43.19,42.83,43.13,1059800.0,27.6475,27.802,27.5703,27.7634,1059800.0
2008-02-14 14:30:00,43.13,43.14,42.63,42.92,2007200.0,27.7634,27.7698,27.4415,27.6282,2007200.0
2008-02-14 15:00:00,42.93,43.16,42.78,42.94,2052000.0,27.6347,27.7827,27.5381,27.6411,2052000.0
2008-02-14 15:30:00,42.94,42.98,42.47,42.53,4348500.0,27.6411,27.6668,27.3385,27.3772,4348500.0
2008-02-15 09:30:00,42.41,42.64,42.01,42.2,5157300.0,27.2999,27.448,27.0424,27.1647,5157300.0
2008-02-15 10:00:00,42.2,42.64,42.06,42.62,2760100.0,27.1647,27.448,27.0746,27.4351,2760100.0
2008-02-15 10:30:00,42.61,42.8,42.43,42.56,1739800.0,27.4287,27.551,27.3128,27.3965,1739800.0
2008-02-15 11:00:00,42.55,42.65,42.31,42.43,1130800.0,27.39,27.4544,27.2356,27.3128,1130800.0
2008-02-15 11:30:00,42.43,42.47,42.28,42.38,964400.0,27.3128,27.3385,27.2162,27.2806,964400.0
2008-02-15 12:00:00,42.38,42.67,42.31,42.31,936800.0,27.2806,27.4673,27.2356,27.2356,936800.0
2008-02-15 12:30:00,42.32,42.39,42.21,42.31,941400.0,27.242,27.287,27.1712,27.2356,941400.0
2008-02-15 13:00:00,42.31,42.64,42.23,42.57,1198800.0,27.2356,27.448,27.1841,27.4029,1198800.0
2008-02-15 13:30:00,42.59,42.8,42.55,42.79,883200.0,27.4158,27.551,27.39,27.5445,883200.0
2008-02-15 14:00:00,42.79,42.81,42.58,42.79,1981800.0,27.5445,27.5574,27.4094,27.5445,1981800.0
2008-02-15 14:30:00,42.79,42.98,42.64,42.71,2225900.0,27.5445,27.6668,27.448,27.493,2225900.0
2008-02-15 15:00:00,42.71,42.8,42.64,42.73,2016600.0,27.493,27.551,27.448,27.5059,2016600.0
2008-02-15 15:30:00,42.72,43.21,42.71,43.21,4907700.0,27.4995,27.8149,27.493,27.8149,4907700.0
2008-02-19 09:30:00,43.54,44.05,43.1,43.12,3667200.0,28.0273,28.3556,27.7441,27.757,3667200.0
2008-02-19 10:00:00,43.12,43.18,42.82,43.06,2046000.0,27.757,27.7956,27.5638,27.7183,2046000.0
2008-02-19 10:30:00,43.06,43.09,42.45,42.69,2448400.0,27.7183,27.7376,27.3257,27.4802,2448400.0
2008-02-19 11:00:00,42.7,42.79,42.17,42.38,2017900.0,27.4866,27.5445,27.1454,27.2806,2017900.0
2008-02-19 11:30:00,42.36,42.64,42.28,42.59,850400.0,27.2677,27.448,27.2162,27.4158,850400.0
2008-02-19 12:00:00,42.59,42.86,42.53,42.84,911100.0,27.4158,27.5896,27.3772,27.5767,911100.0
2008-02-19 12:30:00,42.83,42.85,42.57,42.61,812800.0,27.5703,27.5832,27.4029,27.4287,812800.0
2008-02-19 13:00:00,42.61,43.15,42.61,43.07,1122700.0,27.4287,27.7763,27.4287,27.7248,1122700.0
2008-02-19 13:30:00,43.08,43.08,42.84,42.95,924900.0,27.7312,27.7312,27.5767,27.6475,924900.0
2008-02-19 14:00:00,42.94,43.24,42.86,43.12,1329600.0,27.6411,27.8342,27.5896,27.757,1329600.0
2008-02-19 14:30:00,43.12,43.14,42.73,42.75,2153500.0,27.757,27.7698,27.5059,27.5188,2153500.0
2008-02-19 15:00:00,42.76,42.85,42.58,42.76,2546200.0,27.5252,27.5832,27.4094,27.5252,2546200.0
2008-02-19 15:30:00,42.76,43.04,42.72,42.82,3668400.0,27.5252,27.7055,27.4995,27.5638,3668400.0
2008-02-20 09:30:00,42.37,42.64,42.13,42.3,3675100.0,27.2742,27.448,27.1197,27.2291,3675100.0
2008-02-20 10:00:00,42.3,42.38,41.85,42.19,3984500.0,27.2291,27.2806,26.9394,27.1583,3984500.0
2008-02-20 10:30:00,42.18,42.4,42.03,42.16,2633700.0,27.1519,27.2935,27.0553,27.139,2633700.0
2008-02-20 11:00:00,42.17,42.7,42.09,42.57,1943300.0,27.1454,27.4866,27.0939,27.4029,1943300.0
2008-02-20 11:30:00,42.57,42.58,42.33,42.44,1095900.0,27.4029,27.4094,27.2484,27.3192,1095900.0
2008-02-20 12:00:00,42.44,43.23,42.32,43.08,2941400.0,27.3192,27.8278,27.242,27.7312,2941400.0
2008-02-20 12:30:00,43.08,43.28,42.9,42.92,1873600.0,27.7312,27.86,27.6153,27.6282,1873600.0
2008-02-20 13:00:00,42.92,43.3,42.88,42.94,1458300.0,27.6282,27.8728,27.6025,27.6411,1458300.0
2008-02-20 13:30:00,42.94,43.27,42.78,43.06,1185500.0,27.6411,27.8535,27.5381,27.7183,1185500.0
2008-02-20 14:00:00,43.07,43.28,42.53,42.81,2409900.0,27.7248,27.86,27.3772,27.5574,2409900.0
2008-02-20 14:30:00,42.82,43.34,42.68,43.18,1740800.0,27.5638,27.8986,27.4737,27.7956,1740800.0
2008-02-20 15:00:00,43.18,43.25,42.82,42.98,1326200.0,27.7956,27.8406,27.5638,27.6668,1326200.0
2008-02-20 15:30:00,42.98,43.19,42.4,43.17,2660200.0,27.6668,27.802,27.2935,27.7891,2660200.0
2008-02-21 09:30:00,43.14,43.69,43.04,43.28,2845100.0,27.7698,28.1239,27.7055,27.86,2845100.0
2008-02-21 10:00:00,43.29,43.3,42.77,42.85,2506200.0,27.8664,27.8728,27.5317,27.5832,2506200.0
2008-02-21 10:30:00,42.85,42.95,42.5,42.52,1725600.0,27.5832,27.6475,27.3579,27.3707,1725600.0
2008-02-21 11:00:00,42.51,42.69,42.43,42.62,1479500.0,27.3643,27.4802,27.3128,27.4351,1479500.0
2008-02-21 11:30:00,42.61,42.82,42.61,42.74,952800.0,27.4287,27.5638,27.4287,27.5123,952800.0
2008-02-21 12:00:00,42.74,42.75,42.33,42.45,927800.0,27.5123,27.5188,27.2484,27.3257,927800.0
2008-02-21 12:30:00,42.46,42.61,42.31,42.57,1091000.0,27.3321,27.4287,27.2356,27.4029,1091000.0
2008-02-21 13:00:00,42.56,42.59,42.25,42.4,1075400.0,27.3965,27.4158,27.1969,27.2935,1075400.0
2008-02-21 13:30:00,42.4,42.49,42.23,42.48,1397200.0,27.2935,27.3514,27.1841,27.345,1397200.0
2008-02-21 14:00:00,42.48,42.68,42.32,42.67,1405400.0,27.345,27.4737,27.242,27.4673,1405400.0
2008-02-21 14:30:00,42.68,42.7,42.3,42.51,1764800.0,27.4737,27.4866,27.2291,27.3643,1764800.0
2008-02-21 15:00:00,42.51,42.75,42.22,42.67,3111200.0,27.3643,27.5188,27.1776,27.4673,3111200.0
2008-02-21 15:30:00,42.66,43.19,42.62,43.03,7776000.0,27.4609,27.802,27.4351,27.699,7776000.0
2008-02-22 09:30:00,43.06,43.16,42.49,42.65,3104600.0,27.7183,27.7827,27.3514,27.4544,3104600.0
2008-02-22 10:00:00,42.66,42.67,42.24,42.35,2281000.0,27.4609,27.4673,27.1905,27.2613,2281000.0
2008-02-22 10:30:00,42.36,42.57,42.15,42.51,1820200.0,27.2677,27.4029,27.1326,27.3643,1820200.0
2008-02-22 11:00:00,42.51,42.55,42.28,42.29,1546300.0,27.3643,27.39,27.2162,27.2227,1546300.0
2008-02-22 11:30:00,42.3,42.41,42.16,42.28,1058800.0,27.2291,27.2999,27.139,27.2162,1058800.0
2008-02-22 12:00:00,42.27,42.46,42.02,42.09,1088400.0,27.2098,27.3321,27.0489,27.0939,1088400.0
2008-02-22 12:30:00,42.11,42.22,42.01,42.03,1436900.0,27.1068,27.1776,27.0424,27.0553,1436900.0
2008-02-22 13:00:00,42.03,42.22,41.95,42.07,1146000.0,27.0553,27.1776,27.0038,27.0811,1146000.0
2008-02-22 13:30:00,42.07,42.21,41.91,42.15,1698400.0,27.0811,27.1712,26.9781,27.1326,1698400.0
2008-02-22 14:00:00,42.15,42.19,42.04,42.18,1769600.0,27.1326,27.1583,27.0617,27.1519,1769600.0
2008-02-22 14:30:00,42.17,42.41,42.1,42.35,1876700.0,27.1454,27.2999,27.1004,27.2613,1876700.0
2008-02-22 15:00:00,42.36,42.42,42.01,42.39,2966300.0,27.2677,27.3064,27.0424,27.287,2966300.0
2008-02-22 15:30:00,42.39,44.01,42.37,44.01,7075800.0,27.287,28.3299,27.2742,28.3299,7075800.0
2008-02-25 09:30:00,43.43,43.83,42.85,43.14,3008700.0,27.9565,28.214,27.5832,27.7698,3008700.0
2008-02-25 10:00:00,43.13,43.41,42.96,43.3,2534700.0,27.7634,27.9436,27.654,27.8728,2534700.0
2008-02-25 10:30:00,43.3,43.85,43.22,43.75,2110400.0,27.8728,28.2269,27.8213,28.1625,2110400.0
2008-02-25 11:00:00,43.76,43.78,43.41,43.41,1011100.0,28.1689,28.1818,27.9436,27.9436,1011100.0
2008-02-25 11:30:00,43.42,43.45,42.85,42.88,1274500.0,27.9501,27.9694,27.5832,27.6025,1274500.0
2008-02-25 12:00:00,42.87,43.04,42.76,42.83,1389000.0,27.596,27.7055,27.5252,27.5703,1389000.0
2008-02-25 12:30:00,42.83,43.21,42.83,42.99,1031500.0,27.5703,27.8149,27.5703,27.6733,1031500.0
2008-02-25 13:00:00,43.0,43.21,42.84,42.91,796700.0,27.6797,27.8149,27.5767,27.6218,796700.0
2008-02-25 13:30:00,42.91,43.07,42.8,42.95,948400.0,27.6218,27.7248,27.551,27.6475,948400.0
2008-02-25 14:00:00,42.95,44.06,42.82,43.9,2185800.0,27.6475,28.3621,27.5638,28.2591,2185800.0
2008-02-25 14:30:00,43.9,44.07,43.12,43.52,3106500.0,28.2591,28.3685,27.757,28.0144,3106500.0
2008-02-25 15:00:00,43.53,44.01,43.41,43.93,2418100.0,28.0209,28.3299,27.9436,28.2784,2418100.0
2008-02-25 15:30:00,43.94,44.46,43.65,44.04,5131900.0,28.2848,28.6195,28.0981,28.3492,5131900.0
2008-02-26 09:30:00,43.73,44.42,43.55,43.87,2525800.0,28.1496,28.5938,28.0338,28.2397,2525800.0
2008-02-26 10:00:00,43.88,44.02,43.46,43.56,2207300.0,28.2462,28.3363,27.9758,28.0402,2207300.0
2008-02-26 10:30:00,43.54,43.7,43.41,43.56,1614000.0,28.0273,28.1303,27.9436,28.0402,1614000.0
2008-02-26 11:00:00,43.56,43.76,43.5,43.67,2052800.0,28.0402,28.1689,28.0016,28.111,2052800.0
2008-02-26 11:30:00,43.66,43.78,43.52,43.73,1293000.0,28.1046,28.1818,28.0144,28.1496,1293000.0
2008-02-26 12:00:00,43.73,44.22,43.7,44.16,1852700.0,28.1496,28.465,28.1303,28.4264,1852700.0
2008-02-26 12:30:00,44.17,44.46,44.06,44.43,1711100.0,28.4329,28.6195,28.3621,28.6002,1711100.0
2008-02-26 13:00:00,44.42,44.54,44.09,44.2,1193400.0,28.5938,28.671,28.3814,28.4522,1193400.0
2008-02-26 13:30:00,44.19,44.2,43.88,43.89,953800.0,28.4457,28.4522,28.2462,28.2526,953800.0
2008-02-26 14:00:00,43.89,44.11,43.89,43.96,1109000.0,28.2526,28.3942,28.2526,28.2977,1109000.0
2008-02-26 14:30:00,43.97,44.4,43.85,43.99,1410900.0,28.3041,28.5809,28.2269,28.317,1410900.0
2008-02-26 15:00:00,43.99,44.02,43.52,43.72,2323800.0,28.317,28.3363,28.0144,28.1432,2323800.0
2008-02-26 15:30:00,43.73,43.84,43.52,43.75,3838700.0,28.1496,28.2204,28.0144,28.1625,3838700.0
2008-02-27 09:30:00,43.07,43.53,42.62,43.52,5014300.0,27.7248,28.0209,27.4351,28.0144,5014300.0
2008-02-27 10:00:00,43.52,43.64,43.06,43.09,2550700.0,28.0144,28.0917,27.7183,27.7376,2550700.0
2008-02-27 10:30:00,43.09,44.35,43.04,43.85,3087800.0,27.7376,28.5487,27.7055,28.2269,3087800.0
2008-02-27 11:00:00,43.85,43.85,43.44,43.56,2576800.0,28.2269,28.2269,27.9629,28.0402,2576800.0
2008-02-27 11:30:00,43.57,44.32,43.55,44.27,1812400.0,28.0466,28.5294,28.0338,28.4972,1812400.0
2008-02-27 12:00:00,44.28,44.29,43.91,43.93,1763600.0,28.5037,28.5101,28.2655,28.2784,1763600.0
2008-02-27 12:30:00,43.94,44.2,43.91,44.16,1385500.0,28.2848,28.4522,28.2655,28.4264,1385500.0
2008-02-27 13:00:00,44.16,44.35,44.07,44.14,1628000.0,28.4264,28.5487,28.3685,28.4135,1628000.0
2008-02-27 13:30:00,44.14,44.15,43.7,43.75,2347400.0,28.4135,28.42,28.1303,28.1625,2347400.0
2008-02-27 14:00:00,43.75,43.78,43.4,43.57,2579600.0,28.1625,28.1818,27.9372,28.0466,2579600.0
2008-02-27 14:30:00,43.57,43.95,43.55,43.9,2326300.0,28.0466,28.2912,28.0338,28.2591,2326300.0
2008-02-27 15:00:00,43.9,44.48,43.82,44.47,3840500.0,28.2591,28.6324,28.2076,28.626,3840500.0
2008-02-27 15:30:00,44.48,44.49,44.2,44.35,5614800.0,28.6324,28.6388,28.4522,28.5487,5614800.0
2008-02-28 09:30:00,44.0,44.02,43.23,43.48,3979800.0,28.3234,28.3363,27.8278,27.9887,3979800.0
2008-02-28 10:00:00,43.49,43.65,43.35,43.6,1775100.0,27.9951,28.0981,27.905,28.0659,1775100.0
2008-02-28 10:30:00,43.6,43.63,43.3,43.3,1882000.0,28.0659,28.0853,27.8728,27.8728,1882000.0
2008-02-28 11:00:00,43.3,43.35,42.81,42.83,2584000.0,27.8728,27.905,27.5574,27.5703,2584000.0
2008-02-28 11:30:00,42.83,43.02,42.74,43.0,4287600.0,27.5703,27.6926,27.5123,27.6797,4287600.0
2008-02-28 12:00:00,42.99,42.99,42.71,42.71,1379400.0,27.6733,27.6733,27.493,27.493,1379400.0
2008-02-28 12:30:00,42.71,42.92,42.65,42.8,1155300.0,27.493,27.6282,27.4544,27.551,1155300.0
2008-02-28 13:00:00,42.8,42.99,42.67,42.7,1440500.0,27.551,27.6733,27.4673,27.4866,1440500.0
2008-02-28 13:30:00,42.7,42.8,42.63,42.79,1187100.0,27.4866,27.551,27.4415,27.5445,1187100.0
2008-02-28 14:00:00,42.79,43.02,42.69,42.85,1840700.0,27.5445,27.6926,27.4802,27.5832,1840700.0
2008-02-28 14:30:00,42.86,42.96,42.7,42.77,2112200.0,27.5896,27.654,27.4866,27.5317,2112200.0
2008-02-28 15:00:00,42.77,42.82,42.54,42.56,3161800.0,27.5317,27.5638,27.3836,27.3965,3161800.0
2008-02-28 15:30:00,42.56,42.7,42.39,42.44,7255700.0,27.3965,27.4866,27.287,27.3192,7255700.0
2008-02-29 09:30:00,41.88,41.9,41.0,41.51,4869600.0,26.9588,26.9716,26.3923,26.7206,4869600.0
2008-02-29 10:00:00,41.52,41.69,41.29,41.59,4025900.0,26.727,26.8364,26.579,26.7721,4025900.0
2008-02-29 10:30:00,41.6,41.79,41.34,41.74,2076900.0,26.7785,26.9008,26.6111,26.8686,2076900.0
2008-02-29 11:00:00,41.75,41.97,41.63,41.66,1857500.0,26.8751,27.0167,26.7978,26.8171,1857500.0
2008-02-29 11:30:00,41.66,41.82,41.61,41.65,2115100.0,26.8171,26.9201,26.785,26.8107,2115100.0
2008-02-29 12:00:00,41.65,41.67,41.4,41.49,1587200.0,26.8107,26.8236,26.6498,26.7077,1587200.0
2008-02-29 12:30:00,41.49,41.51,41.32,41.42,1230900.0,26.7077,26.7206,26.5983,26.6626,1230900.0
2008-02-29 13:00:00,41.41,41.47,41.32,41.36,1418100.0,26.6562,26.6948,26.5983,26.624,1418100.0
2008-02-29 13:30:00,41.36,41.37,41.1,41.14,1469000.0,26.624,26.6305,26.4567,26.4824,1469000.0
2008-02-29 14:00:00,41.14,41.15,40.88,40.97,1873400.0,26.4824,26.4888,26.315,26.373,1873400.0
2008-02-29 14:30:00,40.97,41.05,40.83,40.97,1737300.0,26.373,26.4245,26.2829,26.373,1737300.0
2008-02-29 15:00:00,40.97,41.03,40.51,40.81,2973500.0,26.373,26.4116,26.0769,26.27,2973500.0
2008-02-29 15:30:00,40.81,40.87,40.38,40.66,6249700.0,26.27,26.3086,25.9932,26.1734,6249700.0
2008-03-03 09:30:00,40.55,40.63,39.43,39.58,3780600.0,26.1026,26.1541,25.3817,25.4782,3780600.0
2008-03-03 10:00:00,39.58,40.38,39.54,40.14,3103900.0,25.4782,25.9932,25.4525,25.8387,3103900.0
2008-03-03 10:30:00,40.15,40.25,39.81,39.93,1688000.0,25.8451,25.9095,25.6263,25.7035,1688000.0
2008-03-03 11:00:00,39.93,40.2,39.84,40.06,2062900.0,25.7035,25.8773,25.6456,25.7872,2062900.0
2008-03-03 11:30:00,40.06,40.24,39.94,40.18,1571000.0,25.7872,25.9031,25.7099,25.8644,1571000.0
2008-03-03 12:00:00,40.17,40.29,40.0,40.22,1077200.0,25.858,25.9352,25.7486,25.8902,1077200.0
2008-03-03 12:30:00,40.22,40.34,39.99,40.04,1163600.0,25.8902,25.9674,25.7421,25.7743,1163600.0
2008-03-03 13:00:00,40.04,40.11,39.88,40.04,1149800.0,25.7743,25.8194,25.6713,25.7743,1149800.0
2008-03-03 13:30:00,40.04,40.28,39.91,39.92,1898300.0,25.7743,25.9288,25.6906,25.6971,1898300.0
2008-03-03 14:00:00,39.92,40.03,39.77,39.87,1517700.0,25.6971,25.7679,25.6005,25.6649,1517700.0
2008-03-03 14:30:00,39.86,39.99,39.52,39.54,2290800.0,25.6585,25.7421,25.4396,25.4525,2290800.0
2008-03-03 15:00:00,39.55,39.81,39.5,39.72,3019200.0,25.4589,25.6263,25.4267,25.5683,3019200.0
2008-03-03 15:30:00,39.73,39.9,39.62,39.85,3941200.0,25.5748,25.6842,25.504,25.652,3941200.0
2008-03-04 09:30:00,39.37,39.58,38.97,39.35,4226000.0,25.343,25.4782,25.0855,25.3302,4226000.0
2008-03-04 10:00:00,39.35,39.44,38.87,38.89,4063100.0,25.3302,25.3881,25.0212,25.034,4063100.0
2008-03-04 10:30:00,38.89,38.92,38.35,38.4,4697200.0,25.034,25.0534,24.6864,24.7186,4697200.0
2008-03-04 11:00:00,38.41,38.63,38.22,38.6,3675300.0,24.7251,24.8667,24.6028,24.8474,3675300.0
2008-03-04 11:30:00,38.59,38.7,38.3,38.35,2660800.0,24.8409,24.9117,24.6543,24.6864,2660800.0
2008-03-04 12:00:00,38.35,38.73,38.31,38.7,2928000.0,24.6864,24.9311,24.6607,24.9117,2928000.0
2008-03-04 12:30:00,38.69,38.74,38.39,38.46,3139200.0,24.9053,24.9375,24.7122,24.7573,3139200.0
2008-03-04 13:00:00,38.45,38.54,38.26,38.53,2338400.0,24.7508,24.8087,24.6285,24.8023,2338400.0
2008-03-04 13:30:00,38.52,38.55,38.33,38.37,3628200.0,24.7959,24.8152,24.6736,24.6993,3628200.0
2008-03-04 14:00:00,38.38,38.71,38.23,38.51,4742200.0,24.7058,24.9182,24.6092,24.7894,4742200.0
2008-03-04 14:30:00,38.51,38.97,38.48,38.83,4312200.0,24.7894,25.0855,24.7701,24.9954,4312200.0
2008-03-04 15:00:00,38.84,39.23,38.76,39.03,5604200.0,25.0019,25.2529,24.9504,25.1242,5604200.0
2008-03-04 15:30:00,39.03,39.35,39.01,39.21,8026400.0,25.1242,25.3302,25.1113,25.24,8026400.0
2008-03-05 09:30:00,39.36,39.47,39.0,39.34,3927000.0,25.3366,25.4074,25.1049,25.3237,3927000.0
2008-03-05 10:00:00,39.34,39.54,39.25,39.32,3402400.0,25.3237,25.4525,25.2658,25.3108,3402400.0
2008-03-05 10:30:00,39.32,39.39,38.99,39.12,2698200.0,25.3108,25.3559,25.0984,25.1821,2698200.0
2008-03-05 11:00:00,39.13,39.17,38.9,39.01,1807300.0,25.1885,25.2143,25.0405,25.1113,1807300.0
2008-03-05 11:30:00,39.0,39.08,38.68,38.73,1915100.0,25.1049,25.1564,24.8989,24.9311,1915100.0
2008-03-05 12:00:00,38.74,39.58,38.7,38.91,6007600.0,24.9375,25.4782,24.9117,25.0469,6007600.0
2008-03-05 12:30:00,38.9,39.0,38.67,38.87,1817800.0,25.0405,25.1049,24.8924,25.0212,1817800.0
2008-03-05 13:00:00,38.86,38.96,38.35,38.5,2481000.0,25.0147,25.0791,24.6864,24.783,2481000.0
2008-03-05 13:30:00,38.5,39.11,38.11,38.48,2516800.0,24.783,25.1757,24.532,24.7701,2516800.0
2008-03-05 14:00:00,38.48,38.62,38.4,38.58,1648000.0,24.7701,24.8602,24.7186,24.8345,1648000.0
2008-03-05 14:30:00,38.58,38.88,38.49,38.68,1823000.0,24.8345,25.0276,24.7766,24.8989,1823000.0
2008-03-05 15:00:00,38.68,38.7,38.28,38.56,1628200.0,24.8989,24.9117,24.6414,24.8216,1628200.0
2008-03-05 15:30:00,38.55,38.75,38.44,38.69,3161600.0,24.8152,24.9439,24.7444,24.9053,3161600.0
2008-03-06 09:30:00,38.18,38.23,37.27,37.39,5392100.0,24.577,24.6092,23.9912,24.0685,5392100.0
2008-03-06 10:00:00,37.38,37.81,37.15,37.67,4149300.0,24.062,24.3388,23.914,24.2487,4149300.0
2008-03-06 10:30:00,37.67,37.8,37.2,37.5,2365400.0,24.2487,24.3324,23.9462,24.1393,2365400.0
2008-03-06 11:00:00,37.51,37.57,37.15,37.44,3059100.0,24.1457,24.1843,23.914,24.1007,3059100.0
2008-03-06 11:30:00,37.45,37.64,37.36,37.4,2367900.0,24.1071,24.2294,24.0492,24.0749,2367900.0
2008-03-06 12:00:00,37.39,37.45,37.18,37.4,2613100.0,24.0685,24.1071,23.9333,24.0749,2613100.0
2008-03-06 12:30:00,37.4,37.58,37.31,37.44,2023500.0,24.0749,24.1908,24.017,24.1007,2023500.0
2008-03-06 13:00:00,37.44,37.54,37.32,37.39,2080500.0,24.1007,24.165,24.0234,24.0685,2080500.0
2008-03-06 13:30:00,37.39,37.66,37.35,37.55,2094800.0,24.0685,24.2423,24.0427,24.1715,2094800.0
2008-03-06 14:00:00,37.55,37.71,37.33,37.42,1827200.0,24.1715,24.2745,24.0299,24.0878,1827200.0
2008-03-06 14:30:00,37.42,37.68,37.26,37.57,2179100.0,24.0878,24.2552,23.9848,24.1843,2179100.0
2008-03-06 15:00:00,37.57,37.83,37.27,37.76,3657000.0,24.1843,24.3517,23.9912,24.3067,3657000.0
2008-03-06 15:30:00,37.76,37.76,37.26,37.31,6033300.0,24.3067,24.3067,23.9848,24.017,6033300.0
2008-03-07 09:30:00,36.89,39.08,36.61,38.67,7474300.0,23.7466,25.1564,23.5664,24.8924,7474300.0
2008-03-07 10:00:00,38.66,39.01,38.39,38.69,6449200.0,24.886,25.1113,24.7122,24.9053,6449200.0
2008-03-07 10:30:00,38.69,39.05,38.28,38.43,3073800.0,24.9053,25.137,24.6414,24.7379,3073800.0
2008-03-07 11:00:00,38.43,38.52,38.12,38.12,1741500.0,24.7379,24.7959,24.5384,24.5384,1741500.0
2008-03-07 11:30:00,38.11,38.32,37.88,38.06,1577300.0,24.532,24.6671,24.3839,24.4998,1577300.0
2008-03-07 12:00:00,38.06,38.35,37.67,37.72,1439000.0,24.4998,24.6864,24.2487,24.2809,1439000.0
2008-03-07 12:30:00,37.73,37.9,37.65,37.81,1244900.0,24.2873,24.3968,24.2358,24.3388,1244900.0
2008-03-07 13:00:00,37.81,37.81,37.56,37.7,1212300.0,24.3388,24.3388,24.1779,24.268,1212300.0
2008-03-07 13:30:00,37.69,37.7,37.33,37.41,1836700.0,24.2616,24.268,24.0299,24.0814,1836700.0
2008-03-07 14:00:00,37.41,37.52,37.2,37.33,2199400.0,24.0814,24.1522,23.9462,24.0299,2199400.0
2008-03-07 14:30:00,37.34,37.81,37.09,37.81,2503200.0,24.0363,24.3388,23.8754,24.3388,2503200.0
2008-03-07 15:00:00,37.81,38.03,37.49,37.88,4810400.0,24.3388,24.4805,24.1328,24.3839,4810400.0
2008-03-07 15:30:00,37.87,37.89,37.3,37.56,5160100.0,24.3775,24.3903,24.0105,24.1779,5160100.0
2008-03-10 09:30:00,37.73,38.2,37.47,38.2,3798500.0,24.2873,24.5899,24.12,24.5899,3798500.0
2008-03-10 10:00:00,38.21,38.26,37.21,37.43,2796900.0,24.5963,24.6285,23.9526,24.0942,2796900.0
2008-03-10 10:30:00,37.43,37.73,37.17,37.22,2192900.0,24.0942,24.2873,23.9269,23.959,2192900.0
2008-03-10 11:00:00,37.22,37.65,36.92,37.02,2802000.0,23.959,24.2358,23.7659,23.8303,2802000.0
2008-03-10 11:30:00,37.02,37.06,36.54,36.85,3532100.0,23.8303,23.8561,23.5213,23.7209,3532100.0
2008-03-10 12:00:00,36.85,36.97,36.31,36.64,3412200.0,23.7209,23.7981,23.3733,23.5857,3412200.0
2008-03-10 12:30:00,36.64,36.97,36.62,36.89,2399400.0,23.5857,23.7981,23.5728,23.7466,2399400.0
2008-03-10 13:00:00,36.89,36.92,36.58,36.6,1633700.0,23.7466,23.7659,23.5471,23.5599,1633700.0
2008-03-10 13:30:00,36.6,36.75,36.56,36.59,1782200.0,23.5599,23.6565,23.5342,23.5535,1782200.0
2008-03-10 14:00:00,36.59,36.66,36.39,36.6,2980600.0,23.5535,23.5986,23.4248,23.5599,2980600.0
2008-03-10 14:30:00,36.6,36.8,36.52,36.55,2604600.0,23.5599,23.6887,23.5084,23.5278,2604600.0
2008-03-10 15:00:00,36.56,36.63,36.42,36.56,2879900.0,23.5342,23.5793,23.4441,23.5342,2879900.0
2008-03-10 15:30:00,36.56,36.62,36.34,36.55,6586000.0,23.5342,23.5728,23.3926,23.5278,6586000.0
2008-03-11 09:30:00,38.48,39.26,38.04,38.61,9541000.0,24.7701,25.2722,24.4869,24.8538,9541000.0
2008-03-11 10:00:00,38.59,38.7,38.16,38.57,5292000.0,24.8409,24.9117,24.5641,24.8281,5292000.0
2008-03-11 10:30:00,38.57,38.61,38.15,38.42,3883600.0,24.8281,24.8538,24.5577,24.7315,3883600.0
2008-03-11 11:00:00,38.42,38.44,37.84,37.9,3063400.0,24.7315,24.7444,24.3581,24.3968,3063400.0
2008-03-11 11:30:00,37.89,38.01,37.16,37.41,3188800.0,24.3903,24.4676,23.9204,24.0814,3188800.0
2008-03-11 12:00:00,37.41,37.8,37.3,37.71,2212300.0,24.0814,24.3324,24.0105,24.2745,2212300.0
2008-03-11 12:30:00,37.71,37.71,37.16,37.47,2320600.0,24.2745,24.2745,23.9204,24.12,2320600.0
2008-03-11 13:00:00,37.47,37.62,37.19,37.57,2202100.0,24.12,24.2165,23.9397,24.1843,2202100.0
2008-03-11 13:30:00,37.57,37.78,37.33,37.65,2018200.0,24.1843,24.3195,24.0299,24.2358,2018200.0
2008-03-11 14:00:00,37.66,38.0,37.58,37.85,3239100.0,24.2423,24.4611,24.1908,24.3646,3239100.0
2008-03-11 14:30:00,37.84,38.44,37.76,38.06,4879200.0,24.3581,24.7444,24.3067,24.4998,4879200.0
2008-03-11 15:00:00,38.06,38.45,37.51,38.41,3491800.0,24.4998,24.7508,24.1457,24.7251,3491800.0
2008-03-11 15:30:00,38.41,38.93,38.23,38.8,10097800.0,24.7251,25.0598,24.6092,24.9761,10097800.0
2008-03-12 09:30:00,38.85,39.38,38.4,39.05,3820900.0,25.0083,25.3495,24.7186,25.137,3820900.0
2008-03-12 10:00:00,39.05,39.18,38.77,38.96,2066000.0,25.137,25.2207,24.9568,25.0791,2066000.0
2008-03-12 10:30:00,38.96,39.59,38.94,39.45,3720300.0,25.0791,25.4846,25.0662,25.3945,3720300.0
2008-03-12 11:00:00,39.45,40.23,39.44,39.93,4778200.0,25.3945,25.8966,25.3881,25.7035,4778200.0
2008-03-12 11:30:00,39.93,40.2,39.71,39.77,3363100.0,25.7035,25.8773,25.5619,25.6005,3363100.0
2008-03-12 12:00:00,39.78,39.9,39.56,39.65,2822500.0,25.607,25.6842,25.4653,25.5233,2822500.0
2008-03-12 12:30:00,39.65,39.81,39.12,39.42,1931800.0,25.5233,25.6263,25.1821,25.3752,1931800.0
2008-03-12 13:00:00,39.42,40.1,39.27,39.33,1262700.0,25.3752,25.8129,25.2787,25.3173,1262700.0
2008-03-12 13:30:00,39.33,39.37,38.95,39.06,1940200.0,25.3173,25.343,25.0727,25.1435,1940200.0
2008-03-12 14:00:00,39.06,39.22,38.9,38.93,1904600.0,25.1435,25.2465,25.0405,25.0598,1904600.0
2008-03-12 14:30:00,38.93,39.36,38.89,39.11,1589500.0,25.0598,25.3366,25.034,25.1757,1589500.0
2008-03-12 15:00:00,39.1,39.1,38.74,38.8,2572800.0,25.1692,25.1692,24.9375,24.9761,2572800.0
2008-03-12 15:30:00,38.8,38.95,38.49,38.59,4953000.0,24.9761,25.0727,24.7766,24.8409,4953000.0
2008-03-13 09:30:00,37.84,38.01,36.75,36.89,5989100.0,24.3581,24.4676,23.6565,23.7466,5989100.0
2008-03-13 10:00:00,36.89,37.39,36.85,37.0,3852200.0,23.7466,24.0685,23.7209,23.8174,3852200.0
2008-03-13 10:30:00,36.99,37.04,36.63,36.72,3436800.0,23.811,23.8432,23.5793,23.6372,3436800.0
2008-03-13 11:00:00,36.72,38.06,36.71,37.69,6370900.0,23.6372,24.4998,23.6308,24.2616,6370900.0
2008-03-13 11:30:00,37.69,38.19,37.59,38.12,2646500.0,24.2616,24.5834,24.1972,24.5384,2646500.0
2008-03-13 12:00:00,38.12,38.48,37.57,37.87,2357100.0,24.5384,24.7701,24.1843,24.3775,2357100.0
2008-03-13 12:30:00,37.86,37.98,37.46,37.64,1361000.0,24.371,24.4483,24.1135,24.2294,1361000.0
2008-03-13 13:00:00,37.64,38.47,37.47,38.34,2062300.0,24.2294,24.7637,24.12,24.68,2062300.0
2008-03-13 13:30:00,38.34,38.84,38.25,38.55,3341900.0,24.68,25.0019,24.6221,24.8152,3341900.0
2008-03-13 14:00:00,38.54,38.95,38.48,38.67,2978200.0,24.8087,25.0727,24.7701,24.8924,2978200.0
2008-03-13 14:30:00,38.66,38.68,38.15,38.48,1941700.0,24.886,24.8989,24.5577,24.7701,1941700.0
2008-03-13 15:00:00,38.5,38.68,38.21,38.45,2379800.0,24.783,24.8989,24.5963,24.7508,2379800.0
2008-03-13 15:30:00,38.46,38.68,38.07,38.16,5365100.0,24.7573,24.8989,24.5062,24.5641,5365100.0
2008-03-14 09:30:00,38.5,38.8,36.5,36.6,11934900.0,24.783,24.9761,23.4956,23.5599,11934900.0
2008-03-14 10:00:00,36.59,37.64,36.01,36.77,10863600.0,23.5535,24.2294,23.1802,23.6694,10863600.0
2008-03-14 10:30:00,36.75,38.43,36.55,37.39,7700000.0,23.6565,24.7379,23.5278,24.0685,7700000.0
2008-03-14 11:00:00,37.39,37.8,37.12,37.26,4813000.0,24.0685,24.3324,23.8947,23.9848,4813000.0
2008-03-14 11:30:00,37.26,37.78,37.1,37.44,2489000.0,23.9848,24.3195,23.8818,24.1007,2489000.0
2008-03-14 12:00:00,37.44,37.53,37.0,37.17,2869000.0,24.1007,24.1586,23.8174,23.9269,2869000.0
2008-03-14 12:30:00,37.16,37.32,36.75,36.9,3206500.0,23.9204,24.0234,23.6565,23.7531,3206500.0
2008-03-14 13:00:00,36.89,36.99,36.57,36.75,2822300.0,23.7466,23.811,23.5406,23.6565,2822300.0
2008-03-14 13:30:00,36.75,37.04,36.59,36.66,3300600.0,23.6565,23.8432,23.5535,23.5986,3300600.0
2008-03-14 14:00:00,36.67,36.71,36.18,36.28,3859700.0,23.605,23.6308,23.2896,23.354,3859700.0
2008-03-14 14:30:00,36.28,36.79,36.23,36.59,4257600.0,23.354,23.6822,23.3218,23.5535,4257600.0
2008-03-14 15:00:00,36.59,37.13,36.5,36.97,6973600.0,23.5535,23.9011,23.4956,23.7981,6973600.0
2008-03-14 15:30:00,36.96,37.03,36.36,36.5,9950800.0,23.7917,23.8367,23.4055,23.4956,9950800.0
2008-03-17 09:30:00,37.0,38.84,37.0,38.8,18924200.0,23.8174,25.0019,23.8174,24.9761,18924200.0
2008-03-17 10:00:00,38.82,40.67,38.6,40.4,18640500.0,24.989,26.1799,24.8474,26.0061,18640500.0
2008-03-17 10:30:00,40.4,41.09,39.98,40.42,11612400.0,26.0061,26.4502,25.7357,26.0189,11612400.0
2008-03-17 11:00:00,40.4,40.71,39.92,40.08,7088100.0,26.0061,26.2056,25.6971,25.8001,7088100.0
2008-03-17 11:30:00,40.1,40.25,39.22,39.49,5661100.0,25.8129,25.9095,25.2465,25.4203,5661100.0
2008-03-17 12:00:00,39.5,40.0,39.4,39.8,6039600.0,25.4267,25.7486,25.3623,25.6198,6039600.0
2008-03-17 12:30:00,39.8,40.01,39.41,39.74,4583400.0,25.6198,25.755,25.3688,25.5812,4583400.0
2008-03-17 13:00:00,39.74,39.85,38.97,39.05,5733300.0,25.5812,25.652,25.0855,25.137,5733300.0
2008-03-17 13:30:00,39.05,39.55,38.57,39.5,6603700.0,25.137,25.4589,24.8281,25.4267,6603700.0
2008-03-17 14:00:00,39.51,39.97,39.19,39.2,5733900.0,25.4332,25.7293,25.2272,25.2336,5733900.0
2008-03-17 14:30:00,39.2,40.19,39.17,39.86,6542300.0,25.2336,25.8709,25.2143,25.6585,6542300.0
2008-03-17 15:00:00,39.86,40.48,39.77,40.13,7445700.0,25.6585,26.0576,25.6005,25.8323,7445700.0
2008-03-17 15:30:00,40.12,41.04,40.1,40.42,11994500.0,25.8258,26.418,25.8129,26.0189,11994500.0
2008-03-18 09:30:00,42.14,42.66,41.55,41.88,11809800.0,27.1261,27.4609,26.7463,26.9588,11809800.0
2008-03-18 10:00:00,41.88,42.15,41.8,41.93,6571700.0,26.9588,27.1326,26.9073,26.9909,6571700.0
2008-03-18 10:30:00,41.93,42.5,41.68,42.33,9020400.0,26.9909,27.3579,26.83,27.2484,9020400.0
2008-03-18 11:00:00,42.35,42.88,42.32,42.69,4911500.0,27.2613,27.6025,27.242,27.4802,4911500.0
2008-03-18 11:30:00,42.7,42.85,42.22,42.39,3466700.0,27.4866,27.5832,27.1776,27.287,3466700.0
2008-03-18 12:00:00,42.4,42.5,42.16,42.45,2258800.0,27.2935,27.3579,27.139,27.3257,2258800.0
2008-03-18 12:30:00,42.45,42.67,42.25,42.49,2944100.0,27.3257,27.4673,27.1969,27.3514,2944100.0
2008-03-18 13:00:00,42.49,42.56,42.23,42.34,2532700.0,27.3514,27.3965,27.1841,27.2549,2532700.0
2008-03-18 13:30:00,42.34,42.41,42.02,42.26,2447200.0,27.2549,27.2999,27.0489,27.2034,2447200.0
2008-03-18 14:00:00,42.26,42.34,41.54,41.64,5183700.0,27.2034,27.2549,26.7399,26.8043,5183700.0
2008-03-18 14:30:00,41.64,42.35,41.25,42.05,6943300.0,26.8043,27.2613,26.5532,27.0682,6943300.0
2008-03-18 15:00:00,42.05,42.1,41.7,41.89,4475400.0,27.0682,27.1004,26.8429,26.9652,4475400.0
2008-03-18 15:30:00,41.89,42.5,41.84,42.49,10392500.0,26.9652,27.3579,26.933,27.3514,10392500.0
2008-03-19 09:30:00,43.31,43.9,42.78,43.66,9348900.0,27.8793,28.2591,27.5381,28.1046,9348900.0
2008-03-19 10:00:00,43.66,44.14,43.43,43.79,6474500.0,28.1046,28.4135,27.9565,28.1882,6474500.0
2008-03-19 10:30:00,43.79,44.04,43.34,44.0,6255200.0,28.1882,28.3492,27.8986,28.3234,6255200.0
2008-03-19 11:00:00,44.0,44.82,43.58,44.79,5747500.0,28.3234,28.8513,28.0531,28.832,5747500.0
2008-03-19 11:30:00,44.78,44.89,43.96,44.6,3202700.0,28.8255,28.8963,28.2977,28.7097,3202700.0
2008-03-19 12:00:00,44.61,44.75,44.3,44.38,3527900.0,28.7161,28.8062,28.5165,28.568,3527900.0
2008-03-19 12:30:00,44.38,44.4,43.88,44.06,2946300.0,28.568,28.5809,28.2462,28.3621,2946300.0
2008-03-19 13:00:00,44.06,44.12,43.5,43.87,4092200.0,28.3621,28.4007,28.0016,28.2397,4092200.0
2008-03-19 13:30:00,43.88,43.96,43.34,43.53,3668300.0,28.2462,28.2977,27.8986,28.0209,3668300.0
2008-03-19 14:00:00,43.53,43.85,43.06,43.4,4251100.0,28.0209,28.2269,27.7183,27.9372,4251100.0
2008-03-19 14:30:00,43.42,43.5,42.98,43.18,5127400.0,27.9501,28.0016,27.6668,27.7956,5127400.0
2008-03-19 15:00:00,43.17,43.19,42.72,42.72,5384800.0,27.7891,27.802,27.4995,27.4995,5384800.0
2008-03-19 15:30:00,42.73,42.93,42.44,42.5,7453400.0,27.5059,27.6347,27.3192,27.3579,7453400.0
2008-03-20 09:30:00,42.91,43.35,42.85,43.16,8633900.0,27.6218,27.905,27.5832,27.7827,8633900.0
2008-03-20 10:00:00,43.16,43.77,43.14,43.67,3837400.0,27.7827,28.1754,27.7698,28.111,3837400.0
2008-03-20 10:30:00,43.68,44.21,43.5,44.21,3334600.0,28.1174,28.4586,28.0016,28.4586,3334600.0
2008-03-20 11:00:00,44.22,44.42,44.0,44.33,4152500.0,28.465,28.5938,28.3234,28.5359,4152500.0
2008-03-20 11:30:00,44.33,44.43,43.1,44.16,4156500.0,28.5359,28.6002,27.7441,28.4264,4156500.0
2008-03-20 12:00:00,44.17,44.5,43.99,44.06,3424800.0,28.4329,28.6453,28.317,28.3621,3424800.0
2008-03-20 12:30:00,44.07,44.45,43.82,44.3,2686000.0,28.3685,28.6131,28.2076,28.5165,2686000.0
2008-03-20 13:00:00,44.3,44.68,44.16,44.6,2546400.0,28.5165,28.7612,28.4264,28.7097,2546400.0
2008-03-20 13:30:00,44.61,45.0,44.4,44.98,3943000.0,28.7161,28.9671,28.5809,28.9543,3943000.0
2008-03-20 14:00:00,44.98,45.45,44.8,45.45,6322300.0,28.9543,29.2568,28.8384,29.2568,6322300.0
2008-03-20 14:30:00,45.43,45.98,45.42,45.88,5168300.0,29.2439,29.598,29.2375,29.5336,5168300.0
2008-03-20 15:00:00,45.88,46.01,45.51,45.53,4701300.0,29.5336,29.6173,29.2954,29.3083,4701300.0
2008-03-20 15:30:00,45.54,46.45,45.52,46.4,11365500.0,29.3147,29.9005,29.3019,29.8683,11365500.0
2008-03-24 09:30:00,45.41,46.77,45.02,46.72,13203400.0,29.2311,30.1065,28.98,30.0743,13203400.0
2008-03-24 10:00:00,46.71,47.29,46.65,47.13,10147300.0,30.0679,30.4412,30.0293,30.3383,10147300.0
2008-03-24 10:30:00,47.11,48.16,46.98,47.55,6750900.0,30.3254,31.0013,30.2417,30.6086,6750900.0
2008-03-24 11:00:00,47.55,47.73,46.85,47.02,4876800.0,30.6086,30.7245,30.158,30.2674,4876800.0
2008-03-24 11:30:00,47.03,47.61,46.96,47.19,3451800.0,30.2739,30.6472,30.2288,30.3769,3451800.0
2008-03-24 12:00:00,47.19,47.48,46.95,47.43,2682400.0,30.3769,30.5636,30.2224,30.5314,2682400.0
2008-03-24 12:30:00,47.43,47.68,47.33,47.39,2230600.0,30.5314,30.6923,30.467,30.5056,2230600.0
2008-03-24 13:00:00,47.39,47.4,47.11,47.16,1936500.0,30.5056,30.5121,30.3254,30.3576,1936500.0
2008-03-24 13:30:00,47.16,47.35,47.03,47.35,1665400.0,30.3576,30.4799,30.2739,30.4799,1665400.0
2008-03-24 14:00:00,47.34,47.35,46.78,46.9,2640100.0,30.4734,30.4799,30.113,30.1902,2640100.0
2008-03-24 14:30:00,46.9,47.01,46.35,46.56,3762400.0,30.1902,30.261,29.8362,29.9713,3762400.0
2008-03-24 15:00:00,46.55,46.85,46.35,46.53,4012800.0,29.9649,30.158,29.8362,29.952,4012800.0
2008-03-24 15:30:00,46.52,46.82,46.31,46.58,5943800.0,29.9456,30.1387,29.8104,29.9842,5943800.0
2008-03-25 09:30:00,46.02,46.31,45.25,45.35,8646700.0,29.6237,29.8104,29.1281,29.1924,8646700.0
2008-03-25 10:00:00,45.35,45.75,45.12,45.48,6105700.0,29.1924,29.4499,29.0444,29.2761,6105700.0
2008-03-25 10:30:00,45.48,45.82,45.25,45.42,4893700.0,29.2761,29.495,29.1281,29.2375,4893700.0
2008-03-25 11:00:00,45.42,45.72,45.2,45.23,2836400.0,29.2375,29.4306,29.0959,29.1152,2836400.0
2008-03-25 11:30:00,45.21,45.4,45.0,45.02,3056500.0,29.1023,29.2246,28.9671,28.98,3056500.0
2008-03-25 12:00:00,45.03,45.5,44.91,45.4,3227400.0,28.9865,29.289,28.9092,29.2246,3227400.0
2008-03-25 12:30:00,45.4,45.85,45.31,45.64,2513700.0,29.2246,29.5143,29.1667,29.3791,2513700.0
2008-03-25 13:00:00,45.64,46.09,45.35,46.09,3412000.0,29.3791,29.6688,29.1924,29.6688,3412000.0
2008-03-25 13:30:00,46.09,46.65,45.7,46.49,3473700.0,29.6688,30.0293,29.4177,29.9263,3473700.0
2008-03-25 14:00:00,46.5,46.54,46.02,46.13,2862300.0,29.9327,29.9585,29.6237,29.6945,2862300.0
2008-03-25 14:30:00,46.14,46.2,45.72,46.04,2098900.0,29.701,29.7396,29.4306,29.6366,2098900.0
2008-03-25 15:00:00,46.06,46.19,45.9,46.03,1759100.0,29.6495,29.7332,29.5465,29.6302,1759100.0
2008-03-25 15:30:00,46.03,46.16,45.86,45.96,4712500.0,29.6302,29.7139,29.5207,29.5851,4712500.0
2008-03-26 09:30:00,45.27,45.37,44.72,44.91,5013900.0,29.1409,29.2053,28.7869,28.9092,5013900.0
2008-03-26 10:00:00,44.91,45.24,44.56,44.58,4157700.0,28.9092,29.1216,28.6839,28.6968,4157700.0
2008-03-26 10:30:00,44.59,44.68,44.04,44.3,4553400.0,28.7032,28.7612,28.3492,28.5165,4553400.0
2008-03-26 11:00:00,44.29,44.49,44.05,44.46,3385400.0,28.5101,28.6388,28.3556,28.6195,3385400.0
2008-03-26 11:30:00,44.46,44.79,44.3,44.72,1733600.0,28.6195,28.832,28.5165,28.7869,1733600.0
2008-03-26 12:00:00,44.72,44.9,44.71,44.81,1936000.0,28.7869,28.9028,28.7805,28.8448,1936000.0
2008-03-26 12:30:00,44.79,44.83,44.35,44.65,1873100.0,28.832,28.8577,28.5487,28.7418,1873100.0
2008-03-26 13:00:00,44.65,44.75,44.38,44.39,1080300.0,28.7418,28.8062,28.568,28.5745,1080300.0
2008-03-26 13:30:00,44.38,44.4,44.06,44.1,2320600.0,28.568,28.5809,28.3621,28.3878,2320600.0
2008-03-26 14:00:00,44.1,44.38,43.97,44.22,2178700.0,28.3878,28.568,28.3041,28.465,2178700.0
2008-03-26 14:30:00,44.22,44.78,44.15,44.74,2005600.0,28.465,28.8255,28.42,28.7998,2005600.0
2008-03-26 15:00:00,44.74,44.81,44.17,44.21,3377800.0,28.7998,28.8448,28.4329,28.4586,3377800.0
2008-03-26 15:30:00,44.21,44.38,44.07,44.11,4222300.0,28.4586,28.568,28.3685,28.3942,4222300.0
2008-03-27 09:30:00,44.22,44.49,43.48,43.76,4552200.0,28.465,28.6388,27.9887,28.1689,4552200.0
2008-03-27 10:00:00,43.77,43.91,43.09,43.18,3088000.0,28.1754,28.2655,27.7376,27.7956,3088000.0
2008-03-27 10:30:00,43.18,43.55,43.03,43.38,2414900.0,27.7956,28.0338,27.699,27.9243,2414900.0
2008-03-27 11:00:00,43.37,43.77,43.18,43.6,1954500.0,27.9179,28.1754,27.7956,28.0659,1954500.0
2008-03-27 11:30:00,43.6,43.98,43.51,43.83,1603500.0,28.0659,28.3106,28.008,28.214,1603500.0
2008-03-27 12:00:00,43.83,44.25,43.79,44.21,1755000.0,28.214,28.4844,28.1882,28.4586,1755000.0
2008-03-27 12:30:00,44.2,44.32,43.69,43.7,1420600.0,28.4522,28.5294,28.1239,28.1303,1420600.0
2008-03-27 13:00:00,43.7,43.88,43.48,43.63,1660500.0,28.1303,28.2462,27.9887,28.0853,1660500.0
2008-03-27 13:30:00,43.63,43.66,43.22,43.28,1614700.0,28.0853,28.1046,27.8213,27.86,1614700.0
2008-03-27 14:00:00,43.28,43.73,43.08,43.61,2032100.0,27.86,28.1496,27.7312,28.0724,2032100.0
2008-03-27 14:30:00,43.62,43.99,43.6,43.6,1940300.0,28.0788,28.317,28.0659,28.0659,1940300.0
2008-03-27 15:00:00,43.61,43.9,43.53,43.71,1767000.0,28.0724,28.2591,28.0209,28.1368,1767000.0
2008-03-27 15:30:00,43.71,43.76,42.87,42.89,4900400.0,28.1368,28.1689,27.596,27.6089,4900400.0
2008-03-28 09:30:00,43.2,43.71,42.87,43.21,4176800.0,27.8085,28.1368,27.596,27.8149,4176800.0
2008-03-28 10:00:00,43.22,43.7,42.8,43.16,3197400.0,27.8213,28.1303,27.551,27.7827,3197400.0
2008-03-28 10:30:00,43.16,43.25,42.79,43.01,2252500.0,27.7827,27.8406,27.5445,27.6862,2252500.0
2008-03-28 11:00:00,43.01,43.38,42.92,43.3,1298800.0,27.6862,27.9243,27.6282,27.8728,1298800.0
2008-03-28 11:30:00,43.29,43.81,43.29,43.77,1715600.0,27.8664,28.2011,27.8664,28.1754,1715600.0
2008-03-28 12:00:00,43.76,43.84,43.48,43.59,1282100.0,28.1689,28.2204,27.9887,28.0595,1282100.0
2008-03-28 12:30:00,43.58,43.68,43.46,43.52,891700.0,28.0531,28.1174,27.9758,28.0144,891700.0
2008-03-28 13:00:00,43.51,43.69,43.51,43.68,831500.0,28.008,28.1239,28.008,28.1174,831500.0
2008-03-28 13:30:00,43.68,43.7,43.21,43.33,1680200.0,28.1174,28.1303,27.8149,27.8921,1680200.0
2008-03-28 14:00:00,43.33,43.55,43.18,43.23,1483100.0,27.8921,28.0338,27.7956,27.8278,1483100.0
2008-03-28 14:30:00,43.23,43.29,43.05,43.1,1619400.0,27.8278,27.8664,27.7119,27.7441,1619400.0
2008-03-28 15:00:00,43.1,43.11,42.71,42.89,2687300.0,27.7441,27.7505,27.493,27.6089,2687300.0
2008-03-28 15:30:00,42.89,43.03,42.65,42.71,4845900.0,27.6089,27.699,27.4544,27.493,4845900.0
2008-03-31 08:00:00,42.7,42.7,42.7,42.7,900.0,27.4866,27.4866,27.4866,27.4866,900.0
2008-03-31 08:30:00,42.73,42.73,42.6,42.6,2500.0,27.5059,27.5059,27.4222,27.4222,2500.0
2008-03-31 09:00:00,42.6,42.69,42.6,42.69,1400.0,27.4222,27.4802,27.4222,27.4802,1400.0
2008-03-31 09:30:00,42.71,43.72,42.61,43.64,3878100.0,27.493,28.1432,27.4287,28.0917,3878100.0
2008-03-31 10:00:00,43.65,43.83,43.24,43.53,2118200.0,28.0981,28.214,27.8342,28.0209,2118200.0
2008-03-31 10:30:00,43.52,44.05,43.51,44.04,2232600.0,28.0144,28.3556,28.008,28.3492,2232600.0
2008-03-31 11:00:00,44.03,44.06,43.71,43.81,1772100.0,28.3427,28.3621,28.1368,28.2011,1772100.0
2008-03-31 11:30:00,43.82,44.25,43.78,44.06,1686600.0,28.2076,28.4844,28.1818,28.3621,1686600.0
2008-03-31 12:00:00,44.06,44.13,43.78,43.98,820900.0,28.3621,28.4071,28.1818,28.3106,820900.0
2008-03-31 12:30:00,43.97,44.1,43.83,44.08,783800.0,28.3041,28.3878,28.214,28.3749,783800.0
2008-03-31 13:00:00,44.07,44.22,44.01,44.12,1162400.0,28.3685,28.465,28.3299,28.4007,1162400.0
2008-03-31 13:30:00,44.11,44.25,43.84,43.84,814400.0,28.3942,28.4844,28.2204,28.2204,814400.0
2008-03-31 14:00:00,43.84,43.88,43.55,43.6,1513000.0,28.2204,28.2462,28.0338,28.0659,1513000.0
2008-03-31 14:30:00,43.59,43.74,43.18,43.39,1420700.0,28.0595,28.1561,27.7956,27.9308,1420700.0
2008-03-31 15:00:00,43.38,43.43,42.84,42.96,2719900.0,27.9243,27.9565,27.5767,27.654,2719900.0
2008-03-31 15:30:00,42.96,43.24,42.88,42.95,4330200.0,27.654,27.8342,27.6025,27.6475,4330200.0
2008-04-01 08:00:00,43.6,44.15,43.6,44.15,47100.0,28.0659,28.42,28.0659,28.42,47100.0
2008-04-01 08:30:00,44.09,44.54,44.09,44.52,52300.0,28.3814,28.671,28.3814,28.6582,52300.0
2008-04-01 09:00:00,44.5,45.25,44.5,45.19,225600.0,28.6453,29.1281,28.6453,29.0894,225600.0
2008-04-01 09:30:00,45.19,45.35,44.66,45.11,7006000.0,29.0894,29.1924,28.7483,29.038,7006000.0
2008-04-01 10:00:00,45.11,45.5,45.1,45.45,5579500.0,29.038,29.289,29.0315,29.2568,5579500.0
2008-04-01 10:30:00,45.45,45.94,45.1,45.84,4036500.0,29.2568,29.5722,29.0315,29.5079,4036500.0
2008-04-01 11:00:00,45.84,45.98,45.58,45.61,2934000.0,29.5079,29.598,29.3405,29.3598,2934000.0
2008-04-01 11:30:00,45.6,45.84,45.54,45.66,2333600.0,29.3534,29.5079,29.3147,29.392,2333600.0
2008-04-01 12:00:00,45.66,46.06,45.65,45.99,2393900.0,29.392,29.6495,29.3856,29.6044,2393900.0
2008-04-01 12:30:00,45.99,46.17,45.9,46.03,2056000.0,29.6044,29.7203,29.5465,29.6302,2056000.0
2008-04-01 13:00:00,46.04,46.21,45.97,46.1,2033800.0,29.6366,29.746,29.5915,29.6752,2033800.0
2008-04-01 13:30:00,46.1,46.18,45.9,45.95,2099800.0,29.6752,29.7267,29.5465,29.5787,2099800.0
2008-04-01 14:00:00,45.95,46.24,45.71,46.1,3058200.0,29.5787,29.7653,29.4242,29.6752,3058200.0
2008-04-01 14:30:00,46.11,46.58,46.01,46.4,3579700.0,29.6817,29.9842,29.6173,29.8683,3579700.0
2008-04-01 15:00:00,46.39,46.69,46.38,46.5,4077000.0,29.8619,30.055,29.8555,29.9327,4077000.0
2008-04-01 15:30:00,46.5,47.0,45.25,46.92,8155500.0,29.9327,30.2546,29.1281,30.2031,8155500.0
2008-04-02 09:30:00,47.07,47.1,46.15,46.47,5172900.0,30.5486,30.5681,29.9515,30.1592,5172900.0
2008-04-02 10:00:00,46.46,47.0,46.28,46.97,3632600.0,30.1527,30.5032,30.0359,30.4837,3632600.0
2008-04-02 10:30:00,46.98,47.56,46.97,47.18,4281200.0,30.4902,30.8666,30.4837,30.62,4281200.0
2008-04-02 11:00:00,47.19,47.24,46.67,46.72,3426300.0,30.6265,30.659,30.289,30.3215,3426300.0
2008-04-02 11:30:00,46.72,47.17,46.64,46.97,2448000.0,30.3215,30.6135,30.2696,30.4837,2448000.0
2008-04-02 12:00:00,46.98,47.09,46.37,46.47,1818000.0,30.4902,30.5616,30.0943,30.1592,1818000.0
2008-04-02 12:30:00,46.47,46.58,46.06,46.32,1461200.0,30.1592,30.2306,29.8931,30.0619,1461200.0
2008-04-02 13:00:00,46.32,46.48,46.09,46.37,1317400.0,30.0619,30.1657,29.9126,30.0943,1317400.0
2008-04-02 13:30:00,46.38,46.8,46.16,46.53,1176100.0,30.1008,30.3734,29.958,30.1982,1176100.0
2008-04-02 14:00:00,46.52,46.75,46.43,46.49,1322400.0,30.1917,30.341,30.1333,30.1722,1322400.0
2008-04-02 14:30:00,46.48,46.52,46.01,46.19,2189000.0,30.1657,30.1917,29.8607,29.9775,2189000.0
2008-04-02 15:00:00,46.19,46.34,45.94,46.31,3046600.0,29.9775,30.0749,29.8153,30.0554,3046600.0
2008-04-02 15:30:00,46.3,46.33,46.05,46.3,3663300.0,30.0489,30.0684,29.8866,30.0489,3663300.0
2008-04-03 09:30:00,45.37,46.22,45.32,45.9,4083200.0,29.4453,29.997,29.4129,29.7893,4083200.0
2008-04-03 10:00:00,45.88,46.11,45.75,45.78,3333200.0,29.7763,29.9256,29.6919,29.7114,3333200.0
2008-04-03 10:30:00,45.78,45.89,45.39,45.45,1667800.0,29.7114,29.7828,29.4583,29.4972,1667800.0
2008-04-03 11:00:00,45.45,45.81,45.37,45.81,1365600.0,29.4972,29.7309,29.4453,29.7309,1365600.0
2008-04-03 11:30:00,45.81,46.14,45.74,45.99,1585500.0,29.7309,29.9451,29.6855,29.8477,1585500.0
2008-04-03 12:00:00,46.0,46.16,45.85,45.98,1048700.0,29.8542,29.958,29.7568,29.8412,1048700.0
2008-04-03 12:30:00,45.97,46.62,45.95,46.48,1774800.0,29.8347,30.2566,29.8217,30.1657,1774800.0
2008-04-03 13:00:00,46.48,46.99,46.42,46.91,2270700.0,30.1657,30.4967,30.1268,30.4448,2270700.0
2008-04-03 13:30:00,46.91,47.03,46.18,46.18,2405000.0,30.4448,30.5227,29.971,29.971,2405000.0
2008-04-03 14:00:00,46.18,46.53,46.12,46.38,1410200.0,29.971,30.1982,29.9321,30.1008,1410200.0
2008-04-03 14:30:00,46.38,46.53,46.14,46.51,1482800.0,30.1008,30.1982,29.9451,30.1852,1482800.0
2008-04-03 15:00:00,46.5,46.51,45.76,46.3,2014900.0,30.1787,30.1852,29.6984,30.0489,2014900.0
2008-04-03 15:30:00,46.31,46.39,46.08,46.32,3068300.0,30.0554,30.1073,29.9061,30.0619,3068300.0
2008-04-04 09:30:00,45.83,45.94,45.27,45.58,3996700.0,29.7439,29.8153,29.3804,29.5816,3996700.0
2008-04-04 10:00:00,45.58,45.69,45.13,45.31,2352700.0,29.5816,29.653,29.2896,29.4064,2352700.0
2008-04-04 10:30:00,45.31,45.62,45.12,45.52,2369300.0,29.4064,29.6076,29.2831,29.5427,2369300.0
2008-04-04 11:00:00,45.51,45.92,45.51,45.88,2124200.0,29.5362,29.8023,29.5362,29.7763,2124200.0
2008-04-04 11:30:00,45.88,45.98,45.51,45.59,1679300.0,29.7763,29.8412,29.5362,29.5881,1679300.0
2008-04-04 12:00:00,45.59,46.06,45.53,45.98,1569400.0,29.5881,29.8931,29.5492,29.8412,1569400.0
2008-04-04 12:30:00,45.98,46.09,45.9,46.01,1399700.0,29.8412,29.9126,29.7893,29.8607,1399700.0
2008-04-04 13:00:00,46.01,46.27,45.81,46.22,1446600.0,29.8607,30.0294,29.7309,29.997,1446600.0
2008-04-04 13:30:00,46.23,46.44,46.03,46.15,1629300.0,30.0035,30.1398,29.8737,29.9515,1629300.0
2008-04-04 14:00:00,46.16,46.26,45.73,45.83,1470900.0,29.958,30.0229,29.679,29.7439,1470900.0
2008-04-04 14:30:00,45.83,46.02,45.73,45.89,1344100.0,29.7439,29.8672,29.679,29.7828,1344100.0
2008-04-04 15:00:00,45.89,45.99,45.74,45.75,2111400.0,29.7828,29.8477,29.6855,29.6919,2111400.0
2008-04-04 15:30:00,45.74,45.8,45.46,45.6,3447200.0,29.6855,29.7244,29.5037,29.5946,3447200.0
2008-04-07 09:30:00,46.43,46.43,45.06,46.07,2650400.0,30.1333,30.1333,29.2441,29.8996,2650400.0
2008-04-07 10:00:00,46.08,46.12,45.75,45.81,1370000.0,29.9061,29.9321,29.6919,29.7309,1370000.0
2008-04-07 10:30:00,45.81,46.0,45.73,45.9,1288000.0,29.7309,29.8542,29.679,29.7893,1288000.0
2008-04-07 11:00:00,45.89,46.05,45.65,45.99,1364300.0,29.7828,29.8866,29.627,29.8477,1364300.0
2008-04-07 11:30:00,45.98,46.28,45.97,46.19,1451900.0,29.8412,30.0359,29.8347,29.9775,1451900.0
2008-04-07 12:00:00,46.19,46.33,46.13,46.31,656000.0,29.9775,30.0684,29.9386,30.0554,656000.0
2008-04-07 12:30:00,46.31,46.73,46.29,46.64,1589100.0,30.0554,30.328,30.0424,30.2696,1589100.0
2008-04-07 13:00:00,46.64,46.74,46.42,46.47,1060100.0,30.2696,30.3345,30.1268,30.1592,1060100.0
2008-04-07 13:30:00,46.47,46.51,46.15,46.28,1315400.0,30.1592,30.1852,29.9515,30.0359,1315400.0
2008-04-07 14:00:00,46.27,46.32,46.05,46.06,1159200.0,30.0294,30.0619,29.8866,29.8931,1159200.0
2008-04-07 14:30:00,46.07,46.12,45.81,45.81,1864700.0,29.8996,29.9321,29.7309,29.7309,1864700.0
2008-04-07 15:00:00,45.82,45.83,45.5,45.72,2819900.0,29.7374,29.7439,29.5297,29.6725,2819900.0
2008-04-07 15:30:00,45.72,45.74,45.47,45.52,4398900.0,29.6725,29.6855,29.5102,29.5427,4398900.0
2008-04-08 09:30:00,45.26,45.26,44.43,44.9,4324800.0,29.3739,29.3739,28.8353,29.1403,4324800.0
2008-04-08 10:00:00,44.91,45.54,44.81,45.35,3342200.0,29.1468,29.5557,29.0819,29.4323,3342200.0
2008-04-08 10:30:00,45.36,45.61,45.3,45.46,1995000.0,29.4388,29.6011,29.3999,29.5037,1995000.0
2008-04-08 11:00:00,45.47,45.51,45.25,45.27,1399800.0,29.5102,29.5362,29.3674,29.3804,1399800.0
2008-04-08 11:30:00,45.26,45.38,45.0,45.15,1667700.0,29.3739,29.4518,29.2052,29.3025,1667700.0
2008-04-08 12:00:00,45.16,45.23,44.96,45.0,1492000.0,29.309,29.3545,29.1792,29.2052,1492000.0
2008-04-08 12:30:00,45.0,45.12,44.95,45.0,1133800.0,29.2052,29.2831,29.1727,29.2052,1133800.0
2008-04-08 13:00:00,45.0,45.01,44.72,44.73,1339700.0,29.2052,29.2117,29.0235,29.03,1339700.0
2008-04-08 13:30:00,44.72,44.92,44.68,44.86,1321400.0,29.0235,29.1533,28.9975,29.1143,1321400.0
2008-04-08 14:00:00,44.86,44.89,44.53,44.67,1795500.0,29.1143,29.1338,28.9002,28.991,1795500.0
2008-04-08 14:30:00,44.67,44.93,44.58,44.89,1638300.0,28.991,29.1598,28.9326,29.1338,1638300.0
2008-04-08 15:00:00,44.9,44.91,44.54,44.68,1570300.0,29.1403,29.1468,28.9067,28.9975,1570300.0
2008-04-08 15:30:00,44.69,44.95,44.69,44.92,3122500.0,29.004,29.1727,29.004,29.1533,3122500.0
2008-04-09 09:30:00,45.18,45.18,44.21,44.29,3007000.0,29.322,29.322,28.6925,28.7444,3007000.0
2008-04-09 10:00:00,44.29,44.36,44.16,44.29,2802900.0,28.7444,28.7898,28.66,28.7444,2802900.0
2008-04-09 10:30:00,44.29,44.37,44.08,44.36,2199500.0,28.7444,28.7963,28.6081,28.7898,2199500.0
2008-04-09 11:00:00,44.36,44.38,44.1,44.25,2348000.0,28.7898,28.8028,28.6211,28.7184,2348000.0
2008-04-09 11:30:00,44.25,44.36,44.13,44.3,1691600.0,28.7184,28.7898,28.6406,28.7509,1691600.0
2008-04-09 12:00:00,44.29,44.47,44.27,44.42,1620100.0,28.7444,28.8612,28.7314,28.8288,1620100.0
2008-04-09 12:30:00,44.42,44.42,44.24,44.28,1316400.0,28.8288,28.8288,28.712,28.7379,1316400.0
2008-04-09 13:00:00,44.29,44.4,44.16,44.24,1132900.0,28.7444,28.8158,28.66,28.712,1132900.0
2008-04-09 13:30:00,44.24,44.36,44.2,44.36,1067100.0,28.712,28.7898,28.686,28.7898,1067100.0
2008-04-09 14:00:00,44.36,44.47,44.28,44.39,1378900.0,28.7898,28.8612,28.7379,28.8093,1378900.0
2008-04-09 14:30:00,44.39,44.43,44.25,44.31,1718800.0,28.8093,28.8353,28.7184,28.7574,1718800.0
2008-04-09 15:00:00,44.31,44.47,44.26,44.35,2136100.0,28.7574,28.8612,28.7249,28.7833,2136100.0
2008-04-09 15:30:00,44.35,44.46,44.28,44.28,2944600.0,28.7833,28.8547,28.7379,28.7379,2944600.0
2008-04-10 09:30:00,44.19,44.63,43.69,43.92,3784000.0,28.6795,28.9651,28.355,28.5043,3784000.0
2008-04-10 10:00:00,43.92,44.03,43.69,44.02,2775200.0,28.5043,28.5757,28.355,28.5692,2775200.0
2008-04-10 10:30:00,44.0,44.34,43.87,44.2,2726800.0,28.5562,28.7769,28.4718,28.686,2726800.0
2008-04-10 11:00:00,44.2,44.57,44.13,44.35,2704800.0,28.686,28.9261,28.6406,28.7833,2704800.0
2008-04-10 11:30:00,44.34,44.76,44.2,44.66,1909200.0,28.7769,29.0494,28.686,28.9845,1909200.0
2008-04-10 12:00:00,44.66,44.81,44.35,44.36,1325000.0,28.9845,29.0819,28.7833,28.7898,1325000.0
2008-04-10 12:30:00,44.38,44.51,44.11,44.19,1200100.0,28.8028,28.8872,28.6276,28.6795,1200100.0
2008-04-10 13:00:00,44.19,44.33,44.08,44.19,1244400.0,28.6795,28.7704,28.6081,28.6795,1244400.0
2008-04-10 13:30:00,44.19,44.33,44.0,44.01,1241600.0,28.6795,28.7704,28.5562,28.5627,1241600.0
2008-04-10 14:00:00,44.01,44.08,43.81,43.85,1445600.0,28.5627,28.6081,28.4329,28.4588,1445600.0
2008-04-10 14:30:00,43.85,44.01,43.69,43.94,2329300.0,28.4588,28.5627,28.355,28.5172,2329300.0
2008-04-10 15:00:00,43.94,44.07,43.82,43.87,2280400.0,28.5172,28.6016,28.4394,28.4718,2280400.0
2008-04-10 15:30:00,43.86,43.9,43.58,43.84,3821300.0,28.4653,28.4913,28.2836,28.4523,3821300.0
2008-04-11 09:30:00,43.35,43.9,43.27,43.39,3849100.0,28.1343,28.4913,28.0824,28.1603,3849100.0
2008-04-11 10:00:00,43.39,43.81,43.25,43.65,3416100.0,28.1603,28.4329,28.0694,28.329,3416100.0
2008-04-11 10:30:00,43.65,43.73,43.35,43.53,4436000.0,28.329,28.381,28.1343,28.2512,4436000.0
2008-04-11 11:00:00,43.5,43.52,43.1,43.16,2602900.0,28.2317,28.2447,27.9721,28.011,2602900.0
2008-04-11 11:30:00,43.17,43.34,43.13,43.19,2333800.0,28.0175,28.1278,27.9916,28.0305,2333800.0
2008-04-11 12:00:00,43.2,43.22,42.91,42.95,2066400.0,28.037,28.05,27.8488,27.8747,2066400.0
2008-04-11 12:30:00,42.96,43.04,42.92,42.99,1742800.0,27.8812,27.9331,27.8553,27.9007,1742800.0
2008-04-11 13:00:00,42.98,43.0,42.86,42.87,1580100.0,27.8942,27.9072,27.8163,27.8228,1580100.0
2008-04-11 13:30:00,42.86,42.9,42.81,42.86,1811700.0,27.8163,27.8423,27.7839,27.8163,1811700.0
2008-04-11 14:00:00,42.85,42.87,42.64,42.79,2324600.0,27.8098,27.8228,27.6735,27.7709,2324600.0
2008-04-11 14:30:00,42.8,42.96,42.79,42.87,1801100.0,27.7774,27.8812,27.7709,27.8228,1801100.0
2008-04-11 15:00:00,42.88,42.89,42.71,42.83,2114400.0,27.8293,27.8358,27.719,27.7969,2114400.0
2008-04-11 15:30:00,42.83,42.83,42.48,42.5,4943800.0,27.7969,27.7969,27.5697,27.5827,4943800.0
2008-04-14 09:30:00,42.44,42.8,42.25,42.46,3895100.0,27.5437,27.7774,27.4204,27.5567,3895100.0
2008-04-14 10:00:00,42.46,42.56,41.88,42.1,3034900.0,27.5567,27.6216,27.1803,27.3231,3034900.0
2008-04-14 10:30:00,42.1,42.27,42.0,42.15,1611900.0,27.3231,27.4334,27.2582,27.3555,1611900.0
2008-04-14 11:00:00,42.14,42.22,41.85,41.88,1435300.0,27.349,27.401,27.1608,27.1803,1435300.0
2008-04-14 11:30:00,41.87,41.98,41.68,41.86,1330700.0,27.1738,27.2452,27.0505,27.1673,1330700.0
2008-04-14 12:00:00,41.86,41.99,41.76,41.94,1175500.0,27.1673,27.2517,27.1024,27.2192,1175500.0
2008-04-14 12:30:00,41.94,42.13,41.82,42.09,1351600.0,27.2192,27.3426,27.1414,27.3166,1351600.0
2008-04-14 13:00:00,42.09,42.12,41.91,42.0,1113100.0,27.3166,27.3361,27.1998,27.2582,1113100.0
2008-04-14 13:30:00,42.0,42.0,41.71,41.77,1160000.0,27.2582,27.2582,27.07,27.1089,1160000.0
2008-04-14 14:00:00,41.76,41.79,41.57,41.6,1716100.0,27.1024,27.1219,26.9791,26.9986,1716100.0
2008-04-14 14:30:00,41.61,41.65,41.35,41.37,2420800.0,27.0051,27.031,26.8363,26.8493,2420800.0
2008-04-14 15:00:00,41.38,41.44,41.17,41.31,3628200.0,26.8558,26.8947,26.7195,26.8104,3628200.0
2008-04-14 15:30:00,41.31,41.69,41.21,41.67,5134500.0,26.8104,27.057,26.7455,27.044,5134500.0
2008-04-15 09:30:00,42.18,42.7,41.85,41.9,4695200.0,27.375,27.7125,27.1608,27.1933,4695200.0
2008-04-15 10:00:00,41.91,42.02,41.28,41.46,3355200.0,27.1998,27.2712,26.7909,26.9077,3355200.0
2008-04-15 10:30:00,41.47,42.15,41.47,42.06,3465600.0,26.9142,27.3555,26.9142,27.2971,3465600.0
2008-04-15 11:00:00,42.07,42.15,41.62,41.89,1761100.0,27.3036,27.3555,27.0116,27.1868,1761100.0
2008-04-15 11:30:00,41.88,42.0,41.7,41.95,1152500.0,27.1803,27.2582,27.0635,27.2257,1152500.0
2008-04-15 12:00:00,41.94,41.98,41.79,41.94,1159500.0,27.2192,27.2452,27.1219,27.2192,1159500.0
2008-04-15 12:30:00,41.95,42.11,41.75,42.03,1665300.0,27.2257,27.3296,27.0959,27.2777,1665300.0
2008-04-15 13:00:00,42.03,42.65,42.03,42.21,1113000.0,27.2777,27.68,27.2777,27.3945,1113000.0
2008-04-15 13:30:00,42.19,42.35,41.75,42.3,1477600.0,27.3815,27.4853,27.0959,27.4529,1477600.0
2008-04-15 14:00:00,42.29,42.43,42.06,42.1,1568800.0,27.4464,27.5373,27.2971,27.3231,1568800.0
2008-04-15 14:30:00,42.1,42.15,41.88,41.93,1616000.0,27.3231,27.3555,27.1803,27.2128,1616000.0
2008-04-15 15:00:00,41.93,41.97,41.76,41.77,2070400.0,27.2128,27.2387,27.1024,27.1089,2070400.0
2008-04-15 15:30:00,41.77,42.21,41.7,42.2,3907800.0,27.1089,27.3945,27.0635,27.388,3907800.0
2008-04-16 09:30:00,43.53,44.39,43.1,44.03,10068200.0,28.2512,28.8093,27.9721,28.5757,10068200.0
2008-04-16 10:00:00,44.03,44.23,43.51,44.17,3441600.0,28.5757,28.7055,28.2382,28.6665,3441600.0
2008-04-16 10:30:00,44.16,44.38,44.08,44.24,3140100.0,28.66,28.8028,28.6081,28.712,3140100.0
2008-04-16 11:00:00,44.24,44.27,44.0,44.25,2539900.0,28.712,28.7314,28.5562,28.7184,2539900.0
2008-04-16 11:30:00,44.26,44.39,43.55,43.88,3639900.0,28.7249,28.8093,28.2641,28.4783,3639900.0
2008-04-16 12:00:00,43.88,44.38,43.86,44.3,1633200.0,28.4783,28.8028,28.4653,28.7509,1633200.0
2008-04-16 12:30:00,44.3,44.39,44.18,44.29,1291500.0,28.7509,28.8093,28.673,28.7444,1291500.0
2008-04-16 13:00:00,44.29,44.39,44.16,44.25,1535700.0,28.7444,28.8093,28.66,28.7184,1535700.0
2008-04-16 13:30:00,44.25,44.28,43.7,43.8,2127100.0,28.7184,28.7379,28.3615,28.4264,2127100.0
2008-04-16 14:00:00,43.8,43.95,43.46,43.48,3011500.0,28.4264,28.5237,28.2057,28.2187,3011500.0
2008-04-16 14:30:00,43.48,44.03,43.48,43.98,2805400.0,28.2187,28.5757,28.2187,28.5432,2805400.0
2008-04-16 15:00:00,43.98,44.55,43.94,44.52,3457400.0,28.5432,28.9131,28.5172,28.8937,3457400.0
2008-04-16 15:30:00,44.52,44.87,44.33,44.83,7610600.0,28.8937,29.1208,28.7704,29.0949,7610600.0
2008-04-17 09:30:00,44.34,44.72,44.26,44.54,3201100.0,28.7769,29.0235,28.7249,28.9067,3201100.0
2008-04-17 10:00:00,44.54,45.19,44.26,45.0,3767900.0,28.9067,29.3285,28.7249,29.2052,3767900.0
2008-04-17 10:30:00,45.0,45.15,44.42,44.71,3026000.0,29.2052,29.3025,28.8288,29.017,3026000.0
2008-04-17 11:00:00,44.7,44.86,44.47,44.55,1624800.0,29.0105,29.1143,28.8612,28.9131,1624800.0
2008-04-17 11:30:00,44.55,44.67,44.3,44.4,1490000.0,28.9131,28.991,28.7509,28.8158,1490000.0
2008-04-17 12:00:00,44.4,44.55,44.2,44.2,1700800.0,28.8158,28.9131,28.686,28.686,1700800.0
2008-04-17 12:30:00,44.21,44.54,44.17,44.52,1368900.0,28.6925,28.9067,28.6665,28.8937,1368900.0
2008-04-17 13:00:00,44.53,45.06,44.52,45.06,1937800.0,28.9002,29.2441,28.8937,29.2441,1937800.0
2008-04-17 13:30:00,45.06,45.32,45.03,45.14,2170200.0,29.2441,29.4129,29.2247,29.2961,2170200.0
2008-04-17 14:00:00,45.15,45.16,44.7,44.91,1581300.0,29.3025,29.309,29.0105,29.1468,1581300.0
2008-04-17 14:30:00,44.91,45.18,44.91,44.97,1754000.0,29.1468,29.322,29.1468,29.1857,1754000.0
2008-04-17 15:00:00,44.98,45.24,44.5,45.08,2011000.0,29.1922,29.361,28.8807,29.2571,2011000.0
2008-04-17 15:30:00,45.08,45.29,45.02,45.08,3244600.0,29.2571,29.3934,29.2182,29.2571,3244600.0
2008-04-18 09:30:00,46.33,46.86,45.89,45.92,6764600.0,30.0684,30.4123,29.7828,29.8023,6764600.0
2008-04-18 10:00:00,45.92,46.61,45.67,45.97,2969400.0,29.8023,30.2501,29.64,29.8347,2969400.0
2008-04-18 10:30:00,45.97,46.28,45.84,46.19,2142000.0,29.8347,30.0359,29.7504,29.9775,2142000.0
2008-04-18 11:00:00,46.19,46.48,46.11,46.29,2490700.0,29.9775,30.1657,29.9256,30.0424,2490700.0
2008-04-18 11:30:00,46.29,46.43,46.2,46.3,1572600.0,30.0424,30.1333,29.984,30.0489,1572600.0
2008-04-18 12:00:00,46.3,46.59,46.27,46.48,1836200.0,30.0489,30.2371,30.0294,30.1657,1836200.0
2008-04-18 12:30:00,46.49,46.54,46.34,46.37,1106300.0,30.1722,30.2047,30.0749,30.0943,1106300.0
2008-04-18 13:00:00,46.38,46.65,46.35,46.61,1454300.0,30.1008,30.2761,30.0814,30.2501,1454300.0
2008-04-18 13:30:00,46.61,46.62,46.38,46.46,1062600.0,30.2501,30.2566,30.1008,30.1527,1062600.0
2008-04-18 14:00:00,46.47,46.48,45.87,45.97,2056200.0,30.1592,30.1657,29.7698,29.8347,2056200.0
2008-04-18 14:30:00,45.96,46.18,45.95,46.02,1426600.0,29.8282,29.971,29.8217,29.8672,1426600.0
2008-04-18 15:00:00,46.02,46.03,45.42,45.45,1895100.0,29.8672,29.8737,29.4778,29.4972,1895100.0
2008-04-18 15:30:00,45.45,45.8,45.44,45.72,3278000.0,29.4972,29.7244,29.4908,29.6725,3278000.0
2008-04-21 09:30:00,45.29,45.48,45.04,45.04,2889700.0,29.3934,29.5167,29.2312,29.2312,2889700.0
2008-04-21 10:00:00,45.04,45.15,44.66,44.73,2524500.0,29.2312,29.3025,28.9845,29.03,2524500.0
2008-04-21 10:30:00,44.73,44.9,44.6,44.63,2055900.0,29.03,29.1403,28.9456,28.9651,2055900.0
2008-04-21 11:00:00,44.63,45.1,44.61,45.05,1665600.0,28.9651,29.2701,28.9521,29.2376,1665600.0
2008-04-21 11:30:00,45.06,45.28,45.03,45.21,1525400.0,29.2441,29.3869,29.2247,29.3415,1525400.0
2008-04-21 12:00:00,45.22,45.43,45.18,45.37,1552900.0,29.348,29.4843,29.322,29.4453,1552900.0
2008-04-21 12:30:00,45.37,45.43,45.27,45.36,1125400.0,29.4453,29.4843,29.3804,29.4388,1125400.0
2008-04-21 13:00:00,45.36,45.48,45.33,45.37,806500.0,29.4388,29.5167,29.4194,29.4453,806500.0
2008-04-21 13:30:00,45.37,45.42,45.19,45.21,1367900.0,29.4453,29.4778,29.3285,29.3415,1367900.0
2008-04-21 14:00:00,45.22,45.24,44.95,45.05,1377700.0,29.348,29.361,29.1727,29.2376,1377700.0
2008-04-21 14:30:00,45.06,45.19,45.0,45.08,1061100.0,29.2441,29.3285,29.2052,29.2571,1061100.0
2008-04-21 15:00:00,45.08,45.25,45.07,45.24,1910900.0,29.2571,29.3674,29.2506,29.361,1910900.0
2008-04-21 15:30:00,45.24,45.43,45.19,45.28,2541300.0,29.361,29.4843,29.3285,29.3869,2541300.0
2008-04-22 09:30:00,44.96,45.22,44.75,45.06,1987600.0,29.1792,29.348,29.0429,29.2441,1987600.0
2008-04-22 10:00:00,45.05,45.72,45.02,45.28,2841600.0,29.2376,29.6725,29.2182,29.3869,2841600.0
2008-04-22 10:30:00,45.28,45.71,45.2,45.69,1816400.0,29.3869,29.666,29.335,29.653,1816400.0
2008-04-22 11:00:00,45.7,45.8,45.37,45.46,1858800.0,29.6595,29.7244,29.4453,29.5037,1858800.0
2008-04-22 11:30:00,45.47,45.5,45.13,45.19,1509800.0,29.5102,29.5297,29.2896,29.3285,1509800.0
2008-04-22 12:00:00,45.18,45.27,44.99,45.22,1508600.0,29.322,29.3804,29.1987,29.348,1508600.0
2008-04-22 12:30:00,45.22,45.39,45.13,45.18,1427800.0,29.348,29.4583,29.2896,29.322,1427800.0
2008-04-22 13:00:00,45.18,45.58,45.13,45.46,1284900.0,29.322,29.5816,29.2896,29.5037,1284900.0
2008-04-22 13:30:00,45.46,45.59,45.36,45.48,971600.0,29.5037,29.5881,29.4388,29.5167,971600.0
2008-04-22 14:00:00,45.48,45.62,45.4,45.58,1100500.0,29.5167,29.6076,29.4648,29.5816,1100500.0
2008-04-22 14:30:00,45.57,45.69,45.29,45.52,1699300.0,29.5751,29.653,29.3934,29.5427,1699300.0
2008-04-22 15:00:00,45.52,45.69,45.46,45.69,1600400.0,29.5427,29.653,29.5037,29.653,1600400.0
2008-04-22 15:30:00,45.68,45.71,45.48,45.67,2950500.0,29.6465,29.666,29.5167,29.64,2950500.0
2008-04-23 09:30:00,45.41,45.99,45.24,45.49,2249000.0,29.4713,29.8477,29.361,29.5232,2249000.0
2008-04-23 10:00:00,45.5,45.6,45.35,45.6,1568300.0,29.5297,29.5946,29.4323,29.5946,1568300.0
2008-04-23 10:30:00,45.6,46.04,45.4,45.83,1862300.0,29.5946,29.8802,29.4648,29.7439,1862300.0
2008-04-23 11:00:00,45.84,45.87,45.54,45.62,1079800.0,29.7504,29.7698,29.5557,29.6076,1079800.0
2008-04-23 11:30:00,45.61,45.77,45.45,45.48,982400.0,29.6011,29.7049,29.4972,29.5167,982400.0
2008-04-23 12:00:00,45.47,45.49,45.01,45.09,1501600.0,29.5102,29.5232,29.2117,29.2636,1501600.0
2008-04-23 12:30:00,45.1,45.16,44.86,44.9,1645300.0,29.2701,29.309,29.1143,29.1403,1645300.0
2008-04-23 13:00:00,44.9,45.02,44.69,45.0,1264800.0,29.1403,29.2182,29.004,29.2052,1264800.0
2008-04-23 13:30:00,45.0,45.03,44.83,44.94,1008700.0,29.2052,29.2247,29.0949,29.1663,1008700.0
2008-04-23 14:00:00,44.94,45.13,44.87,45.05,830800.0,29.1663,29.2896,29.1208,29.2376,830800.0
2008-04-23 14:30:00,45.05,45.25,45.04,45.09,1274200.0,29.2376,29.3674,29.2312,29.2636,1274200.0
2008-04-23 15:00:00,45.09,45.45,45.07,45.36,1477300.0,29.2636,29.4972,29.2506,29.4388,1477300.0
2008-04-23 15:30:00,45.35,45.37,45.1,45.18,2595600.0,29.4323,29.4453,29.2701,29.322,2595600.0
2008-04-24 09:30:00,45.39,46.05,45.34,45.99,2031900.0,29.4583,29.8866,29.4259,29.8477,2031900.0
2008-04-24 10:00:00,46.0,46.2,45.65,45.87,2463800.0,29.8542,29.984,29.627,29.7698,2463800.0
2008-04-24 10:30:00,45.87,45.91,45.52,45.78,1275800.0,29.7698,29.7958,29.5427,29.7114,1275800.0
2008-04-24 11:00:00,45.78,46.25,45.75,46.22,2891600.0,29.7114,30.0164,29.6919,29.997,2891600.0
2008-04-24 11:30:00,46.23,46.52,46.13,46.41,2108000.0,30.0035,30.1917,29.9386,30.1203,2108000.0
2008-04-24 12:00:00,46.41,46.83,46.41,46.68,2605200.0,30.1203,30.3929,30.1203,30.2955,2605200.0
2008-04-24 12:30:00,46.69,47.0,46.69,46.88,2284100.0,30.302,30.5032,30.302,30.4253,2284100.0
2008-04-24 13:00:00,46.87,47.05,46.72,46.8,1993500.0,30.4188,30.5357,30.3215,30.3734,1993500.0
2008-04-24 13:30:00,46.8,47.11,46.67,47.1,2722100.0,30.3734,30.5746,30.289,30.5681,2722100.0
2008-04-24 14:00:00,47.1,47.28,47.03,47.19,2183700.0,30.5681,30.6849,30.5227,30.6265,2183700.0
2008-04-24 14:30:00,47.2,47.34,47.1,47.31,2701700.0,30.633,30.7239,30.5681,30.7044,2701700.0
2008-04-24 15:00:00,47.31,47.32,46.99,47.0,3816200.0,30.7044,30.7109,30.4967,30.5032,3816200.0
2008-04-24 15:30:00,47.0,47.18,46.74,46.85,6413900.0,30.5032,30.62,30.3345,30.4059,6413900.0
2008-04-25 09:30:00,47.29,47.84,46.73,46.87,3752000.0,30.6914,31.0484,30.328,30.4188,3752000.0
2008-04-25 10:00:00,46.87,47.29,46.61,47.21,2598100.0,30.4188,30.6914,30.2501,30.6395,2598100.0
2008-04-25 10:30:00,47.21,47.22,46.71,47.03,1928400.0,30.6395,30.646,30.315,30.5227,1928400.0
2008-04-25 11:00:00,47.03,47.06,46.54,46.82,1565500.0,30.5227,30.5421,30.2047,30.3864,1565500.0
2008-04-25 11:30:00,46.82,47.27,46.81,47.23,1203800.0,30.3864,30.6784,30.3799,30.6525,1203800.0
2008-04-25 12:00:00,47.23,47.36,47.1,47.19,755900.0,30.6525,30.7368,30.5681,30.6265,755900.0
2008-04-25 12:30:00,47.2,47.27,47.05,47.18,670700.0,30.633,30.6784,30.5357,30.62,670700.0
2008-04-25 13:00:00,47.19,47.27,47.15,47.24,771300.0,30.6265,30.6784,30.6006,30.659,771300.0
2008-04-25 13:30:00,47.24,47.33,47.09,47.32,777600.0,30.659,30.7174,30.5616,30.7109,777600.0
2008-04-25 14:00:00,47.33,47.56,47.27,47.54,1441500.0,30.7174,30.8666,30.6784,30.8537,1441500.0
2008-04-25 14:30:00,47.54,47.6,47.45,47.52,1242200.0,30.8537,30.8926,30.7953,30.8407,1242200.0
2008-04-25 15:00:00,47.51,47.85,47.5,47.78,3016200.0,30.8342,31.0549,30.8277,31.0094,3016200.0
2008-04-25 15:30:00,47.78,47.85,47.51,47.79,3320000.0,31.0094,31.0549,30.8342,31.0159,3320000.0
2008-04-28 09:30:00,47.55,47.67,46.81,47.26,2909600.0,30.8602,30.938,30.3799,30.6719,2909600.0
2008-04-28 10:00:00,47.25,47.65,47.07,47.43,1744300.0,30.6655,30.9251,30.5486,30.7823,1744300.0
2008-04-28 10:30:00,47.43,47.67,47.42,47.6,1462200.0,30.7823,30.938,30.7758,30.8926,1462200.0
2008-04-28 11:00:00,47.6,47.85,47.43,47.79,2302800.0,30.8926,31.0549,30.7823,31.0159,2302800.0
2008-04-28 11:30:00,47.79,47.8,47.55,47.56,1103000.0,31.0159,31.0224,30.8602,30.8666,1103000.0
2008-04-28 12:00:00,47.56,47.8,47.52,47.77,856500.0,30.8666,31.0224,30.8407,31.0029,856500.0
2008-04-28 12:30:00,47.78,47.8,47.68,47.74,1387300.0,31.0094,31.0224,30.9445,30.9835,1387300.0
2008-04-28 13:00:00,47.74,47.79,47.7,47.79,1290200.0,30.9835,31.0159,30.9575,31.0159,1290200.0
2008-04-28 13:30:00,47.79,47.85,47.76,47.85,1309700.0,31.0159,31.0549,30.9964,31.0549,1309700.0
2008-04-28 14:00:00,47.84,48.05,47.84,47.98,2797100.0,31.0484,31.1847,31.0484,31.1392,2797100.0
2008-04-28 14:30:00,47.99,48.09,47.93,48.01,1668200.0,31.1457,31.2106,31.1068,31.1587,1668200.0
2008-04-28 15:00:00,48.02,48.08,47.77,47.79,2244600.0,31.1652,31.2041,31.0029,31.0159,2244600.0
2008-04-28 15:30:00,47.79,47.86,47.36,47.42,3929000.0,31.0159,31.0613,30.7368,30.7758,3929000.0
2008-04-29 09:30:00,47.34,47.73,47.03,47.15,2045900.0,30.7239,30.977,30.5227,30.6006,2045900.0
2008-04-29 10:00:00,47.15,47.37,46.62,47.02,1637000.0,30.6006,30.7433,30.2566,30.5162,1637000.0
2008-04-29 10:30:00,47.01,47.14,46.84,46.99,1264000.0,30.5097,30.5941,30.3994,30.4967,1264000.0
2008-04-29 11:00:00,46.98,47.2,46.89,47.15,830900.0,30.4902,30.633,30.4318,30.6006,830900.0
2008-04-29 11:30:00,47.16,47.35,47.14,47.35,736400.0,30.607,30.7304,30.5941,30.7304,736400.0
2008-04-29 12:00:00,47.35,47.5,47.23,47.47,669500.0,30.7304,30.8277,30.6525,30.8082,669500.0
2008-04-29 12:30:00,47.48,47.49,47.11,47.13,654900.0,30.8147,30.8212,30.5746,30.5876,654900.0
2008-04-29 13:00:00,47.12,47.26,47.11,47.18,689800.0,30.5811,30.6719,30.5746,30.62,689800.0
2008-04-29 13:30:00,47.19,47.31,47.18,47.3,1003500.0,30.6265,30.7044,30.62,30.6979,1003500.0
2008-04-29 14:00:00,47.29,47.3,47.03,47.2,1128700.0,30.6914,30.6979,30.5227,30.633,1128700.0
2008-04-29 14:30:00,47.2,47.29,47.13,47.22,1220800.0,30.633,30.6914,30.5876,30.646,1220800.0
2008-04-29 15:00:00,47.23,47.26,47.12,47.17,1937700.0,30.6525,30.6719,30.5811,30.6135,1937700.0
2008-04-29 15:30:00,47.17,47.2,46.97,47.01,3685100.0,30.6135,30.633,30.4837,30.5097,3685100.0
2008-04-30 09:30:00,47.25,47.33,46.88,47.15,2120000.0,30.6655,30.7174,30.4253,30.6006,2120000.0
2008-04-30 10:00:00,47.15,47.15,46.73,46.79,2003900.0,30.6006,30.6006,30.328,30.3669,2003900.0
2008-04-30 10:30:00,46.79,47.22,46.79,47.17,1342400.0,30.3669,30.646,30.3669,30.6135,1342400.0
2008-04-30 11:00:00,47.18,47.53,47.18,47.35,1172500.0,30.62,30.8472,30.62,30.7304,1172500.0
2008-04-30 11:30:00,47.35,47.49,47.3,47.4,1027700.0,30.7304,30.8212,30.6979,30.7628,1027700.0
2008-04-30 12:00:00,47.41,47.48,47.3,47.38,946900.0,30.7693,30.8147,30.6979,30.7498,946900.0
2008-04-30 12:30:00,47.38,47.67,47.36,47.67,1035100.0,30.7498,30.938,30.7368,30.938,1035100.0
2008-04-30 13:00:00,47.66,48.04,47.36,48.0,1999500.0,30.9315,31.1782,30.7368,31.1522,1999500.0
2008-04-30 13:30:00,48.0,48.09,47.93,48.09,1857100.0,31.1522,31.2106,31.1068,31.2106,1857100.0
2008-04-30 14:00:00,48.09,48.64,47.94,48.25,4469600.0,31.2106,31.5676,31.1133,31.3145,4469600.0
2008-04-30 14:30:00,48.24,48.4,47.72,47.74,4048500.0,31.308,31.4118,30.9705,30.9835,4048500.0
2008-04-30 15:00:00,47.73,48.09,47.44,47.74,4163000.0,30.977,31.2106,30.7888,30.9835,4163000.0
2008-04-30 15:30:00,47.74,47.81,47.5,47.6,4511800.0,30.9835,31.0289,30.8277,30.8926,4511800.0
2008-05-01 09:30:00,47.68,48.23,47.68,48.06,2926200.0,30.9445,31.3015,30.9445,31.1911,2926200.0
2008-05-01 10:00:00,48.07,48.3,47.89,48.09,2268900.0,31.1976,31.3469,31.0808,31.2106,2268900.0
2008-05-01 10:30:00,48.09,48.42,48.04,48.24,2177300.0,31.2106,31.4248,31.1782,31.308,2177300.0
2008-05-01 11:00:00,48.25,48.73,48.21,48.43,1934200.0,31.3145,31.626,31.2885,31.4313,1934200.0
2008-05-01 11:30:00,48.42,48.74,48.4,48.51,1474300.0,31.4248,31.6325,31.4118,31.4832,1474300.0
2008-05-01 12:00:00,48.5,48.89,48.5,48.85,1425700.0,31.4767,31.7298,31.4767,31.7039,1425700.0
2008-05-01 12:30:00,48.85,49.33,48.85,49.28,2587200.0,31.7039,32.0154,31.7039,31.9829,2587200.0
2008-05-01 13:00:00,49.28,49.48,49.06,49.26,2064800.0,31.9829,32.1127,31.8402,31.97,2064800.0
2008-05-01 13:30:00,49.26,49.28,48.9,48.98,1562600.0,31.97,31.9829,31.7363,31.7882,1562600.0
2008-05-01 14:00:00,48.98,49.28,48.74,49.07,2092700.0,31.7882,31.9829,31.6325,31.8466,2092700.0
2008-05-01 14:30:00,49.08,49.4,49.04,49.26,2224100.0,31.8531,32.0608,31.8272,31.97,2224100.0
2008-05-01 15:00:00,49.26,49.27,48.94,49.11,2256900.0,31.97,31.9764,31.7623,31.8726,2256900.0
2008-05-01 15:30:00,49.11,49.4,48.94,49.27,4858900.0,31.8726,32.0608,31.7623,31.9764,4858900.0
2008-05-02 09:30:00,49.9,49.95,49.0,49.62,5323500.0,32.3853,32.4178,31.8012,32.2036,5323500.0
2008-05-02 10:00:00,49.62,49.68,48.76,48.8,3250600.0,32.2036,32.2425,31.6455,31.6714,3250600.0
2008-05-02 10:30:00,48.8,49.09,48.6,48.65,2270900.0,31.6714,31.8596,31.5416,31.5741,2270900.0
2008-05-02 11:00:00,48.66,48.96,48.65,48.76,1864000.0,31.5806,31.7753,31.5741,31.6455,1864000.0
2008-05-02 11:30:00,48.75,48.86,48.52,48.55,1234100.0,31.639,31.7104,31.4897,31.5092,1234100.0
2008-05-02 12:00:00,48.54,48.62,48.34,48.51,1244600.0,31.5027,31.5546,31.3729,31.4832,1244600.0
2008-05-02 12:30:00,48.52,48.68,48.42,48.57,961500.0,31.4897,31.5935,31.4248,31.5221,961500.0
2008-05-02 13:00:00,48.56,48.6,48.31,48.56,1047500.0,31.5156,31.5416,31.3534,31.5156,1047500.0
2008-05-02 13:30:00,48.57,48.71,48.35,48.63,1151000.0,31.5221,31.613,31.3794,31.5611,1151000.0
2008-05-02 14:00:00,48.62,48.71,48.24,48.36,1774800.0,31.5546,31.613,31.308,31.3858,1774800.0
2008-05-02 14:30:00,48.36,48.5,48.21,48.23,1835300.0,31.3858,31.4767,31.2885,31.3015,1835300.0
2008-05-02 15:00:00,48.22,48.5,48.03,48.43,1982200.0,31.295,31.4767,31.1717,31.4313,1982200.0
2008-05-02 15:30:00,48.43,49.15,48.35,48.68,2610600.0,31.4313,31.8986,31.3794,31.5935,2610600.0
2008-05-05 09:30:00,48.32,48.41,47.85,48.13,2112200.0,31.3599,31.4183,31.0549,31.2366,2112200.0
2008-05-05 10:00:00,48.14,48.64,48.09,48.13,2664600.0,31.2431,31.5676,31.2106,31.2366,2664600.0
2008-05-05 10:30:00,48.14,48.27,47.87,47.87,1687900.0,31.2431,31.3274,31.0678,31.0678,1687900.0
2008-05-05 11:00:00,47.88,48.18,47.85,48.12,1885400.0,31.0743,31.269,31.0549,31.2301,1885400.0
2008-05-05 11:30:00,48.12,48.36,48.11,48.16,1097900.0,31.2301,31.3858,31.2236,31.256,1097900.0
2008-05-05 12:00:00,48.16,48.23,47.92,48.02,1060100.0,31.256,31.3015,31.1003,31.1652,1060100.0
2008-05-05 12:30:00,48.03,48.21,48.02,48.15,763300.0,31.1717,31.2885,31.1652,31.2496,763300.0
2008-05-05 13:00:00,48.15,48.19,48.04,48.06,672000.0,31.2496,31.2755,31.1782,31.1911,672000.0
2008-05-05 13:30:00,48.06,48.2,48.04,48.07,959800.0,31.1911,31.282,31.1782,31.1976,959800.0
2008-05-05 14:00:00,48.08,48.25,48.02,48.21,926100.0,31.2041,31.3145,31.1652,31.2885,926100.0
2008-05-05 14:30:00,48.19,48.2,47.96,48.14,1055600.0,31.2755,31.282,31.1262,31.2431,1055600.0
2008-05-05 15:00:00,48.14,48.32,48.08,48.09,1205800.0,31.2431,31.3599,31.2041,31.2106,1205800.0
2008-05-05 15:30:00,48.08,48.19,47.94,48.06,2176800.0,31.2041,31.2755,31.1133,31.1911,2176800.0
2008-05-06 09:30:00,47.34,47.62,47.25,47.57,2483700.0,30.7239,30.9056,30.6655,30.8731,2483700.0
2008-05-06 10:00:00,47.57,47.83,47.45,47.74,1867100.0,30.8731,31.0419,30.7953,30.9835,1867100.0
2008-05-06 10:30:00,47.73,47.98,47.45,47.98,1471100.0,30.977,31.1392,30.7953,31.1392,1471100.0
2008-05-06 11:00:00,47.97,48.21,47.65,48.01,1487400.0,31.1327,31.2885,30.9251,31.1587,1487400.0
2008-05-06 11:30:00,48.0,48.26,47.95,48.25,839800.0,31.1522,31.3209,31.1198,31.3145,839800.0
2008-05-06 12:00:00,48.25,48.69,48.24,48.28,2356700.0,31.3145,31.6,31.308,31.3339,2356700.0
2008-05-06 12:30:00,48.29,48.62,48.19,48.54,1311000.0,31.3404,31.5546,31.2755,31.5027,1311000.0
2008-05-06 13:00:00,48.55,48.7,48.41,48.43,1329400.0,31.5092,31.6065,31.4183,31.4313,1329400.0
2008-05-06 13:30:00,48.44,48.48,48.24,48.45,1406500.0,31.4378,31.4637,31.308,31.4443,1406500.0
2008-05-06 14:00:00,48.45,48.49,48.17,48.24,868300.0,31.4443,31.4702,31.2625,31.308,868300.0
2008-05-06 14:30:00,48.24,48.35,47.99,48.35,1380100.0,31.308,31.3794,31.1457,31.3794,1380100.0
2008-05-06 15:00:00,48.34,48.52,47.97,48.49,1278500.0,31.3729,31.4897,31.1327,31.4702,1278500.0
2008-05-06 15:30:00,48.5,48.7,48.45,48.6,3882100.0,31.4767,31.6065,31.4443,31.5416,3882100.0
2008-05-07 09:30:00,48.22,48.43,47.71,48.04,2278600.0,31.295,31.4313,30.964,31.1782,2278600.0
2008-05-07 10:00:00,48.03,48.06,47.78,48.02,1101300.0,31.1717,31.1911,31.0094,31.1652,1101300.0
2008-05-07 10:30:00,48.03,48.21,47.74,47.75,1538500.0,31.1717,31.2885,30.9835,30.99,1538500.0
2008-05-07 11:00:00,47.75,47.76,47.5,47.61,1509400.0,30.99,30.9964,30.8277,30.8991,1509400.0
2008-05-07 11:30:00,47.61,47.65,47.52,47.58,1001300.0,30.8991,30.9251,30.8407,30.8796,1001300.0
2008-05-07 12:00:00,47.58,47.65,47.5,47.52,830100.0,30.8796,30.9251,30.8277,30.8407,830100.0
2008-05-07 12:30:00,47.51,47.55,47.41,47.52,1220100.0,30.8342,30.8602,30.7693,30.8407,1220100.0
2008-05-07 13:00:00,47.51,47.52,47.21,47.23,1699000.0,30.8342,30.8407,30.6395,30.6525,1699000.0
2008-05-07 13:30:00,47.23,47.3,47.12,47.23,921200.0,30.6525,30.6979,30.5811,30.6525,921200.0
2008-05-07 14:00:00,47.23,47.26,46.96,46.96,1314500.0,30.6525,30.6719,30.4772,30.4772,1314500.0
2008-05-07 14:30:00,46.96,46.96,46.63,46.73,2437000.0,30.4772,30.4772,30.2631,30.328,2437000.0
2008-05-07 15:00:00,46.73,46.84,46.39,46.49,2852900.0,30.328,30.3994,30.1073,30.1722,2852900.0
2008-05-07 15:30:00,46.49,46.8,46.42,46.49,5879500.0,30.1722,30.3734,30.1268,30.1722,5879500.0
2008-05-08 09:30:00,46.98,47.0,46.08,46.28,3212000.0,30.4902,30.5032,29.9061,30.0359,3212000.0
2008-05-08 10:00:00,46.28,46.28,45.75,45.92,2988700.0,30.0359,30.0359,29.6919,29.8023,2988700.0
2008-05-08 10:30:00,45.92,45.95,45.31,45.65,3756300.0,29.8023,29.8217,29.4064,29.627,3756300.0
2008-05-08 11:00:00,45.64,46.29,45.56,46.25,2576500.0,29.6206,30.0424,29.5686,30.0164,2576500.0
2008-05-08 11:30:00,46.24,46.5,46.12,46.29,2014500.0,30.01,30.1787,29.9321,30.0424,2014500.0
2008-05-08 12:00:00,46.3,46.32,46.06,46.15,925000.0,30.0489,30.0619,29.8931,29.9515,925000.0
2008-05-08 12:30:00,46.15,46.33,46.13,46.29,725200.0,29.9515,30.0684,29.9386,30.0424,725200.0
2008-05-08 13:00:00,46.29,46.46,46.07,46.45,1198600.0,30.0424,30.1527,29.8996,30.1463,1198600.0
2008-05-08 13:30:00,46.45,46.75,46.38,46.7,1162600.0,30.1463,30.341,30.1008,30.3085,1162600.0
2008-05-08 14:00:00,46.7,46.73,46.19,46.25,1150000.0,30.3085,30.328,29.9775,30.0164,1150000.0
2008-05-08 14:30:00,46.26,46.34,46.08,46.19,1035000.0,30.0229,30.0749,29.9061,29.9775,1035000.0
2008-05-08 15:00:00,46.2,46.33,45.92,46.01,1718300.0,29.984,30.0684,29.8023,29.8607,1718300.0
2008-05-08 15:30:00,46.0,46.16,45.9,46.11,2304900.0,29.8542,29.958,29.7893,29.9256,2304900.0
2008-05-09 09:30:00,45.75,46.58,45.52,45.95,3090400.0,29.6919,30.2306,29.5427,29.8217,3090400.0
2008-05-09 10:00:00,45.95,46.31,45.94,46.26,1769500.0,29.8217,30.0554,29.8153,30.0229,1769500.0
2008-05-09 10:30:00,46.25,46.93,46.25,46.6,1843700.0,30.0164,30.4578,30.0164,30.2436,1843700.0
2008-05-09 11:00:00,46.6,46.61,46.25,46.4,1362200.0,30.2436,30.2501,30.0164,30.1138,1362200.0
2008-05-09 11:30:00,46.4,46.42,46.07,46.11,1128000.0,30.1138,30.1268,29.8996,29.9256,1128000.0
2008-05-09 12:00:00,46.11,46.38,46.01,46.37,909700.0,29.9256,30.1008,29.8607,30.0943,909700.0
2008-05-09 12:30:00,46.38,46.49,46.19,46.47,885000.0,30.1008,30.1722,29.9775,30.1592,885000.0
2008-05-09 13:00:00,46.46,46.46,46.25,46.33,960400.0,30.1527,30.1527,30.0164,30.0684,960400.0
2008-05-09 13:30:00,46.33,46.51,46.22,46.46,1234200.0,30.0684,30.1852,29.997,30.1527,1234200.0
2008-05-09 14:00:00,46.46,46.6,46.41,46.48,1661900.0,30.1527,30.2436,30.1203,30.1657,1661900.0
2008-05-09 14:30:00,46.49,46.62,46.47,46.51,1018500.0,30.1722,30.2566,30.1592,30.1852,1018500.0
2008-05-09 15:00:00,46.52,46.61,46.4,46.59,1475200.0,30.1917,30.2501,30.1138,30.2371,1475200.0
2008-05-09 15:30:00,46.59,46.84,46.48,46.55,3375500.0,30.2371,30.3994,30.1657,30.2112,3375500.0
2008-05-12 09:30:00,46.82,47.12,46.61,46.89,1856100.0,30.3864,30.5811,30.2501,30.4318,1856100.0
2008-05-12 10:00:00,46.89,46.98,46.65,46.94,1491500.0,30.4318,30.4902,30.2761,30.4643,1491500.0
2008-05-12 10:30:00,46.94,47.25,46.79,47.06,1646900.0,30.4643,30.6655,30.3669,30.5421,1646900.0
2008-05-12 11:00:00,47.07,47.24,46.95,47.16,1458500.0,30.5486,30.659,30.4708,30.607,1458500.0
2008-05-12 11:30:00,47.16,47.19,46.96,47.12,1056300.0,30.607,30.6265,30.4772,30.5811,1056300.0
2008-05-12 12:00:00,47.12,47.29,46.98,47.09,1173300.0,30.5811,30.6914,30.4902,30.5616,1173300.0
2008-05-12 12:30:00,47.1,47.22,46.84,47.07,1850300.0,30.5681,30.646,30.3994,30.5486,1850300.0
2008-05-12 13:00:00,47.07,47.07,46.7,46.72,1247900.0,30.5486,30.5486,30.3085,30.3215,1247900.0
2008-05-12 13:30:00,46.73,46.74,46.51,46.63,973900.0,30.328,30.3345,30.1852,30.2631,973900.0
2008-05-12 14:00:00,46.64,47.02,46.6,46.9,1144500.0,30.2696,30.5162,30.2436,30.4383,1144500.0
2008-05-12 14:30:00,46.9,47.12,46.87,47.11,972600.0,30.4383,30.5811,30.4188,30.5746,972600.0
2008-05-12 15:00:00,47.1,47.24,46.99,47.16,1586600.0,30.5681,30.659,30.4967,30.607,1586600.0
2008-05-12 15:30:00,47.16,47.25,47.07,47.2,3018100.0,30.607,30.6655,30.5486,30.633,3018100.0
2008-05-13 09:30:00,47.04,47.24,46.46,46.49,2516600.0,30.5292,30.659,30.1527,30.1722,2516600.0
2008-05-13 10:00:00,46.49,46.64,46.34,46.49,2024300.0,30.1722,30.2696,30.0749,30.1722,2024300.0
2008-05-13 10:30:00,46.49,46.53,46.08,46.13,1396900.0,30.1722,30.1982,29.9061,29.9386,1396900.0
2008-05-13 11:00:00,46.14,46.33,45.95,46.02,2008100.0,29.9451,30.0684,29.8217,29.8672,2008100.0
2008-05-13 11:30:00,46.02,46.24,45.9,46.23,1436700.0,29.8672,30.01,29.7893,30.0035,1436700.0
2008-05-13 12:00:00,46.24,46.55,46.15,46.2,1670900.0,30.01,30.2112,29.9515,29.984,1670900.0
2008-05-13 12:30:00,46.21,46.37,46.08,46.18,754300.0,29.9905,30.0943,29.9061,29.971,754300.0
2008-05-13 13:00:00,46.18,46.19,45.95,46.04,1072200.0,29.971,29.9775,29.8217,29.8802,1072200.0
2008-05-13 13:30:00,46.05,46.27,46.0,46.13,1466000.0,29.8866,30.0294,29.8542,29.9386,1466000.0
2008-05-13 14:00:00,46.13,46.21,45.99,46.04,1304200.0,29.9386,29.9905,29.8477,29.8802,1304200.0
2008-05-13 14:30:00,46.03,46.05,45.91,46.01,1534400.0,29.8737,29.8866,29.7958,29.8607,1534400.0
2008-05-13 15:00:00,46.02,46.05,45.48,45.51,3688000.0,29.8672,29.8866,29.5167,29.5362,3688000.0
2008-05-13 15:30:00,45.5,45.63,45.22,45.49,4966800.0,29.5297,29.6141,29.348,29.5232,4966800.0
2008-05-14 09:30:00,46.0,46.37,45.52,46.17,4405000.0,29.8542,30.0943,29.5427,29.9645,4405000.0
2008-05-14 10:00:00,46.17,46.24,45.65,46.05,2759200.0,29.9645,30.01,29.627,29.8866,2759200.0
2008-05-14 10:30:00,46.05,46.15,45.36,45.48,2454900.0,29.8866,29.9515,29.4388,29.5167,2454900.0
2008-05-14 11:00:00,45.49,45.56,45.4,45.5,1609900.0,29.5232,29.5686,29.4648,29.5297,1609900.0
2008-05-14 11:30:00,45.5,45.65,45.3,45.33,1667400.0,29.5297,29.627,29.3999,29.4194,1667400.0
2008-05-14 12:00:00,45.33,45.71,45.32,45.68,892700.0,29.4194,29.666,29.4129,29.6465,892700.0
2008-05-14 12:30:00,45.69,45.88,45.63,45.84,946200.0,29.653,29.7763,29.6141,29.7504,946200.0
2008-05-14 13:00:00,45.85,46.0,45.77,45.97,1160300.0,29.7568,29.8542,29.7049,29.8347,1160300.0
2008-05-14 13:30:00,45.98,46.2,45.98,46.01,1023600.0,29.8412,29.984,29.8412,29.8607,1023600.0
2008-05-14 14:00:00,46.01,46.02,45.87,45.93,1079500.0,29.8607,29.8672,29.7698,29.8088,1079500.0
2008-05-14 14:30:00,45.94,46.09,45.93,46.03,1144700.0,29.8153,29.9126,29.8088,29.8737,1144700.0
2008-05-14 15:00:00,46.04,46.09,45.83,45.89,1687900.0,29.8802,29.9126,29.7439,29.7828,1687900.0
2008-05-14 15:30:00,45.89,45.99,45.79,45.88,2343700.0,29.7828,29.8477,29.7179,29.7763,2343700.0
2008-05-15 09:30:00,46.05,46.16,45.58,46.13,1881300.0,29.8866,29.958,29.5816,29.9386,1881300.0
2008-05-15 10:00:00,46.14,46.19,45.88,45.99,2066000.0,29.9451,29.9775,29.7763,29.8477,2066000.0
2008-05-15 10:30:00,45.99,46.15,45.86,45.88,1448200.0,29.8477,29.9515,29.7633,29.7763,1448200.0
2008-05-15 11:00:00,45.88,46.04,45.73,45.82,1730300.0,29.7763,29.8802,29.679,29.7374,1730300.0
2008-05-15 11:30:00,45.83,45.91,45.7,45.9,1123000.0,29.7439,29.7958,29.6595,29.7893,1123000.0
2008-05-15 12:00:00,45.9,46.36,45.88,46.35,1515900.0,29.7893,30.0878,29.7763,30.0814,1515900.0
2008-05-15 12:30:00,46.35,46.62,46.33,46.56,2270000.0,30.0814,30.2566,30.0684,30.2176,2270000.0
2008-05-15 13:00:00,46.56,46.73,46.42,46.52,1346600.0,30.2176,30.328,30.1268,30.1917,1346600.0
2008-05-15 13:30:00,46.52,46.56,46.31,46.43,997500.0,30.1917,30.2176,30.0554,30.1333,997500.0
2008-05-15 14:00:00,46.44,46.7,46.42,46.5,1552500.0,30.1398,30.3085,30.1268,30.1787,1552500.0
2008-05-15 14:30:00,46.51,46.74,46.46,46.69,1292700.0,30.1852,30.3345,30.1527,30.302,1292700.0
2008-05-15 15:00:00,46.69,46.72,46.46,46.6,1525700.0,30.302,30.3215,30.1527,30.2436,1525700.0
2008-05-15 15:30:00,46.59,47.04,46.53,46.94,3916100.0,30.2371,30.5292,30.1982,30.4643,3916100.0
2008-05-16 09:30:00,47.32,47.32,46.41,46.48,3665000.0,30.7109,30.7109,30.1203,30.1657,3665000.0
2008-05-16 10:00:00,46.47,46.71,46.29,46.7,1439300.0,30.1592,30.315,30.0424,30.3085,1439300.0
2008-05-16 10:30:00,46.7,46.72,46.31,46.34,1284300.0,30.3085,30.3215,30.0554,30.0749,1284300.0
2008-05-16 11:00:00,46.33,46.47,46.11,46.16,1475900.0,30.0684,30.1592,29.9256,29.958,1475900.0
2008-05-16 11:30:00,46.16,46.2,46.05,46.11,1686100.0,29.958,29.984,29.8866,29.9256,1686100.0
2008-05-16 12:00:00,46.11,46.37,46.05,46.37,1566000.0,29.9256,30.0943,29.8866,30.0943,1566000.0
2008-05-16 12:30:00,46.36,46.62,46.31,46.56,1130000.0,30.0878,30.2566,30.0554,30.2176,1130000.0
2008-05-16 13:00:00,46.57,46.63,46.45,46.51,757900.0,30.2241,30.2631,30.1463,30.1852,757900.0
2008-05-16 13:30:00,46.52,46.52,46.32,46.38,765400.0,30.1917,30.1917,30.0619,30.1008,765400.0
2008-05-16 14:00:00,46.38,46.58,46.33,46.5,872800.0,30.1008,30.2306,30.0684,30.1787,872800.0
2008-05-16 14:30:00,46.51,46.74,46.44,46.64,779900.0,30.1852,30.3345,30.1398,30.2696,779900.0
2008-05-16 15:00:00,46.64,46.75,46.57,46.69,1084100.0,30.2696,30.341,30.2241,30.302,1084100.0
2008-05-16 15:30:00,46.69,46.7,46.48,46.55,2111300.0,30.302,30.3085,30.1657,30.2112,2111300.0
2008-05-19 09:30:00,46.55,46.6,46.25,46.58,1497800.0,30.2112,30.2436,30.0164,30.2306,1497800.0
2008-05-19 10:00:00,46.57,46.75,46.48,46.61,1589100.0,30.2241,30.341,30.1657,30.2501,1589100.0
2008-05-19 10:30:00,46.61,46.89,46.61,46.72,894900.0,30.2501,30.4318,30.2501,30.3215,894900.0
2008-05-19 11:00:00,46.72,47.06,46.71,47.04,1146100.0,30.3215,30.5421,30.315,30.5292,1146100.0
2008-05-19 11:30:00,47.05,47.22,47.0,47.12,1207600.0,30.5357,30.646,30.5032,30.5811,1207600.0
2008-05-19 12:00:00,47.12,47.13,46.96,47.02,875700.0,30.5811,30.5876,30.4772,30.5162,875700.0
2008-05-19 12:30:00,47.03,47.13,46.81,46.92,806400.0,30.5227,30.5876,30.3799,30.4513,806400.0
2008-05-19 13:00:00,46.92,47.03,46.84,47.0,667400.0,30.4513,30.5227,30.3994,30.5032,667400.0
2008-05-19 13:30:00,47.0,47.05,46.77,46.81,1260000.0,30.5032,30.5357,30.3539,30.3799,1260000.0
2008-05-19 14:00:00,46.82,46.84,46.39,46.47,1818400.0,30.3864,30.3994,30.1073,30.1592,1818400.0
2008-05-19 14:30:00,46.47,46.53,46.35,46.49,1204400.0,30.1592,30.1982,30.0814,30.1722,1204400.0
2008-05-19 15:00:00,46.49,46.5,46.19,46.2,1542000.0,30.1722,30.1787,29.9775,29.984,1542000.0
2008-05-19 15:30:00,46.21,46.22,45.87,45.97,3530600.0,29.9905,29.997,29.7698,29.8347,3530600.0
2008-05-20 09:30:00,45.66,45.66,44.86,44.93,3903000.0,29.6335,29.6335,29.1143,29.1598,3903000.0
2008-05-20 10:00:00,44.94,44.98,44.69,44.91,2617400.0,29.1663,29.1922,29.004,29.1468,2617400.0
2008-05-20 10:30:00,44.91,44.95,44.71,44.91,2202200.0,29.1468,29.1727,29.017,29.1468,2202200.0
2008-05-20 11:00:00,44.92,44.94,44.69,44.76,2225400.0,29.1533,29.1663,29.004,29.0494,2225400.0
2008-05-20 11:30:00,44.76,44.81,44.41,44.44,2523200.0,29.0494,29.0819,28.8223,28.8418,2523200.0
2008-05-20 12:00:00,44.45,44.54,44.36,44.45,2553700.0,28.8482,28.9067,28.7898,28.8482,2553700.0
2008-05-20 12:30:00,44.45,44.48,44.0,44.14,3203300.0,28.8482,28.8677,28.5562,28.6471,3203300.0
2008-05-20 13:00:00,44.14,44.17,43.94,44.14,2536000.0,28.6471,28.6665,28.5172,28.6471,2536000.0
2008-05-20 13:30:00,44.14,44.14,43.78,43.8,3116100.0,28.6471,28.6471,28.4134,28.4264,3116100.0
2008-05-20 14:00:00,43.8,43.82,43.64,43.65,3323100.0,28.4264,28.4394,28.3225,28.329,3323100.0
2008-05-20 14:30:00,43.65,44.02,43.63,43.85,4342900.0,28.329,28.5692,28.3161,28.4588,4342900.0
2008-05-20 15:00:00,43.86,44.05,43.74,43.76,4287500.0,28.4653,28.5886,28.3874,28.4004,4287500.0
2008-05-20 15:30:00,43.76,43.98,43.5,43.73,8487200.0,28.4004,28.5432,28.2317,28.381,8487200.0
2008-05-21 09:30:00,43.8,44.05,43.39,43.41,3553900.0,28.4264,28.5886,28.1603,28.1733,3553900.0
2008-05-21 10:00:00,43.41,43.86,43.3,43.75,2764100.0,28.1733,28.4653,28.1019,28.3939,2764100.0
2008-05-21 10:30:00,43.75,43.75,43.05,43.07,2884600.0,28.3939,28.3939,27.9396,27.9526,2884600.0
2008-05-21 11:00:00,43.09,43.21,43.06,43.11,2805600.0,27.9656,28.0435,27.9461,27.9786,2805600.0
2008-05-21 11:30:00,43.11,43.12,42.92,42.98,2390200.0,27.9786,27.9851,27.8553,27.8942,2390200.0
2008-05-21 12:00:00,42.98,43.04,42.87,42.98,2284500.0,27.8942,27.9331,27.8228,27.8942,2284500.0
2008-05-21 12:30:00,42.98,43.15,42.92,42.97,1790700.0,27.8942,28.0045,27.8553,27.8877,1790700.0
2008-05-21 13:00:00,42.96,42.98,42.84,42.9,2072300.0,27.8812,27.8942,27.8033,27.8423,2072300.0
2008-05-21 13:30:00,42.9,43.08,42.82,42.91,1681300.0,27.8423,27.9591,27.7904,27.8488,1681300.0
2008-05-21 14:00:00,42.9,42.94,42.54,42.62,2874900.0,27.8423,27.8682,27.6086,27.6606,2874900.0
2008-05-21 14:30:00,42.61,42.68,42.39,42.53,2735500.0,27.6541,27.6995,27.5113,27.6022,2735500.0
2008-05-21 15:00:00,42.53,42.74,42.46,42.66,3555500.0,27.6022,27.7384,27.5567,27.6865,3555500.0
2008-05-21 15:30:00,42.66,42.76,42.33,42.42,4875500.0,27.6865,27.7514,27.4724,27.5308,4875500.0
2008-05-22 09:30:00,42.4,43.3,42.1,43.15,3470600.0,27.5178,28.1019,27.3231,28.0045,3470600.0
2008-05-22 10:00:00,43.16,43.65,43.15,43.6,3168600.0,28.011,28.329,28.0045,28.2966,3168600.0
2008-05-22 10:30:00,43.61,43.73,43.12,43.24,2388100.0,28.3031,28.381,27.9851,28.0629,2388100.0
2008-05-22 11:00:00,43.24,43.46,43.14,43.26,2217800.0,28.0629,28.2057,27.998,28.0759,2217800.0
2008-05-22 11:30:00,43.26,43.27,42.98,43.09,2013900.0,28.0759,28.0824,27.8942,27.9656,2013900.0
2008-05-22 12:00:00,43.09,43.27,42.89,43.24,1252600.0,27.9656,28.0824,27.8358,28.0629,1252600.0
2008-05-22 12:30:00,43.24,43.29,43.17,43.22,894200.0,28.0629,28.0954,28.0175,28.05,894200.0
2008-05-22 13:00:00,43.23,43.24,42.95,42.95,1019500.0,28.0565,28.0629,27.8747,27.8747,1019500.0
2008-05-22 13:30:00,42.95,43.21,42.94,43.02,1157700.0,27.8747,28.0435,27.8682,27.9202,1157700.0
2008-05-22 14:00:00,43.02,43.19,42.78,42.86,1659300.0,27.9202,28.0305,27.7644,27.8163,1659300.0
2008-05-22 14:30:00,42.85,43.07,42.79,43.07,1365600.0,27.8098,27.9526,27.7709,27.9526,1365600.0
2008-05-22 15:00:00,43.07,43.12,42.85,42.89,1531000.0,27.9526,27.9851,27.8098,27.8358,1531000.0
2008-05-22 15:30:00,42.88,43.14,42.73,43.09,3848600.0,27.8293,27.998,27.732,27.9656,3848600.0
2008-05-23 09:30:00,42.67,42.9,42.18,42.28,2065400.0,27.693,27.8423,27.375,27.4399,2065400.0
2008-05-23 10:00:00,42.29,42.62,42.15,42.44,1955000.0,27.4464,27.6606,27.3555,27.5437,1955000.0
2008-05-23 10:30:00,42.44,42.5,42.16,42.5,1655400.0,27.5437,27.5827,27.362,27.5827,1655400.0
2008-05-23 11:00:00,42.5,42.59,42.41,42.57,1821600.0,27.5827,27.6411,27.5243,27.6281,1821600.0
2008-05-23 11:30:00,42.57,42.6,42.45,42.49,1630700.0,27.6281,27.6476,27.5502,27.5762,1630700.0
2008-05-23 12:00:00,42.49,42.7,42.41,42.49,1371200.0,27.5762,27.7125,27.5243,27.5762,1371200.0
2008-05-23 12:30:00,42.5,42.52,42.18,42.19,1449800.0,27.5827,27.5957,27.375,27.3815,1449800.0
2008-05-23 13:00:00,42.2,42.34,42.12,42.26,1005000.0,27.388,27.4788,27.3361,27.4269,1005000.0
2008-05-23 13:30:00,42.26,42.4,42.2,42.24,1178500.0,27.4269,27.5178,27.388,27.4139,1178500.0
2008-05-23 14:00:00,42.23,42.44,42.21,42.39,1050100.0,27.4075,27.5437,27.3945,27.5113,1050100.0
2008-05-23 14:30:00,42.4,42.55,42.3,42.41,994000.0,27.5178,27.6151,27.4529,27.5243,994000.0
2008-05-23 15:00:00,42.41,42.47,42.27,42.37,1316800.0,27.5243,27.5632,27.4334,27.4983,1316800.0
2008-05-23 15:30:00,42.37,42.47,42.28,42.3,2845000.0,27.4983,27.5632,27.4399,27.4529,2845000.0
2008-05-27 09:30:00,42.4,43.1,42.3,42.87,3256100.0,27.5178,27.9721,27.4529,27.8228,3256100.0
2008-05-27 10:00:00,42.86,43.05,42.72,42.91,2168600.0,27.8163,27.9396,27.7255,27.8488,2168600.0
2008-05-27 10:30:00,42.91,43.34,42.9,43.28,2368100.0,27.8488,28.1278,27.8423,28.0889,2368100.0
2008-05-27 11:00:00,43.29,43.4,42.86,43.0,2527400.0,28.0954,28.1668,27.8163,27.9072,2527400.0
2008-05-27 11:30:00,43.0,43.01,42.7,42.8,1671100.0,27.9072,27.9137,27.7125,27.7774,1671100.0
2008-05-27 12:00:00,42.8,42.81,42.7,42.75,1532200.0,27.7774,27.7839,27.7125,27.7449,1532200.0
2008-05-27 12:30:00,42.75,42.82,42.63,42.8,1018900.0,27.7449,27.7904,27.6671,27.7774,1018900.0
2008-05-27 13:00:00,42.8,42.83,42.51,42.53,947800.0,27.7774,27.7969,27.5892,27.6022,947800.0
2008-05-27 13:30:00,42.54,42.66,42.48,42.61,1167400.0,27.6086,27.6865,27.5697,27.6541,1167400.0
2008-05-27 14:00:00,42.61,42.82,42.58,42.69,1456700.0,27.6541,27.7904,27.6346,27.706,1456700.0
2008-05-27 14:30:00,42.69,42.99,42.69,42.91,1666900.0,27.706,27.9007,27.706,27.8488,1666900.0
2008-05-27 15:00:00,42.9,43.0,42.85,42.99,1613000.0,27.8423,27.9072,27.8098,27.9007,1613000.0
2008-05-27 15:30:00,42.99,43.09,42.91,43.04,2750800.0,27.9007,27.9656,27.8488,27.9331,2750800.0
2008-05-28 09:30:00,43.39,43.43,42.24,42.43,3411300.0,28.1603,28.1863,27.4139,27.5373,3411300.0
2008-05-28 10:00:00,42.42,42.55,42.16,42.33,3126200.0,27.5308,27.6151,27.362,27.4724,3126200.0
2008-05-28 10:30:00,42.34,43.02,42.32,42.92,2936600.0,27.4788,27.9202,27.4659,27.8553,2936600.0
2008-05-28 11:00:00,42.92,42.92,42.34,42.36,2660300.0,27.8553,27.8553,27.4788,27.4918,2660300.0
2008-05-28 11:30:00,42.36,42.61,42.25,42.27,1613900.0,27.4918,27.6541,27.4204,27.4334,1613900.0
2008-05-28 12:00:00,42.28,42.28,42.0,42.13,2299200.0,27.4399,27.4399,27.2582,27.3426,2299200.0
2008-05-28 12:30:00,42.12,42.14,41.95,42.11,1625600.0,27.3361,27.349,27.2257,27.3296,1625600.0
2008-05-28 13:00:00,42.12,42.27,42.05,42.17,1199700.0,27.3361,27.4334,27.2906,27.3685,1199700.0
2008-05-28 13:30:00,42.16,42.21,41.94,42.01,1537700.0,27.362,27.3945,27.2192,27.2647,1537700.0
2008-05-28 14:00:00,42.01,42.08,41.9,41.98,1317200.0,27.2647,27.3101,27.1933,27.2452,1317200.0
2008-05-28 14:30:00,41.99,42.15,41.95,42.12,1231200.0,27.2517,27.3555,27.2257,27.3361,1231200.0
2008-05-28 15:00:00,42.12,42.74,42.11,42.64,2744700.0,27.3361,27.7384,27.3296,27.6735,2744700.0
2008-05-28 15:30:00,42.64,42.85,42.25,42.82,4237200.0,27.6735,27.8098,27.4204,27.7904,4237200.0
2008-05-29 09:30:00,42.69,43.4,42.29,43.2,2931400.0,27.706,28.1668,27.4464,28.037,2931400.0
2008-05-29 10:00:00,43.21,43.62,43.0,43.44,2370600.0,28.0435,28.3096,27.9072,28.1927,2370600.0
2008-05-29 10:30:00,43.44,43.77,43.0,43.62,2844400.0,28.1927,28.4069,27.9072,28.3096,2844400.0
2008-05-29 11:00:00,43.62,43.85,43.48,43.82,1816800.0,28.3096,28.4588,28.2187,28.4394,1816800.0
2008-05-29 11:30:00,43.81,44.06,43.68,43.94,1362700.0,28.4329,28.5951,28.3485,28.5172,1362700.0
2008-05-29 12:00:00,43.95,43.98,43.66,43.68,795600.0,28.5237,28.5432,28.3355,28.3485,795600.0
2008-05-29 12:30:00,43.67,44.02,43.64,43.77,1119600.0,28.342,28.5692,28.3225,28.4069,1119600.0
2008-05-29 13:00:00,43.77,43.92,43.57,43.58,981300.0,28.4069,28.5043,28.2771,28.2836,981300.0
2008-05-29 13:30:00,43.59,43.7,43.53,43.61,858400.0,28.2901,28.3615,28.2512,28.3031,858400.0
2008-05-29 14:00:00,43.61,43.91,43.54,43.78,1084200.0,28.3031,28.4978,28.2576,28.4134,1084200.0
2008-05-29 14:30:00,43.78,43.82,43.5,43.55,1262000.0,28.4134,28.4394,28.2317,28.2641,1262000.0
2008-05-29 15:00:00,43.55,43.64,43.43,43.45,1323100.0,28.2641,28.3225,28.1863,28.1992,1323100.0
2008-05-29 15:30:00,43.45,43.65,43.37,43.57,2817600.0,28.1992,28.329,28.1473,28.2771,2817600.0
2008-05-30 09:30:00,44.03,44.03,42.97,43.01,2718600.0,28.5757,28.5757,27.8877,27.9137,2718600.0
2008-05-30 10:00:00,43.01,43.57,42.98,43.57,2240700.0,27.9137,28.2771,27.8942,28.2771,2240700.0
2008-05-30 10:30:00,43.56,43.56,43.1,43.17,1160200.0,28.2706,28.2706,27.9721,28.0175,1160200.0
2008-05-30 11:00:00,43.16,43.19,42.97,43.03,1439000.0,28.011,28.0305,27.8877,27.9267,1439000.0
2008-05-30 11:30:00,43.02,43.24,43.02,43.23,924500.0,27.9202,28.0629,27.9202,28.0565,924500.0
2008-05-30 12:00:00,43.23,43.24,43.08,43.16,584800.0,28.0565,28.0629,27.9591,28.011,584800.0
2008-05-30 12:30:00,43.17,43.24,43.03,43.11,795800.0,28.0175,28.0629,27.9267,27.9786,795800.0
2008-05-30 13:00:00,43.1,43.15,43.03,43.06,716200.0,27.9721,28.0045,27.9267,27.9461,716200.0
2008-05-30 13:30:00,43.06,43.24,42.98,43.17,886700.0,27.9461,28.0629,27.8942,28.0175,886700.0
2008-05-30 14:00:00,43.16,43.17,42.98,43.01,926400.0,28.011,28.0175,27.8942,27.9137,926400.0
2008-05-30 14:30:00,43.0,43.11,42.99,43.06,906900.0,27.9072,27.9786,27.9007,27.9461,906900.0
2008-05-30 15:00:00,43.06,43.14,42.99,43.02,1770300.0,27.9461,27.998,27.9007,27.9202,1770300.0
2008-05-30 15:30:00,43.01,43.19,42.87,42.91,3396300.0,27.9137,28.0305,27.8228,27.8488,3396300.0
2008-06-02 09:30:00,42.63,42.77,42.15,42.28,2252200.0,27.6671,27.7579,27.3555,27.4399,2252200.0
2008-06-02 10:00:00,42.27,42.37,42.16,42.28,2601900.0,27.4334,27.4983,27.362,27.4399,2601900.0
2008-06-02 10:30:00,42.28,42.5,42.23,42.41,1416400.0,27.4399,27.5827,27.4075,27.5243,1416400.0
2008-06-02 11:00:00,42.41,42.5,42.24,42.32,1504700.0,27.5243,27.5827,27.4139,27.4659,1504700.0
2008-06-02 11:30:00,42.32,42.48,42.24,42.42,1397600.0,27.4659,27.5697,27.4139,27.5308,1397600.0
2008-06-02 12:00:00,42.42,42.53,42.34,42.35,1138700.0,27.5308,27.6022,27.4788,27.4853,1138700.0
2008-06-02 12:30:00,42.34,42.38,41.75,41.77,4055600.0,27.4788,27.5048,27.0959,27.1089,4055600.0
2008-06-02 13:00:00,41.76,42.11,41.66,42.1,1863100.0,27.1024,27.3296,27.0375,27.3231,1863100.0
2008-06-02 13:30:00,42.11,42.11,41.82,41.96,1529100.0,27.3296,27.3296,27.1414,27.2322,1529100.0
2008-06-02 14:00:00,41.96,42.22,41.93,42.15,2025300.0,27.2322,27.401,27.2128,27.3555,2025300.0
2008-06-02 14:30:00,42.15,42.25,42.06,42.11,2158200.0,27.3555,27.4204,27.2971,27.3296,2158200.0
2008-06-02 15:00:00,42.11,42.24,42.1,42.17,2659800.0,27.3296,27.4139,27.3231,27.3685,2659800.0
2008-06-02 15:30:00,42.17,42.29,42.13,42.18,3825100.0,27.3685,27.4464,27.3426,27.375,3825100.0
2008-06-03 09:30:00,42.6,42.69,42.03,42.33,2837500.0,27.6476,27.706,27.2777,27.4724,2837500.0
2008-06-03 10:00:00,42.33,42.62,42.07,42.08,2025600.0,27.4724,27.6606,27.3036,27.3101,2025600.0
2008-06-03 10:30:00,42.08,42.2,41.88,41.92,1667900.0,27.3101,27.388,27.1803,27.2063,1667900.0
2008-06-03 11:00:00,41.92,42.28,41.88,42.23,1542600.0,27.2063,27.4399,27.1803,27.4075,1542600.0
2008-06-03 11:30:00,42.24,42.35,42.11,42.32,1709300.0,27.4139,27.4853,27.3296,27.4659,1709300.0
2008-06-03 12:00:00,42.32,42.35,42.1,42.11,1013400.0,27.4659,27.4853,27.3231,27.3296,1013400.0
2008-06-03 12:30:00,42.11,42.13,41.88,41.92,962500.0,27.3296,27.3426,27.1803,27.2063,962500.0
2008-06-03 13:00:00,41.91,42.15,41.81,41.9,1362600.0,27.1998,27.3555,27.1349,27.1933,1362600.0
2008-06-03 13:30:00,41.9,41.91,41.34,41.6,2791300.0,27.1933,27.1998,26.8298,26.9986,2791300.0
2008-06-03 14:00:00,41.59,41.71,41.19,41.36,2595300.0,26.9921,27.07,26.7325,26.8428,2595300.0
2008-06-03 14:30:00,41.36,41.88,41.28,41.87,2229200.0,26.8428,27.1803,26.7909,27.1738,2229200.0
2008-06-03 15:00:00,41.88,42.15,41.75,42.07,3502400.0,27.1803,27.3555,27.0959,27.3036,3502400.0
2008-06-03 15:30:00,42.05,42.4,41.86,41.88,3143200.0,27.2906,27.5178,27.1673,27.1803,3143200.0
2008-06-04 09:30:00,41.74,42.35,41.69,41.88,3826700.0,27.0894,27.4853,27.057,27.1803,3826700.0
2008-06-04 10:00:00,41.89,42.2,41.71,42.09,2421000.0,27.1868,27.388,27.07,27.3166,2421000.0
2008-06-04 10:30:00,42.09,42.3,41.92,42.19,2538400.0,27.3166,27.4529,27.2063,27.3815,2538400.0
2008-06-04 11:00:00,42.2,42.33,41.95,42.1,2201800.0,27.388,27.4724,27.2257,27.3231,2201800.0
2008-06-04 11:30:00,42.08,42.12,41.88,41.99,1383400.0,27.3101,27.3361,27.1803,27.2517,1383400.0
2008-06-04 12:00:00,41.99,42.12,41.9,41.93,1411400.0,27.2517,27.3361,27.1933,27.2128,1411400.0
2008-06-04 12:30:00,41.94,42.03,41.43,41.43,2132900.0,27.2192,27.2777,26.8882,26.8882,2132900.0
2008-06-04 13:00:00,41.44,41.8,41.4,41.74,1577800.0,26.8947,27.1284,26.8688,27.0894,1577800.0
2008-06-04 13:30:00,41.74,41.79,41.6,41.71,827700.0,27.0894,27.1219,26.9986,27.07,827700.0
2008-06-04 14:00:00,41.71,41.76,41.2,41.26,1897200.0,27.07,27.1024,26.739,26.7779,1897200.0
2008-06-04 14:30:00,41.27,41.64,41.16,41.31,3486100.0,26.7844,27.0245,26.713,26.8104,3486100.0
2008-06-04 15:00:00,41.32,42.17,41.3,41.57,2626900.0,26.8169,27.3685,26.8039,26.9791,2626900.0
2008-06-04 15:30:00,41.58,41.73,41.44,41.62,2485800.0,26.9856,27.083,26.8947,27.0116,2485800.0
2008-06-05 09:30:00,41.9,42.19,41.66,41.99,2979400.0,27.1933,27.3815,27.0375,27.2517,2979400.0
2008-06-05 10:00:00,41.98,42.16,41.72,42.02,2276500.0,27.2452,27.362,27.0765,27.2712,2276500.0
2008-06-05 10:30:00,42.02,42.32,41.99,42.22,2175600.0,27.2712,27.4659,27.2517,27.401,2175600.0
2008-06-05 11:00:00,42.22,42.28,41.81,41.98,1563600.0,27.401,27.4399,27.1349,27.2452,1563600.0
2008-06-05 11:30:00,41.98,42.08,41.9,41.99,1389400.0,27.2452,27.3101,27.1933,27.2517,1389400.0
2008-06-05 12:00:00,41.98,42.16,41.87,42.15,1536500.0,27.2452,27.362,27.1738,27.3555,1536500.0
2008-06-05 12:30:00,42.15,42.18,42.01,42.12,1573400.0,27.3555,27.375,27.2647,27.3361,1573400.0
2008-06-05 13:00:00,42.12,42.19,42.0,42.05,1608900.0,27.3361,27.3815,27.2582,27.2906,1608900.0
2008-06-05 13:30:00,42.05,42.14,41.93,41.99,975800.0,27.2906,27.349,27.2128,27.2517,975800.0
2008-06-05 14:00:00,41.99,42.0,41.4,41.42,2655900.0,27.2517,27.2582,26.8688,26.8818,2655900.0
2008-06-05 14:30:00,41.41,42.12,41.41,41.78,1857000.0,26.8753,27.3361,26.8753,27.1154,1857000.0
2008-06-05 15:00:00,41.78,41.99,41.72,41.89,1726200.0,27.1154,27.2517,27.0765,27.1868,1726200.0
2008-06-05 15:30:00,41.89,42.17,41.87,42.1,3383800.0,27.1868,27.3685,27.1738,27.3231,3383800.0
2008-06-06 09:30:00,41.79,41.79,40.8,40.85,3537300.0,27.1219,27.1219,26.4794,26.5118,3537300.0
2008-06-06 10:00:00,40.84,40.93,40.56,40.79,3323200.0,26.5053,26.5637,26.3236,26.4729,3323200.0
2008-06-06 10:30:00,40.78,40.98,40.58,40.62,2437300.0,26.4664,26.5962,26.3366,26.3626,2437300.0
2008-06-06 11:00:00,40.62,40.66,40.29,40.4,2811500.0,26.3626,26.3885,26.1484,26.2198,2811500.0
2008-06-06 11:30:00,40.4,40.7,40.39,40.64,1894900.0,26.2198,26.4145,26.2133,26.3755,1894900.0
2008-06-06 12:00:00,40.63,40.65,40.47,40.53,1361700.0,26.369,26.382,26.2652,26.3041,1361700.0
2008-06-06 12:30:00,40.52,40.65,40.45,40.56,1390500.0,26.2977,26.382,26.2522,26.3236,1390500.0
2008-06-06 13:00:00,40.56,40.59,40.26,40.36,2875700.0,26.3236,26.3431,26.1289,26.1938,2875700.0
2008-06-06 13:30:00,40.36,40.51,40.29,40.43,1456800.0,26.1938,26.2912,26.1484,26.2392,1456800.0
2008-06-06 14:00:00,40.43,40.44,40.03,40.14,3142500.0,26.2392,26.2457,25.9796,26.051,3142500.0
2008-06-06 14:30:00,40.14,40.3,40.1,40.11,1585000.0,26.051,26.1549,26.0251,26.0316,1585000.0
2008-06-06 15:00:00,40.11,40.39,40.1,40.29,3212900.0,26.0316,26.2133,26.0251,26.1484,3212900.0
2008-06-06 15:30:00,40.29,40.62,39.95,40.01,7608400.0,26.1484,26.3626,25.9277,25.9667,7608400.0
2008-06-09 09:30:00,40.32,40.33,39.41,39.71,4144300.0,26.1679,26.1743,25.5773,25.772,4144300.0
2008-06-09 10:00:00,39.71,40.16,39.63,39.99,3360500.0,25.772,26.064,25.72,25.9537,3360500.0
2008-06-09 10:30:00,39.98,40.2,39.61,39.61,1684200.0,25.9472,26.09,25.7071,25.7071,1684200.0
2008-06-09 11:00:00,39.61,39.88,39.51,39.85,2051500.0,25.7071,25.8823,25.6422,25.8628,2051500.0
2008-06-09 11:30:00,39.85,39.85,39.44,39.49,1945400.0,25.8628,25.8628,25.5967,25.6292,1945400.0
2008-06-09 12:00:00,39.5,39.5,39.36,39.4,1553200.0,25.6357,25.6357,25.5448,25.5708,1553200.0
2008-06-09 12:30:00,39.4,39.43,39.3,39.33,1209800.0,25.5708,25.5902,25.5059,25.5253,1209800.0
2008-06-09 13:00:00,39.34,39.35,38.76,38.82,3371200.0,25.5318,25.5383,25.1554,25.1943,3371200.0
2008-06-09 13:30:00,38.82,39.92,38.14,38.17,4028100.0,25.1943,25.9083,24.753,24.7725,4028100.0
2008-06-09 14:00:00,38.17,38.17,37.78,37.82,8152700.0,24.7725,24.7725,24.5194,24.5453,8152700.0
2008-06-09 14:30:00,37.82,37.83,37.22,37.23,11337400.0,24.5453,24.5518,24.1559,24.1624,11337400.0
2008-06-09 15:00:00,37.23,37.7,36.42,36.73,13174200.0,24.1624,24.4675,23.6367,23.8379,13174200.0
2008-06-09 15:30:00,36.73,37.6,36.72,37.57,14997000.0,23.8379,24.4026,23.8314,24.3831,14997000.0
2008-06-10 09:30:00,37.23,38.56,37.16,38.22,9005500.0,24.1624,25.0256,24.117,24.8049,9005500.0
2008-06-10 10:00:00,38.22,38.94,38.09,38.64,5335300.0,24.8049,25.2722,24.7206,25.0775,5335300.0
2008-06-10 10:30:00,38.63,38.95,38.56,38.68,5133800.0,25.071,25.2787,25.0256,25.1035,5133800.0
2008-06-10 11:00:00,38.69,38.8,38.02,38.53,4446900.0,25.11,25.1814,24.6751,25.0061,4446900.0
2008-06-10 11:30:00,38.52,39.2,38.4,38.92,4123900.0,24.9996,25.441,24.9218,25.2592,4123900.0
2008-06-10 12:00:00,38.92,39.23,38.78,39.07,3132500.0,25.2592,25.4604,25.1684,25.3566,3132500.0
2008-06-10 12:30:00,39.07,39.15,38.85,38.95,1910600.0,25.3566,25.4085,25.2138,25.2787,1910600.0
2008-06-10 13:00:00,38.95,39.12,38.83,38.9,2465300.0,25.2787,25.389,25.2008,25.2463,2465300.0
2008-06-10 13:30:00,38.89,38.92,38.69,38.72,1899200.0,25.2398,25.2592,25.11,25.1294,1899200.0
2008-06-10 14:00:00,38.73,38.76,38.37,38.52,3585400.0,25.1359,25.1554,24.9023,24.9996,3585400.0
2008-06-10 14:30:00,38.52,38.61,38.43,38.51,3160300.0,24.9996,25.0581,24.9412,24.9932,3160300.0
2008-06-10 15:00:00,38.5,38.78,38.48,38.51,3760600.0,24.9867,25.1684,24.9737,24.9932,3760600.0
2008-06-10 15:30:00,38.5,38.52,38.21,38.26,4320600.0,24.9867,24.9996,24.7985,24.8309,4320600.0
2008-06-11 09:30:00,38.5,38.75,37.81,37.81,3895100.0,24.9867,25.1489,24.5389,24.5389,3895100.0
2008-06-11 10:00:00,37.81,38.04,37.4,37.43,5811100.0,24.5389,24.6881,24.2728,24.2922,5811100.0
2008-06-11 10:30:00,37.44,38.09,37.41,38.05,6945700.0,24.2987,24.7206,24.2793,24.6946,6945700.0
2008-06-11 11:00:00,38.05,38.1,37.58,37.63,4167700.0,24.6946,24.7271,24.3896,24.422,4167700.0
2008-06-11 11:30:00,37.62,37.99,37.51,37.97,2252500.0,24.4155,24.6557,24.3442,24.6427,2252500.0
2008-06-11 12:00:00,37.96,38.01,37.67,37.69,2045100.0,24.6362,24.6687,24.448,24.461,2045100.0
2008-06-11 12:30:00,37.7,37.73,37.4,37.63,2090600.0,24.4675,24.4869,24.2728,24.422,2090600.0
2008-06-11 13:00:00,37.63,37.77,37.6,37.75,1509700.0,24.422,24.5129,24.4026,24.4999,1509700.0
2008-06-11 13:30:00,37.75,37.8,37.47,37.68,2020100.0,24.4999,24.5324,24.3182,24.4545,2020100.0
2008-06-11 14:00:00,37.68,37.9,37.57,37.72,2843700.0,24.4545,24.5973,24.3831,24.4804,2843700.0
2008-06-11 14:30:00,37.73,37.78,37.59,37.61,1828200.0,24.4869,24.5194,24.3961,24.4091,1828200.0
2008-06-11 15:00:00,37.61,37.65,37.38,37.59,3525900.0,24.4091,24.435,24.2598,24.3961,3525900.0
2008-06-11 15:30:00,37.6,37.67,37.07,37.15,7920800.0,24.4026,24.448,24.0586,24.1105,7920800.0
2008-06-12 09:30:00,37.71,38.75,37.64,38.57,8831400.0,24.474,25.1489,24.4285,25.0321,8831400.0
2008-06-12 10:00:00,38.57,38.64,37.63,38.2,5879000.0,25.0321,25.0775,24.422,24.792,5879000.0
2008-06-12 10:30:00,38.2,38.28,37.99,38.18,3926600.0,24.792,24.8439,24.6557,24.779,3926600.0
2008-06-12 11:00:00,38.18,38.5,38.18,38.37,4739400.0,24.779,24.9867,24.779,24.9023,4739400.0
2008-06-12 11:30:00,38.38,38.45,38.05,38.18,2422400.0,24.9088,24.9542,24.6946,24.779,2422400.0
2008-06-12 12:00:00,38.18,38.39,38.13,38.17,2427200.0,24.779,24.9153,24.7465,24.7725,2427200.0
2008-06-12 12:30:00,38.17,38.3,38.1,38.14,2767900.0,24.7725,24.8569,24.7271,24.753,2767900.0
2008-06-12 13:00:00,38.13,38.32,38.03,38.25,1965300.0,24.7465,24.8698,24.6816,24.8244,1965300.0
2008-06-12 13:30:00,38.26,38.27,37.95,38.1,3223100.0,24.8309,24.8374,24.6297,24.7271,3223100.0
2008-06-12 14:00:00,38.1,38.27,37.93,38.18,3069600.0,24.7271,24.8374,24.6167,24.779,3069600.0
2008-06-12 14:30:00,38.18,38.22,37.98,38.11,2440000.0,24.779,24.8049,24.6492,24.7336,2440000.0
2008-06-12 15:00:00,38.11,38.16,37.71,37.76,3253600.0,24.7336,24.766,24.474,24.5064,3253600.0
2008-06-12 15:30:00,37.76,38.07,37.75,38.0,5427800.0,24.5064,24.7076,24.4999,24.6622,5427800.0
2008-06-13 09:30:00,38.39,39.09,37.8,38.2,5948300.0,24.9153,25.3696,24.5324,24.792,5948300.0
2008-06-13 10:00:00,38.2,38.98,38.1,38.53,4689600.0,24.792,25.2982,24.7271,25.0061,4689600.0
2008-06-13 10:30:00,38.52,38.61,38.19,38.53,2544500.0,24.9996,25.0581,24.7855,25.0061,2544500.0
2008-06-13 11:00:00,38.53,38.89,38.45,38.88,2644700.0,25.0061,25.2398,24.9542,25.2333,2644700.0
2008-06-13 11:30:00,38.88,38.89,38.53,38.53,2558500.0,25.2333,25.2398,25.0061,25.0061,2558500.0
2008-06-13 12:00:00,38.54,38.64,38.4,38.44,1213800.0,25.0126,25.0775,24.9218,24.9477,1213800.0
2008-06-13 12:30:00,38.44,38.59,38.26,38.36,1563600.0,24.9477,25.0451,24.8309,24.8958,1563600.0
2008-06-13 13:00:00,38.36,38.57,38.17,38.52,2063300.0,24.8958,25.0321,24.7725,24.9996,2063300.0
2008-06-13 13:30:00,38.52,38.59,38.24,38.52,1713600.0,24.9996,25.0451,24.8179,24.9996,1713600.0
2008-06-13 14:00:00,38.53,38.76,38.41,38.68,1726200.0,25.0061,25.1554,24.9283,25.1035,1726200.0
2008-06-13 14:30:00,38.68,38.94,38.68,38.91,1979700.0,25.1035,25.2722,25.1035,25.2528,1979700.0
2008-06-13 15:00:00,38.91,39.35,38.9,39.18,3341400.0,25.2528,25.5383,25.2463,25.428,3341400.0
2008-06-13 15:30:00,39.18,39.59,39.1,39.58,6990500.0,25.428,25.6941,25.3761,25.6876,6990500.0
2008-06-16 09:30:00,39.48,40.42,39.1,40.08,5166900.0,25.6227,26.2328,25.3761,26.0121,5166900.0
2008-06-16 10:00:00,40.08,40.55,39.94,40.27,3522400.0,26.0121,26.3171,25.9212,26.1354,3522400.0
2008-06-16 10:30:00,40.27,40.65,40.26,40.62,2756300.0,26.1354,26.382,26.1289,26.3626,2756300.0
2008-06-16 11:00:00,40.62,40.63,40.21,40.29,2267900.0,26.3626,26.369,26.0965,26.1484,2267900.0
2008-06-16 11:30:00,40.3,40.4,40.21,40.27,1255600.0,26.1549,26.2198,26.0965,26.1354,1255600.0
2008-06-16 12:00:00,40.28,40.29,39.96,39.98,2276900.0,26.1419,26.1484,25.9342,25.9472,2276900.0
2008-06-16 12:30:00,39.98,40.15,39.92,40.05,1621400.0,25.9472,26.0575,25.9083,25.9926,1621400.0
2008-06-16 13:00:00,40.06,40.18,39.81,40.17,1998800.0,25.9991,26.077,25.8369,26.0705,1998800.0
2008-06-16 13:30:00,40.17,40.25,39.95,39.99,2454500.0,26.0705,26.1224,25.9277,25.9537,2454500.0
2008-06-16 14:00:00,39.99,40.45,39.98,40.01,1669400.0,25.9537,26.2522,25.9472,25.9667,1669400.0
2008-06-16 14:30:00,40.0,40.19,39.99,40.18,1507700.0,25.9602,26.0835,25.9537,26.077,1507700.0
2008-06-16 15:00:00,40.18,40.2,40.0,40.04,1602300.0,26.077,26.09,25.9602,25.9861,1602300.0
2008-06-16 15:30:00,40.04,40.08,39.83,39.95,3279400.0,25.9861,26.0121,25.8498,25.9277,3279400.0
2008-06-17 09:30:00,40.36,40.75,40.02,40.21,5357400.0,26.1938,26.4469,25.9732,26.0965,5357400.0
2008-06-17 10:00:00,40.21,40.54,39.71,39.84,3438600.0,26.0965,26.3106,25.772,25.8563,3438600.0
2008-06-17 10:30:00,39.84,39.99,39.43,39.45,2359100.0,25.8563,25.9537,25.5902,25.6032,2359100.0
2008-06-17 11:00:00,39.44,39.8,39.02,39.14,2773900.0,25.5967,25.8304,25.3241,25.402,2773900.0
2008-06-17 11:30:00,39.16,39.22,39.0,39.16,2550800.0,25.415,25.4539,25.3112,25.415,2550800.0
2008-06-17 12:00:00,39.16,39.48,39.09,39.18,1751400.0,25.415,25.6227,25.3696,25.428,1751400.0
2008-06-17 12:30:00,39.18,39.38,38.95,39.36,1547000.0,25.428,25.5578,25.2787,25.5448,1547000.0
2008-06-17 13:00:00,39.36,39.65,39.23,39.48,1311700.0,25.5448,25.733,25.4604,25.6227,1311700.0
2008-06-17 13:30:00,39.48,39.53,39.31,39.38,1009500.0,25.6227,25.6551,25.5124,25.5578,1009500.0
2008-06-17 14:00:00,39.37,39.43,39.21,39.22,1346500.0,25.5513,25.5902,25.4475,25.4539,1346500.0
2008-06-17 14:30:00,39.22,39.55,39.2,39.45,1331500.0,25.4539,25.6681,25.441,25.6032,1331500.0
2008-06-17 15:00:00,39.46,39.5,39.21,39.24,1621700.0,25.6097,25.6357,25.4475,25.4669,1621700.0
2008-06-17 15:30:00,39.25,39.31,38.96,39.04,4736300.0,25.4734,25.5124,25.2852,25.3371,4736300.0
2008-06-18 09:30:00,38.54,38.7,38.04,38.09,5170900.0,25.0126,25.1165,24.6881,24.7206,5170900.0
2008-06-18 10:00:00,38.08,38.35,38.01,38.25,2493500.0,24.7141,24.8893,24.6687,24.8244,2493500.0
2008-06-18 10:30:00,38.25,38.31,37.93,38.14,3262500.0,24.8244,24.8634,24.6167,24.753,3262500.0
2008-06-18 11:00:00,38.15,38.48,38.11,38.25,2563700.0,24.7595,24.9737,24.7336,24.8244,2563700.0
2008-06-18 11:30:00,38.25,39.25,38.25,39.18,3181900.0,24.8244,25.4734,24.8244,25.428,3181900.0
2008-06-18 12:00:00,39.18,39.19,38.68,38.72,1624200.0,25.428,25.4345,25.1035,25.1294,1624200.0
2008-06-18 12:30:00,38.72,38.88,38.6,38.79,1110800.0,25.1294,25.2333,25.0516,25.1749,1110800.0
2008-06-18 13:00:00,38.79,38.79,38.39,38.54,1499600.0,25.1749,25.1749,24.9153,25.0126,1499600.0
2008-06-18 13:30:00,38.55,38.64,38.41,38.52,1589400.0,25.0191,25.0775,24.9283,24.9996,1589400.0
2008-06-18 14:00:00,38.52,38.95,38.48,38.55,2212700.0,24.9996,25.2787,24.9737,25.0191,2212700.0
2008-06-18 14:30:00,38.54,39.1,38.54,39.02,2112800.0,25.0126,25.3761,25.0126,25.3241,2112800.0
2008-06-18 15:00:00,39.02,39.2,38.8,38.96,2573900.0,25.3241,25.441,25.1814,25.2852,2573900.0
2008-06-18 15:30:00,38.95,38.99,38.58,38.82,3682600.0,25.2787,25.3047,25.0386,25.1943,3682600.0
2008-06-19 09:30:00,38.79,39.03,37.99,38.19,4627000.0,25.1749,25.3306,24.6557,24.7855,4627000.0
2008-06-19 10:00:00,38.19,38.34,37.9,38.28,5685200.0,24.7855,24.8828,24.5973,24.8439,5685200.0
2008-06-19 10:30:00,38.28,38.36,38.04,38.09,3718700.0,24.8439,24.8958,24.6881,24.7206,3718700.0
2008-06-19 11:00:00,38.1,38.22,36.82,36.86,8718400.0,24.7271,24.8049,23.8963,23.9223,8718400.0
2008-06-19 11:30:00,36.85,37.39,36.83,37.31,5688800.0,23.9158,24.2663,23.9028,24.2144,5688800.0
2008-06-19 12:00:00,37.32,37.67,37.3,37.48,3220000.0,24.2208,24.448,24.2079,24.3247,3220000.0
2008-06-19 12:30:00,37.49,37.55,37.09,37.09,2453300.0,24.3312,24.3701,24.0716,24.0716,2453300.0
2008-06-19 13:00:00,37.1,37.22,37.03,37.2,2276100.0,24.0781,24.1559,24.0326,24.143,2276100.0
2008-06-19 13:30:00,37.19,37.24,37.07,37.17,2506700.0,24.1365,24.1689,24.0586,24.1235,2506700.0
2008-06-19 14:00:00,37.17,37.57,37.09,37.45,3335200.0,24.1235,24.3831,24.0716,24.3052,3335200.0
2008-06-19 14:30:00,37.44,37.9,37.43,37.9,3782600.0,24.2987,24.5973,24.2922,24.5973,3782600.0
2008-06-19 15:00:00,37.9,38.28,37.84,37.94,4099600.0,24.5973,24.8439,24.5583,24.6232,4099600.0
2008-06-19 15:30:00,37.94,38.74,37.92,38.58,7127900.0,24.6232,25.1424,24.6102,25.0386,7127900.0
2008-06-20 09:30:00,37.65,37.92,36.95,37.69,12238600.0,24.435,24.6102,23.9807,24.461,12238600.0
2008-06-20 10:00:00,37.69,38.0,37.34,37.84,4817400.0,24.461,24.6622,24.2338,24.5583,4817400.0
2008-06-20 10:30:00,37.86,38.08,37.5,38.08,3277200.0,24.5713,24.7141,24.3377,24.7141,3277200.0
2008-06-20 11:00:00,38.08,39.19,38.08,38.77,6597200.0,24.7141,25.4345,24.7141,25.1619,6597200.0
2008-06-20 11:30:00,38.78,39.0,38.55,38.79,3246300.0,25.1684,25.3112,25.0191,25.1749,3246300.0
2008-06-20 12:00:00,38.79,38.8,38.31,38.45,1710600.0,25.1749,25.1814,24.8634,24.9542,1710600.0
2008-06-20 12:30:00,38.45,38.67,38.39,38.47,958100.0,24.9542,25.097,24.9153,24.9672,958100.0
2008-06-20 13:00:00,38.47,38.66,38.03,38.1,1961800.0,24.9672,25.0905,24.6816,24.7271,1961800.0
2008-06-20 13:30:00,38.09,38.16,37.89,37.97,1930500.0,24.7206,24.766,24.5908,24.6427,1930500.0
2008-06-20 14:00:00,37.97,38.0,37.55,37.81,2744200.0,24.6427,24.6622,24.3701,24.5389,2744200.0
2008-06-20 14:30:00,37.81,38.08,37.72,37.73,1871800.0,24.5389,24.7141,24.4804,24.4869,1871800.0
2008-06-20 15:00:00,37.74,38.23,37.68,37.89,3508200.0,24.4934,24.8114,24.4545,24.5908,3508200.0
2008-06-20 15:30:00,37.89,38.04,37.81,37.86,4122100.0,24.5908,24.6881,24.5389,24.5713,4122100.0
2008-06-23 09:30:00,37.99,37.99,36.99,37.22,4954000.0,24.6557,24.6557,24.0067,24.1559,4954000.0
2008-06-23 10:00:00,37.22,37.25,36.66,36.69,4666900.0,24.1559,24.1754,23.7925,23.812,4666900.0
2008-06-23 10:30:00,36.69,37.03,36.51,37.01,3931700.0,23.812,24.0326,23.6951,24.0196,3931700.0
2008-06-23 11:00:00,37.01,37.17,36.58,36.79,3368600.0,24.0196,24.1235,23.7406,23.8769,3368600.0
2008-06-23 11:30:00,36.79,36.97,36.69,36.86,1965800.0,23.8769,23.9937,23.812,23.9223,1965800.0
2008-06-23 12:00:00,36.86,36.92,36.68,36.69,1362100.0,23.9223,23.9612,23.8055,23.812,1362100.0
2008-06-23 12:30:00,36.69,37.04,36.67,37.0,1362700.0,23.812,24.0391,23.799,24.0132,1362700.0
2008-06-23 13:00:00,36.99,37.24,36.94,37.13,1797800.0,24.0067,24.1689,23.9742,24.0975,1797800.0
2008-06-23 13:30:00,37.12,37.3,37.06,37.14,1168500.0,24.091,24.2079,24.0521,24.104,1168500.0
2008-06-23 14:00:00,37.14,37.29,36.91,36.96,3139000.0,24.104,24.2014,23.9547,23.9872,3139000.0
2008-06-23 14:30:00,36.95,37.04,36.83,37.03,1573500.0,23.9807,24.0391,23.9028,24.0326,1573500.0
2008-06-23 15:00:00,37.03,37.12,36.91,37.08,1711900.0,24.0326,24.091,23.9547,24.0651,1711900.0
2008-06-23 15:30:00,37.08,37.08,36.79,36.92,4154500.0,24.0651,24.0651,23.8769,23.9612,4154500.0
2008-06-24 09:30:00,36.81,37.45,36.41,36.41,7415900.0,23.8898,24.3052,23.6302,23.6302,7415900.0
2008-06-24 10:00:00,36.42,36.76,36.25,36.49,3978100.0,23.6367,23.8574,23.5264,23.6822,3978100.0
2008-06-24 10:30:00,36.49,37.5,36.35,37.48,4448000.0,23.6822,24.3377,23.5913,24.3247,4448000.0
2008-06-24 11:00:00,37.49,37.82,37.25,37.42,4067700.0,24.3312,24.5453,24.1754,24.2857,4067700.0
2008-06-24 11:30:00,37.42,37.93,37.26,37.75,3064500.0,24.2857,24.6167,24.1819,24.4999,3064500.0
2008-06-24 12:00:00,37.76,38.14,37.65,38.08,2815000.0,24.5064,24.753,24.435,24.7141,2815000.0
2008-06-24 12:30:00,38.08,38.26,37.75,37.89,2711600.0,24.7141,24.8309,24.4999,24.5908,2711600.0
2008-06-24 13:00:00,37.88,38.09,37.86,37.9,2119400.0,24.5843,24.7206,24.5713,24.5973,2119400.0
2008-06-24 13:30:00,37.91,38.03,37.72,37.93,1669700.0,24.6038,24.6816,24.4804,24.6167,1669700.0
2008-06-24 14:00:00,37.94,38.13,37.81,37.82,1432500.0,24.6232,24.7465,24.5389,24.5453,1432500.0
2008-06-24 14:30:00,37.83,37.85,37.27,37.5,2320000.0,24.5518,24.5648,24.1884,24.3377,2320000.0
2008-06-24 15:00:00,37.5,37.7,37.23,37.37,2174900.0,24.3377,24.4675,24.1624,24.2533,2174900.0
2008-06-24 15:30:00,37.37,37.79,37.24,37.76,3713900.0,24.2533,24.5259,24.1689,24.5064,3713900.0
2008-06-25 09:30:00,37.94,38.94,37.9,38.58,4851100.0,24.6232,25.2722,24.5973,25.0386,4851100.0
2008-06-25 10:00:00,38.58,38.8,38.52,38.75,2604200.0,25.0386,25.1814,24.9996,25.1489,2604200.0
2008-06-25 10:30:00,38.75,39.32,38.68,39.16,4424000.0,25.1489,25.5188,25.1035,25.415,4424000.0
2008-06-25 11:00:00,39.15,39.23,39.04,39.15,2561100.0,25.4085,25.4604,25.3371,25.4085,2561100.0
2008-06-25 11:30:00,39.15,39.29,38.83,39.07,2000100.0,25.4085,25.4994,25.2008,25.3566,2000100.0
2008-06-25 12:00:00,39.06,39.19,38.87,39.16,1245700.0,25.3501,25.4345,25.2268,25.415,1245700.0
2008-06-25 12:30:00,39.15,39.2,38.9,38.91,1203400.0,25.4085,25.441,25.2463,25.2528,1203400.0
2008-06-25 13:00:00,38.91,38.95,38.7,38.72,1251600.0,25.2528,25.2787,25.1165,25.1294,1251600.0
2008-06-25 13:30:00,38.72,38.82,38.65,38.78,1150700.0,25.1294,25.1943,25.084,25.1684,1150700.0
2008-06-25 14:00:00,38.78,38.98,38.31,38.33,4603800.0,25.1684,25.2982,24.8634,24.8763,4603800.0
2008-06-25 14:30:00,38.33,38.6,38.05,38.46,5648300.0,24.8763,25.0516,24.6946,24.9607,5648300.0
2008-06-25 15:00:00,38.46,38.68,37.84,37.93,3454300.0,24.9607,25.1035,24.5583,24.6167,3454300.0
2008-06-25 15:30:00,37.94,38.04,37.5,37.93,5469800.0,24.6232,24.6881,24.3377,24.6167,5469800.0
2008-06-26 09:30:00,37.16,37.58,36.81,37.1,5391200.0,24.117,24.3896,23.8898,24.0781,5391200.0
2008-06-26 10:00:00,37.1,37.37,36.91,37.22,3066300.0,24.0781,24.2533,23.9547,24.1559,3066300.0
2008-06-26 10:30:00,37.21,37.36,37.0,37.02,2288400.0,24.1495,24.2468,24.0132,24.0261,2288400.0
2008-06-26 11:00:00,37.01,37.2,36.81,36.87,2416500.0,24.0196,24.143,23.8898,23.9288,2416500.0
2008-06-26 11:30:00,36.88,37.32,36.84,37.28,2482400.0,23.9353,24.2208,23.9093,24.1949,2482400.0
2008-06-26 12:00:00,37.29,37.32,37.01,37.04,2397000.0,24.2014,24.2208,24.0196,24.0391,2397000.0
2008-06-26 12:30:00,37.04,37.07,36.85,36.94,2118600.0,24.0391,24.0586,23.9158,23.9742,2118600.0
2008-06-26 13:00:00,36.95,37.08,36.74,36.78,1743500.0,23.9807,24.0651,23.8444,23.8704,1743500.0
2008-06-26 13:30:00,36.78,37.06,36.77,36.96,1652800.0,23.8704,24.0521,23.8639,23.9872,1652800.0
2008-06-26 14:00:00,36.96,37.05,36.6,36.68,2904900.0,23.9872,24.0456,23.7536,23.8055,2904900.0
2008-06-26 14:30:00,36.68,36.79,36.51,36.65,3479600.0,23.8055,23.8769,23.6951,23.786,3479600.0
2008-06-26 15:00:00,36.65,36.95,36.57,36.72,4030300.0,23.786,23.9807,23.7341,23.8314,4030300.0
2008-06-26 15:30:00,36.71,36.73,36.2,36.37,7700600.0,23.8249,23.8379,23.494,23.6043,7700600.0
2008-06-27 09:30:00,36.45,36.72,35.92,36.7,5425900.0,23.6562,23.8314,23.3122,23.8185,5425900.0
2008-06-27 10:00:00,36.7,36.89,36.4,36.42,3048800.0,23.8185,23.9418,23.6238,23.6367,3048800.0
2008-06-27 10:30:00,36.43,36.5,35.95,36.17,2986100.0,23.6432,23.6887,23.3317,23.4745,2986100.0
2008-06-27 11:00:00,36.17,36.2,35.95,36.15,2684500.0,23.4745,23.494,23.3317,23.4615,2684500.0
2008-06-27 11:30:00,36.15,36.19,35.8,35.83,1984800.0,23.4615,23.4875,23.2344,23.2538,1984800.0
2008-06-27 12:00:00,35.83,35.97,35.61,35.62,4250700.0,23.2538,23.3447,23.111,23.1175,4250700.0
2008-06-27 12:30:00,35.61,35.71,34.65,35.08,10044100.0,23.111,23.1759,22.488,22.7671,10044100.0
2008-06-27 13:00:00,35.09,35.16,34.55,34.68,6387800.0,22.7736,22.819,22.4231,22.5075,6387800.0
2008-06-27 13:30:00,34.68,34.7,34.2,34.49,6274700.0,22.5075,22.5204,22.1959,22.3842,6274700.0
2008-06-27 14:00:00,34.48,35.09,34.47,34.96,4387100.0,22.3777,22.7736,22.3712,22.6892,4387100.0
2008-06-27 14:30:00,34.97,35.23,34.81,35.18,3738500.0,22.6957,22.8644,22.5918,22.832,3738500.0
2008-06-27 15:00:00,35.18,35.25,34.76,34.83,4332600.0,22.832,22.8774,22.5594,22.6048,4332600.0
2008-06-27 15:30:00,34.83,35.19,34.73,35.12,6608200.0,22.6048,22.8385,22.5399,22.793,6608200.0
2008-06-30 09:30:00,34.86,35.5,34.21,34.22,4882400.0,22.6243,23.0397,22.2024,22.2089,4882400.0
2008-06-30 10:00:00,34.22,34.76,33.96,34.65,5976200.0,22.2089,22.5594,22.0402,22.488,5976200.0
2008-06-30 10:30:00,34.65,34.75,34.35,34.62,2785100.0,22.488,22.5529,22.2933,22.4685,2785100.0
2008-06-30 11:00:00,34.61,35.02,34.49,34.97,3359300.0,22.462,22.7281,22.3842,22.6957,3359300.0
2008-06-30 11:30:00,34.96,35.01,34.62,34.89,3226900.0,22.6892,22.7216,22.4685,22.6438,3226900.0
2008-06-30 12:00:00,34.9,35.24,34.84,35.22,3086400.0,22.6503,22.8709,22.6113,22.8579,3086400.0
2008-06-30 12:30:00,35.22,35.23,34.92,34.98,2277200.0,22.8579,22.8644,22.6632,22.7022,2277200.0
2008-06-30 13:00:00,34.98,35.09,34.61,34.63,1469300.0,22.7022,22.7736,22.462,22.475,1469300.0
2008-06-30 13:30:00,34.64,34.72,34.43,34.57,2276600.0,22.4815,22.5334,22.3452,22.4361,2276600.0
2008-06-30 14:00:00,34.57,34.69,34.4,34.57,3505100.0,22.4361,22.514,22.3257,22.4361,3505100.0
2008-06-30 14:30:00,34.56,34.59,34.38,34.49,2595400.0,22.4296,22.4491,22.3128,22.3842,2595400.0
2008-06-30 15:00:00,34.5,34.79,34.49,34.78,2826800.0,22.3906,22.5789,22.3842,22.5724,2826800.0
2008-06-30 15:30:00,34.77,34.78,34.26,34.35,7819300.0,22.5659,22.5724,22.2349,22.2933,7819300.0
2008-07-01 09:30:00,33.69,34.27,33.2,33.94,8213600.0,22.1092,22.4898,21.7876,22.2732,8213600.0
2008-07-01 10:00:00,33.95,34.34,33.71,33.86,5462200.0,22.2798,22.5357,22.1223,22.2207,5462200.0
2008-07-01 10:30:00,33.87,34.2,33.38,33.97,4546700.0,22.2273,22.4439,21.9057,22.2929,4546700.0
2008-07-01 11:00:00,33.97,33.99,33.33,33.34,4045600.0,22.2929,22.3061,21.8729,21.8795,4045600.0
2008-07-01 11:30:00,33.33,33.63,32.8,32.87,5767600.0,21.8729,22.0698,21.5251,21.5711,5767600.0
2008-07-01 12:00:00,32.87,33.02,32.33,32.55,6883900.0,21.5711,21.6695,21.2167,21.3611,6883900.0
2008-07-01 12:30:00,32.55,32.85,32.45,32.77,3802800.0,21.3611,21.5579,21.2954,21.5054,3802800.0
2008-07-01 13:00:00,32.76,32.93,32.6,32.68,3903200.0,21.4989,21.6104,21.3939,21.4464,3903200.0
2008-07-01 13:30:00,32.68,33.29,32.57,32.88,4870200.0,21.4464,21.8467,21.3742,21.5776,4870200.0
2008-07-01 14:00:00,32.88,33.65,32.83,33.39,5134600.0,21.5776,22.0829,21.5448,21.9123,5134600.0
2008-07-01 14:30:00,33.38,33.99,33.25,33.9,4703600.0,21.9057,22.3061,21.8204,22.247,4703600.0
2008-07-01 15:00:00,33.9,34.01,33.38,33.64,5355500.0,22.247,22.3192,21.9057,22.0764,5355500.0
2008-07-01 15:30:00,33.64,34.1,33.63,34.08,5628500.0,22.0764,22.3782,22.0698,22.3651,5628500.0
2008-07-02 09:30:00,34.36,34.95,34.23,34.95,6568100.0,22.5489,22.9361,22.4636,22.9361,6568100.0
2008-07-02 10:00:00,34.96,35.44,34.9,35.28,6260900.0,22.9426,23.2576,22.9033,23.1526,6260900.0
2008-07-02 10:30:00,35.28,35.75,35.12,35.39,4790300.0,23.1526,23.4611,23.0476,23.2248,4790300.0
2008-07-02 11:00:00,35.38,35.44,34.92,34.94,4533000.0,23.2183,23.2576,22.9164,22.9295,4533000.0
2008-07-02 11:30:00,34.95,35.06,34.78,34.91,4771600.0,22.9361,23.0083,22.8245,22.9098,4771600.0
2008-07-02 12:00:00,34.92,35.16,34.62,34.72,2398500.0,22.9164,23.0739,22.7195,22.7851,2398500.0
2008-07-02 12:30:00,34.73,35.05,34.67,34.93,1716100.0,22.7917,23.0017,22.7523,22.9229,1716100.0
2008-07-02 13:00:00,34.93,35.11,34.69,35.0,2097800.0,22.9229,23.0411,22.7654,22.9689,2097800.0
2008-07-02 13:30:00,35.0,35.45,34.88,35.39,2601100.0,22.9689,23.2642,22.8901,23.2248,2601100.0
2008-07-02 14:00:00,35.39,35.45,34.98,35.0,2347600.0,23.2248,23.2642,22.9558,22.9689,2347600.0
2008-07-02 14:30:00,35.0,35.09,34.88,34.95,2599700.0,22.9689,23.0279,22.8901,22.9361,2599700.0
2008-07-02 15:00:00,34.94,35.01,34.79,34.9,2979900.0,22.9295,22.9754,22.8311,22.9033,2979900.0
2008-07-02 15:30:00,34.9,34.93,34.49,34.62,4727800.0,22.9033,22.9229,22.6342,22.7195,4727800.0
2008-07-03 08:00:00,34.2,34.4,34.2,34.4,2000.0,22.4439,22.5751,22.4439,22.5751,2000.0
2008-07-03 08:30:00,34.8,34.95,34.6,34.95,10500.0,22.8376,22.9361,22.7064,22.9361,10500.0
2008-07-03 09:00:00,35.0,35.2,34.95,35.09,11300.0,22.9689,23.1001,22.9361,23.0279,11300.0
2008-07-03 09:30:00,35.12,35.33,34.51,34.78,5090400.0,23.0476,23.1854,22.6473,22.8245,5090400.0
2008-07-03 10:00:00,34.78,35.25,34.49,35.21,4893100.0,22.8245,23.1329,22.6342,23.1067,4893100.0
2008-07-03 10:30:00,35.22,35.75,35.21,35.36,4744900.0,23.1133,23.4611,23.1067,23.2051,4744900.0
2008-07-03 11:00:00,35.37,35.78,35.35,35.67,4144100.0,23.2117,23.4808,23.1986,23.4086,4144100.0
2008-07-03 11:30:00,35.67,35.94,35.6,35.9,3867800.0,23.4086,23.5858,23.3626,23.5595,3867800.0
2008-07-03 12:00:00,35.89,36.09,35.77,35.88,3962200.0,23.5529,23.6842,23.4742,23.5464,3962200.0
2008-07-03 12:30:00,35.88,35.92,35.31,35.46,5364100.0,23.5464,23.5726,23.1723,23.2708,5364100.0
2008-07-07 09:30:00,35.5,35.95,35.19,35.35,4981000.0,23.297,23.5923,23.0936,23.1986,4981000.0
2008-07-07 10:00:00,35.35,35.43,34.64,34.73,3520700.0,23.1986,23.2511,22.7326,22.7917,3520700.0
2008-07-07 10:30:00,34.74,34.88,34.45,34.54,2317900.0,22.7983,22.8901,22.6079,22.667,2317900.0
2008-07-07 11:00:00,34.54,34.68,34.28,34.34,2683200.0,22.667,22.7589,22.4964,22.5357,2683200.0
2008-07-07 11:30:00,34.34,34.45,34.09,34.31,2652900.0,22.5357,22.6079,22.3717,22.5161,2652900.0
2008-07-07 12:00:00,34.31,34.43,33.62,33.64,3106300.0,22.5161,22.5948,22.0632,22.0764,3106300.0
2008-07-07 12:30:00,33.65,34.08,33.65,33.71,3574400.0,22.0829,22.3651,22.0829,22.1223,3574400.0
2008-07-07 13:00:00,33.72,34.01,33.56,33.8,3284400.0,22.1289,22.3192,22.0239,22.1814,3284400.0
2008-07-07 13:30:00,33.79,33.93,33.65,33.73,3036500.0,22.1748,22.2667,22.0829,22.1354,3036500.0
2008-07-07 14:00:00,33.74,33.96,33.59,33.8,3382800.0,22.142,22.2864,22.0436,22.1814,3382800.0
2008-07-07 14:30:00,33.78,33.91,33.66,33.71,3427300.0,22.1682,22.2536,22.0895,22.1223,3427300.0
2008-07-07 15:00:00,33.71,34.39,33.71,34.39,4169400.0,22.1223,22.5686,22.1223,22.5686,4169400.0
2008-07-07 15:30:00,34.4,34.48,33.88,34.0,6399800.0,22.5751,22.6276,22.2339,22.3126,6399800.0
2008-07-08 09:30:00,34.3,34.69,33.44,33.81,6524500.0,22.5095,22.7654,21.9451,22.1879,6524500.0
2008-07-08 10:00:00,33.8,34.05,33.5,33.69,5177400.0,22.1814,22.3454,21.9845,22.1092,5177400.0
2008-07-08 10:30:00,33.68,33.9,33.42,33.85,2953100.0,22.1026,22.247,21.932,22.2142,2953100.0
2008-07-08 11:00:00,33.86,34.31,33.66,34.23,3808700.0,22.2207,22.5161,22.0895,22.4636,3808700.0
2008-07-08 11:30:00,34.24,34.25,33.76,34.01,2577100.0,22.4701,22.4767,22.1551,22.3192,2577100.0
2008-07-08 12:00:00,34.01,34.5,33.84,34.49,4137900.0,22.3192,22.6408,22.2076,22.6342,4137900.0
2008-07-08 12:30:00,34.49,34.75,34.35,34.39,3816900.0,22.6342,22.8048,22.5423,22.5686,3816900.0
2008-07-08 13:00:00,34.4,34.81,34.31,34.39,2194300.0,22.5751,22.8442,22.5161,22.5686,2194300.0
2008-07-08 13:30:00,34.4,34.41,33.86,33.9,2551000.0,22.5751,22.5817,22.2207,22.247,2551000.0
2008-07-08 14:00:00,33.9,34.21,33.83,34.13,3383500.0,22.247,22.4504,22.2011,22.3979,3383500.0
2008-07-08 14:30:00,34.13,35.25,34.05,35.2,5597800.0,22.3979,23.1329,22.3454,23.1001,5597800.0
2008-07-08 15:00:00,35.2,35.6,35.07,35.48,5799200.0,23.1001,23.3626,23.0148,23.2839,5799200.0
2008-07-08 15:30:00,35.48,36.05,35.36,35.83,8916200.0,23.2839,23.6579,23.2051,23.5136,8916200.0
2008-07-09 09:30:00,35.74,36.21,35.24,35.65,6194500.0,23.4545,23.7629,23.1264,23.3954,6194500.0
2008-07-09 10:00:00,35.64,36.15,35.02,36.09,3949600.0,23.3889,23.7236,22.982,23.6842,3949600.0
2008-07-09 10:30:00,36.08,36.18,35.55,35.87,3760500.0,23.6776,23.7433,23.3298,23.5398,3760500.0
2008-07-09 11:00:00,35.87,36.74,35.74,36.71,3415700.0,23.5398,24.1108,23.4545,24.0911,3415700.0
2008-07-09 11:30:00,36.71,36.74,35.92,36.13,3119000.0,24.0911,24.1108,23.5726,23.7104,3119000.0
2008-07-09 12:00:00,36.12,36.32,35.98,36.0,1904000.0,23.7039,23.8351,23.612,23.6251,1904000.0
2008-07-09 12:30:00,36.0,36.1,35.7,35.83,1636300.0,23.6251,23.6908,23.4283,23.5136,1636300.0
2008-07-09 13:00:00,35.83,35.95,35.63,35.95,1577800.0,23.5136,23.5923,23.3823,23.5923,1577800.0
2008-07-09 13:30:00,35.95,36.08,35.95,36.02,1974100.0,23.5923,23.6776,23.5923,23.6383,1974100.0
2008-07-09 14:00:00,36.03,36.03,35.45,35.46,3028000.0,23.6448,23.6448,23.2642,23.2708,3028000.0
2008-07-09 14:30:00,35.46,35.8,34.88,35.15,3800500.0,23.2708,23.4939,22.8901,23.0673,3800500.0
2008-07-09 15:00:00,35.14,35.15,34.72,34.75,3433800.0,23.0608,23.0673,22.7851,22.8048,3433800.0
2008-07-09 15:30:00,34.75,34.92,34.09,34.37,8406900.0,22.8048,22.9164,22.3717,22.5554,8406900.0
2008-07-10 09:30:00,34.0,34.97,33.55,34.34,7579200.0,22.3126,22.9492,22.0173,22.5357,7579200.0
2008-07-10 10:00:00,34.33,34.37,33.77,34.09,5583000.0,22.5292,22.5554,22.1617,22.3717,5583000.0
2008-07-10 10:30:00,34.08,34.87,34.01,34.18,3618600.0,22.3651,22.8836,22.3192,22.4307,3618600.0
2008-07-10 11:00:00,34.16,34.73,34.04,34.71,2690100.0,22.4176,22.7917,22.3389,22.7786,2690100.0
2008-07-10 11:30:00,34.73,35.8,34.36,34.57,3195300.0,22.7917,23.4939,22.5489,22.6867,3195300.0
2008-07-10 12:00:00,34.57,34.82,34.35,34.47,2483400.0,22.6867,22.8508,22.5423,22.6211,2483400.0
2008-07-10 12:30:00,34.48,34.74,34.24,34.37,1648300.0,22.6276,22.7983,22.4701,22.5554,1648300.0
2008-07-10 13:00:00,34.37,34.84,34.36,34.74,1649700.0,22.5554,22.8639,22.5489,22.7983,1649700.0
2008-07-10 13:30:00,34.75,35.0,34.64,34.64,1523300.0,22.8048,22.9689,22.7326,22.7326,1523300.0
2008-07-10 14:00:00,34.65,34.85,34.05,34.15,2261800.0,22.7392,22.8704,22.3454,22.4111,2261800.0
2008-07-10 14:30:00,34.16,34.29,33.65,33.97,3316200.0,22.4176,22.5029,22.0829,22.2929,3316200.0
2008-07-10 15:00:00,33.98,34.44,33.95,34.33,2772200.0,22.2995,22.6014,22.2798,22.5292,2772200.0
2008-07-10 15:30:00,34.33,34.68,34.02,34.55,4941500.0,22.5292,22.7589,22.3257,22.6736,4941500.0
2008-07-11 09:30:00,33.37,34.28,33.0,34.23,8383700.0,21.8992,22.4964,21.6564,22.4636,8383700.0
2008-07-11 10:00:00,34.24,34.26,33.24,33.35,5634000.0,22.4701,22.4832,21.8139,21.8861,5634000.0
2008-07-11 10:30:00,33.35,33.66,33.07,33.47,4762900.0,21.8861,22.0895,21.7023,21.9648,4762900.0
2008-07-11 11:00:00,33.48,33.74,32.83,32.83,3137900.0,21.9714,22.142,21.5448,21.5448,3137900.0
2008-07-11 11:30:00,32.84,32.84,32.27,32.61,6776800.0,21.5514,21.5514,21.1773,21.4004,6776800.0
2008-07-11 12:00:00,32.61,32.62,32.27,32.51,3765400.0,21.4004,21.407,21.1773,21.3348,3765400.0
2008-07-11 12:30:00,32.51,32.51,32.09,32.28,3776800.0,21.3348,21.3348,21.0592,21.1839,3776800.0
2008-07-11 13:00:00,32.28,33.08,32.22,33.02,4184800.0,21.1839,21.7089,21.1445,21.6695,4184800.0
2008-07-11 13:30:00,33.03,33.31,32.8,33.19,3651100.0,21.6761,21.8598,21.5251,21.7811,3651100.0
2008-07-11 14:00:00,33.19,33.68,32.73,32.82,5958200.0,21.7811,22.1026,21.4792,21.5382,5958200.0
2008-07-11 14:30:00,32.82,33.92,32.58,33.76,5071500.0,21.5382,22.2601,21.3807,22.1551,5071500.0
2008-07-11 15:00:00,33.78,34.45,33.12,33.2,6102500.0,22.1682,22.6079,21.7351,21.7876,6102500.0
2008-07-11 15:30:00,33.21,33.28,32.8,33.16,6458200.0,21.7942,21.8401,21.5251,21.7614,6458200.0
2008-07-14 09:30:00,34.19,34.35,32.55,32.59,6335500.0,22.4373,22.5423,21.3611,21.3873,6335500.0
2008-07-14 10:00:00,32.59,33.16,32.17,32.81,5139000.0,21.3873,21.7614,21.1117,21.5317,5139000.0
2008-07-14 10:30:00,32.8,33.25,32.55,33.2,3581700.0,21.5251,21.8204,21.3611,21.7876,3581700.0
2008-07-14 11:00:00,33.2,33.28,32.53,32.76,2816000.0,21.7876,21.8401,21.3479,21.4989,2816000.0
2008-07-14 11:30:00,32.76,32.9,32.09,32.38,3187400.0,21.4989,21.5907,21.0592,21.2495,3187400.0
2008-07-14 12:00:00,32.37,32.51,31.99,32.31,3468100.0,21.2429,21.3348,20.9936,21.2036,3468100.0
2008-07-14 12:30:00,32.32,32.34,31.95,31.99,2786200.0,21.2101,21.2232,20.9673,20.9936,2786200.0
2008-07-14 13:00:00,31.98,32.13,31.7,32.02,2716400.0,20.987,21.0854,20.8032,21.0132,2716400.0
2008-07-14 13:30:00,32.02,32.38,31.97,32.12,2120600.0,21.0132,21.2495,20.9804,21.0789,2120600.0
2008-07-14 14:00:00,32.12,32.33,32.0,32.21,2051800.0,21.0789,21.2167,21.0001,21.1379,2051800.0
2008-07-14 14:30:00,32.22,32.4,31.8,32.02,2281700.0,21.1445,21.2626,20.8689,21.0132,2281700.0
2008-07-14 15:00:00,32.02,32.35,31.86,32.21,3497900.0,21.0132,21.2298,20.9082,21.1379,3497900.0
2008-07-14 15:30:00,32.22,32.56,31.68,31.71,7106100.0,21.1445,21.3676,20.7901,20.8098,7106100.0
2008-07-15 09:30:00,30.73,31.05,30.31,30.37,9521700.0,20.1667,20.3767,19.891,19.9304,9521700.0
2008-07-15 10:00:00,30.37,30.41,29.24,30.13,11653600.0,19.9304,19.9567,19.1889,19.7729,11653600.0
2008-07-15 10:30:00,30.13,30.84,29.79,30.55,8767300.0,19.7729,20.2389,19.5498,20.0485,8767300.0
2008-07-15 11:00:00,30.54,31.85,30.52,31.32,9884500.0,20.042,20.9017,20.0289,20.5539,9884500.0
2008-07-15 11:30:00,31.32,32.44,30.87,32.28,6267500.0,20.5539,21.2889,20.2585,21.1839,6267500.0
2008-07-15 12:00:00,32.28,32.53,31.72,32.27,7075900.0,21.1839,21.3479,20.8164,21.1773,7075900.0
2008-07-15 12:30:00,32.31,32.75,31.87,32.48,5100500.0,21.2036,21.4923,20.9148,21.3151,5100500.0
2008-07-15 13:00:00,32.48,32.82,31.68,31.86,4694500.0,21.3151,21.5382,20.7901,20.9082,4694500.0
2008-07-15 13:30:00,31.86,32.2,31.71,31.92,2771400.0,20.9082,21.1314,20.8098,20.9476,2771400.0
2008-07-15 14:00:00,31.92,32.09,31.52,31.96,3179000.0,20.9476,21.0592,20.6851,20.9739,3179000.0
2008-07-15 14:30:00,31.96,32.28,31.74,32.22,3030500.0,20.9739,21.1839,20.8295,21.1445,3030500.0
2008-07-15 15:00:00,32.22,32.48,31.71,31.78,5222900.0,21.1445,21.3151,20.8098,20.8557,5222900.0
2008-07-15 15:30:00,31.78,31.93,31.0,31.03,8885300.0,20.8557,20.9542,20.3439,20.3636,8885300.0
2008-07-16 09:30:00,32.3,33.1,31.5,33.03,9714700.0,21.197,21.722,20.672,21.6761,9714700.0
2008-07-16 10:00:00,33.02,33.38,32.38,32.74,5986200.0,21.6695,21.9057,21.2495,21.4857,5986200.0
2008-07-16 10:30:00,32.75,33.6,32.7,33.32,5481700.0,21.4923,22.0501,21.4595,21.8664,5481700.0
2008-07-16 11:00:00,33.32,33.9,33.0,33.5,5563200.0,21.8664,22.247,21.6564,21.9845,5563200.0
2008-07-16 11:30:00,33.5,33.6,33.27,33.36,2862800.0,21.9845,22.0501,21.8336,21.8926,2862800.0
2008-07-16 12:00:00,33.36,33.81,33.2,33.7,2926900.0,21.8926,22.1879,21.7876,22.1157,2926900.0
2008-07-16 12:30:00,33.69,34.04,33.62,34.0,3123000.0,22.1092,22.3389,22.0632,22.3126,3123000.0
2008-07-16 13:00:00,34.0,34.27,33.73,33.98,3801600.0,22.3126,22.4898,22.1354,22.2995,3801600.0
2008-07-16 13:30:00,33.98,34.21,33.64,34.2,3510200.0,22.2995,22.4504,22.0764,22.4439,3510200.0
2008-07-16 14:00:00,34.21,34.6,33.86,34.0,5472500.0,22.4504,22.7064,22.2207,22.3126,5472500.0
2008-07-16 14:30:00,34.0,34.58,34.0,34.53,3378000.0,22.3126,22.6933,22.3126,22.6604,3378000.0
2008-07-16 15:00:00,34.52,34.99,34.38,34.96,5629000.0,22.6539,22.9623,22.562,22.9426,5629000.0
2008-07-16 15:30:00,34.96,35.73,34.93,35.69,13303000.0,22.9426,23.4479,22.9229,23.4217,13303000.0
2008-07-17 09:30:00,38.04,40.99,37.8,40.27,34408400.0,24.9639,26.8998,24.8064,26.4273,34408400.0
2008-07-17 10:00:00,40.27,40.56,39.38,39.56,18773800.0,26.4273,26.6176,25.8433,25.9614,18773800.0
2008-07-17 10:30:00,39.56,40.0,39.25,39.64,8091400.0,25.9614,26.2501,25.758,26.0139,8091400.0
2008-07-17 11:00:00,39.64,40.0,39.0,39.84,7462000.0,26.0139,26.2501,25.5939,26.1451,7462000.0
2008-07-17 11:30:00,39.84,40.49,39.5,40.08,5843400.0,26.1451,26.5717,25.922,26.3026,5843400.0
2008-07-17 12:00:00,40.08,40.13,39.23,39.29,4419900.0,26.3026,26.3355,25.7448,25.7842,4419900.0
2008-07-17 12:30:00,39.29,39.79,38.94,39.62,4178200.0,25.7842,26.1123,25.5545,26.0008,4178200.0
2008-07-17 13:00:00,39.62,40.01,39.35,39.36,4084700.0,26.0008,26.2567,25.8236,25.8301,4084700.0
2008-07-17 13:30:00,39.37,40.1,39.37,40.06,4320600.0,25.8367,26.3158,25.8367,26.2895,4320600.0
2008-07-17 14:00:00,40.07,40.6,39.98,40.52,6274400.0,26.2961,26.6439,26.237,26.5914,6274400.0
2008-07-17 14:30:00,40.52,40.54,39.24,39.77,6041900.0,26.5914,26.6045,25.7514,26.0992,6041900.0
2008-07-17 15:00:00,39.78,40.89,39.7,40.58,5912100.0,26.1058,26.8342,26.0533,26.6308,5912100.0
2008-07-17 15:30:00,40.58,40.74,39.51,39.7,11066500.0,26.6308,26.7358,25.9286,26.0533,11066500.0
2008-07-18 09:30:00,41.21,41.32,39.39,39.83,13044700.0,27.0442,27.1164,25.8498,26.1386,13044700.0
2008-07-18 10:00:00,39.82,40.48,39.2,40.44,4820500.0,26.132,26.5651,25.7251,26.5389,4820500.0
2008-07-18 10:30:00,40.43,40.83,39.99,40.12,4326100.0,26.5323,26.7948,26.2436,26.3289,4326100.0
2008-07-18 11:00:00,40.12,41.06,39.97,40.67,4736700.0,26.3289,26.9458,26.2305,26.6898,4736700.0
2008-07-18 11:30:00,40.68,40.69,39.96,40.08,2978200.0,26.6964,26.703,26.2239,26.3026,2978200.0
2008-07-18 12:00:00,40.08,40.33,39.8,39.9,2365600.0,26.3026,26.4667,26.1189,26.1845,2365600.0
2008-07-18 12:30:00,39.89,40.03,39.7,39.81,1968100.0,26.178,26.2698,26.0533,26.1255,1968100.0
2008-07-18 13:00:00,39.83,40.01,39.48,39.92,2888800.0,26.1386,26.2567,25.9089,26.1976,2888800.0
2008-07-18 13:30:00,39.91,40.17,39.76,39.8,2049000.0,26.1911,26.3617,26.0926,26.1189,2049000.0
2008-07-18 14:00:00,39.8,40.01,39.67,39.81,1915600.0,26.1189,26.2567,26.0336,26.1255,1915600.0
2008-07-18 14:30:00,39.82,39.88,39.54,39.64,1818900.0,26.132,26.1714,25.9483,26.0139,1818900.0
2008-07-18 15:00:00,39.64,39.91,39.53,39.83,2692500.0,26.0139,26.1911,25.9417,26.1386,2692500.0
2008-07-18 15:30:00,39.82,40.22,39.79,40.01,6153100.0,26.132,26.3945,26.1123,26.2567,6153100.0
2008-07-21 09:30:00,40.29,40.6,39.53,40.15,5196800.0,26.4405,26.6439,25.9417,26.3486,5196800.0
2008-07-21 10:00:00,40.16,40.95,40.07,40.17,4325400.0,26.3551,26.8736,26.2961,26.3617,4325400.0
2008-07-21 10:30:00,40.16,40.64,40.06,40.22,2338400.0,26.3551,26.6701,26.2895,26.3945,2338400.0
2008-07-21 11:00:00,40.21,40.23,39.44,39.46,3223200.0,26.388,26.4011,25.8826,25.8958,3223200.0
2008-07-21 11:30:00,39.47,39.75,38.79,38.83,3471400.0,25.9023,26.0861,25.4561,25.4823,3471400.0
2008-07-21 12:00:00,38.84,39.38,38.71,39.01,2280400.0,25.4889,25.8433,25.4036,25.6005,2280400.0
2008-07-21 12:30:00,39.01,39.42,38.97,39.21,1475200.0,25.6005,25.8695,25.5742,25.7317,1475200.0
2008-07-21 13:00:00,39.2,39.39,38.98,39.33,1342200.0,25.7251,25.8498,25.5808,25.8105,1342200.0
2008-07-21 13:30:00,39.33,39.45,39.15,39.21,1318900.0,25.8105,25.8892,25.6923,25.7317,1318900.0
2008-07-21 14:00:00,39.21,39.28,38.95,38.97,1854600.0,25.7317,25.7776,25.5611,25.5742,1854600.0
2008-07-21 14:30:00,38.96,39.12,38.6,38.65,1818000.0,25.5676,25.6726,25.3314,25.3642,1818000.0
2008-07-21 15:00:00,38.65,38.88,38.46,38.8,2587300.0,25.3642,25.5151,25.2395,25.4626,2587300.0
2008-07-21 15:30:00,38.8,38.97,38.35,38.68,4400000.0,25.4626,25.5742,25.1673,25.3839,4400000.0
2008-07-22 09:30:00,38.16,38.86,37.61,38.28,7943800.0,25.0426,25.502,24.6817,25.1214,7943800.0
2008-07-22 10:00:00,38.29,39.16,38.1,38.57,6194100.0,25.128,25.6989,25.0033,25.3117,6194100.0
2008-07-22 10:30:00,38.57,39.12,38.4,38.69,3022500.0,25.3117,25.6726,25.2001,25.3905,3022500.0
2008-07-22 11:00:00,38.69,40.8,38.68,39.92,4175700.0,25.3905,26.7751,25.3839,26.1976,4175700.0
2008-07-22 11:30:00,39.92,40.15,39.25,39.47,2791400.0,26.1976,26.3486,25.758,25.9023,2791400.0
2008-07-22 12:00:00,39.46,39.98,39.29,39.35,1790700.0,25.8958,26.237,25.7842,25.8236,1790700.0
2008-07-22 12:30:00,39.35,39.71,39.11,39.71,1447500.0,25.8236,26.0598,25.6661,26.0598,1447500.0
2008-07-22 13:00:00,39.7,39.83,39.36,39.6,1332400.0,26.0533,26.1386,25.8301,25.9876,1332400.0
2008-07-22 13:30:00,39.6,39.82,39.44,39.55,1364900.0,25.9876,26.132,25.8826,25.9548,1364900.0
2008-07-22 14:00:00,39.55,39.66,39.07,39.46,2399500.0,25.9548,26.027,25.6398,25.8958,2399500.0
2008-07-22 14:30:00,39.46,40.03,39.33,40.0,2168100.0,25.8958,26.2698,25.8105,26.2501,2168100.0
2008-07-22 15:00:00,40.0,40.33,39.88,40.32,4003900.0,26.2501,26.4667,26.1714,26.4601,4003900.0
2008-07-22 15:30:00,40.31,41.04,40.12,40.87,8605500.0,26.4536,26.9326,26.3289,26.8211,8605500.0
2008-07-23 09:30:00,40.9,42.15,39.37,41.51,8349500.0,26.8408,27.6611,25.8367,27.2411,8349500.0
2008-07-23 10:00:00,41.51,42.98,41.45,42.28,6351300.0,27.2411,28.2058,27.2017,27.7464,6351300.0
2008-07-23 10:30:00,42.28,43.0,41.46,41.54,5679400.0,27.7464,28.2189,27.2083,27.2608,5679400.0
2008-07-23 11:00:00,41.53,42.1,41.16,41.87,4019300.0,27.2542,27.6283,27.0114,27.4773,4019300.0
2008-07-23 11:30:00,41.87,41.93,40.71,40.77,2760600.0,27.4773,27.5167,26.7161,26.7555,2760600.0
2008-07-23 12:00:00,40.78,41.12,40.41,40.89,2836200.0,26.762,26.9851,26.5192,26.8342,2836200.0
2008-07-23 12:30:00,40.89,41.08,40.5,40.88,2786000.0,26.8342,26.9589,26.5783,26.8276,2786000.0
2008-07-23 13:00:00,40.89,41.15,40.61,41.08,2152800.0,26.8342,27.0048,26.6505,26.9589,2152800.0
2008-07-23 13:30:00,41.08,41.68,40.78,41.15,2998900.0,26.9589,27.3527,26.762,27.0048,2998900.0
2008-07-23 14:00:00,41.15,42.24,41.1,42.18,3197000.0,27.0048,27.7202,26.972,27.6808,3197000.0
2008-07-23 14:30:00,42.18,42.36,41.73,41.93,2818200.0,27.6808,27.7989,27.3855,27.5167,2818200.0
2008-07-23 15:00:00,41.94,42.5,41.46,42.18,3865100.0,27.5233,27.8908,27.2083,27.6808,3865100.0
2008-07-23 15:30:00,42.17,42.38,41.71,41.92,5823500.0,27.6742,27.812,27.3723,27.5102,5823500.0
2008-07-24 09:30:00,42.18,42.28,41.0,41.69,4152600.0,27.6808,27.7464,26.9064,27.3592,4152600.0
2008-07-24 10:00:00,41.7,41.91,40.62,41.04,4221300.0,27.3658,27.5036,26.657,26.9326,4221300.0
2008-07-24 10:30:00,41.04,41.26,40.59,40.78,3347400.0,26.9326,27.077,26.6373,26.762,3347400.0
2008-07-24 11:00:00,40.79,41.03,40.28,40.3,3180900.0,26.7686,26.9261,26.4339,26.447,3180900.0
2008-07-24 11:30:00,40.3,40.71,40.15,40.6,2627200.0,26.447,26.7161,26.3486,26.6439,2627200.0
2008-07-24 12:00:00,40.61,40.68,40.19,40.2,2262400.0,26.6505,26.6964,26.3748,26.3814,2262400.0
2008-07-24 12:30:00,40.19,41.05,39.82,40.02,2546000.0,26.3748,26.9392,26.132,26.2633,2546000.0
2008-07-24 13:00:00,40.02,40.4,39.75,40.09,2812000.0,26.2633,26.5126,26.0861,26.3092,2812000.0
2008-07-24 13:30:00,40.09,40.29,39.95,40.18,1478600.0,26.3092,26.4405,26.2173,26.3683,1478600.0
2008-07-24 14:00:00,40.18,40.25,39.7,39.97,2580200.0,26.3683,26.4142,26.0533,26.2305,2580200.0
2008-07-24 14:30:00,39.97,40.09,39.73,40.02,2375200.0,26.2305,26.3092,26.073,26.2633,2375200.0
2008-07-24 15:00:00,40.01,40.31,39.3,39.45,3911400.0,26.2567,26.4536,25.7908,25.8892,3911400.0
2008-07-24 15:30:00,39.44,40.0,39.04,39.5,6684800.0,25.8826,26.2501,25.6201,25.922,6684800.0
2008-07-25 09:30:00,39.17,40.26,38.48,39.96,5301900.0,25.7055,26.4208,25.2526,26.2239,5301900.0
2008-07-25 10:00:00,39.98,40.44,38.88,38.88,3622900.0,26.237,26.5389,25.5151,25.5151,3622900.0
2008-07-25 10:30:00,38.89,39.55,38.7,39.5,2791600.0,25.5217,25.9548,25.397,25.922,2791600.0
2008-07-25 11:00:00,39.5,39.61,38.95,38.98,1663800.0,25.922,25.9942,25.5611,25.5808,1663800.0
2008-07-25 11:30:00,38.97,39.55,38.97,39.26,1280000.0,25.5742,25.9548,25.5742,25.7645,1280000.0
2008-07-25 12:00:00,39.26,39.38,38.89,39.26,1506600.0,25.7645,25.8433,25.5217,25.7645,1506600.0
2008-07-25 12:30:00,39.27,39.57,39.05,39.49,1248100.0,25.7711,25.968,25.6267,25.9155,1248100.0
2008-07-25 13:00:00,39.5,39.75,39.0,39.2,1436800.0,25.922,26.0861,25.5939,25.7251,1436800.0
2008-07-25 13:30:00,39.2,39.83,39.16,39.61,2734700.0,25.7251,26.1386,25.6989,25.9942,2734700.0
2008-07-25 14:00:00,39.64,39.97,39.59,39.7,2119200.0,26.0139,26.2305,25.9811,26.0533,2119200.0
2008-07-25 14:30:00,39.69,40.0,39.61,39.84,1610100.0,26.0467,26.2501,25.9942,26.1451,1610100.0
2008-07-25 15:00:00,39.85,39.91,39.25,39.27,1933700.0,26.1517,26.1911,25.758,25.7711,1933700.0
2008-07-25 15:30:00,39.27,39.62,39.01,39.51,4047500.0,25.7711,26.0008,25.6005,25.9286,4047500.0
2008-07-28 09:30:00,39.41,40.65,39.13,39.94,4333400.0,25.863,26.6767,25.6792,26.2108,4333400.0
2008-07-28 10:00:00,39.94,40.6,39.47,39.78,4017200.0,26.2108,26.6439,25.9023,26.1058,4017200.0
2008-07-28 10:30:00,39.79,39.92,39.38,39.58,2013300.0,26.1123,26.1976,25.8433,25.9745,2013300.0
2008-07-28 11:00:00,39.58,39.67,39.24,39.35,1782100.0,25.9745,26.0336,25.7514,25.8236,1782100.0
2008-07-28 11:30:00,39.36,39.55,38.8,39.13,2844100.0,25.8301,25.9548,25.4626,25.6792,2844100.0
2008-07-28 12:00:00,39.13,39.5,39.04,39.19,2070800.0,25.6792,25.922,25.6201,25.7186,2070800.0
2008-07-28 12:30:00,39.18,39.38,38.65,38.78,2275100.0,25.712,25.8433,25.3642,25.4495,2275100.0
2008-07-28 13:00:00,38.78,38.96,38.58,38.59,1608400.0,25.4495,25.5676,25.3183,25.3248,1608400.0
2008-07-28 13:30:00,38.6,38.9,38.47,38.58,1561300.0,25.3314,25.5283,25.2461,25.3183,1561300.0
2008-07-28 14:00:00,38.58,38.77,38.09,38.31,2698500.0,25.3183,25.443,24.9967,25.1411,2698500.0
2008-07-28 14:30:00,38.31,38.7,37.81,37.99,4424900.0,25.1411,25.397,24.8129,24.9311,4424900.0
2008-07-28 15:00:00,38.0,38.29,37.98,38.12,2675400.0,24.9376,25.128,24.9245,25.0164,2675400.0
2008-07-28 15:30:00,38.12,38.18,37.41,37.69,6743400.0,25.0164,25.0558,24.5504,24.7342,6743400.0
2008-07-29 09:30:00,37.94,38.54,37.18,37.81,5520100.0,24.8983,25.292,24.3995,24.8129,5520100.0
2008-07-29 10:00:00,37.82,38.84,37.81,38.26,4532200.0,24.8195,25.4889,24.8129,25.1083,4532200.0
2008-07-29 10:30:00,38.26,38.92,37.98,38.48,2807400.0,25.1083,25.5414,24.9245,25.2526,2807400.0
2008-07-29 11:00:00,38.48,38.57,38.13,38.29,2158600.0,25.2526,25.3117,25.023,25.128,2158600.0
2008-07-29 11:30:00,38.29,38.9,38.23,38.75,2522100.0,25.128,25.5283,25.0886,25.4298,2522100.0
2008-07-29 12:00:00,38.75,39.25,38.71,39.25,2199800.0,25.4298,25.758,25.4036,25.758,2199800.0
2008-07-29 12:30:00,39.25,39.61,39.17,39.59,2495800.0,25.758,25.9942,25.7055,25.9811,2495800.0
2008-07-29 13:00:00,39.6,39.67,39.31,39.52,1937200.0,25.9876,26.0336,25.7973,25.9351,1937200.0
2008-07-29 13:30:00,39.52,39.8,39.43,39.49,2497000.0,25.9351,26.1189,25.8761,25.9155,2497000.0
2008-07-29 14:00:00,39.49,39.73,39.22,39.66,3019900.0,25.9155,26.073,25.7383,26.027,3019900.0
2008-07-29 14:30:00,39.66,39.75,38.96,39.43,2431900.0,26.027,26.0861,25.5676,25.8761,2431900.0
2008-07-29 15:00:00,39.42,40.42,39.42,40.31,3780200.0,25.8695,26.5258,25.8695,26.4536,3780200.0
2008-07-29 15:30:00,40.31,40.75,40.17,40.61,8287600.0,26.4536,26.7423,26.3617,26.6505,8287600.0
2008-07-30 09:30:00,41.42,42.07,41.04,41.47,6350100.0,27.182,27.6086,26.9326,27.2148,6350100.0
2008-07-30 10:00:00,41.47,41.84,41.12,41.46,4823900.0,27.2148,27.4577,26.9851,27.2083,4823900.0
2008-07-30 10:30:00,41.46,41.69,40.7,41.17,4688100.0,27.2083,27.3592,26.7095,27.018,4688100.0
2008-07-30 11:00:00,41.17,41.38,40.53,41.02,3867400.0,27.018,27.1558,26.598,26.9195,3867400.0
2008-07-30 11:30:00,41.01,41.1,40.27,40.42,3584100.0,26.913,26.972,26.4273,26.5258,3584100.0
2008-07-30 12:00:00,40.43,40.61,40.0,40.33,2747700.0,26.5323,26.6505,26.2501,26.4667,2747700.0
2008-07-30 12:30:00,40.32,40.42,39.97,40.28,2181900.0,26.4601,26.5258,26.2305,26.4339,2181900.0
2008-07-30 13:00:00,40.27,40.97,40.02,40.92,2265800.0,26.4273,26.8867,26.2633,26.8539,2265800.0
2008-07-30 13:30:00,40.91,41.07,40.25,40.59,1787900.0,26.8473,26.9523,26.4142,26.6373,1787900.0
2008-07-30 14:00:00,40.58,41.2,40.39,41.15,1904600.0,26.6308,27.0376,26.5061,27.0048,1904600.0
2008-07-30 14:30:00,41.14,41.24,40.88,41.13,2303100.0,26.9983,27.0639,26.8276,26.9917,2303100.0
2008-07-30 15:00:00,41.13,41.2,40.61,41.16,2729400.0,26.9917,27.0376,26.6505,27.0114,2729400.0
2008-07-30 15:30:00,41.16,41.74,41.1,41.55,6082500.0,27.0114,27.392,26.972,27.2673,6082500.0
2008-07-31 09:30:00,40.63,41.44,40.44,41.16,5144900.0,26.6636,27.1952,26.5389,27.0114,5144900.0
2008-07-31 10:00:00,41.16,41.67,40.86,41.63,3986200.0,27.0114,27.3461,26.8145,27.3198,3986200.0
2008-07-31 10:30:00,41.62,41.94,41.24,41.92,3037000.0,27.3133,27.5233,27.0639,27.5102,3037000.0
2008-07-31 11:00:00,41.92,41.96,41.04,41.04,2333800.0,27.5102,27.5364,26.9326,26.9326,2333800.0
2008-07-31 11:30:00,41.04,41.27,40.81,40.93,2364400.0,26.9326,27.0836,26.7817,26.8605,2364400.0
2008-07-31 12:00:00,40.93,40.96,40.3,40.48,2259400.0,26.8605,26.8801,26.447,26.5651,2259400.0
2008-07-31 12:30:00,40.47,41.05,40.43,41.01,1921000.0,26.5586,26.9392,26.5323,26.913,1921000.0
2008-07-31 13:00:00,41.0,41.73,40.83,40.89,1917800.0,26.9064,27.3855,26.7948,26.8342,1917800.0
2008-07-31 13:30:00,40.91,41.17,40.74,40.84,1124400.0,26.8473,27.018,26.7358,26.8014,1124400.0
2008-07-31 14:00:00,40.85,41.45,40.82,41.36,1939500.0,26.808,27.2017,26.7883,27.1427,1939500.0
2008-07-31 14:30:00,41.37,41.87,41.34,41.43,2607100.0,27.1492,27.4773,27.1295,27.1886,2607100.0
2008-07-31 15:00:00,41.43,41.61,41.08,41.11,2409600.0,27.1886,27.3067,26.9589,26.9786,2409600.0
2008-07-31 15:30:00,41.11,41.15,40.57,40.7,3812900.0,26.9786,27.0048,26.6242,26.7095,3812900.0
2008-08-01 09:30:00,41.29,41.75,40.0,40.23,4524500.0,27.0967,27.3986,26.2501,26.4011,4524500.0
2008-08-01 10:00:00,40.23,40.41,39.77,40.21,3224400.0,26.4011,26.5192,26.0992,26.388,3224400.0
2008-08-01 10:30:00,40.22,40.93,40.21,40.66,2603100.0,26.3945,26.8605,26.388,26.6833,2603100.0
2008-08-01 11:00:00,40.67,40.7,40.0,40.35,1696100.0,26.6898,26.7095,26.2501,26.4798,1696100.0
2008-08-01 11:30:00,40.34,40.88,40.31,40.78,1918800.0,26.4733,26.8276,26.4536,26.762,1918800.0
2008-08-01 12:00:00,40.77,41.12,40.55,41.05,1921000.0,26.7555,26.9851,26.6111,26.9392,1921000.0
2008-08-01 12:30:00,41.04,41.1,40.74,40.77,1747100.0,26.9326,26.972,26.7358,26.7555,1747100.0
2008-08-01 13:00:00,40.75,41.22,40.75,41.11,1042800.0,26.7423,27.0508,26.7423,26.9786,1042800.0
2008-08-01 13:30:00,41.11,41.19,40.73,40.77,1593300.0,26.9786,27.0311,26.7292,26.7555,1593300.0
2008-08-01 14:00:00,40.76,40.87,40.54,40.83,1376700.0,26.7489,26.8211,26.6045,26.7948,1376700.0
2008-08-01 14:30:00,40.83,41.16,40.67,41.15,1173500.0,26.7948,27.0114,26.6898,27.0048,1173500.0
2008-08-01 15:00:00,41.15,41.34,40.82,41.1,1912800.0,27.0048,27.1295,26.7883,26.972,1912800.0
2008-08-01 15:30:00,41.09,41.41,40.87,40.99,3268800.0,26.9655,27.1755,26.8211,26.8998,3268800.0
2008-08-04 09:30:00,40.14,40.34,39.64,40.07,2896900.0,26.342,26.4733,26.0139,26.2961,2896900.0
2008-08-04 10:00:00,40.08,40.17,39.22,39.52,2538500.0,26.3026,26.3617,25.7383,25.9351,2538500.0
2008-08-04 10:30:00,39.52,39.68,39.29,39.49,1993200.0,25.9351,26.0401,25.7842,25.9155,1993200.0
2008-08-04 11:00:00,39.49,39.62,38.91,39.42,2398500.0,25.9155,26.0008,25.5348,25.8695,2398500.0
2008-08-04 11:30:00,39.42,40.18,39.36,40.15,3377900.0,25.8695,26.3683,25.8301,26.3486,3377900.0
2008-08-04 12:00:00,40.15,40.57,39.91,40.37,1785300.0,26.3486,26.6242,26.1911,26.493,1785300.0
2008-08-04 12:30:00,40.37,40.56,40.13,40.15,1074600.0,26.493,26.6176,26.3355,26.3486,1074600.0
2008-08-04 13:00:00,40.15,40.44,40.0,40.19,1254600.0,26.3486,26.5389,26.2501,26.3748,1254600.0
2008-08-04 13:30:00,40.18,40.46,40.11,40.24,1109000.0,26.3683,26.552,26.3223,26.4076,1109000.0
2008-08-04 14:00:00,40.23,40.5,40.04,40.5,1618200.0,26.4011,26.5783,26.2764,26.5783,1618200.0
2008-08-04 14:30:00,40.5,40.89,40.42,40.77,1720200.0,26.5783,26.8342,26.5258,26.7555,1720200.0
2008-08-04 15:00:00,40.76,40.79,40.23,40.23,1671100.0,26.7489,26.7686,26.4011,26.4011,1671100.0
2008-08-04 15:30:00,40.23,40.49,40.04,40.17,3043600.0,26.4011,26.5717,26.2764,26.3617,3043600.0
2008-08-05 09:30:00,41.26,41.33,40.21,40.67,3461700.0,27.077,27.123,26.388,26.6898,3461700.0
2008-08-05 10:00:00,40.69,40.88,40.35,40.37,2900500.0,26.703,26.8276,26.4798,26.493,2900500.0
2008-08-05 10:30:00,40.38,40.51,40.3,40.48,1909600.0,26.4995,26.5848,26.447,26.5651,1909600.0
2008-08-05 11:00:00,40.47,40.84,40.44,40.83,2101500.0,26.5586,26.8014,26.5389,26.7948,2101500.0
2008-08-05 11:30:00,40.83,40.89,40.53,40.62,1792400.0,26.7948,26.8342,26.598,26.657,1792400.0
2008-08-05 12:00:00,40.61,40.96,40.5,40.91,1393400.0,26.6505,26.8801,26.5783,26.8473,1393400.0
2008-08-05 12:30:00,40.91,40.91,40.63,40.74,1044300.0,26.8473,26.8473,26.6636,26.7358,1044300.0
2008-08-05 13:00:00,40.75,41.0,40.71,40.98,1054300.0,26.7423,26.9064,26.7161,26.8933,1054300.0
2008-08-05 13:30:00,40.98,41.23,40.97,41.12,1690800.0,26.8933,27.0573,26.8867,26.9851,1690800.0
2008-08-05 14:00:00,41.11,41.42,40.55,41.21,3395600.0,26.9786,27.182,26.6111,27.0442,3395600.0
2008-08-05 14:30:00,41.22,41.73,41.1,41.55,3259500.0,27.0508,27.3855,26.972,27.2673,3259500.0
2008-08-05 15:00:00,41.55,41.78,41.48,41.73,3120600.0,27.2673,27.4183,27.2214,27.3855,3120600.0
2008-08-05 15:30:00,41.72,42.0,41.65,41.77,5777400.0,27.3789,27.5627,27.333,27.4117,5777400.0
2008-08-06 09:30:00,41.35,41.37,40.54,40.93,3719500.0,27.1361,27.1492,26.6045,26.8605,3719500.0
2008-08-06 10:00:00,40.94,41.07,40.5,40.52,2687000.0,26.867,26.9523,26.5783,26.5914,2687000.0
2008-08-06 10:30:00,40.51,40.92,40.34,40.82,3189900.0,26.5848,26.8539,26.4733,26.7883,3189900.0
2008-08-06 11:00:00,40.8,41.49,40.64,41.45,2510100.0,26.7751,27.228,26.6701,27.2017,2510100.0
2008-08-06 11:30:00,41.45,41.76,41.29,41.71,2669700.0,27.2017,27.4052,27.0967,27.3723,2669700.0
2008-08-06 12:00:00,41.71,42.25,41.62,42.15,3289100.0,27.3723,27.7267,27.3133,27.6611,3289100.0
2008-08-06 12:30:00,42.14,42.27,41.68,41.81,1854300.0,27.6545,27.7398,27.3527,27.438,1854300.0
2008-08-06 13:00:00,41.81,42.02,41.55,41.88,1461000.0,27.438,27.5758,27.2673,27.4839,1461000.0
2008-08-06 13:30:00,41.88,41.96,41.39,41.54,1498000.0,27.4839,27.5364,27.1623,27.2608,1498000.0
2008-08-06 14:00:00,41.54,41.93,41.32,41.66,1724300.0,27.2608,27.5167,27.1164,27.3395,1724300.0
2008-08-06 14:30:00,41.66,42.07,41.49,41.81,1832500.0,27.3395,27.6086,27.228,27.438,1832500.0
2008-08-06 15:00:00,41.82,42.01,41.6,41.63,2040200.0,27.4445,27.5692,27.3002,27.3198,2040200.0
2008-08-06 15:30:00,41.62,41.66,41.37,41.41,3364700.0,27.3133,27.3395,27.1492,27.1755,3364700.0
2008-08-07 09:30:00,40.68,41.06,40.29,40.86,4413500.0,26.6964,26.9458,26.4405,26.8145,4413500.0
2008-08-07 10:00:00,40.88,41.55,40.74,41.1,3333900.0,26.8276,27.2673,26.7358,26.972,3333900.0
2008-08-07 10:30:00,41.09,41.25,40.62,40.75,2767400.0,26.9655,27.0705,26.657,26.7423,2767400.0
2008-08-07 11:00:00,40.75,40.87,40.41,40.63,2172100.0,26.7423,26.8211,26.5192,26.6636,2172100.0
2008-08-07 11:30:00,40.61,40.64,40.28,40.31,2396800.0,26.6505,26.6701,26.4339,26.4536,2396800.0
2008-08-07 12:00:00,40.31,40.36,40.1,40.27,2069500.0,26.4536,26.4864,26.3158,26.4273,2069500.0
2008-08-07 12:30:00,40.29,40.73,40.14,40.65,2033900.0,26.4405,26.7292,26.342,26.6767,2033900.0
2008-08-07 13:00:00,40.66,40.67,40.22,40.41,1506300.0,26.6833,26.6898,26.3945,26.5192,1506300.0
2008-08-07 13:30:00,40.4,40.56,40.26,40.27,1540200.0,26.5126,26.6176,26.4208,26.4273,1540200.0
2008-08-07 14:00:00,40.28,40.5,40.25,40.42,1714900.0,26.4339,26.5783,26.4142,26.5258,1714900.0
2008-08-07 14:30:00,40.43,40.52,40.0,40.01,2499800.0,26.5323,26.5914,26.2501,26.2567,2499800.0
2008-08-07 15:00:00,40.02,40.12,39.77,40.01,3338400.0,26.2633,26.3289,26.0992,26.2567,3338400.0
2008-08-07 15:30:00,40.0,40.09,39.48,40.03,6331500.0,26.2501,26.3092,25.9089,26.2698,6331500.0
2008-08-08 09:30:00,39.56,40.4,39.4,40.04,3909900.0,25.9614,26.5126,25.8564,26.2764,3909900.0
2008-08-08 10:00:00,40.04,40.93,39.88,40.71,3915800.0,26.2764,26.8605,26.1714,26.7161,3915800.0
2008-08-08 10:30:00,40.71,40.84,40.4,40.58,1923400.0,26.7161,26.8014,26.5126,26.6308,1923400.0
2008-08-08 11:00:00,40.59,40.61,40.27,40.27,1960300.0,26.6373,26.6505,26.4273,26.4273,1960300.0
2008-08-08 11:30:00,40.28,40.4,39.8,39.9,2335900.0,26.4339,26.5126,26.1189,26.1845,2335900.0
2008-08-08 12:00:00,39.89,40.42,39.88,40.27,2027400.0,26.178,26.5258,26.1714,26.4273,2027400.0
2008-08-08 12:30:00,40.27,40.34,40.16,40.25,1451700.0,26.4273,26.4733,26.3551,26.4142,1451700.0
2008-08-08 13:00:00,40.25,40.52,40.17,40.43,1388800.0,26.4142,26.5914,26.3617,26.5323,1388800.0
2008-08-08 13:30:00,40.43,40.89,40.29,40.7,2122700.0,26.5323,26.8342,26.4405,26.7095,2122700.0
2008-08-08 14:00:00,40.71,41.18,40.66,41.1,1569300.0,26.7161,27.0245,26.6833,26.972,1569300.0
2008-08-08 14:30:00,41.09,41.15,40.85,41.07,2086000.0,26.9655,27.0048,26.808,26.9523,2086000.0
2008-08-08 15:00:00,41.08,41.52,41.0,41.21,2423000.0,26.9589,27.2477,26.9064,27.0442,2423000.0
2008-08-08 15:30:00,41.21,41.65,40.83,41.02,6164700.0,27.0442,27.333,26.7948,26.9195,6164700.0
2008-08-11 09:30:00,40.79,41.07,40.37,40.67,2711500.0,26.7686,26.9523,26.493,26.6898,2711500.0
2008-08-11 10:00:00,40.67,41.05,40.4,40.95,2152000.0,26.6898,26.9392,26.5126,26.8736,2152000.0
2008-08-11 10:30:00,40.95,41.35,40.81,41.21,1857900.0,26.8736,27.1361,26.7817,27.0442,1857900.0
2008-08-11 11:00:00,41.21,41.58,41.12,41.53,1704100.0,27.0442,27.287,26.9851,27.2542,1704100.0
2008-08-11 11:30:00,41.53,41.99,41.41,41.9,1999000.0,27.2542,27.5561,27.1755,27.497,1999000.0
2008-08-11 12:00:00,41.9,42.24,41.85,42.2,2240300.0,27.497,27.7202,27.4642,27.6939,2240300.0
2008-08-11 12:30:00,42.2,42.36,42.07,42.35,2155800.0,27.6939,27.7989,27.6086,27.7923,2155800.0
2008-08-11 13:00:00,42.35,42.66,42.25,42.66,2370000.0,27.7923,27.9958,27.7267,27.9958,2370000.0
2008-08-11 13:30:00,42.66,42.85,42.38,42.41,2566400.0,27.9958,28.1205,27.812,27.8317,2566400.0
2008-08-11 14:00:00,42.41,42.68,42.07,42.21,3220500.0,27.8317,28.0089,27.6086,27.7005,3220500.0
2008-08-11 14:30:00,42.23,42.29,41.46,41.87,2314000.0,27.7136,27.753,27.2083,27.4773,2314000.0
2008-08-11 15:00:00,41.88,42.25,41.4,41.5,2399900.0,27.4839,27.7267,27.1689,27.2345,2399900.0
2008-08-11 15:30:00,41.5,41.85,41.16,41.8,4465800.0,27.2345,27.4642,27.0114,27.4314,4465800.0
2008-08-12 09:30:00,40.99,41.01,39.54,39.67,6238500.0,26.8998,26.913,25.9483,26.0336,6238500.0
2008-08-12 10:00:00,39.67,39.75,38.51,38.71,6722000.0,26.0336,26.0861,25.2723,25.4036,6722000.0
2008-08-12 10:30:00,38.72,39.2,38.71,38.75,5691600.0,25.4101,25.7251,25.4036,25.4298,5691600.0
2008-08-12 11:00:00,38.75,39.42,38.57,39.31,5246200.0,25.4298,25.8695,25.3117,25.7973,5246200.0
2008-08-12 11:30:00,39.3,39.41,39.02,39.05,2500200.0,25.7908,25.863,25.607,25.6267,2500200.0
2008-08-12 12:00:00,39.04,39.18,38.93,39.06,1882600.0,25.6201,25.712,25.548,25.6333,1882600.0
2008-08-12 12:30:00,39.06,39.35,39.0,39.33,1465400.0,25.6333,25.8236,25.5939,25.8105,1465400.0
2008-08-12 13:00:00,39.33,39.42,38.85,38.96,1921700.0,25.8105,25.8695,25.4955,25.5676,1921700.0
2008-08-12 13:30:00,38.96,39.0,38.74,38.78,2066600.0,25.5676,25.5939,25.4233,25.4495,2066600.0
2008-08-12 14:00:00,38.77,39.0,38.7,38.74,2632200.0,25.443,25.5939,25.397,25.4233,2632200.0
2008-08-12 14:30:00,38.75,38.77,38.1,38.12,3388000.0,25.4298,25.443,25.0033,25.0164,3388000.0
2008-08-12 15:00:00,38.11,38.14,37.02,37.39,9732000.0,25.0098,25.0295,24.2945,24.5373,9732000.0
2008-08-12 15:30:00,37.39,38.1,37.2,38.03,10471600.0,24.5373,25.0033,24.4126,24.9573,10471600.0
2008-08-13 09:30:00,37.51,37.64,36.8,37.11,6379300.0,24.6161,24.7014,24.1501,24.3536,6379300.0
2008-08-13 10:00:00,37.11,37.4,36.95,36.99,4448600.0,24.3536,24.5439,24.2486,24.2748,4448600.0
2008-08-13 10:30:00,36.99,37.14,36.8,37.03,3679200.0,24.2748,24.3733,24.1501,24.3011,3679200.0
2008-08-13 11:00:00,37.04,37.08,36.75,36.9,2480500.0,24.3076,24.3339,24.1173,24.2158,2480500.0
2008-08-13 11:30:00,36.9,36.99,36.51,36.62,3083200.0,24.2158,24.2748,23.9598,24.032,3083200.0
2008-08-13 12:00:00,36.62,36.75,36.15,36.6,3805700.0,24.032,24.1173,23.7236,24.0189,3805700.0
2008-08-13 12:30:00,36.6,36.98,36.5,36.97,3111500.0,24.0189,24.2683,23.9533,24.2617,3111500.0
2008-08-13 13:00:00,36.97,37.13,36.56,36.98,2578300.0,24.2617,24.3667,23.9926,24.2683,2578300.0
2008-08-13 13:30:00,36.97,37.38,36.92,37.22,2735600.0,24.2617,24.5308,24.2289,24.4258,2735600.0
2008-08-13 14:00:00,37.21,37.37,36.95,37.01,1913300.0,24.4192,24.5242,24.2486,24.2879,1913300.0
2008-08-13 14:30:00,37.01,37.65,36.83,37.6,2912300.0,24.2879,24.7079,24.1698,24.6751,2912300.0
2008-08-13 15:00:00,37.6,37.64,37.05,37.25,2693100.0,24.6751,24.7014,24.3142,24.4454,2693100.0
2008-08-13 15:30:00,37.24,37.24,36.73,36.9,5934300.0,24.4389,24.4389,24.1042,24.2158,5934300.0
2008-08-14 09:30:00,36.59,37.35,36.42,37.27,4495300.0,24.0123,24.5111,23.9008,24.4586,4495300.0
2008-08-14 10:00:00,37.28,38.36,37.17,38.02,6466100.0,24.4651,25.1739,24.3929,24.9508,6466100.0
2008-08-14 10:30:00,38.02,38.15,37.55,37.74,3489600.0,24.9508,25.0361,24.6423,24.767,3489600.0
2008-08-14 11:00:00,37.75,38.1,37.57,37.88,2561400.0,24.7736,25.0033,24.6554,24.8589,2561400.0
2008-08-14 11:30:00,37.88,37.95,37.65,37.86,1764000.0,24.8589,24.9048,24.7079,24.8458,1764000.0
2008-08-14 12:00:00,37.87,38.28,37.86,38.02,2647200.0,24.8523,25.1214,24.8458,24.9508,2647200.0
2008-08-14 12:30:00,38.02,38.43,38.0,38.26,2420100.0,24.9508,25.2198,24.9376,25.1083,2420100.0
2008-08-14 13:00:00,38.26,38.38,38.03,38.05,1525800.0,25.1083,25.187,24.9573,24.9705,1525800.0
2008-08-14 13:30:00,38.04,38.12,37.84,37.98,2340900.0,24.9639,25.0164,24.8326,24.9245,2340900.0
2008-08-14 14:00:00,37.98,38.06,37.76,37.84,1919000.0,24.9245,24.977,24.7801,24.8326,1919000.0
2008-08-14 14:30:00,37.84,37.86,37.35,37.36,2286200.0,24.8326,24.8458,24.5111,24.5176,2286200.0
2008-08-14 15:00:00,37.36,37.52,37.15,37.17,2845500.0,24.5176,24.6226,24.3798,24.3929,2845500.0
2008-08-14 15:30:00,37.17,37.84,37.17,37.81,4811700.0,24.3929,24.8326,24.3929,24.8129,4811700.0
2008-08-15 09:30:00,38.05,38.71,37.87,38.29,7089800.0,24.9705,25.4036,24.8523,25.128,7089800.0
2008-08-15 10:00:00,38.29,38.3,37.4,37.51,5386300.0,25.128,25.1345,24.5439,24.6161,5386300.0
2008-08-15 10:30:00,37.52,37.96,37.46,37.91,3379100.0,24.6226,24.9114,24.5833,24.8786,3379100.0
2008-08-15 11:00:00,37.91,38.17,37.73,38.06,2281100.0,24.8786,25.0492,24.7604,24.977,2281100.0
2008-08-15 11:30:00,38.06,38.12,37.61,37.7,2271100.0,24.977,25.0164,24.6817,24.7408,2271100.0
2008-08-15 12:00:00,37.7,37.77,37.37,37.43,1970500.0,24.7408,24.7867,24.5242,24.5636,1970500.0
2008-08-15 12:30:00,37.43,37.85,37.4,37.68,1422600.0,24.5636,24.8392,24.5439,24.7276,1422600.0
2008-08-15 13:00:00,37.68,37.84,37.65,37.77,1174200.0,24.7276,24.8326,24.7079,24.7867,1174200.0
2008-08-15 13:30:00,37.78,38.03,37.74,37.86,1291800.0,24.7933,24.9573,24.767,24.8458,1291800.0
2008-08-15 14:00:00,37.85,37.91,37.49,37.55,1511400.0,24.8392,24.8786,24.6029,24.6423,1511400.0
2008-08-15 14:30:00,37.55,37.61,37.4,37.53,1366100.0,24.6423,24.6817,24.5439,24.6292,1366100.0
2008-08-15 15:00:00,37.52,37.9,37.51,37.88,1891700.0,24.6226,24.872,24.6161,24.8589,1891700.0
2008-08-15 15:30:00,37.88,38.15,37.75,38.07,3621500.0,24.8589,25.0361,24.7736,24.9836,3621500.0
2008-08-18 09:30:00,37.92,38.03,37.33,37.59,2599200.0,24.8851,24.9573,24.4979,24.6686,2599200.0
2008-08-18 10:00:00,37.59,37.66,37.28,37.41,3067800.0,24.6686,24.7145,24.4651,24.5504,3067800.0
2008-08-18 10:30:00,37.42,37.62,37.34,37.53,2386500.0,24.557,24.6883,24.5045,24.6292,2386500.0
2008-08-18 11:00:00,37.54,37.77,37.45,37.71,2309600.0,24.6358,24.7867,24.5767,24.7473,2309600.0
2008-08-18 11:30:00,37.7,37.71,37.4,37.42,1310900.0,24.7408,24.7473,24.5439,24.557,1310900.0
2008-08-18 12:00:00,37.42,37.43,37.18,37.39,2617300.0,24.557,24.5636,24.3995,24.5373,2617300.0
2008-08-18 12:30:00,37.39,37.4,36.83,36.92,1638400.0,24.5373,24.5439,24.1698,24.2289,1638400.0
2008-08-18 13:00:00,36.92,37.13,36.81,37.01,1318500.0,24.2289,24.3667,24.1567,24.2879,1318500.0
2008-08-18 13:30:00,37.01,37.15,36.9,36.93,1275400.0,24.2879,24.3798,24.2158,24.2354,1275400.0
2008-08-18 14:00:00,36.92,36.96,36.77,36.86,1647300.0,24.2289,24.2551,24.1304,24.1895,1647300.0
2008-08-18 14:30:00,36.86,37.05,36.73,37.03,1804100.0,24.1895,24.3142,24.1042,24.3011,1804100.0
2008-08-18 15:00:00,37.04,37.07,36.71,36.93,2729800.0,24.3076,24.3273,24.0911,24.2354,2729800.0
2008-08-18 15:30:00,36.93,37.05,36.69,36.78,4520100.0,24.2354,24.3142,24.0779,24.137,4520100.0
2008-08-19 09:30:00,36.01,36.4,35.54,35.96,5564800.0,23.6317,23.8876,23.3233,23.5989,5564800.0
2008-08-19 10:00:00,35.96,36.0,35.25,35.3,4073400.0,23.5989,23.6251,23.1329,23.1658,4073400.0
2008-08-19 10:30:00,35.3,35.66,35.28,35.52,3034600.0,23.1658,23.402,23.1526,23.3101,3034600.0
2008-08-19 11:00:00,35.52,35.63,35.31,35.4,2786300.0,23.3101,23.3823,23.1723,23.2314,2786300.0
2008-08-19 11:30:00,35.39,35.47,35.17,35.19,1892800.0,23.2248,23.2773,23.0804,23.0936,1892800.0
2008-08-19 12:00:00,35.19,35.3,35.0,35.2,2282400.0,23.0936,23.1658,22.9689,23.1001,2282400.0
2008-08-19 12:30:00,35.2,35.49,35.08,35.43,1845500.0,23.1001,23.2904,23.0214,23.2511,1845500.0
2008-08-19 13:00:00,35.43,35.47,35.26,35.31,1705000.0,23.2511,23.2773,23.1395,23.1723,1705000.0
2008-08-19 13:30:00,35.3,35.64,35.3,35.46,2442700.0,23.1658,23.3889,23.1658,23.2708,2442700.0
2008-08-19 14:00:00,35.46,35.58,35.39,35.51,2337800.0,23.2708,23.3495,23.2248,23.3036,2337800.0
2008-08-19 14:30:00,35.5,35.89,35.48,35.75,2382000.0,23.297,23.5529,23.2839,23.4611,2382000.0
2008-08-19 15:00:00,35.75,35.93,35.56,35.81,2956200.0,23.4611,23.5792,23.3364,23.5004,2956200.0
2008-08-19 15:30:00,35.82,35.92,35.56,35.64,4946900.0,23.507,23.5726,23.3364,23.3889,4946900.0
2008-08-20 09:30:00,35.52,35.58,35.02,35.39,3706500.0,23.3101,23.3495,22.982,23.2248,3706500.0
2008-08-20 10:00:00,35.41,35.88,35.12,35.73,3976600.0,23.2379,23.5464,23.0476,23.4479,3976600.0
2008-08-20 10:30:00,35.72,36.42,35.67,36.39,3595000.0,23.4414,23.9008,23.4086,23.8811,3595000.0
2008-08-20 11:00:00,36.38,36.6,36.21,36.4,2595400.0,23.8745,24.0189,23.7629,23.8876,2595400.0
2008-08-20 11:30:00,36.4,36.43,35.66,35.87,2386300.0,23.8876,23.9073,23.402,23.5398,2386300.0
2008-08-20 12:00:00,35.87,36.0,35.42,35.47,1924000.0,23.5398,23.6251,23.2445,23.2773,1924000.0
2008-08-20 12:30:00,35.47,35.67,35.35,35.51,1492600.0,23.2773,23.4086,23.1986,23.3036,1492600.0
2008-08-20 13:00:00,35.5,35.71,35.44,35.61,914000.0,23.297,23.4348,23.2576,23.3692,914000.0
2008-08-20 13:30:00,35.62,35.81,35.49,35.64,1016400.0,23.3758,23.5004,23.2904,23.3889,1016400.0
2008-08-20 14:00:00,35.64,35.64,35.34,35.5,2479700.0,23.3889,23.3889,23.192,23.297,2479700.0
2008-08-20 14:30:00,35.5,36.13,35.45,36.06,2001400.0,23.297,23.7104,23.2642,23.6645,2001400.0
2008-08-20 15:00:00,36.06,36.38,35.94,36.25,3463300.0,23.6645,23.8745,23.5858,23.7892,3463300.0
2008-08-20 15:30:00,36.25,37.07,36.04,37.03,7784600.0,23.7892,24.3273,23.6514,24.3011,7784600.0
2008-08-21 09:30:00,36.18,36.36,35.79,36.18,5147700.0,23.7433,23.8614,23.4873,23.7433,5147700.0
2008-08-21 10:00:00,36.2,36.45,36.16,36.3,3767400.0,23.7564,23.9204,23.7301,23.822,3767400.0
2008-08-21 10:30:00,36.29,36.38,36.07,36.37,2051800.0,23.8154,23.8745,23.6711,23.8679,2051800.0
2008-08-21 11:00:00,36.37,36.4,36.1,36.3,1697200.0,23.8679,23.8876,23.6908,23.822,1697200.0
2008-08-21 11:30:00,36.3,36.32,35.93,36.13,2380300.0,23.822,23.8351,23.5792,23.7104,2380300.0
2008-08-21 12:00:00,36.14,36.2,35.97,36.08,1623800.0,23.717,23.7564,23.6054,23.6776,1623800.0
2008-08-21 12:30:00,36.08,36.19,36.0,36.12,1070200.0,23.6776,23.7498,23.6251,23.7039,1070200.0
2008-08-21 13:00:00,36.12,36.35,36.11,36.23,2013200.0,23.7039,23.8548,23.6973,23.7761,2013200.0
2008-08-21 13:30:00,36.24,36.27,36.02,36.07,1365300.0,23.7826,23.8023,23.6383,23.6711,1365300.0
2008-08-21 14:00:00,36.07,36.18,35.98,36.08,1699900.0,23.6711,23.7433,23.612,23.6776,1699900.0
2008-08-21 14:30:00,36.09,36.57,36.09,36.4,1908700.0,23.6842,23.9992,23.6842,23.8876,1908700.0
2008-08-21 15:00:00,36.4,36.59,36.33,36.42,1738100.0,23.8876,24.0123,23.8417,23.9008,1738100.0
2008-08-21 15:30:00,36.42,36.6,36.22,36.24,2673400.0,23.9008,24.0189,23.7695,23.7826,2673400.0
2008-08-22 09:30:00,37.22,38.15,37.08,37.91,6455600.0,24.4258,25.0361,24.3339,24.8786,6455600.0
2008-08-22 10:00:00,37.91,38.25,37.61,38.07,3789600.0,24.8786,25.1017,24.6817,24.9836,3789600.0
2008-08-22 10:30:00,38.07,38.13,37.75,37.77,2181500.0,24.9836,25.023,24.7736,24.7867,2181500.0
2008-08-22 11:00:00,37.76,37.83,37.5,37.53,2470800.0,24.7801,24.8261,24.6095,24.6292,2470800.0
2008-08-22 11:30:00,37.54,37.59,37.27,37.52,2438100.0,24.6358,24.6686,24.4586,24.6226,2438100.0
2008-08-22 12:00:00,37.52,37.58,37.27,37.57,1219100.0,24.6226,24.662,24.4586,24.6554,1219100.0
2008-08-22 12:30:00,37.58,37.75,37.49,37.73,1196600.0,24.662,24.7736,24.6029,24.7604,1196600.0
2008-08-22 13:00:00,37.73,37.8,37.63,37.76,1188500.0,24.7604,24.8064,24.6948,24.7801,1188500.0
2008-08-22 13:30:00,37.76,37.79,37.56,37.57,1580100.0,24.7801,24.7998,24.6489,24.6554,1580100.0
2008-08-22 14:00:00,37.58,37.58,37.31,37.45,1949500.0,24.662,24.662,24.4848,24.5767,1949500.0
2008-08-22 14:30:00,37.46,37.5,37.16,37.16,1481900.0,24.5833,24.6095,24.3864,24.3864,1481900.0
2008-08-22 15:00:00,37.16,37.39,36.86,37.36,2362500.0,24.3864,24.5373,24.1895,24.5176,2362500.0
2008-08-22 15:30:00,37.36,37.99,37.34,37.63,4481600.0,24.5176,24.9311,24.5045,24.6948,4481600.0
2008-08-25 09:30:00,37.4,37.41,36.95,37.21,2378600.0,24.5439,24.5504,24.2486,24.4192,2378600.0
2008-08-25 10:00:00,37.2,37.45,37.1,37.23,2151400.0,24.4126,24.5767,24.347,24.4323,2151400.0
2008-08-25 10:30:00,37.23,37.24,36.87,36.97,1782300.0,24.4323,24.4389,24.1961,24.2617,1782300.0
2008-08-25 11:00:00,36.96,37.07,36.86,36.96,1212400.0,24.2551,24.3273,24.1895,24.2551,1212400.0
2008-08-25 11:30:00,36.95,36.98,36.5,36.56,1661700.0,24.2486,24.2683,23.9533,23.9926,1661700.0
2008-08-25 12:00:00,36.56,36.61,36.38,36.53,1828900.0,23.9926,24.0254,23.8745,23.9729,1828900.0
2008-08-25 12:30:00,36.52,36.63,36.36,36.52,1522100.0,23.9664,24.0386,23.8614,23.9664,1522100.0
2008-08-25 13:00:00,36.52,36.77,36.49,36.69,1575100.0,23.9664,24.1304,23.9467,24.0779,1575100.0
2008-08-25 13:30:00,36.69,36.8,36.62,36.66,1088400.0,24.0779,24.1501,24.032,24.0583,1088400.0
2008-08-25 14:00:00,36.67,36.72,36.52,36.54,1278000.0,24.0648,24.0976,23.9664,23.9795,1278000.0
2008-08-25 14:30:00,36.54,36.74,36.48,36.53,1285900.0,23.9795,24.1108,23.9401,23.9729,1285900.0
2008-08-25 15:00:00,36.54,36.63,36.33,36.37,1878700.0,23.9795,24.0386,23.8417,23.8679,1878700.0
2008-08-25 15:30:00,36.38,36.41,36.08,36.15,5088200.0,23.8745,23.8942,23.6776,23.7236,5088200.0
2008-08-26 09:30:00,36.17,36.55,36.0,36.51,3138300.0,23.7367,23.9861,23.6251,23.9598,3138300.0
2008-08-26 10:00:00,36.51,36.71,36.17,36.48,2524800.0,23.9598,24.0911,23.7367,23.9401,2524800.0
2008-08-26 10:30:00,36.47,37.09,36.46,37.09,2548400.0,23.9336,24.3404,23.927,24.3404,2548400.0
2008-08-26 11:00:00,37.09,37.12,36.79,36.8,1627300.0,24.3404,24.3601,24.1436,24.1501,1627300.0
2008-08-26 11:30:00,36.81,36.97,36.58,36.91,1621600.0,24.1567,24.2617,24.0058,24.2223,1621600.0
2008-08-26 12:00:00,36.9,36.99,36.8,36.81,1534600.0,24.2158,24.2748,24.1501,24.1567,1534600.0
2008-08-26 12:30:00,36.81,36.88,36.63,36.64,1314200.0,24.1567,24.2026,24.0386,24.0451,1314200.0
2008-08-26 13:00:00,36.63,36.65,36.39,36.4,1294300.0,24.0386,24.0517,23.8811,23.8876,1294300.0
2008-08-26 13:30:00,36.4,36.45,36.18,36.26,1311900.0,23.8876,23.9204,23.7433,23.7958,1311900.0
2008-08-26 14:00:00,36.26,36.27,35.95,36.01,2794500.0,23.7958,23.8023,23.5923,23.6317,2794500.0
2008-08-26 14:30:00,36.02,36.16,35.9,36.04,1892300.0,23.6383,23.7301,23.5595,23.6514,1892300.0
2008-08-26 15:00:00,36.04,36.2,35.95,36.16,2285000.0,23.6514,23.7564,23.5923,23.7301,2285000.0
2008-08-26 15:30:00,36.16,36.69,36.16,36.62,3336600.0,23.7301,24.0779,23.7301,24.032,3336600.0
2008-08-27 09:30:00,36.55,36.6,35.91,36.03,2668000.0,23.9861,24.0189,23.5661,23.6448,2668000.0
2008-08-27 10:00:00,36.03,36.22,35.87,36.11,2659800.0,23.6448,23.7695,23.5398,23.6973,2659800.0
2008-08-27 10:30:00,36.12,36.42,36.12,36.37,2300300.0,23.7039,23.9008,23.7039,23.8679,2300300.0
2008-08-27 11:00:00,36.36,36.65,36.24,36.51,1850700.0,23.8614,24.0517,23.7826,23.9598,1850700.0
2008-08-27 11:30:00,36.51,36.71,36.43,36.7,1399300.0,23.9598,24.0911,23.9073,24.0845,1399300.0
2008-08-27 12:00:00,36.71,37.22,36.58,37.08,2093000.0,24.0911,24.4258,24.0058,24.3339,2093000.0
2008-08-27 12:30:00,37.08,37.19,36.95,37.09,1220700.0,24.3339,24.4061,24.2486,24.3404,1220700.0
2008-08-27 13:00:00,37.09,37.1,36.75,36.83,823600.0,24.3404,24.347,24.1173,24.1698,823600.0
2008-08-27 13:30:00,36.84,37.0,36.77,36.82,909500.0,24.1764,24.2814,24.1304,24.1633,909500.0
2008-08-27 14:00:00,36.82,36.94,36.74,36.85,838300.0,24.1633,24.242,24.1108,24.1829,838300.0
2008-08-27 14:30:00,36.86,37.06,36.83,36.87,976100.0,24.1895,24.3208,24.1698,24.1961,976100.0
2008-08-27 15:00:00,36.87,36.99,36.64,36.69,1280900.0,24.1961,24.2748,24.0451,24.0779,1280900.0
2008-08-27 15:30:00,36.69,37.2,36.64,37.19,3452300.0,24.0779,24.4126,24.0451,24.4061,3452300.0
2008-08-28 09:30:00,37.66,37.75,37.26,37.32,3085100.0,24.7145,24.7736,24.452,24.4914,3085100.0
2008-08-28 10:00:00,37.33,37.48,37.23,37.4,1913200.0,24.4979,24.5964,24.4323,24.5439,1913200.0
2008-08-28 10:30:00,37.4,37.92,37.32,37.8,2916300.0,24.5439,24.8851,24.4914,24.8064,2916300.0
2008-08-28 11:00:00,37.8,37.9,37.66,37.85,1685100.0,24.8064,24.872,24.7145,24.8392,1685100.0
2008-08-28 11:30:00,37.85,38.35,37.83,38.34,2448400.0,24.8392,25.1673,24.8261,25.1608,2448400.0
2008-08-28 12:00:00,38.35,38.46,38.18,38.43,2420700.0,25.1673,25.2395,25.0558,25.2198,2420700.0
2008-08-28 12:30:00,38.43,38.47,38.22,38.26,1956700.0,25.2198,25.2461,25.082,25.1083,1956700.0
2008-08-28 13:00:00,38.27,38.39,38.2,38.36,1214700.0,25.1148,25.1936,25.0689,25.1739,1214700.0
2008-08-28 13:30:00,38.36,38.4,38.21,38.33,1299600.0,25.1739,25.2001,25.0755,25.1542,1299600.0
2008-08-28 14:00:00,38.33,38.4,38.19,38.36,1757500.0,25.1542,25.2001,25.0623,25.1739,1757500.0
2008-08-28 14:30:00,38.35,38.55,38.33,38.48,1800700.0,25.1673,25.2986,25.1542,25.2526,1800700.0
2008-08-28 15:00:00,38.47,38.58,38.36,38.56,2585400.0,25.2461,25.3183,25.1739,25.3051,2585400.0
2008-08-28 15:30:00,38.56,38.87,38.5,38.82,6185900.0,25.3051,25.5086,25.2658,25.4758,6185900.0
2008-08-29 09:30:00,38.51,38.79,38.09,38.63,3305600.0,25.2723,25.4561,24.9967,25.3511,3305600.0
2008-08-29 10:00:00,38.63,38.78,38.39,38.47,1694900.0,25.3511,25.4495,25.1936,25.2461,1694900.0
2008-08-29 10:30:00,38.48,38.59,38.23,38.35,1299400.0,25.2526,25.3248,25.0886,25.1673,1299400.0
2008-08-29 11:00:00,38.36,38.8,38.35,38.74,1523400.0,25.1739,25.4626,25.1673,25.4233,1523400.0
2008-08-29 11:30:00,38.74,38.74,38.34,38.42,1724500.0,25.4233,25.4233,25.1608,25.2133,1724500.0
2008-08-29 12:00:00,38.42,38.42,38.11,38.21,1054800.0,25.2133,25.2133,25.0098,25.0755,1054800.0
2008-08-29 12:30:00,38.22,38.51,38.21,38.49,831700.0,25.082,25.2723,25.0755,25.2592,831700.0
2008-08-29 13:00:00,38.49,38.79,38.49,38.75,1176000.0,25.2592,25.4561,25.2592,25.4298,1176000.0
2008-08-29 13:30:00,38.74,38.79,38.61,38.7,704800.0,25.4233,25.4561,25.338,25.397,704800.0
2008-08-29 14:00:00,38.69,38.93,38.67,38.89,895000.0,25.3905,25.548,25.3773,25.5217,895000.0
2008-08-29 14:30:00,38.89,38.94,38.8,38.84,939400.0,25.5217,25.5545,25.4626,25.4889,939400.0
2008-08-29 15:00:00,38.84,38.85,38.44,38.47,1276700.0,25.4889,25.4955,25.2264,25.2461,1276700.0
2008-08-29 15:30:00,38.47,38.67,38.42,38.49,2826100.0,25.2461,25.3773,25.2133,25.2592,2826100.0
2008-09-02 09:30:00,39.56,40.02,39.56,39.86,5778100.0,25.9614,26.2633,25.9614,26.1583,5778100.0
2008-09-02 10:00:00,39.87,39.92,39.59,39.72,3527900.0,26.1648,26.1976,25.9811,26.0664,3527900.0
2008-09-02 10:30:00,39.72,39.76,39.27,39.68,3255000.0,26.0664,26.0926,25.7711,26.0401,3255000.0
2008-09-02 11:00:00,39.67,39.75,39.5,39.69,1961900.0,26.0336,26.0861,25.922,26.0467,1961900.0
2008-09-02 11:30:00,39.68,39.84,39.51,39.59,1618600.0,26.0401,26.1451,25.9286,25.9811,1618600.0
2008-09-02 12:00:00,39.58,39.73,39.33,39.43,1285500.0,25.9745,26.073,25.8105,25.8761,1285500.0
2008-09-02 12:30:00,39.43,39.47,39.16,39.21,1522600.0,25.8761,25.9023,25.6989,25.7317,1522600.0
2008-09-02 13:00:00,39.22,39.37,39.1,39.35,1017800.0,25.7383,25.8367,25.6595,25.8236,1017800.0
2008-09-02 13:30:00,39.35,39.48,38.76,38.92,1569300.0,25.8236,25.9089,25.4364,25.5414,1569300.0
2008-09-02 14:00:00,38.92,39.06,38.69,38.93,2259100.0,25.5414,25.6333,25.3905,25.548,2259100.0
2008-09-02 14:30:00,38.92,39.15,38.5,38.57,2112100.0,25.5414,25.6923,25.2658,25.3117,2112100.0
2008-09-02 15:00:00,38.56,38.91,38.52,38.86,2249500.0,25.3051,25.5348,25.2789,25.502,2249500.0
2008-09-02 15:30:00,38.86,39.05,38.65,39.0,3343800.0,25.502,25.6267,25.3642,25.5939,3343800.0
2008-09-03 09:30:00,38.91,39.28,38.44,39.18,3279800.0,25.5348,25.7776,25.2264,25.712,3279800.0
2008-09-03 10:00:00,39.16,39.41,38.95,39.3,2196200.0,25.6989,25.863,25.5611,25.7908,2196200.0
2008-09-03 10:30:00,39.3,39.62,39.21,39.34,2000300.0,25.7908,26.0008,25.7317,25.817,2000300.0
2008-09-03 11:00:00,39.34,39.68,39.34,39.44,1842400.0,25.817,26.0401,25.817,25.8826,1842400.0
2008-09-03 11:30:00,39.45,39.48,39.08,39.13,1872400.0,25.8892,25.9089,25.6464,25.6792,1872400.0
2008-09-03 12:00:00,39.14,39.31,38.93,39.27,1914900.0,25.6858,25.7973,25.548,25.7711,1914900.0
2008-09-03 12:30:00,39.27,39.45,39.07,39.35,1253400.0,25.7711,25.8892,25.6398,25.8236,1253400.0
2008-09-03 13:00:00,39.35,39.5,39.22,39.32,1428800.0,25.8236,25.922,25.7383,25.8039,1428800.0
2008-09-03 13:30:00,39.32,39.43,39.17,39.3,1251400.0,25.8039,25.8761,25.7055,25.7908,1251400.0
2008-09-03 14:00:00,39.3,39.4,38.97,39.01,2354300.0,25.7908,25.8564,25.5742,25.6005,2354300.0
2008-09-03 14:30:00,39.01,39.27,38.97,39.22,1560800.0,25.6005,25.7711,25.5742,25.7383,1560800.0
2008-09-03 15:00:00,39.22,39.52,39.09,39.43,2369900.0,25.7383,25.9351,25.653,25.8761,2369900.0
2008-09-03 15:30:00,39.43,39.75,39.2,39.71,3775400.0,25.8761,26.0861,25.7251,26.0598,3775400.0
2008-09-04 09:30:00,39.3,39.78,39.1,39.47,4035000.0,25.7908,26.1058,25.6595,25.9023,4035000.0
2008-09-04 10:00:00,39.47,39.7,39.15,39.2,2207100.0,25.9023,26.0533,25.6923,25.7251,2207100.0
2008-09-04 10:30:00,39.2,39.23,38.57,38.68,3147800.0,25.7251,25.7448,25.3117,25.3839,3147800.0
2008-09-04 11:00:00,38.67,38.86,38.45,38.74,3116700.0,25.3773,25.502,25.233,25.4233,3116700.0
2008-09-04 11:30:00,38.74,39.05,38.74,38.87,2046700.0,25.4233,25.6267,25.4233,25.5086,2046700.0
2008-09-04 12:00:00,38.87,39.06,38.76,38.96,1693000.0,25.5086,25.6333,25.4364,25.5676,1693000.0
2008-09-04 12:30:00,38.96,38.99,38.87,38.94,1499000.0,25.5676,25.5873,25.5086,25.5545,1499000.0
2008-09-04 13:00:00,38.93,39.03,38.73,38.84,2163000.0,25.548,25.6136,25.4167,25.4889,2163000.0
2008-09-04 13:30:00,38.84,38.88,38.65,38.82,2220500.0,25.4889,25.5151,25.3642,25.4758,2220500.0
2008-09-04 14:00:00,38.82,38.83,38.46,38.62,2457500.0,25.4758,25.4823,25.2395,25.3445,2457500.0
2008-09-04 14:30:00,38.6,38.65,38.4,38.5,2325600.0,25.3314,25.3642,25.2001,25.2658,2325600.0
2008-09-04 15:00:00,38.51,38.84,38.4,38.65,3419700.0,25.2723,25.4889,25.2001,25.3642,3419700.0
2008-09-04 15:30:00,38.64,38.7,37.83,37.9,7077100.0,25.3576,25.397,24.8261,24.872,7077100.0
2008-09-05 09:30:00,37.5,38.33,37.35,37.73,3965500.0,24.6095,25.1542,24.5111,24.7604,3965500.0
2008-09-05 10:00:00,37.74,38.21,37.64,37.98,3807900.0,24.767,25.0755,24.7014,24.9245,3807900.0
2008-09-05 10:30:00,37.98,38.52,37.82,37.95,3640600.0,24.9245,25.2789,24.8195,24.9048,3640600.0
2008-09-05 11:00:00,37.95,38.05,37.63,38.02,3016200.0,24.9048,24.9705,24.6948,24.9508,3016200.0
2008-09-05 11:30:00,38.02,38.72,37.87,38.55,3343500.0,24.9508,25.4101,24.8523,25.2986,3343500.0
2008-09-05 12:00:00,38.55,38.73,38.41,38.6,2665800.0,25.2986,25.4167,25.2067,25.3314,2665800.0
2008-09-05 12:30:00,38.6,38.9,38.58,38.77,2111300.0,25.3314,25.5283,25.3183,25.443,2111300.0
2008-09-05 13:00:00,38.77,39.23,38.7,39.03,2015000.0,25.443,25.7448,25.397,25.6136,2015000.0
2008-09-05 13:30:00,39.01,39.33,38.78,39.05,2088400.0,25.6005,25.8105,25.4495,25.6267,2088400.0
2008-09-05 14:00:00,39.04,39.24,38.87,39.24,1833900.0,25.6201,25.7514,25.5086,25.7514,1833900.0
2008-09-05 14:30:00,39.22,39.33,39.05,39.25,1880900.0,25.7383,25.8105,25.6267,25.758,1880900.0
2008-09-05 15:00:00,39.24,39.28,38.9,38.97,2000900.0,25.7514,25.7776,25.5283,25.5742,2000900.0
2008-09-05 15:30:00,38.98,39.75,38.94,39.66,6617100.0,25.5808,26.0861,25.5545,26.027,6617100.0
2008-09-08 09:30:00,42.33,43.66,41.11,41.12,16199400.0,27.7792,28.652,26.9786,26.9851,16199400.0
2008-09-08 10:00:00,41.12,41.86,40.7,40.7,10479800.0,26.9851,27.4708,26.7095,26.7095,10479800.0
2008-09-08 10:30:00,40.71,41.63,40.47,40.53,7237100.0,26.7161,27.3198,26.5586,26.598,7237100.0
2008-09-08 11:00:00,40.53,41.28,40.19,40.79,5577800.0,26.598,27.0901,26.3748,26.7686,5577800.0
2008-09-08 11:30:00,40.8,41.05,40.2,40.47,3630900.0,26.7751,26.9392,26.3814,26.5586,3630900.0
2008-09-08 12:00:00,40.48,40.52,40.0,40.3,3094900.0,26.5651,26.5914,26.2501,26.447,3094900.0
2008-09-08 12:30:00,40.3,41.0,40.29,40.92,3899500.0,26.447,26.9064,26.4405,26.8539,3899500.0
2008-09-08 13:00:00,40.92,41.0,40.47,40.59,2873100.0,26.8539,26.9064,26.5586,26.6373,2873100.0
2008-09-08 13:30:00,40.59,40.65,40.09,40.11,2965100.0,26.6373,26.6767,26.3092,26.3223,2965100.0
2008-09-08 14:00:00,40.12,40.53,40.02,40.37,3174900.0,26.3289,26.598,26.2633,26.493,3174900.0
2008-09-08 14:30:00,40.37,40.56,40.32,40.46,2966500.0,26.493,26.6176,26.4601,26.552,2966500.0
2008-09-08 15:00:00,40.45,40.82,40.3,40.73,5426400.0,26.5455,26.7883,26.447,26.7292,5426400.0
2008-09-08 15:30:00,40.74,41.7,40.69,41.62,10839200.0,26.7358,27.3658,26.703,27.3133,10839200.0
2008-09-09 09:30:00,40.8,41.94,40.51,41.86,5535000.0,26.7751,27.5233,26.5848,27.4708,5535000.0
2008-09-09 10:00:00,41.87,41.87,41.11,41.21,4397700.0,27.4773,27.4773,26.9786,27.0442,4397700.0
2008-09-09 10:30:00,41.21,41.26,40.13,40.43,4358900.0,27.0442,27.077,26.3355,26.5323,4358900.0
2008-09-09 11:00:00,40.43,41.3,40.26,41.05,3130200.0,26.5323,27.1033,26.4208,26.9392,3130200.0
2008-09-09 11:30:00,41.04,41.05,40.37,40.45,2295700.0,26.9326,26.9392,26.493,26.5455,2295700.0
2008-09-09 12:00:00,40.44,40.62,40.25,40.47,2687500.0,26.5389,26.657,26.4142,26.5586,2687500.0
2008-09-09 12:30:00,40.47,41.08,40.3,40.9,2291700.0,26.5586,26.9589,26.447,26.8408,2291700.0
2008-09-09 13:00:00,40.89,41.37,40.87,41.02,2620800.0,26.8342,27.1492,26.8211,26.9195,2620800.0
2008-09-09 13:30:00,41.02,41.09,40.64,40.81,2564800.0,26.9195,26.9655,26.6701,26.7817,2564800.0
2008-09-09 14:00:00,40.82,40.94,40.64,40.79,3353700.0,26.7883,26.867,26.6701,26.7686,3353700.0
2008-09-09 14:30:00,40.8,40.84,40.3,40.44,3818500.0,26.7751,26.8014,26.447,26.5389,3818500.0
2008-09-09 15:00:00,40.44,40.62,40.15,40.59,3510700.0,26.5389,26.657,26.3486,26.6373,3510700.0
2008-09-09 15:30:00,40.59,40.75,39.45,39.51,9406600.0,26.6373,26.7423,25.8892,25.9286,9406600.0
2008-09-10 09:30:00,40.01,40.05,38.79,38.95,6423200.0,26.2567,26.283,25.4561,25.5611,6423200.0
2008-09-10 10:00:00,38.96,39.48,38.85,39.05,3671100.0,25.5676,25.9089,25.4955,25.6267,3671100.0
2008-09-10 10:30:00,39.07,39.36,38.87,39.06,3963600.0,25.6398,25.8301,25.5086,25.6333,3963600.0
2008-09-10 11:00:00,39.06,39.33,38.89,38.99,3109700.0,25.6333,25.8105,25.5217,25.5873,3109700.0
2008-09-10 11:30:00,38.98,39.49,38.87,39.19,3673800.0,25.5808,25.9155,25.5086,25.7186,3673800.0
2008-09-10 12:00:00,39.19,39.59,39.1,39.21,2394900.0,25.7186,25.9811,25.6595,25.7317,2394900.0
2008-09-10 12:30:00,39.21,39.58,39.18,39.34,1371000.0,25.7317,25.9745,25.712,25.817,1371000.0
2008-09-10 13:00:00,39.33,39.48,39.23,39.36,1127700.0,25.8105,25.9089,25.7448,25.8301,1127700.0
2008-09-10 13:30:00,39.36,39.67,39.3,39.36,1736400.0,25.8301,26.0336,25.7908,25.8301,1736400.0
2008-09-10 14:00:00,39.36,40.36,39.32,40.15,3920900.0,25.8301,26.4864,25.8039,26.3486,3920900.0
2008-09-10 14:30:00,40.16,40.44,39.73,39.95,2499000.0,26.3551,26.5389,26.073,26.2173,2499000.0
2008-09-10 15:00:00,39.96,40.33,39.8,39.88,2574100.0,26.2239,26.4667,26.1189,26.1714,2574100.0
2008-09-10 15:30:00,39.88,39.96,39.34,39.42,5349800.0,26.1714,26.2239,25.817,25.8695,5349800.0
2008-09-11 09:30:00,38.25,38.87,37.92,38.66,6210700.0,25.1017,25.5086,24.8851,25.3708,6210700.0
2008-09-11 10:00:00,38.66,39.47,38.57,38.92,4704000.0,25.3708,25.9023,25.3117,25.5414,4704000.0
2008-09-11 10:30:00,38.92,39.66,38.77,39.54,3959300.0,25.5414,26.027,25.443,25.9483,3959300.0
2008-09-11 11:00:00,39.54,39.78,39.4,39.73,3266800.0,25.9483,26.1058,25.8564,26.073,3266800.0
2008-09-11 11:30:00,39.73,40.49,39.7,40.23,3646000.0,26.073,26.5717,26.0533,26.4011,3646000.0
2008-09-11 12:00:00,40.23,40.5,39.83,39.84,2859500.0,26.4011,26.5783,26.1386,26.1451,2859500.0
2008-09-11 12:30:00,39.85,39.95,39.34,39.47,2978100.0,26.1517,26.2173,25.817,25.9023,2978100.0
2008-09-11 13:00:00,39.48,39.67,39.14,39.47,2346700.0,25.9089,26.0336,25.6858,25.9023,2346700.0
2008-09-11 13:30:00,39.46,40.26,39.45,40.17,2665000.0,25.8958,26.4208,25.8892,26.3617,2665000.0
2008-09-11 14:00:00,40.18,40.86,39.7,40.78,3497300.0,26.3683,26.8145,26.0533,26.762,3497300.0
2008-09-11 14:30:00,40.77,41.2,40.54,40.87,3515400.0,26.7555,27.0376,26.6045,26.8211,3515400.0
2008-09-11 15:00:00,40.87,41.0,40.31,40.32,4789800.0,26.8211,26.9064,26.4536,26.4601,4789800.0
2008-09-11 15:30:00,40.33,41.69,39.64,41.61,9344700.0,26.4667,27.3592,26.0139,27.3067,9344700.0
2008-09-12 09:30:00,41.01,41.13,40.56,40.75,6052300.0,26.913,26.9917,26.6176,26.7423,6052300.0
2008-09-12 10:00:00,40.76,41.36,40.69,41.09,4497900.0,26.7489,27.1427,26.703,26.9655,4497900.0
2008-09-12 10:30:00,41.1,41.55,40.92,41.52,3562900.0,26.972,27.2673,26.8539,27.2477,3562900.0
2008-09-12 11:00:00,41.54,41.95,41.45,41.51,4747100.0,27.2608,27.5298,27.2017,27.2411,4747100.0
2008-09-12 11:30:00,41.5,41.68,40.95,41.12,2565200.0,27.2345,27.3527,26.8736,26.9851,2565200.0
2008-09-12 12:00:00,41.12,41.26,40.75,40.9,1636400.0,26.9851,27.077,26.7423,26.8408,1636400.0
2008-09-12 12:30:00,40.89,41.06,40.36,40.36,1969000.0,26.8342,26.9458,26.4864,26.4864,1969000.0
2008-09-12 13:00:00,40.37,40.88,40.19,40.73,3070400.0,26.493,26.8276,26.3748,26.7292,3070400.0
2008-09-12 13:30:00,40.74,41.92,40.55,41.77,4255600.0,26.7358,27.5102,26.6111,27.4117,4255600.0
2008-09-12 14:00:00,41.77,41.96,40.94,40.98,3987100.0,27.4117,27.5364,26.867,26.8933,3987100.0
2008-09-12 14:30:00,40.98,41.25,40.8,41.05,2778400.0,26.8933,27.0705,26.7751,26.9392,2778400.0
2008-09-12 15:00:00,41.05,41.27,40.75,40.87,2964600.0,26.9392,27.0836,26.7423,26.8211,2964600.0
2008-09-12 15:30:00,40.86,41.32,40.44,41.17,6301700.0,26.8145,27.1164,26.5389,27.018,6301700.0
2008-09-15 09:30:00,38.38,41.67,38.38,40.01,9776300.0,25.187,27.3461,25.187,26.2567,9776300.0
2008-09-15 10:00:00,40.01,41.09,39.83,40.94,6962400.0,26.2567,26.9655,26.1386,26.867,6962400.0
2008-09-15 10:30:00,40.95,41.85,40.6,41.7,5739300.0,26.8736,27.4642,26.6439,27.3658,5739300.0
2008-09-15 11:00:00,41.69,41.7,40.97,41.08,4503900.0,27.3592,27.3658,26.8867,26.9589,4503900.0
2008-09-15 11:30:00,41.07,41.23,40.03,40.11,5093300.0,26.9523,27.0573,26.2698,26.3223,5093300.0
2008-09-15 12:00:00,40.11,40.5,39.4,39.73,7061700.0,26.3223,26.5783,25.8564,26.073,7061700.0
2008-09-15 12:30:00,39.73,39.77,39.06,39.2,4124100.0,26.073,26.0992,25.6333,25.7251,4124100.0
2008-09-15 13:00:00,39.21,39.65,38.95,39.0,3189700.0,25.7317,26.0205,25.5611,25.5939,3189700.0
2008-09-15 13:30:00,38.99,39.0,38.03,38.5,5833500.0,25.5873,25.5939,24.9573,25.2658,5833500.0
2008-09-15 14:00:00,38.49,39.79,38.35,39.55,5047100.0,25.2592,26.1123,25.1673,25.9548,5047100.0
2008-09-15 14:30:00,39.55,39.55,38.01,38.43,5513700.0,25.9548,25.9548,24.9442,25.2198,5513700.0
2008-09-15 15:00:00,38.43,38.45,37.45,38.24,7105300.0,25.2198,25.233,24.5767,25.0951,7105300.0
2008-09-15 15:30:00,38.24,39.1,37.25,37.54,13548400.0,25.0951,25.6595,24.4454,24.6358,13548400.0
2008-09-16 09:30:00,35.59,37.72,35.02,37.15,11149900.0,23.3561,24.7539,22.982,24.3798,11149900.0
2008-09-16 10:00:00,37.15,39.56,37.09,38.43,11840200.0,24.3798,25.9614,24.3404,25.2198,11840200.0
2008-09-16 10:30:00,38.47,39.6,37.82,39.39,8090800.0,25.2461,25.9876,24.8195,25.8498,8090800.0
2008-09-16 11:00:00,39.39,40.1,38.24,38.55,7339800.0,25.8498,26.3158,25.0951,25.2986,7339800.0
2008-09-16 11:30:00,38.54,38.84,37.99,38.55,4050600.0,25.292,25.4889,24.9311,25.2986,4050600.0
2008-09-16 12:00:00,38.58,39.0,38.12,38.43,3746600.0,25.3183,25.5939,25.0164,25.2198,3746600.0
2008-09-16 12:30:00,38.42,39.01,38.21,38.96,2581800.0,25.2133,25.6005,25.0755,25.5676,2581800.0
2008-09-16 13:00:00,38.96,39.32,38.81,39.32,2667800.0,25.5676,25.8039,25.4692,25.8039,2667800.0
2008-09-16 13:30:00,39.32,39.44,39.02,39.12,2111500.0,25.8039,25.8826,25.607,25.6726,2111500.0
2008-09-16 14:00:00,39.11,39.35,37.14,37.62,6642600.0,25.6661,25.8236,24.3733,24.6883,6642600.0
2008-09-16 14:30:00,37.62,40.06,37.6,39.48,7080100.0,24.6883,26.2895,24.6751,25.9089,7080100.0
2008-09-16 15:00:00,39.48,40.0,38.9,38.95,4369200.0,25.9089,26.2501,25.5283,25.5611,4369200.0
2008-09-16 15:30:00,38.95,40.95,38.88,40.92,12187100.0,25.5611,26.8736,25.5151,26.8539,12187100.0
2008-09-17 09:30:00,39.04,40.68,38.1,40.01,9719200.0,25.6201,26.6964,25.0033,26.2567,9719200.0
2008-09-17 10:00:00,40.01,40.4,38.88,38.92,5951000.0,26.2567,26.5126,25.5151,25.5414,5951000.0
2008-09-17 10:30:00,38.92,39.69,38.27,38.93,5648500.0,25.5414,26.0467,25.1148,25.548,5648500.0
2008-09-17 11:00:00,38.93,39.09,37.31,37.61,4777400.0,25.548,25.653,24.4848,24.6817,4777400.0
2008-09-17 11:30:00,37.62,38.65,37.52,37.91,5564500.0,24.6883,25.3642,24.6226,24.8786,5564500.0
2008-09-17 12:00:00,37.9,38.16,37.02,37.34,5740800.0,24.872,25.0426,24.2945,24.5045,5740800.0
2008-09-17 12:30:00,37.33,38.9,37.32,38.13,5290600.0,24.4979,25.5283,24.4914,25.023,5290600.0
2008-09-17 13:00:00,38.13,38.54,37.3,37.35,3919200.0,25.023,25.292,24.4783,24.5111,3919200.0
2008-09-17 13:30:00,37.33,37.79,36.98,37.36,4359900.0,24.4979,24.7998,24.2683,24.5176,4359900.0
2008-09-17 14:00:00,37.36,37.85,36.81,37.85,6399200.0,24.5176,24.8392,24.1567,24.8392,6399200.0
2008-09-17 14:30:00,37.86,38.78,37.11,37.69,9076200.0,24.8458,25.4495,24.3536,24.7342,9076200.0
2008-09-17 15:00:00,37.69,38.36,37.33,37.58,9743200.0,24.7342,25.1739,24.4979,24.662,9743200.0
2008-09-17 15:30:00,37.58,38.0,35.5,35.9,19422900.0,24.662,24.9376,23.297,23.5595,19422900.0
2008-09-18 09:30:00,36.53,37.53,35.97,37.23,11838900.0,23.9729,24.6292,23.6054,24.4323,11838900.0
2008-09-18 10:00:00,37.22,37.53,36.73,37.31,6074900.0,24.4258,24.6292,24.1042,24.4848,6074900.0
2008-09-18 10:30:00,37.3,37.67,36.44,36.59,5078800.0,24.4783,24.7211,23.9139,24.0123,5078800.0
2008-09-18 11:00:00,36.58,36.64,35.25,35.68,6133800.0,24.0058,24.0451,23.1329,23.4151,6133800.0
2008-09-18 11:30:00,35.71,36.39,35.0,35.16,6979000.0,23.4348,23.8811,22.9689,23.0739,6979000.0
2008-09-18 12:00:00,35.16,35.29,34.04,34.75,7540700.0,23.0739,23.1592,22.3389,22.8048,7540700.0
2008-09-18 12:30:00,34.75,35.89,34.47,34.77,8582200.0,22.8048,23.5529,22.6211,22.8179,8582200.0
2008-09-18 13:00:00,34.76,37.58,34.57,36.56,11045500.0,22.8114,24.662,22.6867,23.9926,11045500.0
2008-09-18 13:30:00,36.57,39.5,36.57,38.79,12747200.0,23.9992,25.922,23.9992,25.4561,12747200.0
2008-09-18 14:00:00,38.8,38.88,37.01,37.49,8624400.0,25.4626,25.5151,24.2879,24.6029,8624400.0
2008-09-18 14:30:00,37.48,38.74,37.08,38.28,7222000.0,24.5964,25.4233,24.3339,25.1214,7222000.0
2008-09-18 15:00:00,38.29,41.05,37.99,40.29,12633000.0,25.128,26.9392,24.9311,26.4405,12633000.0
2008-09-18 15:30:00,40.38,40.97,39.17,40.33,16924700.0,26.4995,26.8867,25.7055,26.4667,16924700.0
2008-09-19 09:30:00,47.71,48.0,42.55,45.78,19885400.0,31.3099,31.5002,27.9236,30.0433,19885400.0
2008-09-19 10:00:00,45.85,46.42,44.88,46.23,7566800.0,30.0892,30.4633,29.4527,30.3386,7566800.0
2008-09-19 10:30:00,46.23,46.24,44.83,45.04,5155300.0,30.3386,30.3452,29.4199,29.5577,5155300.0
2008-09-19 11:00:00,45.03,45.79,44.86,45.22,5348900.0,29.5511,30.0499,29.4395,29.6758,5348900.0
2008-09-19 11:30:00,45.22,45.64,45.16,45.58,4117400.0,29.6758,29.9514,29.6364,29.912,4117400.0
2008-09-19 12:00:00,45.58,46.0,45.17,45.71,4285300.0,29.912,30.1877,29.643,29.9974,4285300.0
2008-09-19 12:30:00,45.71,45.86,45.46,45.62,2680700.0,29.9974,30.0958,29.8333,29.9383,2680700.0
2008-09-19 13:00:00,45.64,45.67,45.08,45.26,4298500.0,29.9514,29.9711,29.5839,29.702,4298500.0
2008-09-19 13:30:00,45.25,45.32,44.66,44.8,4500300.0,29.6955,29.7414,29.3083,29.4002,4500300.0
2008-09-19 14:00:00,44.81,45.07,44.28,44.45,3101900.0,29.4067,29.5774,29.0589,29.1705,3101900.0
2008-09-19 14:30:00,44.46,44.65,44.28,44.63,2541100.0,29.177,29.3017,29.0589,29.2886,2541100.0
2008-09-19 15:00:00,44.64,45.05,44.49,45.05,5616800.0,29.2952,29.5642,29.1967,29.5642,5616800.0
2008-09-19 15:30:00,45.04,46.0,44.77,45.87,8822200.0,29.5577,30.1877,29.3805,30.1024,8822200.0
2008-09-22 09:30:00,45.7,45.9,42.61,42.99,9055900.0,29.9908,30.122,27.963,28.2123,9055900.0
2008-09-22 10:00:00,43.0,43.64,42.98,43.39,3885600.0,28.2189,28.6389,28.2058,28.4748,3885600.0
2008-09-22 10:30:00,43.39,43.95,43.08,43.16,2703900.0,28.4748,28.8423,28.2714,28.3239,2703900.0
2008-09-22 11:00:00,43.16,43.22,42.3,42.56,2717500.0,28.3239,28.3633,27.7595,27.9302,2717500.0
2008-09-22 11:30:00,42.56,42.91,42.11,42.83,2533300.0,27.9302,28.1598,27.6348,28.1073,2533300.0
2008-09-22 12:00:00,42.83,42.87,42.21,42.34,1538600.0,28.1073,28.1336,27.7005,27.7858,1538600.0
2008-09-22 12:30:00,42.33,43.0,42.32,42.6,1484400.0,27.7792,28.2189,27.7727,27.9564,1484400.0
2008-09-22 13:00:00,42.61,42.77,42.11,42.38,1661100.0,27.963,28.068,27.6348,27.812,1661100.0
2008-09-22 13:30:00,42.39,42.53,41.79,42.52,1940400.0,27.8186,27.9105,27.4248,27.9039,1940400.0
2008-09-22 14:00:00,42.53,42.69,42.0,42.54,1405300.0,27.9105,28.0155,27.5627,27.917,1405300.0
2008-09-22 14:30:00,42.53,42.96,41.96,42.15,1994900.0,27.9105,28.1927,27.5364,27.6611,1994900.0
2008-09-22 15:00:00,42.15,42.74,41.0,41.15,3641300.0,27.6611,28.0483,26.9064,27.0048,3641300.0
2008-09-22 15:30:00,41.14,42.3,40.75,41.18,5901700.0,26.9983,27.7595,26.7423,27.0245,5901700.0
2008-09-23 09:30:00,40.44,41.74,40.29,41.66,4180300.0,26.5389,27.392,26.4405,27.3395,4180300.0
2008-09-23 10:00:00,41.66,42.18,41.47,41.65,2467500.0,27.3395,27.6808,27.2148,27.333,2467500.0
2008-09-23 10:30:00,41.62,41.89,40.37,40.69,2377000.0,27.3133,27.4905,26.493,26.703,2377000.0
2008-09-23 11:00:00,40.68,41.98,40.06,41.41,2769700.0,26.6964,27.5495,26.2895,27.1755,2769700.0
2008-09-23 11:30:00,41.41,41.8,41.08,41.5,1051200.0,27.1755,27.4314,26.9589,27.2345,1051200.0
2008-09-23 12:00:00,41.5,42.06,41.48,41.73,1390100.0,27.2345,27.602,27.2214,27.3855,1390100.0
2008-09-23 12:30:00,41.73,42.02,40.99,41.03,1485700.0,27.3855,27.5758,26.8998,26.9261,1485700.0
2008-09-23 13:00:00,41.03,41.24,40.5,40.77,1626800.0,26.9261,27.0639,26.5783,26.7555,1626800.0
2008-09-23 13:30:00,40.76,40.99,40.3,40.96,1885000.0,26.7489,26.8998,26.447,26.8801,1885000.0
2008-09-23 14:00:00,40.95,41.29,40.55,41.19,1905800.0,26.8736,27.0967,26.6111,27.0311,1905800.0
2008-09-23 14:30:00,41.19,41.95,40.94,41.55,3120600.0,27.0311,27.5298,26.867,27.2673,3120600.0
2008-09-23 15:00:00,41.55,42.13,41.2,41.61,2468600.0,27.2673,27.648,27.0376,27.3067,2468600.0
2008-09-23 15:30:00,41.61,41.85,40.07,40.99,3860100.0,27.3067,27.4642,26.2961,26.8998,3860100.0
2008-09-24 09:30:00,41.5,41.55,40.22,41.17,3210100.0,27.2345,27.2673,26.3945,27.018,3210100.0
2008-09-24 10:00:00,41.14,41.4,40.66,41.18,2517400.0,26.9983,27.1689,26.6833,27.0245,2517400.0
2008-09-24 10:30:00,41.19,41.3,40.76,41.07,2283800.0,27.0311,27.1033,26.7489,26.9523,2283800.0
2008-09-24 11:00:00,41.06,41.19,40.71,40.98,1584600.0,26.9458,27.0311,26.7161,26.8933,1584600.0
2008-09-24 11:30:00,40.96,41.24,40.85,41.16,978100.0,26.8801,27.0639,26.808,27.0114,978100.0
2008-09-24 12:00:00,41.17,41.69,41.05,41.29,1104600.0,27.018,27.3592,26.9392,27.0967,1104600.0
2008-09-24 12:30:00,41.28,41.5,41.27,41.38,787200.0,27.0901,27.2345,27.0836,27.1558,787200.0
2008-09-24 13:00:00,41.38,42.23,41.3,42.0,1510400.0,27.1558,27.7136,27.1033,27.5627,1510400.0
2008-09-24 13:30:00,42.0,42.5,41.5,41.8,1768500.0,27.5627,27.8908,27.2345,27.4314,1768500.0
2008-09-24 14:00:00,41.8,42.07,41.26,41.9,1290500.0,27.4314,27.6086,27.077,27.497,1290500.0
2008-09-24 14:30:00,41.87,42.26,41.55,41.89,1567800.0,27.4773,27.7333,27.2673,27.4905,1567800.0
2008-09-24 15:00:00,41.89,42.14,41.27,41.44,1699300.0,27.4905,27.6545,27.0836,27.1952,1699300.0
2008-09-24 15:30:00,41.45,41.54,40.8,41.23,3576400.0,27.2017,27.2608,26.7751,27.0573,3576400.0
2008-09-25 09:30:00,42.29,42.75,41.3,42.72,4470800.0,27.753,28.0548,27.1033,28.0352,4470800.0
2008-09-25 10:00:00,42.72,45.0,42.62,43.9,5013900.0,28.0352,29.5314,27.9695,28.8095,5013900.0
2008-09-25 10:30:00,43.89,44.08,42.85,43.12,3073500.0,28.803,28.9277,28.1205,28.2977,3073500.0
2008-09-25 11:00:00,43.13,44.49,43.0,44.09,2062900.0,28.3042,29.1967,28.2189,28.9342,2062900.0
2008-09-25 11:30:00,44.09,44.12,43.32,43.46,1872800.0,28.9342,28.9539,28.4289,28.5208,1872800.0
2008-09-25 12:00:00,43.46,43.75,43.12,43.45,1287800.0,28.5208,28.7111,28.2977,28.5142,1287800.0
2008-09-25 12:30:00,43.45,44.23,43.26,44.22,1726600.0,28.5142,29.0261,28.3895,29.0195,1726600.0
2008-09-25 13:00:00,44.22,44.93,43.74,43.87,2210100.0,29.0195,29.4855,28.7045,28.7898,2210100.0
2008-09-25 13:30:00,43.87,44.49,43.45,43.65,2178000.0,28.7898,29.1967,28.5142,28.6455,2178000.0
2008-09-25 14:00:00,43.67,43.95,42.75,43.02,2236000.0,28.6586,28.8423,28.0548,28.232,2236000.0
2008-09-25 14:30:00,43.01,44.0,42.95,43.66,1750200.0,28.2255,28.8752,28.1861,28.652,1750200.0
2008-09-25 15:00:00,43.67,44.53,43.4,44.45,1817300.0,28.6586,29.223,28.4814,29.1705,1817300.0
2008-09-25 15:30:00,44.45,44.57,43.13,43.97,4092300.0,29.1705,29.2492,28.3042,28.8555,4092300.0
2008-09-26 09:30:00,40.5,44.02,40.48,43.99,23317900.0,26.5783,28.8883,26.5651,28.8686,23317900.0
2008-09-26 10:00:00,44.0,45.2,42.88,43.59,12649900.0,28.8752,29.6627,28.1402,28.6061,12649900.0
2008-09-26 10:30:00,43.59,44.53,43.5,44.14,6684400.0,28.6061,29.223,28.547,28.967,6684400.0
2008-09-26 11:00:00,44.14,44.63,43.96,44.49,3947100.0,28.967,29.2886,28.8489,29.1967,3947100.0
2008-09-26 11:30:00,44.5,44.66,44.19,44.48,3554900.0,29.2033,29.3083,28.9998,29.1902,3554900.0
2008-09-26 12:00:00,44.48,44.64,43.75,44.07,3781300.0,29.1902,29.2952,28.7111,28.9211,3781300.0
2008-09-26 12:30:00,44.07,45.0,44.03,44.99,3541900.0,28.9211,29.5314,28.8948,29.5249,3541900.0
2008-09-26 13:00:00,45.0,45.74,44.3,45.41,4764400.0,29.5314,30.017,29.072,29.8005,4764400.0
2008-09-26 13:30:00,45.4,46.06,45.25,45.6,5272300.0,29.7939,30.227,29.6955,29.9252,5272300.0
2008-09-26 14:00:00,45.6,46.53,45.5,46.18,4915300.0,29.9252,30.5355,29.8595,30.3058,4915300.0
2008-09-26 14:30:00,46.17,46.83,46.1,46.74,6049500.0,30.2992,30.7324,30.2533,30.6733,6049500.0
2008-09-26 15:00:00,46.75,47.0,45.9,46.82,9099100.0,30.6799,30.8439,30.122,30.7258,9099100.0
2008-09-26 15:30:00,46.87,49.0,46.39,47.64,26158400.0,30.7586,32.1564,30.4436,31.2639,26158400.0
2008-09-29 09:30:00,46.58,47.5,44.82,45.84,11168400.0,30.5683,31.172,29.4133,30.0827,11168400.0
2008-09-29 10:00:00,45.83,46.5,45.45,45.92,6664800.0,30.0761,30.5158,29.8267,30.1352,6664800.0
2008-09-29 10:30:00,45.92,46.42,45.58,46.01,5078900.0,30.1352,30.4633,29.912,30.1942,5078900.0
2008-09-29 11:00:00,46.02,46.8,45.5,45.89,4026100.0,30.2008,30.7127,29.8595,30.1155,4026100.0
2008-09-29 11:30:00,45.89,46.95,45.65,46.26,3890300.0,30.1155,30.8111,29.958,30.3583,3890300.0
2008-09-29 12:00:00,46.27,46.85,46.04,46.44,2811300.0,30.3649,30.7455,30.2139,30.4764,2811300.0
2008-09-29 12:30:00,46.43,47.0,45.82,46.83,2908600.0,30.4699,30.8439,30.0695,30.7324,2908600.0
2008-09-29 13:00:00,46.81,47.01,46.13,46.84,2748800.0,30.7192,30.8505,30.273,30.7389,2748800.0
2008-09-29 13:30:00,46.85,47.0,42.5,45.98,7531700.0,30.7455,30.8439,27.8908,30.1745,7531700.0
2008-09-29 14:00:00,45.96,46.56,43.19,44.26,6758200.0,30.1614,30.5552,28.3436,29.0458,6758200.0
2008-09-29 14:30:00,44.26,44.96,43.47,44.35,4549600.0,29.0458,29.5052,28.5273,29.1048,4549600.0
2008-09-29 15:00:00,44.35,45.25,42.32,42.83,4886000.0,29.1048,29.6955,27.7727,28.1073,4886000.0
2008-09-29 15:30:00,42.56,46.75,42.52,44.85,6217500.0,27.9302,30.6799,27.9039,29.433,6217500.0
2008-09-30 09:30:00,44.62,45.4,43.77,43.8,7348400.0,29.282,29.7939,28.7242,28.7439,7348400.0
2008-09-30 10:00:00,43.8,45.35,43.8,45.19,5445400.0,28.7439,29.7611,28.7439,29.6561,5445400.0
2008-09-30 10:30:00,45.2,45.97,44.8,45.09,4807600.0,29.6627,30.168,29.4002,29.5905,4807600.0
2008-09-30 11:00:00,45.11,45.37,44.78,45.0,2519000.0,29.6036,29.7742,29.387,29.5314,2519000.0
2008-09-30 11:30:00,45.0,46.11,44.94,46.11,3356800.0,29.5314,30.2599,29.492,30.2599,3356800.0
2008-09-30 12:00:00,46.11,46.48,45.58,45.96,2330300.0,30.2599,30.5027,29.912,30.1614,2330300.0
2008-09-30 12:30:00,45.98,46.77,45.73,46.76,2289200.0,30.1745,30.693,30.0105,30.6864,2289200.0
2008-09-30 13:00:00,46.76,46.95,46.25,46.74,3669100.0,30.6864,30.8111,30.3517,30.6733,3669100.0
2008-09-30 13:30:00,46.73,46.95,46.01,46.07,3130200.0,30.6667,30.8111,30.1942,30.2336,3130200.0
2008-09-30 14:00:00,46.09,46.42,45.21,46.36,3576200.0,30.2467,30.4633,29.6692,30.4239,3576200.0
2008-09-30 14:30:00,46.36,46.77,45.71,46.01,2368600.0,30.4239,30.693,29.9974,30.1942,2368600.0
2008-09-30 15:00:00,46.01,46.24,45.03,46.21,4203900.0,30.1942,30.3452,29.5511,30.3255,4203900.0
2008-09-30 15:30:00,46.21,47.39,45.15,46.94,12057700.0,30.3255,31.0999,29.6299,30.8045,12057700.0
2008-10-01 09:30:00,46.85,47.43,46.3,47.28,7323700.0,30.7455,31.1261,30.3845,31.0277,7323700.0
2008-10-01 10:00:00,47.28,47.94,46.84,47.88,5003500.0,31.0277,31.4608,30.7389,31.4214,5003500.0
2008-10-01 10:30:00,47.87,48.0,47.4,47.98,3772800.0,31.4149,31.5002,31.1064,31.487,3772800.0
2008-10-01 11:00:00,47.98,48.18,47.56,48.0,4054400.0,31.487,31.6183,31.2114,31.5002,4054400.0
2008-10-01 11:30:00,48.0,48.23,47.6,48.14,3713400.0,31.5002,31.6511,31.2377,31.592,3713400.0
2008-10-01 12:00:00,48.15,49.0,48.09,48.95,3488700.0,31.5986,32.1564,31.5592,32.1236,3488700.0
2008-10-01 12:30:00,48.96,49.35,48.54,48.8,4130800.0,32.1302,32.3861,31.8546,32.0252,4130800.0
2008-10-01 13:00:00,48.8,48.93,48.1,48.41,3212400.0,32.0252,32.1105,31.5658,31.7692,3212400.0
2008-10-01 13:30:00,48.42,49.45,48.26,48.4,3714000.0,31.7758,32.4517,31.6708,31.7627,3714000.0
2008-10-01 14:00:00,48.4,49.0,48.17,48.64,2691500.0,31.7627,32.1564,31.6117,31.9202,2691500.0
2008-10-01 14:30:00,48.62,49.25,48.4,48.76,3891200.0,31.9071,32.3205,31.7627,31.9989,3891200.0
2008-10-01 15:00:00,48.77,49.33,48.4,49.32,3595200.0,32.0055,32.373,31.7627,32.3664,3595200.0
2008-10-01 15:30:00,49.32,50.0,49.21,49.78,7468700.0,32.3664,32.8127,32.2942,32.6683,7468700.0
2008-10-02 09:30:00,49.25,49.6,48.0,48.79,8129900.0,32.5669,32.7983,31.7403,32.2627,8129900.0
2008-10-02 10:00:00,48.79,49.31,47.79,48.94,4167800.0,32.2627,32.6065,31.6014,32.3619,4167800.0
2008-10-02 10:30:00,48.94,49.44,48.85,49.32,3141500.0,32.3619,32.6925,32.3024,32.6132,3141500.0
2008-10-02 11:00:00,49.32,49.43,47.87,48.68,4349400.0,32.6132,32.6859,31.6543,32.19,4349400.0
2008-10-02 11:30:00,48.69,48.88,48.25,48.65,3299600.0,32.1966,32.3222,31.9056,32.1701,3299600.0
2008-10-02 12:00:00,48.66,48.97,47.7,48.5,2480200.0,32.1767,32.3817,31.5419,32.0709,2480200.0
2008-10-02 12:30:00,48.5,48.85,48.41,48.71,1546700.0,32.0709,32.3024,32.0114,32.2098,1546700.0
2008-10-02 13:00:00,48.72,48.72,47.69,47.8,3072400.0,32.2164,32.2164,31.5353,31.608,3072400.0
2008-10-02 13:30:00,47.79,48.07,47.18,47.73,3049200.0,31.6014,31.7866,31.1981,31.5618,3049200.0
2008-10-02 14:00:00,47.73,48.03,47.19,47.58,2672600.0,31.5618,31.7601,31.2047,31.4626,2672600.0
2008-10-02 14:30:00,47.59,48.1,46.72,48.09,4333900.0,31.4692,31.8064,30.8939,31.7998,4333900.0
2008-10-02 15:00:00,48.08,48.56,47.48,48.2,3213600.0,31.7932,32.1106,31.3964,31.8725,3213600.0
2008-10-02 15:30:00,48.19,49.77,48.15,49.49,6866400.0,31.8659,32.9107,31.8395,32.7256,6866400.0
2008-10-03 09:30:00,50.31,50.63,49.5,49.89,7302600.0,33.2678,33.4794,32.7322,32.9901,7302600.0
2008-10-03 10:00:00,49.9,50.0,48.81,49.29,4704300.0,32.9967,33.0628,32.2759,32.5933,4704300.0
2008-10-03 10:30:00,49.31,49.88,49.18,49.79,3199700.0,32.6065,32.9835,32.5206,32.9239,3199700.0
2008-10-03 11:00:00,49.78,49.95,49.25,49.4,3256700.0,32.9173,33.0297,32.5669,32.6661,3256700.0
2008-10-03 11:30:00,49.4,49.54,49.28,49.5,2600400.0,32.6661,32.7586,32.5867,32.7322,2600400.0
2008-10-03 12:00:00,49.5,49.9,49.29,49.6,2832300.0,32.7322,32.9967,32.5933,32.7983,2832300.0
2008-10-03 12:30:00,49.6,50.09,49.55,50.06,4431800.0,32.7983,33.1223,32.7652,33.1025,4431800.0
2008-10-03 13:00:00,50.06,50.5,49.41,49.99,6981800.0,33.1025,33.3934,32.6727,33.0562,6981800.0
2008-10-03 13:30:00,49.99,50.08,48.81,49.15,6875500.0,33.0562,33.1157,32.2759,32.5007,6875500.0
2008-10-03 14:00:00,49.17,49.29,47.12,47.42,5475000.0,32.514,32.5933,31.1584,31.3568,5475000.0
2008-10-03 14:30:00,47.42,47.75,45.6,47.48,6984300.0,31.3568,31.575,30.1533,31.3964,6984300.0
2008-10-03 15:00:00,47.48,47.98,45.82,46.17,4138300.0,31.3964,31.7271,30.2988,30.5302,4138300.0
2008-10-03 15:30:00,46.18,47.24,45.23,45.41,6453400.0,30.5368,31.2377,29.9086,30.0276,6453400.0
2008-10-06 09:30:00,43.49,44.95,43.06,43.7,7767600.0,28.758,29.7235,28.4737,28.8969,7767600.0
2008-10-06 10:00:00,43.7,44.1,42.75,43.38,5364200.0,28.8969,29.1614,28.2687,28.6853,5364200.0
2008-10-06 10:30:00,43.37,43.8,42.84,43.24,4439100.0,28.6787,28.963,28.3282,28.5927,4439100.0
2008-10-06 11:00:00,43.23,43.75,43.06,43.38,3706000.0,28.5861,28.93,28.4737,28.6853,3706000.0
2008-10-06 11:30:00,43.38,43.59,43.05,43.47,2197800.0,28.6853,28.8242,28.4671,28.7448,2197800.0
2008-10-06 12:00:00,43.54,43.9,43.25,43.36,1780400.0,28.7911,29.0291,28.5993,28.6721,1780400.0
2008-10-06 12:30:00,43.36,43.4,42.71,42.84,2230800.0,28.6721,28.6985,28.2423,28.3282,2230800.0
2008-10-06 13:00:00,42.84,43.08,42.35,42.38,3232300.0,28.3282,28.4869,28.0042,28.024,3232300.0
2008-10-06 13:30:00,42.37,42.85,42.22,42.61,3255400.0,28.0174,28.3348,27.9182,28.1761,3255400.0
2008-10-06 14:00:00,42.61,43.18,41.7,41.92,3311200.0,28.1761,28.553,27.5744,27.7199,3311200.0
2008-10-06 14:30:00,41.92,42.8,41.7,42.5,4285500.0,27.7199,28.3018,27.5744,28.1034,4285500.0
2008-10-06 15:00:00,42.51,43.6,42.25,43.24,5557000.0,28.11,28.8308,27.9381,28.5927,5557000.0
2008-10-06 15:30:00,43.25,45.15,42.47,44.9,9033300.0,28.5993,29.8557,28.0835,29.6904,9033300.0
2008-10-07 09:30:00,45.43,45.74,41.3,41.82,10128900.0,30.0409,30.2459,27.3099,27.6537,10128900.0
2008-10-07 10:00:00,41.82,43.0,41.08,42.89,6758500.0,27.6537,28.434,27.1644,28.3613,6758500.0
2008-10-07 10:30:00,42.89,43.0,42.15,42.44,2281300.0,28.3613,28.434,27.8719,28.0637,2281300.0
2008-10-07 11:00:00,42.44,42.56,41.65,42.18,2217700.0,28.0637,28.1431,27.5413,27.8918,2217700.0
2008-10-07 11:30:00,42.19,42.73,42.02,42.25,2375900.0,27.8984,28.2555,27.786,27.9381,2375900.0
2008-10-07 12:00:00,42.25,42.5,41.95,41.98,2382600.0,27.9381,28.1034,27.7397,27.7595,2382600.0
2008-10-07 12:30:00,41.99,42.09,41.31,41.7,2999800.0,27.7661,27.8323,27.3165,27.5744,2999800.0
2008-10-07 13:00:00,41.7,42.37,41.38,42.01,2909300.0,27.5744,28.0174,27.3628,27.7794,2909300.0
2008-10-07 13:30:00,42.02,42.41,41.0,41.04,2717900.0,27.786,28.0439,27.1115,27.138,2717900.0
2008-10-07 14:00:00,41.01,42.21,41.0,41.83,3873100.0,27.1181,27.9116,27.1115,27.6603,3873100.0
2008-10-07 14:30:00,41.84,42.25,40.91,41.18,3025600.0,27.667,27.9381,27.052,27.2305,3025600.0
2008-10-07 15:00:00,41.18,41.4,40.4,40.9,3986800.0,27.2305,27.376,26.7147,27.0454,3986800.0
2008-10-07 15:30:00,40.9,41.26,39.65,39.89,8580300.0,27.0454,27.2834,26.2188,26.3775,8580300.0
2008-10-08 09:30:00,38.93,42.56,38.5,42.04,12716900.0,25.7427,28.1431,25.4584,27.7992,12716900.0
2008-10-08 10:00:00,42.03,42.43,39.2,40.28,6755100.0,27.7926,28.0571,25.9212,26.6354,6755100.0
2008-10-08 10:30:00,40.28,40.65,39.69,40.33,5912900.0,26.6354,26.8801,26.2453,26.6685,5912900.0
2008-10-08 11:00:00,40.32,41.21,39.85,40.59,3431400.0,26.6618,27.2504,26.3511,26.8404,3431400.0
2008-10-08 11:30:00,40.59,40.81,39.6,40.32,2866200.0,26.8404,26.9859,26.1857,26.6618,2866200.0
2008-10-08 12:00:00,40.32,40.32,39.13,39.26,4232400.0,26.6618,26.6618,25.875,25.9609,4232400.0
2008-10-08 12:30:00,39.26,40.2,39.03,39.93,2530900.0,25.9609,26.5825,25.8088,26.404,2530900.0
2008-10-08 13:00:00,39.94,42.1,39.88,40.86,3683700.0,26.4106,27.8389,26.3709,27.0189,3683700.0
2008-10-08 13:30:00,40.84,43.39,40.61,43.16,4482100.0,27.0057,28.6919,26.8536,28.5398,4482100.0
2008-10-08 14:00:00,43.15,43.55,41.85,42.58,4766300.0,28.5332,28.7977,27.6736,28.1563,4766300.0
2008-10-08 14:30:00,42.58,43.3,42.15,42.71,3861800.0,28.1563,28.6324,27.8719,28.2423,3861800.0
2008-10-08 15:00:00,42.7,42.79,41.05,41.21,4575200.0,28.2356,28.2952,27.1446,27.2504,4575200.0
2008-10-08 15:30:00,41.2,41.85,39.22,39.24,8540900.0,27.2438,27.6736,25.9345,25.9477,8540900.0
2008-10-09 09:30:00,41.02,42.55,40.58,41.5,10867900.0,27.1247,28.1364,26.8338,27.4421,10867900.0
2008-10-09 10:00:00,41.51,42.69,40.83,40.92,6393100.0,27.4487,28.229,26.9991,27.0586,6393100.0
2008-10-09 10:30:00,40.92,41.29,40.25,40.42,6487500.0,27.0586,27.3033,26.6156,26.728,6487500.0
2008-10-09 11:00:00,40.42,40.65,39.5,40.11,6471300.0,26.728,26.8801,26.1196,26.523,6471300.0
2008-10-09 11:30:00,40.13,41.45,39.95,40.39,4462800.0,26.5362,27.4091,26.4172,26.7081,4462800.0
2008-10-09 12:00:00,40.4,41.0,40.0,40.59,2889400.0,26.7147,27.1115,26.4502,26.8404,2889400.0
2008-10-09 12:30:00,40.61,40.74,40.11,40.22,2256800.0,26.8536,26.9396,26.523,26.5957,2256800.0
2008-10-09 13:00:00,40.21,41.22,40.18,41.11,2837600.0,26.5891,27.257,26.5693,27.1842,2837600.0
2008-10-09 13:30:00,41.04,41.22,40.0,40.11,4018700.0,27.138,27.257,26.4502,26.523,4018700.0
2008-10-09 14:00:00,40.11,40.54,39.97,40.38,3425500.0,26.523,26.8073,26.4304,26.7015,3425500.0
2008-10-09 14:30:00,40.37,40.6,39.97,40.1,4173100.0,26.6949,26.847,26.4304,26.5164,4173100.0
2008-10-09 15:00:00,40.1,40.38,38.36,38.39,9385800.0,26.5164,26.7015,25.3658,25.3856,9385800.0
2008-10-09 15:30:00,38.39,38.88,36.63,37.11,15822600.0,25.3856,25.7096,24.2218,24.5392,15822600.0
2008-10-10 09:30:00,35.0,40.65,35.0,38.58,15238800.0,23.144,26.8801,23.144,25.5113,15238800.0
2008-10-10 10:00:00,38.6,41.0,38.17,39.31,10618500.0,25.5245,27.1115,25.2401,25.994,10618500.0
2008-10-10 10:30:00,39.33,39.53,37.58,38.18,7000100.0,26.0072,26.1395,24.85,25.2468,7000100.0
2008-10-10 11:00:00,38.19,38.49,37.01,37.32,5210900.0,25.2534,25.4517,24.4731,24.6781,5210900.0
2008-10-10 11:30:00,37.31,37.97,36.79,37.65,5301400.0,24.6715,25.1079,24.3276,24.8963,5301400.0
2008-10-10 12:00:00,37.66,39.47,37.66,38.81,6336200.0,24.9029,26.0998,24.9029,25.6634,6336200.0
2008-10-10 12:30:00,38.81,39.77,38.34,39.12,5091900.0,25.6634,26.2982,25.3526,25.8683,5091900.0
2008-10-10 13:00:00,39.12,39.2,37.61,38.47,4720900.0,25.8683,25.9212,24.8698,25.4385,4720900.0
2008-10-10 13:30:00,38.46,38.76,37.28,38.43,4827500.0,25.4319,25.6303,24.6516,25.4121,4827500.0
2008-10-10 14:00:00,38.43,40.0,37.82,38.43,6447900.0,25.4121,26.4502,25.0087,25.4121,6447900.0
2008-10-10 14:30:00,38.43,39.85,38.29,39.07,5503200.0,25.4121,26.3511,25.3195,25.8353,5503200.0
2008-10-10 15:00:00,39.05,40.65,38.98,40.43,10728900.0,25.8221,26.8801,25.7758,26.7346,10728900.0
2008-10-10 15:30:00,40.43,42.0,39.1,41.78,13761200.0,26.7346,27.7728,25.8551,27.6273,13761200.0
2008-10-13 09:30:00,43.9,44.08,40.57,40.83,11571800.0,29.0291,29.1482,26.8272,26.9991,11571800.0
2008-10-13 10:00:00,40.83,41.18,39.86,40.75,7253200.0,26.9991,27.2305,26.3577,26.9462,7253200.0
2008-10-13 10:30:00,40.76,40.83,39.66,40.05,5345400.0,26.9528,26.9991,26.2254,26.4833,5345400.0
2008-10-13 11:00:00,40.05,40.88,40.0,40.44,4097400.0,26.4833,27.0322,26.4502,26.7412,4097400.0
2008-10-13 11:30:00,40.45,41.13,40.45,40.94,3694100.0,26.7478,27.1975,26.7478,27.0718,3694100.0
2008-10-13 12:00:00,40.94,41.31,40.57,41.2,3548900.0,27.0718,27.3165,26.8272,27.2438,3548900.0
2008-10-13 12:30:00,41.21,41.29,40.61,40.93,3214200.0,27.2504,27.3033,26.8536,27.0652,3214200.0
2008-10-13 13:00:00,40.94,41.11,40.77,40.81,2129800.0,27.0718,27.1842,26.9594,26.9859,2129800.0
2008-10-13 13:30:00,40.81,40.95,40.01,40.06,3153000.0,26.9859,27.0784,26.4569,26.4899,3153000.0
2008-10-13 14:00:00,40.06,40.21,39.86,40.0,4137900.0,26.4899,26.5891,26.3577,26.4502,4137900.0
2008-10-13 14:30:00,39.99,40.34,39.91,40.25,5144600.0,26.4436,26.6751,26.3907,26.6156,5144600.0
2008-10-13 15:00:00,40.25,41.1,40.18,40.92,6222400.0,26.6156,27.1776,26.5693,27.0586,6222400.0
2008-10-13 15:30:00,40.92,42.6,40.76,42.35,13807400.0,27.0586,28.1695,26.9528,28.0042,13807400.0
2008-10-14 09:30:00,43.23,43.55,40.34,41.35,17507800.0,28.5861,28.7977,26.6751,27.3429,17507800.0
2008-10-14 10:00:00,41.36,42.17,40.09,40.67,11016300.0,27.3496,27.8852,26.5098,26.8933,11016300.0
2008-10-14 10:30:00,40.67,41.07,39.66,40.25,7794400.0,26.8933,27.1578,26.2254,26.6156,7794400.0
2008-10-14 11:00:00,40.24,40.36,39.68,40.14,5717800.0,26.6089,26.6883,26.2386,26.5428,5717800.0
2008-10-14 11:30:00,40.14,41.39,40.09,41.06,5324400.0,26.5428,27.3694,26.5098,27.1512,5324400.0
2008-10-14 12:00:00,41.06,41.3,40.66,41.25,3969400.0,27.1512,27.3099,26.8867,27.2768,3969400.0
2008-10-14 12:30:00,41.25,42.33,41.06,41.82,4814500.0,27.2768,27.991,27.1512,27.6537,4814500.0
2008-10-14 13:00:00,41.83,42.05,41.49,41.71,2980400.0,27.6603,27.8058,27.4355,27.581,2980400.0
2008-10-14 13:30:00,41.7,42.29,41.53,41.7,3524100.0,27.5744,27.9645,27.462,27.5744,3524100.0
2008-10-14 14:00:00,41.69,41.92,40.33,41.29,5990300.0,27.5678,27.7199,26.6685,27.3033,5990300.0
2008-10-14 14:30:00,41.29,41.59,40.42,40.74,5341900.0,27.3033,27.5016,26.728,26.9396,5341900.0
2008-10-14 15:00:00,40.76,41.67,40.59,41.61,5840100.0,26.9528,27.5545,26.8404,27.5149,5840100.0
2008-10-14 15:30:00,41.6,41.88,40.66,40.8,9445200.0,27.5083,27.6934,26.8867,26.9793,9445200.0
2008-10-15 09:30:00,39.33,41.79,38.82,41.54,14469800.0,26.0072,27.6339,25.67,27.4686,14469800.0
2008-10-15 10:00:00,41.54,41.63,40.63,40.87,7146500.0,27.4686,27.5281,26.8668,27.0255,7146500.0
2008-10-15 10:30:00,40.88,41.14,40.15,40.36,6870000.0,27.0322,27.2041,26.5494,26.6883,6870000.0
2008-10-15 11:00:00,40.37,40.48,39.64,40.11,4447300.0,26.6949,26.7676,26.2122,26.523,4447300.0
2008-10-15 11:30:00,40.11,40.68,40.0,40.56,3426500.0,26.523,26.8999,26.4502,26.8206,3426500.0
2008-10-15 12:00:00,40.56,40.8,40.21,40.37,2661200.0,26.8206,26.9793,26.5891,26.6949,2661200.0
2008-10-15 12:30:00,40.37,41.48,40.36,41.3,3415700.0,26.6949,27.4289,26.6883,27.3099,3415700.0
2008-10-15 13:00:00,41.31,41.42,40.66,40.78,3133300.0,27.3165,27.3892,26.8867,26.966,3133300.0
2008-10-15 13:30:00,40.81,40.91,40.03,40.07,3617800.0,26.9859,27.052,26.4701,26.4965,3617800.0
2008-10-15 14:00:00,40.06,40.16,39.5,39.99,4973800.0,26.4899,26.556,26.1196,26.4436,4973800.0
2008-10-15 14:30:00,39.99,40.0,39.26,39.54,4017000.0,26.4436,26.4502,25.9609,26.1461,4017000.0
2008-10-15 15:00:00,39.52,40.5,39.25,39.83,6480500.0,26.1328,26.7809,25.9543,26.3378,6480500.0
2008-10-15 15:30:00,39.84,40.17,38.0,38.12,10804300.0,26.3444,26.5627,25.1277,25.2071,10804300.0
2008-10-16 09:30:00,39.02,39.42,37.11,37.75,8745300.0,25.8022,26.0667,24.5392,24.9624,8745300.0
2008-10-16 10:00:00,37.75,37.89,36.31,37.05,7676900.0,24.9624,25.055,24.0102,24.4995,7676900.0
2008-10-16 10:30:00,37.06,37.49,36.64,36.86,5082100.0,24.5062,24.7905,24.2284,24.3739,5082100.0
2008-10-16 11:00:00,36.86,37.23,36.52,36.58,4760400.0,24.3739,24.6186,24.1491,24.1888,4760400.0
2008-10-16 11:30:00,36.59,38.06,36.55,37.85,5102500.0,24.1954,25.1674,24.1689,25.0285,5102500.0
2008-10-16 12:00:00,37.81,38.93,37.34,38.42,5101300.0,25.0021,25.7427,24.6913,25.4055,5101300.0
2008-10-16 12:30:00,38.42,39.39,38.28,38.38,6186200.0,25.4055,26.0469,25.3129,25.379,6186200.0
2008-10-16 13:00:00,38.38,39.0,38.09,38.69,3390100.0,25.379,25.789,25.1872,25.584,3390100.0
2008-10-16 13:30:00,38.69,38.93,37.91,38.6,2975900.0,25.584,25.7427,25.0682,25.5245,2975900.0
2008-10-16 14:00:00,38.6,38.85,37.93,38.42,2711200.0,25.5245,25.6898,25.0814,25.4055,2711200.0
2008-10-16 14:30:00,38.39,38.75,38.01,38.25,3501600.0,25.3856,25.6237,25.1343,25.293,3501600.0
2008-10-16 15:00:00,38.25,39.43,38.16,39.23,5446700.0,25.293,26.0733,25.2335,25.9411,5446700.0
2008-10-16 15:30:00,39.23,41.0,38.62,40.52,9531900.0,25.9411,27.1115,25.5377,26.7941,9531900.0
2008-10-17 09:30:00,39.63,40.62,39.48,40.51,9147100.0,26.2056,26.8602,26.1064,26.7875,9147100.0
2008-10-17 10:00:00,40.51,40.78,39.65,40.05,4471300.0,26.7875,26.966,26.2188,26.4833,4471300.0
2008-10-17 10:30:00,40.05,40.28,39.7,39.81,3472600.0,26.4833,26.6354,26.2519,26.3246,3472600.0
2008-10-17 11:00:00,39.82,39.97,39.06,39.2,3699300.0,26.3312,26.4304,25.8287,25.9212,3699300.0
2008-10-17 11:30:00,39.2,39.7,39.09,39.58,2239900.0,25.9212,26.2519,25.8485,26.1725,2239900.0
2008-10-17 12:00:00,39.58,39.85,39.39,39.69,1982000.0,26.1725,26.3511,26.0469,26.2453,1982000.0
2008-10-17 12:30:00,39.68,40.39,39.45,40.36,2280900.0,26.2386,26.7081,26.0866,26.6883,2280900.0
2008-10-17 13:00:00,40.36,40.8,40.16,40.59,3544000.0,26.6883,26.9793,26.556,26.8404,3544000.0
2008-10-17 13:30:00,40.58,41.21,40.54,41.0,4168400.0,26.8338,27.2504,26.8073,27.1115,4168400.0
2008-10-17 14:00:00,41.0,41.39,40.27,40.49,3864000.0,27.1115,27.3694,26.6288,26.7743,3864000.0
2008-10-17 14:30:00,40.49,40.73,39.77,40.39,4613400.0,26.7743,26.933,26.2982,26.7081,4613400.0
2008-10-17 15:00:00,40.4,40.77,39.4,39.7,5498300.0,26.7147,26.9594,26.0535,26.2519,5498300.0
2008-10-17 15:30:00,39.73,40.15,39.17,39.35,7553700.0,26.2717,26.5494,25.9014,26.0204,7553700.0
2008-10-20 09:30:00,40.01,40.2,39.33,39.9,5682900.0,26.4569,26.5825,26.0072,26.3841,5682900.0
2008-10-20 10:00:00,39.91,40.36,39.25,39.36,4037000.0,26.3907,26.6883,25.9543,26.027,4037000.0
2008-10-20 10:30:00,39.36,39.77,39.23,39.38,3682600.0,26.027,26.2982,25.9411,26.0403,3682600.0
2008-10-20 11:00:00,39.38,39.45,38.8,39.4,3215600.0,26.0403,26.0866,25.6567,26.0535,3215600.0
2008-10-20 11:30:00,39.4,39.84,39.21,39.68,2322900.0,26.0535,26.3444,25.9279,26.2386,2322900.0
2008-10-20 12:00:00,39.69,40.07,39.54,39.73,2487400.0,26.2453,26.4965,26.1461,26.2717,2487400.0
2008-10-20 12:30:00,39.72,39.88,39.5,39.67,1673200.0,26.2651,26.3709,26.1196,26.232,1673200.0
2008-10-20 13:00:00,39.67,40.01,39.43,39.93,1623500.0,26.232,26.4569,26.0733,26.404,1623500.0
2008-10-20 13:30:00,39.93,40.06,39.63,39.71,1811300.0,26.404,26.4899,26.2056,26.2585,1811300.0
2008-10-20 14:00:00,39.7,40.11,39.66,39.8,2671300.0,26.2519,26.523,26.2254,26.318,2671300.0
2008-10-20 14:30:00,39.81,40.12,39.54,40.1,2248500.0,26.3246,26.5296,26.1461,26.5164,2248500.0
2008-10-20 15:00:00,40.09,40.25,39.82,39.92,3406800.0,26.5098,26.6156,26.3312,26.3973,3406800.0
2008-10-20 15:30:00,39.92,40.7,39.71,40.58,6650000.0,26.3973,26.9131,26.2585,26.8338,6650000.0
2008-10-21 09:30:00,39.92,41.0,39.74,40.61,5428100.0,26.3973,27.1115,26.2783,26.8536,5428100.0
2008-10-21 10:00:00,40.61,41.27,40.41,40.7,4617100.0,26.8536,27.29,26.7214,26.9131,4617100.0
2008-10-21 10:30:00,40.71,40.75,40.21,40.3,2685800.0,26.9197,26.9462,26.5891,26.6486,2685800.0
2008-10-21 11:00:00,40.3,40.73,40.28,40.43,2065900.0,26.6486,26.933,26.6354,26.7346,2065900.0
2008-10-21 11:30:00,40.42,40.67,39.81,39.93,2393500.0,26.728,26.8933,26.3246,26.404,2393500.0
2008-10-21 12:00:00,39.94,40.09,39.65,40.07,2708800.0,26.4106,26.5098,26.2188,26.4965,2708800.0
2008-10-21 12:30:00,40.06,40.22,39.67,39.7,1760500.0,26.4899,26.5957,26.232,26.2519,1760500.0
2008-10-21 13:00:00,39.68,40.36,39.67,40.22,2078600.0,26.2386,26.6883,26.232,26.5957,2078600.0
2008-10-21 13:30:00,40.21,40.54,40.07,40.23,1990800.0,26.5891,26.8073,26.4965,26.6023,1990800.0
2008-10-21 14:00:00,40.22,40.76,40.13,40.75,2361200.0,26.5957,26.9528,26.5362,26.9462,2361200.0
2008-10-21 14:30:00,40.74,40.95,40.51,40.7,2797100.0,26.9396,27.0784,26.7875,26.9131,2797100.0
2008-10-21 15:00:00,40.7,40.99,40.17,40.21,3194000.0,26.9131,27.1049,26.5627,26.5891,3194000.0
2008-10-21 15:30:00,40.23,40.33,39.6,39.76,5961100.0,26.6023,26.6685,26.1857,26.2915,5961100.0
2008-10-22 09:30:00,39.15,39.73,38.9,39.05,6200100.0,25.8882,26.2717,25.7229,25.8221,6200100.0
2008-10-22 10:00:00,39.05,39.97,38.93,39.35,5446100.0,25.8221,26.4304,25.7427,26.0204,5446100.0
2008-10-22 10:30:00,39.34,40.05,39.33,39.62,3720800.0,26.0138,26.4833,26.0072,26.199,3720800.0
2008-10-22 11:00:00,39.62,39.63,39.0,39.05,3402000.0,26.199,26.2056,25.789,25.8221,3402000.0
2008-10-22 11:30:00,39.05,39.18,38.5,38.77,3323800.0,25.8221,25.908,25.4584,25.6369,3323800.0
2008-10-22 12:00:00,38.77,39.03,38.53,38.71,2577700.0,25.6369,25.8088,25.4782,25.5972,2577700.0
2008-10-22 12:30:00,38.72,38.75,38.27,38.33,2344200.0,25.6038,25.6237,25.3063,25.3459,2344200.0
2008-10-22 13:00:00,38.32,38.48,37.9,38.02,3096800.0,25.3393,25.4451,25.0616,25.141,3096800.0
2008-10-22 13:30:00,38.01,38.15,37.54,38.02,3637100.0,25.1343,25.2269,24.8236,25.141,3637100.0
2008-10-22 14:00:00,38.01,38.09,37.6,37.95,2383500.0,25.1343,25.1872,24.8632,25.0947,2383500.0
2008-10-22 14:30:00,37.95,37.97,37.22,37.54,3110900.0,25.0947,25.1079,24.612,24.8236,3110900.0
2008-10-22 15:00:00,37.54,37.72,36.98,37.1,4513800.0,24.8236,24.9426,24.4533,24.5326,4513800.0
2008-10-22 15:30:00,37.09,37.6,36.01,37.25,12046000.0,24.526,24.8632,23.8118,24.6318,12046000.0
2008-10-23 09:30:00,37.31,37.64,36.62,37.51,6020100.0,24.6715,24.8897,24.2152,24.8037,6020100.0
2008-10-23 10:00:00,37.5,37.98,37.4,37.5,4969200.0,24.7971,25.1145,24.731,24.7971,4969200.0
2008-10-23 10:30:00,37.5,38.48,37.42,38.15,5197900.0,24.7971,25.4451,24.7442,25.2269,5197900.0
2008-10-23 11:00:00,38.13,38.27,37.39,37.53,3024800.0,25.2137,25.3063,24.7244,24.8169,3024800.0
2008-10-23 11:30:00,37.52,37.95,37.35,37.67,3135800.0,24.8103,25.0947,24.6979,24.9095,3135800.0
2008-10-23 12:00:00,37.67,37.74,37.01,37.19,2928700.0,24.9095,24.9558,24.4731,24.5921,2928700.0
2008-10-23 12:30:00,37.2,37.44,36.62,36.74,3873500.0,24.5987,24.7574,24.2152,24.2946,3873500.0
2008-10-23 13:00:00,36.73,37.24,36.59,36.68,3699800.0,24.2879,24.6252,24.1954,24.2549,3699800.0
2008-10-23 13:30:00,36.66,37.05,36.54,36.71,3409100.0,24.2417,24.4995,24.1623,24.2747,3409100.0
2008-10-23 14:00:00,36.71,36.72,35.82,36.34,4200900.0,24.2747,24.2813,23.6862,24.03,4200900.0
2008-10-23 14:30:00,36.33,36.86,35.91,36.24,4088900.0,24.0234,24.3739,23.7457,23.9639,4088900.0
2008-10-23 15:00:00,36.22,37.78,36.04,37.42,6123400.0,23.9507,24.9823,23.8317,24.7442,6123400.0
2008-10-23 15:30:00,37.42,38.75,36.75,38.25,8848500.0,24.7442,25.6237,24.3012,25.293,8848500.0
2008-10-24 09:30:00,35.22,37.73,35.1,36.65,8078800.0,23.2894,24.9492,23.2101,24.235,8078800.0
2008-10-24 10:00:00,36.67,36.99,35.58,35.84,5292900.0,24.2483,24.4599,23.5275,23.6994,5292900.0
2008-10-24 10:30:00,35.82,36.29,35.68,35.94,4213500.0,23.6862,23.997,23.5936,23.7655,4213500.0
2008-10-24 11:00:00,35.95,36.66,35.94,36.44,4123200.0,23.7722,24.2417,23.7655,24.0962,4123200.0
2008-10-24 11:30:00,36.44,36.62,35.56,35.6,3634700.0,24.0962,24.2152,23.5143,23.5407,3634700.0
2008-10-24 12:00:00,35.59,35.7,35.24,35.25,4242400.0,23.5341,23.6068,23.3027,23.3093,4242400.0
2008-10-24 12:30:00,35.24,35.62,35.03,35.37,3094700.0,23.3027,23.5539,23.1638,23.3886,3094700.0
2008-10-24 13:00:00,35.36,35.93,35.35,35.49,2903200.0,23.382,23.7589,23.3754,23.468,2903200.0
2008-10-24 13:30:00,35.5,35.56,34.68,34.72,3705700.0,23.4746,23.5143,22.9324,22.9588,3705700.0
2008-10-24 14:00:00,34.73,35.09,34.51,35.04,4312100.0,22.9654,23.2035,22.82,23.1704,4312100.0
2008-10-24 14:30:00,35.05,36.0,35.0,35.84,3609200.0,23.177,23.8052,23.144,23.6994,3609200.0
2008-10-24 15:00:00,35.84,36.35,35.46,36.01,4767100.0,23.6994,24.0367,23.4481,23.8118,4767100.0
2008-10-24 15:30:00,36.01,36.41,35.11,35.46,7011900.0,23.8118,24.0763,23.2167,23.4481,7011900.0
2008-10-27 09:30:00,35.15,35.69,34.54,35.2,6950500.0,23.2432,23.6002,22.8398,23.2762,6950500.0
2008-10-27 10:00:00,35.2,35.9,34.61,34.7,4824800.0,23.2762,23.7391,22.8861,22.9456,4824800.0
2008-10-27 10:30:00,34.69,35.05,34.62,34.98,3088900.0,22.939,23.177,22.8927,23.1307,3088900.0
2008-10-27 11:00:00,34.99,35.18,34.5,34.83,3769500.0,23.1374,23.263,22.8133,23.0316,3769500.0
2008-10-27 11:30:00,34.83,34.87,34.5,34.74,2901700.0,23.0316,23.058,22.8133,22.972,2901700.0
2008-10-27 12:00:00,34.75,35.15,34.73,34.92,2950000.0,22.9787,23.2432,22.9654,23.0911,2950000.0
2008-10-27 12:30:00,34.91,35.4,34.82,35.23,2814700.0,23.0845,23.4085,23.0249,23.2961,2814700.0
2008-10-27 13:00:00,35.23,35.29,34.97,35.18,2289500.0,23.2961,23.3357,23.1241,23.263,2289500.0
2008-10-27 13:30:00,35.18,35.3,34.96,35.02,2265700.0,23.263,23.3423,23.1175,23.1572,2265700.0
2008-10-27 14:00:00,35.02,35.19,34.81,34.83,2465100.0,23.1572,23.2696,23.0183,23.0316,2465100.0
2008-10-27 14:30:00,34.82,34.86,33.94,34.04,5896200.0,23.0249,23.0514,22.443,22.5092,5896200.0
2008-10-27 15:00:00,34.03,34.64,33.81,34.59,5113300.0,22.5025,22.9059,22.3571,22.8729,5113300.0
2008-10-27 15:30:00,34.59,34.74,33.33,33.63,11849400.0,22.8729,22.972,22.0397,22.238,11849400.0
2008-10-28 09:30:00,34.95,35.0,34.05,34.7,7666500.0,23.1109,23.144,22.5158,22.9456,7666500.0
2008-10-28 10:00:00,34.7,34.78,33.83,33.9,5329900.0,22.9456,22.9985,22.3703,22.4166,5329900.0
2008-10-28 10:30:00,33.9,34.03,32.52,32.69,5160100.0,22.4166,22.5025,21.5041,21.6165,5160100.0
2008-10-28 11:00:00,32.67,33.49,32.65,33.41,4166200.0,21.6032,22.1455,21.59,22.0926,4166200.0
2008-10-28 11:30:00,33.41,33.71,33.14,33.22,3538400.0,22.0926,22.2909,21.914,21.9669,3538400.0
2008-10-28 12:00:00,33.23,33.26,33.0,33.08,3508800.0,21.9735,21.9934,21.8215,21.8744,3508800.0
2008-10-28 12:30:00,33.08,33.54,32.97,33.44,2658000.0,21.8744,22.1785,21.8016,22.1124,2658000.0
2008-10-28 13:00:00,33.45,33.78,33.37,33.53,2350800.0,22.119,22.3372,22.0661,22.1719,2350800.0
2008-10-28 13:30:00,33.54,33.61,33.04,33.17,2205800.0,22.1785,22.2248,21.8479,21.9339,2205800.0
2008-10-28 14:00:00,33.17,33.75,33.08,33.55,3238200.0,21.9339,22.3174,21.8744,22.1851,3238200.0
2008-10-28 14:30:00,33.56,34.7,33.55,34.6,5168800.0,22.1918,22.9456,22.1851,22.8795,5168800.0
2008-10-28 15:00:00,34.6,35.18,34.03,35.17,6542700.0,22.8795,23.263,22.5025,23.2564,6542700.0
2008-10-28 15:30:00,35.17,37.72,34.93,37.54,14159200.0,23.2564,24.9426,23.0977,24.8236,14159200.0
2008-10-29 09:30:00,37.11,37.49,36.2,36.8,6196400.0,24.5392,24.7905,23.9375,24.3342,6196400.0
2008-10-29 10:00:00,36.8,37.44,36.58,37.1,4142700.0,24.3342,24.7574,24.1888,24.5326,4142700.0
2008-10-29 10:30:00,37.1,37.19,36.29,36.56,3784100.0,24.5326,24.5921,23.997,24.1755,3784100.0
2008-10-29 11:00:00,36.57,36.97,36.41,36.65,2910300.0,24.1821,24.4466,24.0763,24.235,2910300.0
2008-10-29 11:30:00,36.66,37.0,36.57,36.98,1780300.0,24.2417,24.4665,24.1821,24.4533,1780300.0
2008-10-29 12:00:00,36.98,37.2,36.71,37.15,1930000.0,24.4533,24.5987,24.2747,24.5657,1930000.0
2008-10-29 12:30:00,37.15,37.75,37.12,37.24,3277300.0,24.5657,24.9624,24.5458,24.6252,3277300.0
2008-10-29 13:00:00,37.25,37.49,37.11,37.27,1661900.0,24.6318,24.7905,24.5392,24.645,1661900.0
2008-10-29 13:30:00,37.28,37.94,37.28,37.39,2882200.0,24.6516,25.0881,24.6516,24.7244,2882200.0
2008-10-29 14:00:00,37.39,37.55,36.33,36.59,4610800.0,24.7244,24.8302,24.0234,24.1954,4610800.0
2008-10-29 14:30:00,36.6,37.0,35.79,36.83,5595000.0,24.202,24.4665,23.6664,24.3541,5595000.0
2008-10-29 15:00:00,36.83,38.19,36.38,37.74,6777700.0,24.3541,25.2534,24.0565,24.9558,6777700.0
2008-10-29 15:30:00,37.73,38.38,35.51,35.75,10646400.0,24.9492,25.379,23.4812,23.6399,10646400.0
2008-10-30 09:30:00,36.89,37.23,36.03,36.33,5500100.0,24.3937,24.6186,23.8251,24.0234,5500100.0
2008-10-30 10:00:00,36.33,36.76,36.21,36.4,3735400.0,24.0234,24.3078,23.9441,24.0697,3735400.0
2008-10-30 10:30:00,36.4,36.98,36.23,36.84,3610200.0,24.0697,24.4533,23.9573,24.3607,3610200.0
2008-10-30 11:00:00,36.84,37.09,36.44,36.58,3049800.0,24.3607,24.526,24.0962,24.1888,3049800.0
2008-10-30 11:30:00,36.6,36.83,36.23,36.36,2997800.0,24.202,24.3541,23.9573,24.0433,2997800.0
2008-10-30 12:00:00,36.34,37.12,36.26,36.9,2667000.0,24.03,24.5458,23.9771,24.4004,2667000.0
2008-10-30 12:30:00,36.9,37.05,36.72,36.85,2098500.0,24.4004,24.4995,24.2813,24.3673,2098500.0
2008-10-30 13:00:00,36.85,37.58,36.72,37.0,2815600.0,24.3673,24.85,24.2813,24.4665,2815600.0
2008-10-30 13:30:00,37.0,37.32,36.71,37.27,2243300.0,24.4665,24.6781,24.2747,24.645,2243300.0
2008-10-30 14:00:00,37.26,37.8,37.13,37.7,2875600.0,24.6384,24.9955,24.5524,24.9294,2875600.0
2008-10-30 14:30:00,37.7,37.85,37.15,37.4,3351100.0,24.9294,25.0285,24.5657,24.731,3351100.0
2008-10-30 15:00:00,37.4,37.79,36.83,37.4,3646300.0,24.731,24.9889,24.3541,24.731,3646300.0
2008-10-30 15:30:00,37.39,38.0,36.72,37.63,6666900.0,24.7244,25.1277,24.2813,24.8831,6666900.0
2008-10-31 09:30:00,37.29,38.54,37.28,38.53,5727200.0,24.6582,25.4848,24.6516,25.4782,5727200.0
2008-10-31 10:00:00,38.52,39.22,38.47,39.17,5976500.0,25.4716,25.9345,25.4385,25.9014,5976500.0
2008-10-31 10:30:00,39.21,39.33,38.92,39.28,3813100.0,25.9279,26.0072,25.7361,25.9741,3813100.0
2008-10-31 11:00:00,39.29,39.97,39.24,39.8,3648300.0,25.9808,26.4304,25.9477,26.318,3648300.0
2008-10-31 11:30:00,39.8,40.0,39.61,39.89,4327900.0,26.318,26.4502,26.1924,26.3775,4327900.0
2008-10-31 12:00:00,39.9,39.96,39.67,39.78,3673500.0,26.3841,26.4238,26.232,26.3048,3673500.0
2008-10-31 12:30:00,39.78,40.22,39.53,39.9,2749100.0,26.3048,26.5957,26.1395,26.3841,2749100.0
2008-10-31 13:00:00,39.9,40.21,39.79,39.95,4055000.0,26.3841,26.5891,26.3114,26.4172,4055000.0
2008-10-31 13:30:00,39.96,40.3,39.87,40.08,3171200.0,26.4238,26.6486,26.3643,26.5031,3171200.0
2008-10-31 14:00:00,40.08,40.2,39.4,39.63,3050700.0,26.5031,26.5825,26.0535,26.2056,3050700.0
2008-10-31 14:30:00,39.63,40.07,39.37,40.05,4027100.0,26.2056,26.4965,26.0337,26.4833,4027100.0
2008-10-31 15:00:00,40.06,40.2,39.16,39.47,5134800.0,26.4899,26.5825,25.8948,26.0998,5134800.0
2008-10-31 15:30:00,39.47,40.95,39.32,40.69,13462300.0,26.0998,27.0784,26.0006,26.9065,13462300.0
2008-11-03 09:30:00,41.25,41.25,40.28,40.39,5580200.0,27.2768,27.2768,26.6354,26.7081,5580200.0
2008-11-03 10:00:00,40.38,41.09,40.3,40.81,5048500.0,26.7015,27.171,26.6486,26.9859,5048500.0
2008-11-03 10:30:00,40.82,41.04,40.65,40.81,2832000.0,26.9925,27.138,26.8801,26.9859,2832000.0
2008-11-03 11:00:00,40.82,40.85,40.48,40.79,2696700.0,26.9925,27.0123,26.7676,26.9726,2696700.0
2008-11-03 11:30:00,40.79,41.0,40.69,40.9,2067500.0,26.9726,27.1115,26.9065,27.0454,2067500.0
2008-11-03 12:00:00,40.9,41.09,40.83,40.93,2893100.0,27.0454,27.171,26.9991,27.0652,2893100.0
2008-11-03 12:30:00,40.93,41.0,40.6,40.61,1976400.0,27.0652,27.1115,26.847,26.8536,1976400.0
2008-11-03 13:00:00,40.61,40.86,40.6,40.64,1802500.0,26.8536,27.0189,26.847,26.8735,1802500.0
2008-11-03 13:30:00,40.64,40.66,40.42,40.5,2228000.0,26.8735,26.8867,26.728,26.7809,2228000.0
2008-11-03 14:00:00,40.51,40.52,40.25,40.44,2852400.0,26.7875,26.7941,26.6156,26.7412,2852400.0
2008-11-03 14:30:00,40.43,40.6,40.31,40.39,3012900.0,26.7346,26.847,26.6552,26.7081,3012900.0
2008-11-03 15:00:00,40.38,40.66,40.2,40.64,3116900.0,26.7015,26.8867,26.5825,26.8735,3116900.0
2008-11-03 15:30:00,40.65,41.1,40.53,40.77,4803500.0,26.8801,27.1776,26.8007,26.9594,4803500.0
2008-11-04 09:30:00,41.36,41.48,40.88,41.22,5270300.0,27.3496,27.4289,27.0322,27.257,5270300.0
2008-11-04 10:00:00,41.21,41.89,41.1,41.79,4222000.0,27.2504,27.7,27.1776,27.6339,4222000.0
2008-11-04 10:30:00,41.79,41.97,41.62,41.83,3859500.0,27.6339,27.7529,27.5215,27.6603,3859500.0
2008-11-04 11:00:00,41.83,41.99,41.76,41.82,2783200.0,27.6603,27.7661,27.6141,27.6537,2783200.0
2008-11-04 11:30:00,41.82,41.9,41.47,41.8,2673100.0,27.6537,27.7066,27.4223,27.6405,2673100.0
2008-11-04 12:00:00,41.8,41.92,41.58,41.84,2303700.0,27.6405,27.7199,27.495,27.667,2303700.0
2008-11-04 12:30:00,41.84,41.9,41.65,41.82,1886500.0,27.667,27.7066,27.5413,27.6537,1886500.0
2008-11-04 13:00:00,41.81,41.92,41.66,41.88,1759400.0,27.6471,27.7199,27.5479,27.6934,1759400.0
2008-11-04 13:30:00,41.88,42.15,41.79,42.03,3251300.0,27.6934,27.8719,27.6339,27.7926,3251300.0
2008-11-04 14:00:00,42.03,42.05,41.55,41.77,2985300.0,27.7926,27.8058,27.4752,27.6207,2985300.0
2008-11-04 14:30:00,41.77,41.8,41.37,41.46,2610000.0,27.6207,27.6405,27.3562,27.4157,2610000.0
2008-11-04 15:00:00,41.46,41.87,41.27,41.75,3265700.0,27.4157,27.6868,27.29,27.6074,3265700.0
2008-11-04 15:30:00,41.74,42.42,41.62,42.14,8763400.0,27.6008,28.0505,27.5215,27.8653,8763400.0
2008-11-05 09:30:00,41.73,42.48,41.57,42.19,5227700.0,27.5942,28.0902,27.4884,27.8984,5227700.0
2008-11-05 10:00:00,42.2,42.5,42.12,42.4,3711900.0,27.905,28.1034,27.8521,28.0373,3711900.0
2008-11-05 10:30:00,42.39,42.45,42.04,42.09,3252900.0,28.0306,28.0703,27.7992,27.8323,3252900.0
2008-11-05 11:00:00,42.09,42.23,41.86,41.97,3073100.0,27.8323,27.9248,27.6802,27.7529,3073100.0
2008-11-05 11:30:00,41.97,42.0,41.73,41.94,2851200.0,27.7529,27.7728,27.5942,27.7331,2851200.0
2008-11-05 12:00:00,41.94,42.07,41.5,41.52,2460200.0,27.7331,27.819,27.4421,27.4554,2460200.0
2008-11-05 12:30:00,41.51,41.65,41.15,41.53,2922500.0,27.4487,27.5413,27.2107,27.462,2922500.0
2008-11-05 13:00:00,41.53,41.68,41.19,41.26,2102200.0,27.462,27.5612,27.2371,27.2834,2102200.0
2008-11-05 13:30:00,41.26,41.27,40.8,40.87,3078400.0,27.2834,27.29,26.9793,27.0255,3078400.0
2008-11-05 14:00:00,40.86,41.26,40.79,41.08,2861100.0,27.0189,27.2834,26.9726,27.1644,2861100.0
2008-11-05 14:30:00,41.09,41.37,40.7,40.79,3253800.0,27.171,27.3562,26.9131,26.9726,3253800.0
2008-11-05 15:00:00,40.79,40.99,40.0,40.08,3924300.0,26.9726,27.1049,26.4502,26.5031,3924300.0
2008-11-05 15:30:00,40.09,40.23,38.62,38.95,10837500.0,26.5098,26.6023,25.5377,25.7559,10837500.0
2008-11-06 09:30:00,38.82,39.76,38.16,39.22,7610400.0,25.67,26.2915,25.2335,25.9345,7610400.0
2008-11-06 10:00:00,39.23,39.44,38.63,38.76,4080700.0,25.9411,26.0799,25.5443,25.6303,4080700.0
2008-11-06 10:30:00,38.77,39.08,38.51,38.96,3601800.0,25.6369,25.8419,25.465,25.7625,3601800.0
2008-11-06 11:00:00,38.94,39.24,38.56,38.87,3312500.0,25.7493,25.9477,25.498,25.703,3312500.0
2008-11-06 11:30:00,38.88,39.13,38.55,38.9,2669300.0,25.7096,25.875,25.4914,25.7229,2669300.0
2008-11-06 12:00:00,38.9,38.97,38.2,38.34,3069700.0,25.7229,25.7692,25.26,25.3526,3069700.0
2008-11-06 12:30:00,38.34,38.76,38.2,38.51,2121600.0,25.3526,25.6303,25.26,25.465,2121600.0
2008-11-06 13:00:00,38.51,38.52,38.06,38.36,2414900.0,25.465,25.4716,25.1674,25.3658,2414900.0
2008-11-06 13:30:00,38.36,38.42,37.86,38.35,2915700.0,25.3658,25.4055,25.0352,25.3592,2915700.0
2008-11-06 14:00:00,38.36,38.67,37.86,37.96,2972800.0,25.3658,25.5708,25.0352,25.1013,2972800.0
2008-11-06 14:30:00,37.96,38.94,37.93,38.49,3836600.0,25.1013,25.7493,25.0814,25.4517,3836600.0
2008-11-06 15:00:00,38.5,38.65,38.19,38.31,3569100.0,25.4584,25.5576,25.2534,25.3327,3569100.0
2008-11-06 15:30:00,38.3,38.77,37.87,38.23,8840300.0,25.3261,25.6369,25.0418,25.2798,8840300.0
2008-11-07 09:30:00,38.23,38.52,37.69,37.8,5830200.0,25.2798,25.4716,24.9227,24.9955,5830200.0
2008-11-07 10:00:00,37.8,38.2,37.75,37.93,4702200.0,24.9955,25.26,24.9624,25.0814,4702200.0
2008-11-07 10:30:00,37.93,38.02,37.59,37.83,3653100.0,25.0814,25.141,24.8566,25.0153,3653100.0
2008-11-07 11:00:00,37.83,37.9,36.79,37.0,5023700.0,25.0153,25.0616,24.3276,24.4665,5023700.0
2008-11-07 11:30:00,37.0,37.36,36.85,37.35,3556100.0,24.4665,24.7045,24.3673,24.6979,3556100.0
2008-11-07 12:00:00,37.35,37.49,37.07,37.12,2412400.0,24.6979,24.7905,24.5128,24.5458,2412400.0
2008-11-07 12:30:00,37.13,37.34,36.99,37.12,1992700.0,24.5524,24.6913,24.4599,24.5458,1992700.0
2008-11-07 13:00:00,37.12,37.19,36.92,37.16,2243600.0,24.5458,24.5921,24.4136,24.5723,2243600.0
2008-11-07 13:30:00,37.16,37.19,36.91,37.15,1825900.0,24.5723,24.5921,24.407,24.5657,1825900.0
2008-11-07 14:00:00,37.15,37.18,36.88,36.92,1870700.0,24.5657,24.5855,24.3871,24.4136,1870700.0
2008-11-07 14:30:00,36.93,37.4,36.8,36.83,3529500.0,24.4202,24.731,24.3342,24.3541,3529500.0
2008-11-07 15:00:00,36.84,37.17,36.52,36.54,3690000.0,24.3607,24.5789,24.1491,24.1623,3690000.0
2008-11-07 15:30:00,36.56,38.1,36.47,37.83,6750100.0,24.1755,25.1939,24.116,25.0153,6750100.0
2008-11-10 09:30:00,38.29,38.48,37.54,37.94,4359000.0,25.3195,25.4451,24.8236,25.0881,4359000.0
2008-11-10 10:00:00,37.94,38.22,37.6,37.93,2899200.0,25.0881,25.2732,24.8632,25.0814,2899200.0
2008-11-10 10:30:00,37.94,38.04,37.07,37.25,2881900.0,25.0881,25.1542,24.5128,24.6318,2881900.0
2008-11-10 11:00:00,37.25,37.37,37.02,37.33,1977200.0,24.6318,24.7111,24.4797,24.6847,1977200.0
2008-11-10 11:30:00,37.35,37.53,37.0,37.1,1806300.0,24.6979,24.8169,24.4665,24.5326,1806300.0
2008-11-10 12:00:00,37.09,37.33,36.53,36.63,2161800.0,24.526,24.6847,24.1557,24.2218,2161800.0
2008-11-10 12:30:00,36.65,36.78,36.38,36.69,2459700.0,24.235,24.321,24.0565,24.2615,2459700.0
2008-11-10 13:00:00,36.69,36.87,36.47,36.79,2055200.0,24.2615,24.3805,24.116,24.3276,2055200.0
2008-11-10 13:30:00,36.77,37.04,36.65,36.91,2066500.0,24.3144,24.4929,24.235,24.407,2066500.0
2008-11-10 14:00:00,36.91,37.05,36.41,36.5,2441500.0,24.407,24.4995,24.0763,24.1359,2441500.0
2008-11-10 14:30:00,36.48,36.7,36.27,36.62,2667100.0,24.1226,24.2681,23.9838,24.2152,2667100.0
2008-11-10 15:00:00,36.62,36.63,35.92,36.21,4352200.0,24.2152,24.2218,23.7523,23.9441,4352200.0
2008-11-10 15:30:00,36.21,36.64,35.65,36.46,6656300.0,23.9441,24.2284,23.5738,24.1094,6656300.0
2008-11-11 09:30:00,35.74,37.45,35.74,36.18,7495500.0,23.6333,24.764,23.6333,23.9242,7495500.0
2008-11-11 10:00:00,36.19,36.55,35.84,35.94,5682300.0,23.9309,24.1689,23.6994,23.7655,5682300.0
2008-11-11 10:30:00,35.96,36.15,35.31,35.35,3562400.0,23.7788,23.9044,23.349,23.3754,3562400.0
2008-11-11 11:00:00,35.34,36.07,35.27,35.84,3670000.0,23.3688,23.8515,23.3225,23.6994,3670000.0
2008-11-11 11:30:00,35.83,36.14,35.74,35.84,3232400.0,23.6928,23.8978,23.6333,23.6994,3232400.0
2008-11-11 12:00:00,35.84,35.96,35.37,35.56,2472700.0,23.6994,23.7788,23.3886,23.5143,2472700.0
2008-11-11 12:30:00,35.56,36.12,35.55,36.12,3010200.0,23.5143,23.8846,23.5077,23.8846,3010200.0
2008-11-11 13:00:00,36.12,36.3,35.87,36.03,2699100.0,23.8846,24.0036,23.7193,23.8251,2699100.0
2008-11-11 13:30:00,36.03,36.44,35.7,36.41,3488800.0,23.8251,24.0962,23.6068,24.0763,3488800.0
2008-11-11 14:00:00,36.4,37.0,35.75,36.95,6261200.0,24.0697,24.4665,23.6399,24.4334,6261200.0
2008-11-11 14:30:00,36.96,37.17,36.03,36.05,5378400.0,24.44,24.5789,23.8251,23.8383,5378400.0
2008-11-11 15:00:00,36.05,36.45,35.91,36.12,4215800.0,23.8383,24.1028,23.7457,23.8846,4215800.0
2008-11-11 15:30:00,36.11,36.61,35.6,36.28,7932500.0,23.878,24.2086,23.5407,23.9904,7932500.0
2008-11-12 09:30:00,35.49,36.3,35.13,35.81,5300500.0,23.468,24.0036,23.2299,23.6796,5300500.0
2008-11-12 10:00:00,35.8,36.07,35.28,35.3,4277800.0,23.673,23.8515,23.3291,23.3423,4277800.0
2008-11-12 10:30:00,35.3,35.43,34.95,35.27,4603400.0,23.3423,23.4283,23.1109,23.3225,4603400.0
2008-11-12 11:00:00,35.27,35.35,34.95,35.19,3496400.0,23.3225,23.3754,23.1109,23.2696,3496400.0
2008-11-12 11:30:00,35.2,35.35,34.65,34.96,2874800.0,23.2762,23.3754,22.9125,23.1175,2874800.0
2008-11-12 12:00:00,34.96,35.16,34.75,35.09,2091300.0,23.1175,23.2498,22.9787,23.2035,2091300.0
2008-11-12 12:30:00,35.1,35.42,35.04,35.17,2209200.0,23.2101,23.4217,23.1704,23.2564,2209200.0
2008-11-12 13:00:00,35.17,35.33,34.54,34.9,3053700.0,23.2564,23.3622,22.8398,23.0778,3053700.0
2008-11-12 13:30:00,34.91,34.91,34.33,34.6,2931300.0,23.0845,23.0845,22.7009,22.8795,2931300.0
2008-11-12 14:00:00,34.6,34.85,34.41,34.64,3110300.0,22.8795,23.0448,22.7538,22.9059,3110300.0
2008-11-12 14:30:00,34.64,35.11,34.62,34.64,4038800.0,22.9059,23.2167,22.8927,22.9059,4038800.0
2008-11-12 15:00:00,34.65,34.87,34.38,34.59,5018400.0,22.9125,23.058,22.734,22.8729,5018400.0
2008-11-12 15:30:00,34.59,34.96,34.31,34.63,9040800.0,22.8729,23.1175,22.6877,22.8993,9040800.0
2008-11-13 09:30:00,34.64,34.98,34.36,34.68,6038300.0,22.9059,23.1307,22.7208,22.9324,6038300.0
2008-11-13 10:00:00,34.68,35.79,34.63,35.6,6016800.0,22.9324,23.6664,22.8993,23.5407,6016800.0
2008-11-13 10:30:00,35.63,35.74,35.0,35.27,3312400.0,23.5606,23.6333,23.144,23.3225,3312400.0
2008-11-13 11:00:00,35.28,35.43,34.78,35.26,3624100.0,23.3291,23.4283,22.9985,23.3159,3624100.0
2008-11-13 11:30:00,35.27,35.35,34.83,34.93,3098700.0,23.3225,23.3754,23.0316,23.0977,3098700.0
2008-11-13 12:00:00,34.93,35.01,34.11,34.15,3313100.0,23.0977,23.1506,22.5554,22.5819,3313100.0
2008-11-13 12:30:00,34.15,34.58,33.55,33.58,4546600.0,22.5819,22.8662,22.1851,22.205,4546600.0
2008-11-13 13:00:00,33.58,34.16,33.5,33.97,4838000.0,22.205,22.5885,22.1521,22.4629,4838000.0
2008-11-13 13:30:00,33.97,34.84,33.63,33.8,6352500.0,22.4629,23.0382,22.238,22.3505,6352500.0
2008-11-13 14:00:00,33.8,34.92,33.78,34.65,4289900.0,22.3505,23.0911,22.3372,22.9125,4289900.0
2008-11-13 14:30:00,34.64,35.3,34.15,34.8,5248400.0,22.9059,23.3423,22.5819,23.0117,5248400.0
2008-11-13 15:00:00,34.79,35.69,33.95,35.68,5640200.0,23.0051,23.6002,22.4496,23.5936,5640200.0
2008-11-13 15:30:00,35.69,37.5,35.4,37.36,10611900.0,23.6002,24.7971,23.4085,24.7045,10611900.0
2008-11-14 09:30:00,36.25,36.8,36.02,36.43,6029100.0,23.9705,24.3342,23.8184,24.0896,6029100.0
2008-11-14 10:00:00,36.42,36.57,35.42,35.73,4793700.0,24.0829,24.1821,23.4217,23.6267,4793700.0
2008-11-14 10:30:00,35.72,35.76,35.2,35.2,4408700.0,23.6201,23.6465,23.2762,23.2762,4408700.0
2008-11-14 11:00:00,35.21,35.7,34.95,35.13,3864500.0,23.2828,23.6068,23.1109,23.2299,3864500.0
2008-11-14 11:30:00,35.13,35.13,34.57,34.71,3273600.0,23.2299,23.2299,22.8596,22.9522,3273600.0
2008-11-14 12:00:00,34.72,34.75,34.39,34.4,3093100.0,22.9588,22.9787,22.7406,22.7472,3093100.0
2008-11-14 12:30:00,34.4,35.16,34.31,35.02,2535300.0,22.7472,23.2498,22.6877,23.1572,2535300.0
2008-11-14 13:00:00,35.02,35.3,34.57,35.27,2164900.0,23.1572,23.3423,22.8596,23.3225,2164900.0
2008-11-14 13:30:00,35.27,35.52,34.8,35.31,2672100.0,23.3225,23.4878,23.0117,23.349,2672100.0
2008-11-14 14:00:00,35.31,36.26,35.19,36.02,3805900.0,23.349,23.9771,23.2696,23.8184,3805900.0
2008-11-14 14:30:00,36.02,36.91,35.72,36.52,4218500.0,23.8184,24.407,23.6201,24.1491,4218500.0
2008-11-14 15:00:00,36.53,36.79,35.76,36.18,4649400.0,24.1557,24.3276,23.6465,23.9242,4649400.0
2008-11-14 15:30:00,36.19,36.24,34.16,34.29,7994900.0,23.9309,23.9639,22.5885,22.6745,7994900.0
2008-11-17 09:30:00,33.82,34.3,33.23,33.89,5932200.0,22.3637,22.6811,21.9735,22.41,5932200.0
2008-11-17 10:00:00,33.89,33.9,32.68,33.04,4879900.0,22.41,22.4166,21.6099,21.8479,4879900.0
2008-11-17 10:30:00,33.03,33.17,32.66,32.7,3355800.0,21.8413,21.9339,21.5966,21.6231,3355800.0
2008-11-17 11:00:00,32.71,33.25,32.55,32.58,3174600.0,21.6297,21.9868,21.5239,21.5437,3174600.0
2008-11-17 11:30:00,32.6,33.93,32.56,33.68,4808200.0,21.557,22.4364,21.5305,22.2711,4808200.0
2008-11-17 12:00:00,33.68,34.5,33.53,34.32,5198900.0,22.2711,22.8133,22.1719,22.6943,5198900.0
2008-11-17 12:30:00,34.33,34.87,34.1,34.2,3690800.0,22.7009,23.058,22.5488,22.615,3690800.0
2008-11-17 13:00:00,34.2,34.28,33.59,34.03,3358100.0,22.615,22.6679,22.2116,22.5025,3358100.0
2008-11-17 13:30:00,34.03,34.12,33.54,33.95,2246800.0,22.5025,22.5621,22.1785,22.4496,2246800.0
2008-11-17 14:00:00,33.94,34.15,33.54,33.65,2918000.0,22.443,22.5819,22.1785,22.2513,2918000.0
2008-11-17 14:30:00,33.64,34.22,33.45,33.54,3775400.0,22.2447,22.6282,22.119,22.1785,3775400.0
2008-11-17 15:00:00,33.53,33.88,33.35,33.77,3827100.0,22.1719,22.4034,22.0529,22.3306,3827100.0
2008-11-17 15:30:00,33.77,33.87,32.5,32.69,8033900.0,22.3306,22.3967,21.4908,21.6165,8033900.0
2008-11-18 09:30:00,32.76,33.1,32.46,32.7,5108700.0,21.6628,21.8876,21.4644,21.6231,5108700.0
2008-11-18 10:00:00,32.7,33.05,32.32,33.0,6508800.0,21.6231,21.8545,21.3718,21.8215,6508800.0
2008-11-18 10:30:00,33.0,33.01,32.25,32.5,4159800.0,21.8215,21.8281,21.3255,21.4908,4159800.0
2008-11-18 11:00:00,32.49,32.74,32.25,32.52,3284000.0,21.4842,21.6495,21.3255,21.5041,3284000.0
2008-11-18 11:30:00,32.53,33.01,32.44,33.0,3127800.0,21.5107,21.8281,21.4511,21.8215,3127800.0
2008-11-18 12:00:00,33.0,33.0,32.78,32.88,3128500.0,21.8215,21.8215,21.676,21.7421,3128500.0
2008-11-18 12:30:00,32.89,32.89,32.38,32.61,2485200.0,21.7487,21.7487,21.4115,21.5636,2485200.0
2008-11-18 13:00:00,32.61,32.67,31.83,32.01,3354800.0,21.5636,21.6032,21.0478,21.1668,3354800.0
2008-11-18 13:30:00,32.01,32.03,31.02,31.82,4529100.0,21.1668,21.18,20.5122,21.0412,4529100.0
2008-11-18 14:00:00,31.82,31.83,31.24,31.57,3972400.0,21.0412,21.0478,20.6576,20.8759,3972400.0
2008-11-18 14:30:00,31.56,31.57,30.52,30.58,5068200.0,20.8692,20.8759,20.1815,20.2212,5068200.0
2008-11-18 15:00:00,30.59,31.73,30.36,31.38,6950400.0,20.2278,20.9817,20.0757,20.7502,6950400.0
2008-11-18 15:30:00,31.38,32.5,30.87,32.19,10666400.0,20.7502,21.4908,20.413,21.2858,10666400.0
2008-11-19 09:30:00,31.69,32.02,30.05,30.26,8070800.0,20.9552,21.1734,19.8707,20.0096,8070800.0
2008-11-19 10:00:00,30.26,31.06,30.18,30.39,7995500.0,20.0096,20.5386,19.9567,20.0956,7995500.0
2008-11-19 10:30:00,30.4,30.62,29.38,29.47,7317500.0,20.1022,20.2477,19.4277,19.4872,7317500.0
2008-11-19 11:00:00,29.46,29.91,29.15,29.37,6553800.0,19.4806,19.7782,19.2756,19.4211,6553800.0
2008-11-19 11:30:00,29.37,29.8,29.13,29.66,5457100.0,19.4211,19.7054,19.2624,19.6129,5457100.0
2008-11-19 12:00:00,29.66,29.81,29.06,29.22,4087100.0,19.6129,19.712,19.2161,19.3219,4087100.0
2008-11-19 12:30:00,29.22,29.61,29.07,29.46,3227100.0,19.3219,19.5798,19.2227,19.4806,3227100.0
2008-11-19 13:00:00,29.48,29.75,29.25,29.3,3287100.0,19.4938,19.6724,19.3417,19.3748,3287100.0
2008-11-19 13:30:00,29.3,29.61,29.25,29.35,3778400.0,19.3748,19.5798,19.3417,19.4079,3778400.0
2008-11-19 14:00:00,29.35,29.54,29.24,29.37,5192600.0,19.4079,19.5335,19.3351,19.4211,5192600.0
2008-11-19 14:30:00,29.37,30.16,29.25,29.88,6334700.0,19.4211,19.9435,19.3417,19.7583,6334700.0
2008-11-19 15:00:00,29.9,30.07,28.95,29.03,7956800.0,19.7716,19.884,19.1434,19.1963,7956800.0
2008-11-19 15:30:00,29.02,29.31,28.28,28.41,15117800.0,19.1897,19.3814,18.7003,18.7863,15117800.0
2008-11-20 09:30:00,27.74,28.71,25.14,25.16,16269300.0,18.3432,18.9847,16.624,16.6372,16269300.0
2008-11-20 10:00:00,25.16,25.42,23.21,24.9,21511700.0,16.6372,16.8091,15.3478,16.4653,21511700.0
2008-11-20 10:30:00,24.89,26.47,24.83,25.57,15779000.0,16.4587,17.5035,16.419,16.9083,15779000.0
2008-11-20 11:00:00,25.57,26.09,24.77,25.06,11036300.0,16.9083,17.2522,16.3793,16.5711,11036300.0
2008-11-20 11:30:00,25.05,25.3,24.5,25.09,7541500.0,16.5645,16.7298,16.2008,16.5909,7541500.0
2008-11-20 12:00:00,25.08,26.2,24.64,26.09,8423100.0,16.5843,17.3249,16.2934,17.2522,8423100.0
2008-11-20 12:30:00,26.09,26.56,25.62,25.67,10248400.0,17.2522,17.563,16.9414,16.9744,10248400.0
2008-11-20 13:00:00,25.7,25.83,24.84,25.19,6881500.0,16.9943,17.0802,16.4256,16.657,6881500.0
2008-11-20 13:30:00,25.2,25.59,24.93,25.54,5757400.0,16.6637,16.9215,16.4851,16.8885,5757400.0
2008-11-20 14:00:00,25.54,25.62,24.83,24.94,6705100.0,16.8885,16.9414,16.419,16.4917,6705100.0
2008-11-20 14:30:00,24.94,25.38,24.69,24.96,8085900.0,16.4917,16.7827,16.3264,16.505,8085900.0
2008-11-20 15:00:00,24.96,25.34,23.83,24.06,10632200.0,16.505,16.7562,15.7577,15.9098,10632200.0
2008-11-20 15:30:00,24.06,25.0,22.32,23.1,24090300.0,15.9098,16.5314,14.7592,15.275,24090300.0
2008-11-21 09:30:00,23.75,24.42,21.33,21.5,22430600.0,15.7048,16.1479,14.1046,14.217,22430600.0
2008-11-21 10:00:00,21.49,21.69,20.3,20.51,22344500.0,14.2104,14.3426,13.4235,13.5624,22344500.0
2008-11-21 10:30:00,20.51,21.39,20.06,20.17,18135200.0,13.5624,14.1443,13.2648,13.3375,18135200.0
2008-11-21 11:00:00,20.17,21.67,19.83,21.45,14754900.0,13.3375,14.3294,13.1127,14.1839,14754900.0
2008-11-21 11:30:00,21.47,21.89,20.5,20.5,9305600.0,14.1972,14.4749,13.5558,13.5558,9305600.0
2008-11-21 12:00:00,20.5,21.24,20.37,21.24,8259400.0,13.5558,14.0451,13.4698,14.0451,8259400.0
2008-11-21 12:30:00,21.24,21.7,21.08,21.46,8705600.0,14.0451,14.3493,13.9393,14.1906,8705600.0
2008-11-21 13:00:00,21.44,21.49,20.5,20.54,7894700.0,14.1773,14.2104,13.5558,13.5822,7894700.0
2008-11-21 13:30:00,20.54,20.69,19.88,19.88,8497600.0,13.5822,13.6814,13.1458,13.1458,8497600.0
2008-11-21 14:00:00,19.88,20.48,19.69,20.16,8592300.0,13.1458,13.5425,13.0201,13.3309,8592300.0
2008-11-21 14:30:00,20.17,20.76,19.81,20.24,9702600.0,13.3375,13.7277,13.0995,13.3838,9702600.0
2008-11-21 15:00:00,20.25,22.3,20.24,21.23,16804300.0,13.3904,14.746,13.3838,14.0385,16804300.0
2008-11-21 15:30:00,21.23,23.0,20.6,22.87,27925000.0,14.0385,15.2089,13.6219,15.1229,27925000.0
2008-11-24 09:30:00,23.93,24.5,22.5,23.95,17216400.0,15.8239,16.2008,14.8783,15.8371,17216400.0
2008-11-24 10:00:00,23.96,24.78,23.51,24.71,10496600.0,15.8437,16.3859,15.5461,16.3396,10496600.0
2008-11-24 10:30:00,24.71,25.74,24.54,25.32,11502100.0,16.3396,17.0207,16.2272,16.743,11502100.0
2008-11-24 11:00:00,25.32,25.69,25.13,25.41,6567200.0,16.743,16.9877,16.6174,16.8025,6567200.0
2008-11-24 11:30:00,25.42,25.87,25.21,25.71,6741700.0,16.8091,17.1067,16.6703,17.0009,6741700.0
2008-11-24 12:00:00,25.72,26.23,25.3,25.35,9144400.0,17.0075,17.3447,16.7298,16.7628,9144400.0
2008-11-24 12:30:00,25.36,25.7,25.09,25.46,4741900.0,16.7695,16.9943,16.5909,16.8356,4741900.0
2008-11-24 13:00:00,25.46,25.82,25.23,25.48,5366300.0,16.8356,17.0736,16.6835,16.8488,5366300.0
2008-11-24 13:30:00,25.48,25.89,25.23,25.87,3992100.0,16.8488,17.1199,16.6835,17.1067,3992100.0
2008-11-24 14:00:00,25.86,26.92,25.62,26.89,7158700.0,17.1001,17.801,16.9414,17.7812,7158700.0
2008-11-24 14:30:00,26.89,27.35,26.42,26.88,9825700.0,17.7812,18.0854,17.4704,17.7746,9825700.0
2008-11-24 15:00:00,26.88,27.38,26.83,27.35,9834400.0,17.7746,18.1052,17.7415,18.0854,9834400.0
2008-11-24 15:30:00,27.35,28.34,26.15,27.12,21313000.0,18.0854,18.74,17.2918,17.9333,21313000.0
2008-11-25 09:30:00,29.63,30.02,28.73,30.0,14844100.0,19.593,19.8509,18.9979,19.8377,14844100.0
2008-11-25 10:00:00,30.01,30.71,29.76,30.12,13769900.0,19.8443,20.3072,19.679,19.917,13769900.0
2008-11-25 10:30:00,30.13,30.19,28.62,29.1,10150100.0,19.9236,19.9633,18.9252,19.2426,10150100.0
2008-11-25 11:00:00,29.1,29.58,28.68,29.44,5808600.0,19.2426,19.56,18.9648,19.4674,5808600.0
2008-11-25 11:30:00,29.44,29.93,29.33,29.9,5012300.0,19.4674,19.7914,19.3946,19.7716,5012300.0
2008-11-25 12:00:00,29.9,29.94,29.0,29.16,3836800.0,19.7716,19.798,19.1764,19.2822,3836800.0
2008-11-25 12:30:00,29.16,29.56,29.13,29.44,4300500.0,19.2822,19.5467,19.2624,19.4674,4300500.0
2008-11-25 13:00:00,29.44,29.68,29.22,29.61,4271600.0,19.4674,19.6261,19.3219,19.5798,4271600.0
2008-11-25 13:30:00,29.61,29.8,29.25,29.31,4205900.0,19.5798,19.7054,19.3417,19.3814,4205900.0
2008-11-25 14:00:00,29.3,29.4,28.95,29.08,5162500.0,19.3748,19.4409,19.1434,19.2293,5162500.0
2008-11-25 14:30:00,29.09,29.99,29.01,29.9,5035400.0,19.2359,19.8311,19.183,19.7716,5035400.0
2008-11-25 15:00:00,29.9,30.19,29.38,29.58,7824200.0,19.7716,19.9633,19.4277,19.56,7824200.0
2008-11-25 15:30:00,29.59,30.16,29.35,29.75,12938600.0,19.5666,19.9435,19.4079,19.6724,12938600.0
2008-11-26 09:30:00,28.76,29.17,28.17,28.47,7369800.0,19.0177,19.2888,18.6276,18.826,7369800.0
2008-11-26 10:00:00,28.47,28.86,28.18,28.69,4774700.0,18.826,19.0839,18.6342,18.9714,4774700.0
2008-11-26 10:30:00,28.69,29.43,28.64,29.2,4341800.0,18.9714,19.4608,18.9384,19.3087,4341800.0
2008-11-26 11:00:00,29.21,29.43,28.86,29.27,3012500.0,19.3153,19.4608,19.0839,19.355,3012500.0
2008-11-26 11:30:00,29.27,29.65,29.11,29.4,3187800.0,19.355,19.6062,19.2492,19.4409,3187800.0
2008-11-26 12:00:00,29.39,29.59,29.27,29.49,1996600.0,19.4343,19.5666,19.355,19.5004,1996600.0
2008-11-26 12:30:00,29.44,29.99,29.36,29.74,2567900.0,19.4674,19.8311,19.4145,19.6658,2567900.0
2008-11-26 13:00:00,29.74,29.94,29.27,29.34,2984300.0,19.6658,19.798,19.355,19.4013,2984300.0
2008-11-26 13:30:00,29.34,29.54,29.1,29.51,1892600.0,19.4013,19.5335,19.2426,19.5137,1892600.0
2008-11-26 14:00:00,29.5,30.04,29.29,30.0,2590200.0,19.5071,19.8641,19.3682,19.8377,2590200.0
2008-11-26 14:30:00,30.0,30.47,30.0,30.39,4195800.0,19.8377,20.1485,19.8377,20.0956,4195800.0
2008-11-26 15:00:00,30.4,30.58,30.12,30.41,4402200.0,20.1022,20.2212,19.917,20.1088,4402200.0
2008-11-26 15:30:00,30.4,30.75,30.18,30.6,9104800.0,20.1022,20.3336,19.9567,20.2344,9104800.0
2008-11-28 09:30:00,30.36,31.44,30.27,30.52,3162100.0,20.0757,20.7899,20.0162,20.1815,3162100.0
2008-11-28 10:00:00,30.51,30.75,30.13,30.6,2276600.0,20.1749,20.3336,19.9236,20.2344,2276600.0
2008-11-28 10:30:00,30.6,30.9,30.38,30.79,1735500.0,20.2344,20.4328,20.089,20.3601,1735500.0
2008-11-28 11:00:00,30.79,31.2,30.7,31.15,1747800.0,20.3601,20.6312,20.3006,20.5981,1747800.0
2008-11-28 11:30:00,31.16,31.25,30.87,31.22,1855800.0,20.6047,20.6643,20.413,20.6444,1855800.0
2008-11-28 12:00:00,31.21,31.34,31.05,31.24,2418400.0,20.6378,20.7238,20.532,20.6576,2418400.0
2008-11-28 12:30:00,31.25,31.93,31.23,31.6,5667000.0,20.6643,21.1139,20.651,20.8957,5667000.0
2008-11-28 13:00:00,31.54,31.77,31.33,31.5,3252800.0,20.856,21.0081,20.7172,20.8296,3252800.0
2008-11-28 13:30:00,31.54,31.9,31.48,31.61,21700.0,20.856,21.0941,20.8163,20.9023,21700.0
2008-11-28 14:00:00,31.67,31.67,31.66,31.66,4900.0,20.942,20.942,20.9354,20.9354,4900.0
2008-11-28 14:30:00,31.66,31.7,31.46,31.5,3600.0,20.9354,20.9618,20.8031,20.8296,3600.0
2008-11-28 15:00:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:30:00,31.51,31.51,31.5,31.5,1900.0,20.8362,20.8362,20.8296,20.8296,1900.0
2008-12-01 09:30:00,30.65,30.7,29.1,29.2,7427500.0,20.2675,20.3006,19.2426,19.3087,7427500.0
2008-12-01 10:00:00,29.2,29.65,29.17,29.33,4576500.0,19.3087,19.6062,19.2888,19.3946,4576500.0
2008-12-01 10:30:00,29.34,29.36,28.88,29.05,3793200.0,19.4013,19.4145,19.0971,19.2095,3793200.0
2008-12-01 11:00:00,29.06,29.22,28.72,28.75,3550800.0,19.2161,19.3219,18.9913,19.0111,3550800.0
2008-12-01 11:30:00,28.76,29.02,28.72,28.92,3047800.0,19.0177,19.1897,18.9913,19.1235,3047800.0
2008-12-01 12:00:00,28.92,28.93,28.39,28.53,3379800.0,19.1235,19.1301,18.7731,18.8656,3379800.0
2008-12-01 12:30:00,28.53,28.55,28.07,28.11,3232100.0,18.8656,18.8789,18.5615,18.5879,3232100.0
2008-12-01 13:00:00,28.11,28.36,28.1,28.16,2072600.0,18.5879,18.7532,18.5813,18.621,2072600.0
2008-12-01 13:30:00,28.15,28.28,27.92,28.07,3240900.0,18.6144,18.7003,18.4623,18.5615,3240900.0
2008-12-01 14:00:00,28.07,28.39,27.92,28.29,3148300.0,18.5615,18.7731,18.4623,18.7069,3148300.0
2008-12-01 14:30:00,28.28,28.6,28.14,28.43,3600400.0,18.7003,18.9119,18.6077,18.7995,3600400.0
2008-12-01 15:00:00,28.43,28.53,27.75,27.91,3932800.0,18.7995,18.8656,18.3499,18.4557,3932800.0
2008-12-01 15:30:00,27.91,27.97,26.02,26.06,15317200.0,18.4557,18.4953,17.2059,17.2323,15317200.0
2008-12-02 09:30:00,26.58,26.6,24.61,24.9,11203600.0,17.5762,17.5894,16.2735,16.4653,11203600.0
2008-12-02 10:00:00,24.9,26.38,24.84,26.18,9612000.0,16.4653,17.4439,16.4256,17.3117,9612000.0
2008-12-02 10:30:00,26.19,26.94,26.13,26.6,5919200.0,17.3183,17.8142,17.2786,17.5894,5919200.0
2008-12-02 11:00:00,26.6,27.34,26.5,27.2,4001300.0,17.5894,18.0787,17.5233,17.9862,4001300.0
2008-12-02 11:30:00,27.21,27.68,27.05,27.48,3869100.0,17.9928,18.3036,17.887,18.1713,3869100.0
2008-12-02 12:00:00,27.48,28.07,27.4,27.91,4634800.0,18.1713,18.5615,18.1184,18.4557,4634800.0
2008-12-02 12:30:00,27.92,28.05,27.47,27.62,3240600.0,18.4623,18.5482,18.1647,18.2639,3240600.0
2008-12-02 13:00:00,27.62,27.84,27.35,27.61,2350800.0,18.2639,18.4094,18.0854,18.2573,2350800.0
2008-12-02 13:30:00,27.61,27.61,26.77,26.84,3969800.0,18.2573,18.2573,17.7018,17.7481,3969800.0
2008-12-02 14:00:00,26.84,27.13,25.93,26.29,5182100.0,17.7481,17.9399,17.1464,17.3844,5182100.0
2008-12-02 14:30:00,26.29,27.34,26.18,27.28,3638900.0,17.3844,18.0787,17.3117,18.0391,3638900.0
2008-12-02 15:00:00,27.29,27.98,26.49,27.73,5759000.0,18.0457,18.5019,17.5167,18.3366,5759000.0
2008-12-02 15:30:00,27.73,28.9,27.46,28.62,12144300.0,18.3366,19.1103,18.1581,18.9252,12144300.0
2008-12-03 09:30:00,27.45,28.12,27.04,27.61,6854200.0,18.1515,18.5945,17.8804,18.2573,6854200.0
2008-12-03 10:00:00,27.61,28.69,27.41,28.66,6224900.0,18.2573,18.9714,18.125,18.9516,6224900.0
2008-12-03 10:30:00,28.66,29.6,28.44,29.55,4967100.0,18.9516,19.5732,18.8061,19.5401,4967100.0
2008-12-03 11:00:00,29.55,29.8,29.01,29.02,4983700.0,19.5401,19.7054,19.183,19.1897,4983700.0
2008-12-03 11:30:00,29.02,29.24,28.8,29.06,2764100.0,19.1897,19.3351,19.0442,19.2161,2764100.0
2008-12-03 12:00:00,29.07,29.11,28.4,28.52,2880000.0,19.2227,19.2492,18.7797,18.859,2880000.0
2008-12-03 12:30:00,28.52,28.8,28.48,28.75,2658100.0,18.859,19.0442,18.8326,19.0111,2658100.0
2008-12-03 13:00:00,28.75,28.87,28.21,28.37,2149000.0,19.0111,19.0905,18.654,18.7598,2149000.0
2008-12-03 13:30:00,28.36,28.46,27.79,27.98,2944500.0,18.7532,18.8194,18.3763,18.5019,2944500.0
2008-12-03 14:00:00,27.98,29.32,27.92,29.09,4872400.0,18.5019,19.388,18.4623,19.2359,4872400.0
2008-12-03 14:30:00,29.08,29.44,28.73,28.84,3981500.0,19.2293,19.4674,18.9979,19.0706,3981500.0
2008-12-03 15:00:00,28.85,29.24,28.52,29.21,4398600.0,19.0772,19.3351,18.859,19.3153,4398600.0
2008-12-03 15:30:00,29.22,30.74,28.96,30.32,11122600.0,19.3219,20.327,19.15,20.0493,11122600.0
2008-12-04 09:30:00,29.84,30.98,29.75,30.63,6755400.0,19.7319,20.4857,19.6724,20.2543,6755400.0
2008-12-04 10:00:00,30.64,31.12,30.23,30.79,5762600.0,20.2609,20.5783,19.9898,20.3601,5762600.0
2008-12-04 10:30:00,30.8,32.07,30.69,31.97,6350300.0,20.3667,21.2065,20.294,21.1404,6350300.0
2008-12-04 11:00:00,31.97,32.27,31.8,32.11,6014300.0,21.1404,21.3387,21.0279,21.2329,6014300.0
2008-12-04 11:30:00,32.1,32.12,31.48,31.82,4270200.0,21.2263,21.2395,20.8163,21.0412,4270200.0
2008-12-04 12:00:00,31.81,31.9,31.29,31.7,4075100.0,21.0346,21.0941,20.6907,20.9618,4075100.0
2008-12-04 12:30:00,31.7,31.95,31.48,31.91,2632900.0,20.9618,21.1271,20.8163,21.1007,2632900.0
2008-12-04 13:00:00,31.92,31.96,31.34,31.59,2799400.0,21.1073,21.1337,20.7238,20.8891,2799400.0
2008-12-04 13:30:00,31.59,32.25,31.51,32.05,3157000.0,20.8891,21.3255,20.8362,21.1933,3157000.0
2008-12-04 14:00:00,32.05,32.68,32.0,32.54,5319900.0,21.1933,21.6099,21.1602,21.5173,5319900.0
2008-12-04 14:30:00,32.53,32.9,32.07,32.1,5573100.0,21.5107,21.7553,21.2065,21.2263,5573100.0
2008-12-04 15:00:00,32.1,32.11,30.55,30.57,9125700.0,21.2263,21.2329,20.2014,20.2146,9125700.0
2008-12-04 15:30:00,30.56,31.35,29.95,30.98,12779800.0,20.208,20.7304,19.8046,20.4857,12779800.0
2008-12-05 09:30:00,30.26,31.17,29.91,29.93,8420600.0,20.0096,20.6114,19.7782,19.7914,8420600.0
2008-12-05 10:00:00,29.93,30.15,29.73,30.03,5248400.0,19.7914,19.9369,19.6591,19.8575,5248400.0
2008-12-05 10:30:00,30.03,31.31,29.95,30.99,5119500.0,19.8575,20.7039,19.8046,20.4923,5119500.0
2008-12-05 11:00:00,30.99,31.59,30.8,30.84,3953300.0,20.4923,20.8891,20.3667,20.3931,3953300.0
2008-12-05 11:30:00,30.84,31.54,30.62,31.49,3188900.0,20.3931,20.856,20.2477,20.823,3188900.0
2008-12-05 12:00:00,31.5,31.76,31.18,31.63,2861500.0,20.8296,21.0015,20.618,20.9155,2861500.0
2008-12-05 12:30:00,31.63,31.65,31.17,31.44,1823400.0,20.9155,20.9288,20.6114,20.7899,1823400.0
2008-12-05 13:00:00,31.44,31.98,31.44,31.8,2561100.0,20.7899,21.147,20.7899,21.0279,2561100.0
2008-12-05 13:30:00,31.8,32.63,31.78,32.28,3419800.0,21.0279,21.5768,21.0147,21.3453,3419800.0
2008-12-05 14:00:00,32.29,32.57,31.73,31.94,4555100.0,21.352,21.5371,20.9817,21.1205,4555100.0
2008-12-05 14:30:00,31.94,32.77,31.77,32.76,4893800.0,21.1205,21.6694,21.0081,21.6628,4893800.0
2008-12-05 15:00:00,32.77,33.4,32.36,33.19,6159000.0,21.6694,22.086,21.3982,21.9471,6159000.0
2008-12-05 15:30:00,33.2,34.0,32.35,33.6,13761200.0,21.9537,22.4827,21.3916,22.2182,13761200.0
2008-12-08 09:30:00,33.88,35.25,33.6,34.8,10085200.0,22.4034,23.3093,22.2182,23.0117,10085200.0
2008-12-08 10:00:00,34.79,34.93,34.43,34.8,5887300.0,23.0051,23.0977,22.767,23.0117,5887300.0
2008-12-08 10:30:00,34.8,35.74,34.75,35.71,4815800.0,23.0117,23.6333,22.9787,23.6135,4815800.0
2008-12-08 11:00:00,35.71,36.06,35.57,35.78,4096000.0,23.6135,23.8449,23.5209,23.6597,4096000.0
2008-12-08 11:30:00,35.78,36.05,35.33,35.49,4234700.0,23.6597,23.8383,23.3622,23.468,4234700.0
2008-12-08 12:00:00,35.49,35.8,35.36,35.6,2902000.0,23.468,23.673,23.382,23.5407,2902000.0
2008-12-08 12:30:00,35.61,35.71,35.35,35.58,2315100.0,23.5473,23.6135,23.3754,23.5275,2315100.0
2008-12-08 13:00:00,35.59,36.09,35.58,35.7,4385400.0,23.5341,23.8647,23.5275,23.6068,4385400.0
2008-12-08 13:30:00,35.68,36.06,35.38,36.02,3713100.0,23.5936,23.8449,23.3952,23.8184,3713100.0
2008-12-08 14:00:00,36.01,36.71,35.45,36.67,5631300.0,23.8118,24.2747,23.4415,24.2483,5631300.0
2008-12-08 14:30:00,36.68,37.1,35.97,37.06,6040200.0,24.2549,24.5326,23.7854,24.5062,6040200.0
2008-12-08 15:00:00,37.05,37.7,36.68,36.75,8077500.0,24.4995,24.9294,24.2549,24.3012,8077500.0
2008-12-08 15:30:00,36.76,37.17,35.7,36.52,15601300.0,24.3078,24.5789,23.6068,24.1491,15601300.0
2008-12-09 09:30:00,35.67,35.7,33.82,34.18,8570600.0,23.587,23.6068,22.3637,22.6017,8570600.0
2008-12-09 10:00:00,34.18,35.35,34.15,34.72,6231200.0,22.6017,23.3754,22.5819,22.9588,6231200.0
2008-12-09 10:30:00,34.72,35.45,34.7,35.25,4163700.0,22.9588,23.4415,22.9456,23.3093,4163700.0
2008-12-09 11:00:00,35.26,35.42,34.38,34.4,3947400.0,23.3159,23.4217,22.734,22.7472,3947400.0
2008-12-09 11:30:00,34.4,34.89,34.25,34.77,3202300.0,22.7472,23.0712,22.648,22.9919,3202300.0
2008-12-09 12:00:00,34.76,35.04,34.54,34.67,2665800.0,22.9853,23.1704,22.8398,22.9258,2665800.0
2008-12-09 12:30:00,34.67,35.04,34.66,34.84,2593400.0,22.9258,23.1704,22.9191,23.0382,2593400.0
2008-12-09 13:00:00,34.85,35.0,34.46,34.53,2355400.0,23.0448,23.144,22.7869,22.8332,2355400.0
2008-12-09 13:30:00,34.52,34.8,34.4,34.59,2570800.0,22.8266,23.0117,22.7472,22.8729,2570800.0
2008-12-09 14:00:00,34.58,34.58,33.95,34.15,4253700.0,22.8662,22.8662,22.4496,22.5819,4253700.0
2008-12-09 14:30:00,34.15,34.82,33.85,34.7,3907900.0,22.5819,23.0249,22.3835,22.9456,3907900.0
2008-12-09 15:00:00,34.69,34.93,33.95,33.95,5276200.0,22.939,23.0977,22.4496,22.4496,5276200.0
2008-12-09 15:30:00,33.95,34.35,33.66,34.03,8900800.0,22.4496,22.7141,22.2579,22.5025,8900800.0
2008-12-10 09:30:00,34.4,34.88,33.38,33.56,5615900.0,22.7472,23.0646,22.0727,22.1918,5615900.0
2008-12-10 10:00:00,33.56,34.59,33.51,34.56,4449200.0,22.1918,22.8729,22.1587,22.853,4449200.0
2008-12-10 10:30:00,34.55,34.82,34.15,34.46,3445100.0,22.8464,23.0249,22.5819,22.7869,3445100.0
2008-12-10 11:00:00,34.46,34.96,34.36,34.59,2571600.0,22.7869,23.1175,22.7208,22.8729,2571600.0
2008-12-10 11:30:00,34.59,34.83,34.11,34.67,2755000.0,22.8729,23.0316,22.5554,22.9258,2755000.0
2008-12-10 12:00:00,34.68,34.68,33.68,33.69,2889000.0,22.9324,22.9324,22.2711,22.2777,2889000.0
2008-12-10 12:30:00,33.68,34.17,33.52,33.71,2805800.0,22.2711,22.5951,22.1653,22.2909,2805800.0
2008-12-10 13:00:00,33.71,34.24,33.6,34.03,1957200.0,22.2909,22.6414,22.2182,22.5025,1957200.0
2008-12-10 13:30:00,34.04,34.17,33.28,33.52,2526600.0,22.5092,22.5951,22.0066,22.1653,2526600.0
2008-12-10 14:00:00,33.5,33.6,33.08,33.23,3294800.0,22.1521,22.2182,21.8744,21.9735,3294800.0
2008-12-10 14:30:00,33.24,33.7,33.08,33.46,3312200.0,21.9802,22.2843,21.8744,22.1256,3312200.0
2008-12-10 15:00:00,33.45,34.01,33.35,33.95,3513200.0,22.119,22.4893,22.0529,22.4496,3513200.0
2008-12-10 15:30:00,33.96,34.16,33.67,33.7,6203900.0,22.4563,22.5885,22.2645,22.2843,6203900.0
2008-12-11 09:30:00,32.6,32.76,31.82,31.97,6694500.0,21.557,21.6628,21.0412,21.1404,6694500.0
2008-12-11 10:00:00,31.97,32.26,31.62,32.15,6655800.0,21.1404,21.3321,20.9089,21.2594,6655800.0
2008-12-11 10:30:00,32.14,32.31,31.8,31.85,2998300.0,21.2528,21.3652,21.0279,21.061,2998300.0
2008-12-11 11:00:00,31.84,32.19,31.75,31.89,2813900.0,21.0544,21.2858,20.9949,21.0875,2813900.0
2008-12-11 11:30:00,31.89,32.4,31.72,32.29,2773400.0,21.0875,21.4247,20.975,21.352,2773400.0
2008-12-11 12:00:00,32.3,32.47,32.01,32.02,2302800.0,21.3586,21.471,21.1668,21.1734,2302800.0
2008-12-11 12:30:00,32.02,32.07,31.66,31.95,2811300.0,21.1734,21.2065,20.9354,21.1271,2811300.0
2008-12-11 13:00:00,31.94,32.01,31.53,31.76,2430300.0,21.1205,21.1668,20.8494,21.0015,2430300.0
2008-12-11 13:30:00,31.76,32.0,31.7,31.76,2371100.0,21.0015,21.1602,20.9618,21.0015,2371100.0
2008-12-11 14:00:00,31.76,31.87,31.35,31.53,3301600.0,21.0015,21.0742,20.7304,20.8494,3301600.0
2008-12-11 14:30:00,31.53,31.76,30.56,30.61,6331600.0,20.8494,21.0015,20.208,20.2411,6331600.0
2008-12-11 15:00:00,30.6,30.66,30.0,30.31,8887500.0,20.2344,20.2741,19.8377,20.0427,8887500.0
2008-12-11 15:30:00,30.31,30.43,29.74,29.89,13981800.0,20.0427,20.122,19.6658,19.7649,13981800.0
2008-12-12 09:30:00,28.45,29.5,28.01,29.2,8247900.0,18.8127,19.5071,18.5218,19.3087,8247900.0
2008-12-12 10:00:00,29.2,29.8,28.71,29.29,5266300.0,19.3087,19.7054,18.9847,19.3682,5266300.0
2008-12-12 10:30:00,29.29,29.43,28.8,29.31,4064200.0,19.3682,19.4608,19.0442,19.3814,4064200.0
2008-12-12 11:00:00,29.31,29.74,29.21,29.38,3680800.0,19.3814,19.6658,19.3153,19.4277,3680800.0
2008-12-12 11:30:00,29.38,29.54,29.16,29.39,2288800.0,19.4277,19.5335,19.2822,19.4343,2288800.0
2008-12-12 12:00:00,29.39,29.96,29.37,29.91,2425500.0,19.4343,19.8112,19.4211,19.7782,2425500.0
2008-12-12 12:30:00,29.92,30.45,29.83,30.26,3124200.0,19.7848,20.1353,19.7253,20.0096,3124200.0
2008-12-12 13:00:00,30.25,30.44,29.9,30.0,2698800.0,20.003,20.1286,19.7716,19.8377,2698800.0
2008-12-12 13:30:00,30.0,30.04,29.62,29.82,2570300.0,19.8377,19.8641,19.5864,19.7187,2570300.0
2008-12-12 14:00:00,29.82,30.26,29.62,29.74,2782100.0,19.7187,20.0096,19.5864,19.6658,2782100.0
2008-12-12 14:30:00,29.75,30.63,29.36,30.53,4121500.0,19.6724,20.2543,19.4145,20.1882,4121500.0
2008-12-12 15:00:00,30.53,31.1,30.38,30.78,5679700.0,20.1882,20.5651,20.089,20.3535,5679700.0
2008-12-12 15:30:00,30.79,31.22,29.3,31.02,8432400.0,20.3601,20.6444,19.3748,20.5122,8432400.0
2008-12-15 09:30:00,29.35,29.78,29.0,29.23,6790200.0,19.4079,19.6922,19.1764,19.3285,6790200.0
2008-12-15 10:00:00,29.23,29.3,28.93,29.08,4431700.0,19.3285,19.3748,19.1301,19.2293,4431700.0
2008-12-15 10:30:00,29.08,29.29,28.91,29.07,3457600.0,19.2293,19.3682,19.1169,19.2227,3457600.0
2008-12-15 11:00:00,29.08,29.16,28.86,28.97,2825700.0,19.2293,19.2822,19.0839,19.1566,2825700.0
2008-12-15 11:30:00,28.98,29.04,28.66,28.96,2404500.0,19.1632,19.2029,18.9516,19.15,2404500.0
2008-12-15 12:00:00,28.95,29.08,28.82,29.05,2088500.0,19.1434,19.2293,19.0574,19.2095,2088500.0
2008-12-15 12:30:00,29.05,29.07,28.71,28.85,1682000.0,19.2095,19.2227,18.9847,19.0772,1682000.0
2008-12-15 13:00:00,28.85,28.89,28.6,28.88,2408200.0,19.0772,19.1037,18.9119,19.0971,2408200.0
2008-12-15 13:30:00,28.88,29.19,28.83,29.0,2350900.0,19.0971,19.3021,19.064,19.1764,2350900.0
2008-12-15 14:00:00,28.99,29.05,28.76,28.76,2722600.0,19.1698,19.2095,19.0177,19.0177,2722600.0
2008-12-15 14:30:00,28.76,28.82,28.4,28.42,2611800.0,19.0177,19.0574,18.7797,18.7929,2611800.0
2008-12-15 15:00:00,28.41,28.5,28.17,28.44,4157100.0,18.7863,18.8458,18.6276,18.8061,4157100.0
2008-12-15 15:30:00,28.45,28.98,28.27,28.65,9333400.0,18.8127,19.1632,18.6937,18.945,9333400.0
2008-12-16 09:30:00,28.98,29.84,28.84,29.66,6157600.0,19.1632,19.7319,19.0706,19.6129,6157600.0
2008-12-16 10:00:00,29.66,30.07,29.57,29.76,4758700.0,19.6129,19.884,19.5533,19.679,4758700.0
2008-12-16 10:30:00,29.77,29.86,29.44,29.72,2841900.0,19.6856,19.7451,19.4674,19.6525,2841900.0
2008-12-16 11:00:00,29.73,30.0,29.69,29.93,1910100.0,19.6591,19.8377,19.6327,19.7914,1910100.0
2008-12-16 11:30:00,29.92,30.21,29.92,30.01,2650800.0,19.7848,19.9765,19.7848,19.8443,2650800.0
2008-12-16 12:00:00,30.0,30.2,29.88,30.11,1444300.0,19.8377,19.9699,19.7583,19.9104,1444300.0
2008-12-16 12:30:00,30.1,30.3,30.05,30.07,1826900.0,19.9038,20.0361,19.8707,19.884,1826900.0
2008-12-16 13:00:00,30.07,30.22,29.93,30.19,1340800.0,19.884,19.9832,19.7914,19.9633,1340800.0
2008-12-16 13:30:00,30.19,30.3,30.08,30.17,1777900.0,19.9633,20.0361,19.8906,19.9501,1777900.0
2008-12-16 14:00:00,30.17,30.69,30.02,30.23,4167000.0,19.9501,20.294,19.8509,19.9898,4167000.0
2008-12-16 14:30:00,30.24,31.6,30.2,31.57,9454200.0,19.9964,20.8957,19.9699,20.8759,9454200.0
2008-12-16 15:00:00,31.59,32.75,31.52,32.06,10721300.0,20.8891,21.6561,20.8428,21.1999,10721300.0
2008-12-16 15:30:00,32.06,32.53,31.34,32.42,16611400.0,21.1999,21.5107,20.7238,21.4379,16611400.0
2008-12-17 09:30:00,31.48,32.2,31.05,31.79,6407600.0,20.8163,21.2924,20.532,21.0213,6407600.0
2008-12-17 10:00:00,31.78,31.96,31.35,31.54,3648300.0,21.0147,21.1337,20.7304,20.856,3648300.0
2008-12-17 10:30:00,31.55,31.77,31.47,31.75,2736800.0,20.8626,21.0081,20.8097,20.9949,2736800.0
2008-12-17 11:00:00,31.75,32.03,31.71,31.81,3168700.0,20.9949,21.18,20.9684,21.0346,3168700.0
2008-12-17 11:30:00,31.81,31.89,31.49,31.67,2123200.0,21.0346,21.0875,20.823,20.942,2123200.0
2008-12-17 12:00:00,31.67,31.93,31.54,31.72,2280100.0,20.942,21.1139,20.856,20.975,2280100.0
2008-12-17 12:30:00,31.71,32.16,31.62,32.03,2423700.0,20.9684,21.266,20.9089,21.18,2423700.0
2008-12-17 13:00:00,32.03,32.24,31.75,32.12,1916100.0,21.18,21.3189,20.9949,21.2395,1916100.0
2008-12-17 13:30:00,32.11,32.89,32.06,32.56,2701500.0,21.2329,21.7487,21.1999,21.5305,2701500.0
2008-12-17 14:00:00,32.56,32.84,32.29,32.33,2633000.0,21.5305,21.7157,21.352,21.3784,2633000.0
2008-12-17 14:30:00,32.33,32.47,31.75,32.26,3392600.0,21.3784,21.471,20.9949,21.3321,3392600.0
2008-12-17 15:00:00,32.26,32.47,31.88,32.0,3399200.0,21.3321,21.471,21.0808,21.1602,3399200.0
2008-12-17 15:30:00,32.01,32.42,31.74,31.89,6469000.0,21.1668,21.4379,20.9883,21.0875,6469000.0
2008-12-18 09:30:00,32.16,32.59,31.17,31.22,4992900.0,21.266,21.5503,20.6114,20.6444,4992900.0
2008-12-18 10:00:00,31.21,31.75,31.05,31.21,6168800.0,20.6378,20.9949,20.532,20.6378,6168800.0
2008-12-18 10:30:00,31.21,31.36,30.86,31.27,3816000.0,20.6378,20.737,20.4064,20.6775,3816000.0
2008-12-18 11:00:00,31.27,31.46,30.47,30.65,3374200.0,20.6775,20.8031,20.1485,20.2675,3374200.0
2008-12-18 11:30:00,30.64,31.12,30.61,31.11,2245800.0,20.2609,20.5783,20.2411,20.5717,2245800.0
2008-12-18 12:00:00,31.12,31.26,30.82,30.83,2148800.0,20.5783,20.6709,20.3799,20.3865,2148800.0
2008-12-18 12:30:00,30.83,31.35,30.68,31.34,2097200.0,20.3865,20.7304,20.2873,20.7238,2097200.0
2008-12-18 13:00:00,31.35,31.56,31.14,31.18,2203400.0,20.7304,20.8692,20.5915,20.618,2203400.0
2008-12-18 13:30:00,31.18,31.36,30.76,31.16,3207600.0,20.618,20.737,20.3402,20.6047,3207600.0
2008-12-18 14:00:00,31.18,31.49,30.5,30.93,4327800.0,20.618,20.823,20.1683,20.4527,4327800.0
2008-12-18 14:30:00,30.95,31.1,30.61,30.99,3713400.0,20.4659,20.5651,20.2411,20.4923,3713400.0
2008-12-18 15:00:00,30.99,31.12,30.12,30.4,4802100.0,20.4923,20.5783,19.917,20.1022,4802100.0
2008-12-18 15:30:00,30.4,30.8,30.12,30.3,9044500.0,20.1022,20.3667,19.917,20.0361,9044500.0
2008-12-19 09:30:00,30.11,30.68,29.78,30.31,13329600.0,19.9104,20.2873,19.6922,20.0427,13329600.0
2008-12-19 10:00:00,30.31,31.03,30.27,30.89,4041600.0,20.0427,20.5188,20.0162,20.4262,4041600.0
2008-12-19 10:30:00,30.88,31.25,30.59,31.09,3208900.0,20.4196,20.6643,20.2278,20.5585,3208900.0
2008-12-19 11:00:00,31.09,31.09,30.55,30.66,2015200.0,20.5585,20.5585,20.2014,20.2741,2015200.0
2008-12-19 11:30:00,30.66,30.73,30.34,30.41,1919600.0,20.2741,20.3204,20.0625,20.1088,1919600.0
2008-12-19 12:00:00,30.41,30.49,30.24,30.32,1471200.0,20.1088,20.1617,19.9964,20.0493,1471200.0
2008-12-19 12:30:00,30.32,30.53,30.29,30.49,1379000.0,20.0493,20.1882,20.0294,20.1617,1379000.0
2008-12-19 13:00:00,30.49,30.74,30.47,30.59,1343500.0,20.1617,20.327,20.1485,20.2278,1343500.0
2008-12-19 13:30:00,30.59,30.8,30.32,30.4,1371000.0,20.2278,20.3667,20.0493,20.1022,1371000.0
2008-12-19 14:00:00,30.4,30.6,30.36,30.46,1578800.0,20.1022,20.2344,20.0757,20.1419,1578800.0
2008-12-19 14:30:00,30.46,30.67,30.38,30.44,1622400.0,20.1419,20.2807,20.089,20.1286,1622400.0
2008-12-19 15:00:00,30.44,30.57,29.95,30.25,3125000.0,20.1286,20.2146,19.8046,20.003,3125000.0
2008-12-19 15:30:00,30.24,30.4,29.96,30.22,6009800.0,19.9964,20.1022,19.8112,19.9832,6009800.0
2008-12-22 09:30:00,30.51,30.85,30.18,30.66,3543800.0,20.1749,20.3998,19.9567,20.2741,3543800.0
2008-12-22 10:00:00,30.66,31.0,30.44,30.98,2934500.0,20.2741,20.4989,20.1286,20.4857,2934500.0
2008-12-22 10:30:00,30.99,31.19,30.77,30.88,2973300.0,20.4923,20.6246,20.3469,20.4196,2973300.0
2008-12-22 11:00:00,30.89,30.9,30.58,30.63,2105000.0,20.4262,20.4328,20.2212,20.2543,2105000.0
2008-12-22 11:30:00,30.63,30.8,30.44,30.69,2124000.0,20.2543,20.3667,20.1286,20.294,2124000.0
2008-12-22 12:00:00,30.69,31.0,30.34,30.42,2058400.0,20.294,20.4989,20.0625,20.1154,2058400.0
2008-12-22 12:30:00,30.41,30.6,30.29,30.49,1186400.0,20.1088,20.2344,20.0294,20.1617,1186400.0
2008-12-22 13:00:00,30.49,30.73,30.47,30.67,1281100.0,20.1617,20.3204,20.1485,20.2807,1281100.0
2008-12-22 13:30:00,30.66,30.69,30.33,30.43,1333700.0,20.2741,20.294,20.0559,20.122,1333700.0
2008-12-22 14:00:00,30.43,30.54,29.9,30.04,2521200.0,20.122,20.1948,19.7716,19.8641,2521200.0
2008-12-22 14:30:00,30.04,30.16,29.67,29.74,2056000.0,19.8641,19.9435,19.6195,19.6658,2056000.0
2008-12-22 15:00:00,29.75,29.88,29.54,29.63,3092000.0,19.6724,19.7583,19.5335,19.593,3092000.0
2008-12-22 15:30:00,29.65,30.02,29.51,29.83,5627300.0,19.6062,19.8509,19.5137,19.7253,5627300.0
2008-12-23 09:30:00,30.21,30.4,29.37,29.84,3315800.0,19.9765,20.1022,19.4211,19.7319,3315800.0
2008-12-23 10:00:00,29.84,30.02,29.58,30.01,2332600.0,19.7319,19.8509,19.56,19.8443,2332600.0
2008-12-23 10:30:00,30.0,30.27,29.97,30.03,1988100.0,19.8377,20.0162,19.8178,19.8575,1988100.0
2008-12-23 11:00:00,30.03,30.16,29.64,29.72,1609700.0,19.8575,19.9435,19.5996,19.6525,1609700.0
2008-12-23 11:30:00,29.71,29.88,29.58,29.61,1313400.0,19.6459,19.7583,19.56,19.5798,1313400.0
2008-12-23 12:00:00,29.62,29.89,29.6,29.72,1401200.0,19.5864,19.7649,19.5732,19.6525,1401200.0
2008-12-23 12:30:00,29.71,29.81,29.52,29.76,1481500.0,19.6459,19.712,19.5203,19.679,1481500.0
2008-12-23 13:00:00,29.77,29.84,29.68,29.71,1087400.0,19.6856,19.7319,19.6261,19.6459,1087400.0
2008-12-23 13:30:00,29.71,29.76,29.49,29.75,1410200.0,19.6459,19.679,19.5004,19.6724,1410200.0
2008-12-23 14:00:00,29.74,29.82,29.61,29.71,1220200.0,19.6658,19.7187,19.5798,19.6459,1220200.0
2008-12-23 14:30:00,29.71,29.77,29.28,29.38,1956700.0,19.6459,19.6856,19.3616,19.4277,1956700.0
2008-12-23 15:00:00,29.37,29.52,29.18,29.38,1806600.0,19.4211,19.5203,19.2955,19.4277,1806600.0
2008-12-23 15:30:00,29.37,29.48,29.11,29.14,3420100.0,19.4211,19.4938,19.2492,19.269,3420100.0
2008-12-24 08:00:00,29.11,29.2,29.0,29.07,1300.0,19.2492,19.3087,19.1764,19.2227,1300.0
2008-12-24 08:30:00,29.1,29.1,29.0,29.07,4600.0,19.2426,19.2426,19.1764,19.2227,4600.0
2008-12-24 09:00:00,29.1,29.14,29.0,29.0,12000.0,19.2426,19.269,19.1764,19.1764,12000.0
2008-12-24 09:30:00,28.65,29.45,28.65,29.01,2297400.0,18.945,19.474,18.945,19.183,2297400.0
2008-12-24 10:00:00,29.02,29.39,28.91,29.35,1740000.0,19.1897,19.4343,19.1169,19.4079,1740000.0
2008-12-24 10:30:00,29.35,29.58,29.31,29.47,1580000.0,19.4079,19.56,19.3814,19.4872,1580000.0
2008-12-24 11:00:00,29.48,29.6,29.4,29.43,1001300.0,19.4938,19.5732,19.4409,19.4608,1001300.0
2008-12-24 11:30:00,29.43,29.6,29.33,29.56,1037600.0,19.4608,19.5732,19.3946,19.5467,1037600.0
2008-12-24 12:00:00,29.55,29.65,29.37,29.48,1185900.0,19.5401,19.6062,19.4211,19.4938,1185900.0
2008-12-24 12:30:00,29.48,29.88,29.45,29.81,2652500.0,19.4938,19.7583,19.474,19.712,2652500.0
2008-12-26 09:30:00,30.05,30.26,29.46,29.55,1556900.0,19.8707,20.0096,19.4806,19.5401,1556900.0
2008-12-26 10:00:00,29.55,29.95,29.54,29.73,798000.0,19.5401,19.8046,19.5335,19.6591,798000.0
2008-12-26 10:30:00,29.73,29.76,29.55,29.61,559500.0,19.6591,19.679,19.5401,19.5798,559500.0
2008-12-26 11:00:00,29.62,29.7,29.44,29.46,526600.0,19.5864,19.6393,19.4674,19.4806,526600.0
2008-12-26 11:30:00,29.46,29.54,29.44,29.54,361200.0,19.4806,19.5335,19.4674,19.5335,361200.0
2008-12-26 12:00:00,29.53,29.59,29.33,29.35,456700.0,19.5269,19.5666,19.3946,19.4079,456700.0
2008-12-26 12:30:00,29.35,29.4,29.25,29.38,760900.0,19.4079,19.4409,19.3417,19.4277,760900.0
2008-12-26 13:00:00,29.37,29.5,29.34,29.45,375700.0,19.4211,19.5071,19.4013,19.474,375700.0
2008-12-26 13:30:00,29.45,29.55,29.44,29.5,529000.0,19.474,19.5401,19.4674,19.5071,529000.0
2008-12-26 14:00:00,29.5,29.6,29.41,29.5,535600.0,19.5071,19.5732,19.4475,19.5071,535600.0
2008-12-26 14:30:00,29.51,29.58,29.45,29.56,590300.0,19.5137,19.56,19.474,19.5467,590300.0
2008-12-26 15:00:00,29.56,29.75,29.51,29.65,658600.0,19.5467,19.6724,19.5137,19.6062,658600.0
2008-12-26 15:30:00,29.65,29.86,29.6,29.81,2019500.0,19.6062,19.7451,19.5732,19.712,2019500.0
2008-12-29 09:30:00,29.99,30.1,29.38,29.47,1579000.0,19.8311,19.9038,19.4277,19.4872,1579000.0
2008-12-29 10:00:00,29.46,29.5,29.01,29.11,1879600.0,19.4806,19.5071,19.183,19.2492,1879600.0
2008-12-29 10:30:00,29.11,29.11,28.92,29.0,1197800.0,19.2492,19.2492,19.1235,19.1764,1197800.0
2008-12-29 11:00:00,29.0,29.14,28.8,29.13,1577000.0,19.1764,19.269,19.0442,19.2624,1577000.0
2008-12-29 11:30:00,29.12,29.38,29.1,29.35,1510400.0,19.2558,19.4277,19.2426,19.4079,1510400.0
2008-12-29 12:00:00,29.35,29.42,29.31,29.34,1049800.0,19.4079,19.4542,19.3814,19.4013,1049800.0
2008-12-29 12:30:00,29.33,29.46,29.22,29.23,1167100.0,19.3946,19.4806,19.3219,19.3285,1167100.0
2008-12-29 13:00:00,29.22,29.36,29.14,29.25,1124400.0,19.3219,19.4145,19.269,19.3417,1124400.0
2008-12-29 13:30:00,29.25,29.46,29.23,29.46,1036200.0,19.3417,19.4806,19.3285,19.4806,1036200.0
2008-12-29 14:00:00,29.44,29.46,29.3,29.45,1125900.0,19.4674,19.4806,19.3748,19.474,1125900.0
2008-12-29 14:30:00,29.46,29.5,29.31,29.41,1642800.0,19.4806,19.5071,19.3814,19.4475,1642800.0
2008-12-29 15:00:00,29.41,29.62,29.38,29.57,1866800.0,19.4475,19.5864,19.4277,19.5533,1866800.0
2008-12-29 15:30:00,29.56,29.83,29.51,29.77,3341700.0,19.5467,19.7253,19.5137,19.6856,3341700.0
2008-12-30 09:30:00,29.89,30.35,29.88,30.16,3620000.0,19.7649,20.0691,19.7583,19.9435,3620000.0
2008-12-30 10:00:00,30.15,30.49,30.0,30.47,2550200.0,19.9369,20.1617,19.8377,20.1485,2550200.0
2008-12-30 10:30:00,30.47,30.53,30.28,30.3,1419100.0,20.1485,20.1882,20.0228,20.0361,1419100.0
2008-12-30 11:00:00,30.31,30.54,30.3,30.52,1092500.0,20.0427,20.1948,20.0361,20.1815,1092500.0
2008-12-30 11:30:00,30.52,30.61,30.38,30.38,1391600.0,20.1815,20.2411,20.089,20.089,1391600.0
2008-12-30 12:00:00,30.39,30.45,30.27,30.3,1028100.0,20.0956,20.1353,20.0162,20.0361,1028100.0
2008-12-30 12:30:00,30.31,30.57,30.29,30.54,1603500.0,20.0427,20.2146,20.0294,20.1948,1603500.0
2008-12-30 13:00:00,30.53,30.59,30.25,30.39,1365000.0,20.1882,20.2278,20.003,20.0956,1365000.0
2008-12-30 13:30:00,30.39,30.49,30.34,30.43,1147300.0,20.0956,20.1617,20.0625,20.122,1147300.0
2008-12-30 14:00:00,30.42,30.55,30.27,30.53,1917300.0,20.1154,20.2014,20.0162,20.1882,1917300.0
2008-12-30 14:30:00,30.53,30.61,30.36,30.49,1761700.0,20.1882,20.2411,20.0757,20.1617,1761700.0
2008-12-30 15:00:00,30.5,30.5,30.28,30.43,1810000.0,20.1683,20.1683,20.0228,20.122,1810000.0
2008-12-30 15:30:00,30.42,31.05,30.42,30.98,5815000.0,20.1154,20.532,20.1154,20.4857,5815000.0
2008-12-31 09:30:00,30.7,31.0,30.44,30.8,2434100.0,20.3006,20.4989,20.1286,20.3667,2434100.0
2008-12-31 10:00:00,30.79,31.07,30.79,30.95,1715500.0,20.3601,20.5452,20.3601,20.4659,1715500.0
2008-12-31 10:30:00,30.95,31.05,30.83,31.0,1600700.0,20.4659,20.532,20.3865,20.4989,1600700.0
2008-12-31 11:00:00,31.0,31.04,30.86,30.9,1180800.0,20.4989,20.5254,20.4064,20.4328,1180800.0
2008-12-31 11:30:00,30.9,30.99,30.77,30.94,1160300.0,20.4328,20.4923,20.3469,20.4593,1160300.0
2008-12-31 12:00:00,30.95,31.02,30.87,30.95,815700.0,20.4659,20.5122,20.413,20.4659,815700.0
2008-12-31 12:30:00,30.96,31.05,30.92,31.03,810800.0,20.4725,20.532,20.446,20.5188,810800.0
2008-12-31 13:00:00,31.03,31.12,30.87,30.9,1208500.0,20.5188,20.5783,20.413,20.4328,1208500.0
2008-12-31 13:30:00,30.91,31.09,30.71,31.05,842900.0,20.4394,20.5585,20.3072,20.532,842900.0
2008-12-31 14:00:00,31.05,31.29,31.04,31.29,1259900.0,20.532,20.6907,20.5254,20.6907,1259900.0
2008-12-31 14:30:00,31.28,31.59,31.21,31.59,1595300.0,20.6841,20.8891,20.6378,20.8891,1595300.0
2008-12-31 15:00:00,31.59,31.8,31.5,31.79,1826700.0,20.8891,21.0279,20.8296,21.0213,1826700.0
2008-12-31 15:30:00,31.8,31.94,31.33,31.57,5233000.0,21.0279,21.1205,20.7172,20.8759,5233000.0
2009-01-02 09:30:00,31.19,31.56,30.67,30.74,2994200.0,20.8746,21.1222,20.5266,20.5734,2994200.0
2009-01-02 10:00:00,30.74,30.84,30.47,30.79,2230000.0,20.5734,20.6403,20.3927,20.6069,2230000.0
2009-01-02 10:30:00,30.8,31.11,30.64,31.03,2462900.0,20.6136,20.821,20.5065,20.7675,2462900.0
2009-01-02 11:00:00,31.04,31.04,30.67,30.83,1596200.0,20.7742,20.7742,20.5266,20.6336,1596200.0
2009-01-02 11:30:00,30.83,30.86,30.6,30.64,1366100.0,20.6336,20.6537,20.4797,20.5065,1366100.0
2009-01-02 12:00:00,30.63,30.83,30.63,30.75,933800.0,20.4998,20.6336,20.4998,20.5801,933800.0
2009-01-02 12:30:00,30.76,30.87,30.67,30.73,1302200.0,20.5868,20.6604,20.5266,20.5667,1302200.0
2009-01-02 13:00:00,30.73,30.97,30.71,30.91,1811400.0,20.5667,20.7273,20.5533,20.6872,1811400.0
2009-01-02 13:30:00,30.89,31.13,30.88,30.99,1856200.0,20.6738,20.8344,20.6671,20.7407,1856200.0
2009-01-02 14:00:00,30.98,31.05,30.76,31.02,1643900.0,20.734,20.7809,20.5868,20.7608,1643900.0
2009-01-02 14:30:00,31.02,31.17,30.96,31.16,2258200.0,20.7608,20.8612,20.7206,20.8545,2258200.0
2009-01-02 15:00:00,31.16,31.39,31.13,31.29,2590900.0,20.8545,21.0084,20.8344,20.9415,2590900.0
2009-01-02 15:30:00,31.3,31.64,31.15,31.23,6547300.0,20.9482,21.1757,20.8478,20.9013,6547300.0
2009-01-05 09:30:00,30.73,30.77,29.83,30.07,5855800.0,20.5667,20.5935,19.9644,20.125,5855800.0
2009-01-05 10:00:00,30.07,30.28,29.98,30.2,2402000.0,20.125,20.2655,20.0648,20.212,2402000.0
2009-01-05 10:30:00,30.2,30.54,30.08,30.41,4160900.0,20.212,20.4395,20.1317,20.3525,4160900.0
2009-01-05 11:00:00,30.41,30.63,30.02,30.05,2632500.0,20.3525,20.4998,20.0915,20.1116,2632500.0
2009-01-05 11:30:00,30.05,30.24,29.97,30.0,2217600.0,20.1116,20.2388,20.0581,20.0781,2217600.0
2009-01-05 12:00:00,30.0,30.33,29.92,30.18,1491100.0,20.0781,20.299,20.0246,20.1986,1491100.0
2009-01-05 12:30:00,30.17,30.18,29.98,30.16,1234900.0,20.1919,20.1986,20.0648,20.1852,1234900.0
2009-01-05 13:00:00,30.16,30.27,30.05,30.15,1621900.0,20.1852,20.2588,20.1116,20.1785,1621900.0
2009-01-05 13:30:00,30.15,30.36,30.04,30.27,1622600.0,20.1785,20.3191,20.1049,20.2588,1622600.0
2009-01-05 14:00:00,30.27,30.38,29.93,29.94,2116900.0,20.2588,20.3325,20.0313,20.038,2116900.0
2009-01-05 14:30:00,29.93,30.07,29.68,29.78,2650700.0,20.0313,20.125,19.864,19.9309,2650700.0
2009-01-05 15:00:00,29.78,30.0,29.38,29.52,4046900.0,19.9309,20.0781,19.6632,19.7569,4046900.0
2009-01-05 15:30:00,29.52,29.52,29.08,29.27,7428000.0,19.7569,19.7569,19.4624,19.5896,7428000.0
2009-01-06 09:30:00,29.76,30.37,29.51,30.18,6986700.0,19.9175,20.3258,19.7502,20.1986,6986700.0
2009-01-06 10:00:00,30.19,30.42,29.93,29.98,4476200.0,20.2053,20.3592,20.0313,20.0648,4476200.0
2009-01-06 10:30:00,29.98,30.24,29.94,29.97,2533300.0,20.0648,20.2388,20.038,20.0581,2533300.0
2009-01-06 11:00:00,29.97,30.1,29.82,30.03,1705500.0,20.0581,20.1451,19.9577,20.0982,1705500.0
2009-01-06 11:30:00,30.03,30.2,30.02,30.19,1116200.0,20.0982,20.212,20.0915,20.2053,1116200.0
2009-01-06 12:00:00,30.2,30.2,29.88,30.0,1476100.0,20.212,20.212,19.9978,20.0781,1476100.0
2009-01-06 12:30:00,30.01,30.15,29.95,30.0,1396500.0,20.0848,20.1785,20.0447,20.0781,1396500.0
2009-01-06 13:00:00,30.0,30.03,29.71,29.76,1696500.0,20.0781,20.0982,19.8841,19.9175,1696500.0
2009-01-06 13:30:00,29.77,29.89,29.66,29.76,1518100.0,19.9242,20.0045,19.8506,19.9175,1518100.0
2009-01-06 14:00:00,29.76,30.03,29.55,29.97,2826600.0,19.9175,20.0982,19.777,20.0581,2826600.0
2009-01-06 14:30:00,29.97,30.27,29.89,30.25,3570400.0,20.0581,20.2588,20.0045,20.2455,3570400.0
2009-01-06 15:00:00,30.26,30.38,29.61,29.71,5087900.0,20.2522,20.3325,19.8171,19.8841,5087900.0
2009-01-06 15:30:00,29.71,29.97,29.58,29.88,6884200.0,19.8841,20.0581,19.797,19.9978,6884200.0
2009-01-07 09:30:00,29.15,29.45,28.89,29.21,4693200.0,19.5093,19.71,19.3353,19.5494,4693200.0
2009-01-07 10:00:00,29.21,29.4,28.78,28.91,3019200.0,19.5494,19.6766,19.2616,19.3486,3019200.0
2009-01-07 10:30:00,28.91,29.07,28.79,29.0,3186900.0,19.3486,19.4557,19.2683,19.4089,3186900.0
2009-01-07 11:00:00,29.0,29.08,28.9,28.94,2355300.0,19.4089,19.4624,19.3419,19.3687,2355300.0
2009-01-07 11:30:00,28.94,29.1,28.92,29.01,1712900.0,19.3687,19.4758,19.3553,19.4156,1712900.0
2009-01-07 12:00:00,29.0,29.08,28.9,28.92,1425400.0,19.4089,19.4624,19.3419,19.3553,1425400.0
2009-01-07 12:30:00,28.93,29.05,28.84,28.87,1181000.0,19.362,19.4423,19.3018,19.3219,1181000.0
2009-01-07 13:00:00,28.86,28.95,28.81,28.92,1401500.0,19.3152,19.3754,19.2817,19.3553,1401500.0
2009-01-07 13:30:00,28.93,28.99,28.81,28.83,1366200.0,19.362,19.4022,19.2817,19.2951,1366200.0
2009-01-07 14:00:00,28.82,28.86,28.7,28.73,1931800.0,19.2884,19.3152,19.2081,19.2282,1931800.0
2009-01-07 14:30:00,28.74,28.74,28.0,28.46,3491500.0,19.2349,19.2349,18.7396,19.0475,3491500.0
2009-01-07 15:00:00,28.46,28.48,28.11,28.37,3362000.0,19.0475,19.0608,18.8132,18.9872,3362000.0
2009-01-07 15:30:00,28.38,28.54,28.0,28.12,7530500.0,18.9939,19.101,18.7396,18.8199,7530500.0
2009-01-08 09:30:00,27.87,27.95,27.45,27.65,6048900.0,18.6526,18.7061,18.3715,18.5054,6048900.0
2009-01-08 10:00:00,27.64,27.71,27.42,27.69,4221600.0,18.4987,18.5455,18.3514,18.5321,4221600.0
2009-01-08 10:30:00,27.68,27.88,27.59,27.7,4170800.0,18.5254,18.6593,18.4652,18.5388,4170800.0
2009-01-08 11:00:00,27.69,27.83,27.27,27.27,2829900.0,18.5321,18.6258,18.251,18.251,2829900.0
2009-01-08 11:30:00,27.28,27.37,27.06,27.14,3213300.0,18.2577,18.318,18.1105,18.164,3213300.0
2009-01-08 12:00:00,27.14,27.15,26.93,27.03,2636100.0,18.164,18.1707,18.0235,18.0904,2636100.0
2009-01-08 12:30:00,27.04,27.08,26.94,27.0,2349100.0,18.0971,18.1239,18.0302,18.0703,2349100.0
2009-01-08 13:00:00,27.0,27.02,26.87,26.93,1956200.0,18.0703,18.0837,17.9833,18.0235,1956200.0
2009-01-08 13:30:00,26.93,27.06,26.9,27.05,1876800.0,18.0235,18.1105,18.0034,18.1038,1876800.0
2009-01-08 14:00:00,27.05,27.26,26.99,27.03,2426800.0,18.1038,18.2443,18.0636,18.0904,2426800.0
2009-01-08 14:30:00,27.02,27.44,26.97,27.42,2989800.0,18.0837,18.3648,18.0502,18.3514,2989800.0
2009-01-08 15:00:00,27.42,27.56,26.86,26.91,6186500.0,18.3514,18.4451,17.9766,18.0101,6186500.0
2009-01-08 15:30:00,26.92,27.35,26.86,27.3,8199400.0,18.0168,18.3046,17.9766,18.2711,8199400.0
2009-01-09 09:30:00,27.52,27.55,26.53,26.75,4563400.0,18.4183,18.4384,17.7558,17.903,4563400.0
2009-01-09 10:00:00,26.75,26.85,26.61,26.64,2793800.0,17.903,17.9699,17.8093,17.8294,2793800.0
2009-01-09 10:30:00,26.64,26.64,26.4,26.4,3447100.0,17.8294,17.8294,17.6688,17.6688,3447100.0
2009-01-09 11:00:00,26.4,26.6,26.29,26.49,2556700.0,17.6688,17.8026,17.5951,17.729,2556700.0
2009-01-09 11:30:00,26.49,26.53,26.33,26.4,1757700.0,17.729,17.7558,17.6219,17.6688,1757700.0
2009-01-09 12:00:00,26.4,26.47,26.3,26.33,1743500.0,17.6688,17.7156,17.6018,17.6219,1743500.0
2009-01-09 12:30:00,26.32,26.64,26.32,26.55,1751200.0,17.6152,17.8294,17.6152,17.7692,1751200.0
2009-01-09 13:00:00,26.55,26.66,26.38,26.48,2196900.0,17.7692,17.8428,17.6554,17.7223,2196900.0
2009-01-09 13:30:00,26.48,26.57,26.41,26.44,1384900.0,17.7223,17.7825,17.6755,17.6955,1384900.0
2009-01-09 14:00:00,26.45,26.72,26.44,26.6,2132700.0,17.7022,17.8829,17.6955,17.8026,2132700.0
2009-01-09 14:30:00,26.59,26.7,26.54,26.68,1966700.0,17.7959,17.8695,17.7625,17.8562,1966700.0
2009-01-09 15:00:00,26.69,26.71,26.2,26.25,4262300.0,17.8629,17.8762,17.5349,17.5684,4262300.0
2009-01-09 15:30:00,26.25,26.35,25.81,25.97,8474400.0,17.5684,17.6353,17.2739,17.381,8474400.0
2009-01-12 09:30:00,25.88,26.15,24.91,25.06,6518800.0,17.3207,17.5014,16.6716,16.7719,6518800.0
2009-01-12 10:00:00,25.06,25.32,24.77,25.32,6061400.0,16.7719,16.946,16.5779,16.946,6061400.0
2009-01-12 10:30:00,25.32,25.49,25.3,25.41,3895300.0,16.946,17.0597,16.9326,17.0062,3895300.0
2009-01-12 11:00:00,25.42,25.57,25.32,25.41,3526000.0,17.0129,17.1133,16.946,17.0062,3526000.0
2009-01-12 11:30:00,25.42,25.44,25.15,25.16,2753300.0,17.0129,17.0263,16.8322,16.8389,2753300.0
2009-01-12 12:00:00,25.16,25.23,25.02,25.15,2188000.0,16.8389,16.8857,16.7452,16.8322,2188000.0
2009-01-12 12:30:00,25.14,25.39,25.08,25.13,2008700.0,16.8255,16.9928,16.7853,16.8188,2008700.0
2009-01-12 13:00:00,25.13,25.23,25.11,25.19,2170200.0,16.8188,16.8857,16.8054,16.8589,2170200.0
2009-01-12 13:30:00,25.19,25.38,25.0,25.12,5560100.0,16.8589,16.9861,16.7318,16.8121,5560100.0
2009-01-12 14:00:00,25.11,25.12,24.75,24.75,3637700.0,16.8054,16.8121,16.5645,16.5645,3637700.0
2009-01-12 14:30:00,24.76,24.88,24.66,24.75,2921100.0,16.5712,16.6515,16.5042,16.5645,2921100.0
2009-01-12 15:00:00,24.75,24.85,24.57,24.8,3695200.0,16.5645,16.6314,16.444,16.5979,3695200.0
2009-01-12 15:30:00,24.8,24.95,24.5,24.9,8278000.0,16.5979,16.6983,16.3971,16.6649,8278000.0
2009-01-13 09:30:00,25.21,25.4,24.57,25.17,8586800.0,16.8723,16.9995,16.444,16.8456,8586800.0
2009-01-13 10:00:00,25.17,25.44,25.12,25.27,5505700.0,16.8456,17.0263,16.8121,16.9125,5505700.0
2009-01-13 10:30:00,25.27,26.16,25.24,25.9,7173500.0,16.9125,17.5081,16.8924,17.3341,7173500.0
2009-01-13 11:00:00,25.9,26.15,25.76,25.93,4847800.0,17.3341,17.5014,17.2404,17.3542,4847800.0
2009-01-13 11:30:00,25.92,26.24,25.91,26.06,4634400.0,17.3475,17.5617,17.3408,17.4412,4634400.0
2009-01-13 12:00:00,26.06,26.13,25.99,26.11,2955900.0,17.4412,17.4881,17.3944,17.4747,2955900.0
2009-01-13 12:30:00,26.11,26.33,26.07,26.21,3950300.0,17.4747,17.6219,17.4479,17.5416,3950300.0
2009-01-13 13:00:00,26.22,26.37,25.97,26.1,3559600.0,17.5483,17.6487,17.381,17.468,3559600.0
2009-01-13 13:30:00,26.1,26.1,25.56,25.66,4048800.0,17.468,17.468,17.1066,17.1735,4048800.0
2009-01-13 14:00:00,25.65,26.07,25.62,25.85,3285500.0,17.1668,17.4479,17.1467,17.3007,3285500.0
2009-01-13 14:30:00,25.86,26.59,25.85,26.18,5090900.0,17.3074,17.7959,17.3007,17.5215,5090900.0
2009-01-13 15:00:00,26.18,26.43,25.92,26.39,5411100.0,17.5215,17.6888,17.3475,17.6621,5411100.0
2009-01-13 15:30:00,26.4,26.56,24.27,26.35,9529200.0,17.6688,17.7758,16.2432,17.6353,9529200.0
2009-01-14 09:30:00,25.59,25.64,24.76,25.12,8667800.0,17.1267,17.1601,16.5712,16.8121,8667800.0
2009-01-14 10:00:00,25.11,25.32,24.97,25.13,5758600.0,16.8054,16.946,16.7117,16.8188,5758600.0
2009-01-14 10:30:00,25.12,25.23,24.83,25.15,4594400.0,16.8121,16.8857,16.618,16.8322,4594400.0
2009-01-14 11:00:00,25.16,25.25,24.88,25.09,2995000.0,16.8389,16.8991,16.6515,16.792,2995000.0
2009-01-14 11:30:00,25.08,25.48,25.0,25.43,5172600.0,16.7853,17.053,16.7318,17.0196,5172600.0
2009-01-14 12:00:00,25.43,25.53,25.22,25.36,3559000.0,17.0196,17.0865,16.879,16.9727,3559000.0
2009-01-14 12:30:00,25.35,25.44,25.23,25.39,2528700.0,16.966,17.0263,16.8857,16.9928,2528700.0
2009-01-14 13:00:00,25.39,25.5,25.22,25.25,2505700.0,16.9928,17.0664,16.879,16.8991,2505700.0
2009-01-14 13:30:00,25.27,25.49,25.24,25.42,3417400.0,16.9125,17.0597,16.8924,17.0129,3417400.0
2009-01-14 14:00:00,25.42,25.76,25.31,25.7,4783700.0,17.0129,17.2404,16.9393,17.2003,4783700.0
2009-01-14 14:30:00,25.69,26.28,25.69,25.91,6424500.0,17.1936,17.5885,17.1936,17.3408,6424500.0
2009-01-14 15:00:00,25.92,26.04,25.5,25.92,5419400.0,17.3475,17.4278,17.0664,17.3475,5419400.0
2009-01-14 15:30:00,25.92,26.18,25.43,25.92,12041600.0,17.3475,17.5215,17.0196,17.3475,12041600.0
2009-01-15 09:30:00,26.54,27.05,25.82,26.89,17855800.0,17.7625,18.1038,17.2806,17.9967,17855800.0
2009-01-15 10:00:00,26.89,27.0,24.75,24.93,16656900.0,17.9967,18.0703,16.5645,16.6849,16656900.0
2009-01-15 10:30:00,24.93,26.13,24.9,25.9,11634000.0,16.6849,17.4881,16.6649,17.3341,11634000.0
2009-01-15 11:00:00,25.89,26.33,25.74,26.22,6270900.0,17.3274,17.6219,17.227,17.5483,6270900.0
2009-01-15 11:30:00,26.22,26.33,25.81,26.18,4828200.0,17.5483,17.6219,17.2739,17.5215,4828200.0
2009-01-15 12:00:00,26.18,26.19,25.77,25.85,4740900.0,17.5215,17.5282,17.2471,17.3007,4740900.0
2009-01-15 12:30:00,25.85,25.89,25.44,25.72,4423300.0,17.3007,17.3274,17.0263,17.2137,4423300.0
2009-01-15 13:00:00,25.72,25.91,25.6,25.85,3875300.0,17.2137,17.3408,17.1333,17.3007,3875300.0
2009-01-15 13:30:00,25.85,26.3,25.66,26.24,8345700.0,17.3007,17.6018,17.1735,17.5617,8345700.0
2009-01-15 14:00:00,26.24,26.3,25.52,25.77,8517000.0,17.5617,17.6018,17.0798,17.2471,8517000.0
2009-01-15 14:30:00,25.8,26.24,25.61,25.73,8846300.0,17.2672,17.5617,17.14,17.2204,8846300.0
2009-01-15 15:00:00,25.73,25.81,24.5,24.59,13386400.0,17.2204,17.2739,16.3971,16.4574,13386400.0
2009-01-15 15:30:00,24.58,24.6,23.76,24.51,18830300.0,16.4507,16.4641,15.9019,16.4038,18830300.0
2009-01-16 09:30:00,24.83,25.0,22.53,22.85,23229400.0,16.618,16.7318,15.0787,15.2929,23229400.0
2009-01-16 10:00:00,22.85,23.63,22.76,23.6,11541200.0,15.2929,15.8149,15.2326,15.7948,11541200.0
2009-01-16 10:30:00,23.6,23.76,22.97,23.12,9777400.0,15.7948,15.9019,15.3732,15.4736,9777400.0
2009-01-16 11:00:00,23.12,23.15,22.55,22.85,10451500.0,15.4736,15.4936,15.0921,15.2929,10451500.0
2009-01-16 11:30:00,22.85,22.86,22.2,22.27,9813600.0,15.2929,15.2995,14.8578,14.9047,9813600.0
2009-01-16 12:00:00,22.27,22.35,20.53,20.66,13701800.0,14.9047,14.9582,13.7401,13.8271,13701800.0
2009-01-16 12:30:00,20.66,22.14,20.65,22.0,14946700.0,13.8271,14.8177,13.8205,14.724,14946700.0
2009-01-16 13:00:00,22.0,22.29,21.2,21.67,7555100.0,14.724,14.9181,14.1886,14.5031,7555100.0
2009-01-16 13:30:00,21.67,22.17,21.54,22.11,6178600.0,14.5031,14.8377,14.4161,14.7976,6178600.0
2009-01-16 14:00:00,22.12,22.48,21.99,22.16,6748200.0,14.8043,15.0452,14.7173,14.8311,6748200.0
2009-01-16 14:30:00,22.16,22.68,21.88,22.64,6584500.0,14.8311,15.1791,14.6437,15.1523,6584500.0
2009-01-16 15:00:00,22.67,23.5,22.4,22.61,14838200.0,15.1724,15.7279,14.9917,15.1322,14838200.0
2009-01-16 15:30:00,22.61,24.09,22.35,22.75,12766800.0,15.1322,16.1227,14.9582,15.2259,12766800.0
2009-01-20 09:30:00,20.93,21.27,19.92,20.02,20081100.0,14.0079,14.2354,13.3319,13.3988,20081100.0
2009-01-20 10:00:00,20.02,20.65,19.76,20.33,12432600.0,13.3988,13.8205,13.2248,13.6063,12432600.0
2009-01-20 10:30:00,20.32,20.5,19.92,20.04,8441100.0,13.5996,13.7201,13.3319,13.4122,8441100.0
2009-01-20 11:00:00,20.04,20.29,19.9,19.98,7323700.0,13.4122,13.5795,13.3185,13.372,7323700.0
2009-01-20 11:30:00,19.97,20.37,19.93,20.0,6483000.0,13.3653,13.6331,13.3386,13.3854,6483000.0
2009-01-20 12:00:00,20.01,20.11,19.15,19.25,8683900.0,13.3921,13.459,12.8165,12.8835,8683900.0
2009-01-20 12:30:00,19.27,19.95,19.16,19.72,7933600.0,12.8969,13.352,12.8232,13.198,7933600.0
2009-01-20 13:00:00,19.72,19.92,19.46,19.82,5807400.0,13.198,13.3319,13.024,13.265,5807400.0
2009-01-20 13:30:00,19.82,19.98,19.53,19.6,4940700.0,13.265,13.372,13.0709,13.1177,4940700.0
2009-01-20 14:00:00,19.6,19.83,19.4,19.63,5466400.0,13.1177,13.2717,12.9839,13.1378,5466400.0
2009-01-20 14:30:00,19.63,19.81,19.03,19.12,6959900.0,13.1378,13.2583,12.7362,12.7965,6959900.0
2009-01-20 15:00:00,19.11,19.18,18.35,18.56,12791500.0,12.7898,12.8366,12.2811,12.4217,12791500.0
2009-01-20 15:30:00,18.56,18.8,18.0,18.08,23060000.0,12.4217,12.5823,12.0469,12.1004,23060000.0
2009-01-21 09:30:00,19.29,20.21,19.03,20.05,16294000.0,12.9102,13.526,12.7362,13.4189,16294000.0
2009-01-21 10:00:00,20.05,20.33,19.72,19.9,11791200.0,13.4189,13.6063,13.198,13.3185,11791200.0
2009-01-21 10:30:00,19.88,19.94,18.89,18.98,12421500.0,13.3051,13.3453,12.6425,12.7028,12421500.0
2009-01-21 11:00:00,18.98,19.96,18.88,19.92,9979000.0,12.7028,13.3587,12.6358,13.3319,9979000.0
2009-01-21 11:30:00,19.91,20.58,19.88,20.25,9772500.0,13.3252,13.7736,13.3051,13.5527,9772500.0
2009-01-21 12:00:00,20.25,20.41,20.08,20.14,5550800.0,13.5527,13.6598,13.439,13.4791,5550800.0
2009-01-21 12:30:00,20.14,20.37,20.0,20.37,3453700.0,13.4791,13.6331,13.3854,13.6331,3453700.0
2009-01-21 13:00:00,20.36,20.42,20.06,20.07,3383200.0,13.6264,13.6665,13.4256,13.4323,3383200.0
2009-01-21 13:30:00,20.08,20.52,20.07,20.51,4750500.0,13.439,13.7334,13.4323,13.7268,4750500.0
2009-01-21 14:00:00,20.51,20.76,20.36,20.68,5901900.0,13.7268,13.8941,13.6264,13.8405,5901900.0
2009-01-21 14:30:00,20.68,21.43,20.68,21.35,9178400.0,13.8405,14.3425,13.8405,14.2889,9178400.0
2009-01-21 15:00:00,21.36,22.01,21.17,21.99,11277400.0,14.2956,14.7307,14.1685,14.7173,11277400.0
2009-01-21 15:30:00,21.99,22.84,21.86,22.67,21254000.0,14.7173,15.2862,14.6303,15.1724,21254000.0
2009-01-22 09:30:00,22.36,23.5,21.79,22.6,15891600.0,14.9649,15.7279,14.5834,15.1255,15891600.0
2009-01-22 10:00:00,22.6,22.83,21.79,21.96,8951000.0,15.1255,15.2795,14.5834,14.6972,8951000.0
2009-01-22 10:30:00,21.96,21.96,21.26,21.69,7009300.0,14.6972,14.6972,14.2287,14.5165,7009300.0
2009-01-22 11:00:00,21.69,21.88,21.5,21.55,5418600.0,14.5165,14.6437,14.3893,14.4228,5418600.0
2009-01-22 11:30:00,21.54,21.64,21.21,21.23,4745800.0,14.4161,14.483,14.1952,14.2086,4745800.0
2009-01-22 12:00:00,21.22,21.65,21.22,21.62,3587000.0,14.2019,14.4897,14.2019,14.4696,3587000.0
2009-01-22 12:30:00,21.61,22.82,21.57,22.32,6776600.0,14.463,15.2728,14.4362,14.9381,6776600.0
2009-01-22 13:00:00,22.31,22.74,22.02,22.2,4319200.0,14.9314,15.2192,14.7374,14.8578,4319200.0
2009-01-22 13:30:00,22.2,22.89,22.03,22.88,6145800.0,14.8578,15.3196,14.744,15.3129,6145800.0
2009-01-22 14:00:00,22.88,23.83,22.71,23.43,12201100.0,15.3129,15.9487,15.1992,15.681,12201100.0
2009-01-22 14:30:00,23.43,23.55,22.95,23.13,7498600.0,15.681,15.7613,15.3598,15.4802,7498600.0
2009-01-22 15:00:00,23.12,23.13,22.57,22.99,6919000.0,15.4736,15.4802,15.1055,15.3865,6919000.0
2009-01-22 15:30:00,22.99,23.5,22.64,22.92,13959800.0,15.3865,15.7279,15.1523,15.3397,13959800.0
2009-01-23 09:30:00,21.95,23.18,21.81,22.87,8947800.0,14.6905,15.5137,14.5968,15.3062,8947800.0
2009-01-23 10:00:00,22.86,23.47,22.75,23.11,6470600.0,15.2995,15.7078,15.2259,15.4669,6470600.0
2009-01-23 10:30:00,23.11,23.24,22.91,23.15,4285900.0,15.4669,15.5539,15.333,15.4936,4285900.0
2009-01-23 11:00:00,23.16,23.99,23.15,23.7,6263000.0,15.5003,16.0558,15.4936,15.8617,6263000.0
2009-01-23 11:30:00,23.7,23.88,23.25,23.44,4295500.0,15.8617,15.9822,15.5606,15.6877,4295500.0
2009-01-23 12:00:00,23.44,23.75,23.4,23.65,2889200.0,15.6877,15.8952,15.661,15.8283,2889200.0
2009-01-23 12:30:00,23.65,23.72,23.33,23.44,2880300.0,15.8283,15.8751,15.6141,15.6877,2880300.0
2009-01-23 13:00:00,23.44,23.76,23.35,23.44,4042800.0,15.6877,15.9019,15.6275,15.6877,4042800.0
2009-01-23 13:30:00,23.44,23.83,23.44,23.83,3385800.0,15.6877,15.9487,15.6877,15.9487,3385800.0
2009-01-23 14:00:00,23.83,24.12,23.7,24.06,6083700.0,15.9487,16.1428,15.8617,16.1027,6083700.0
2009-01-23 14:30:00,24.05,24.06,23.5,23.62,5371700.0,16.096,16.1027,15.7279,15.8082,5371700.0
2009-01-23 15:00:00,23.62,24.02,23.44,23.78,5611500.0,15.8082,16.0759,15.6877,15.9153,5611500.0
2009-01-23 15:30:00,23.77,24.58,23.75,24.27,10527500.0,15.9086,16.4507,15.8952,16.2432,10527500.0
2009-01-26 09:30:00,25.01,25.06,24.15,24.69,8905500.0,16.7385,16.7719,16.1629,16.5243,8905500.0
2009-01-26 10:00:00,24.69,25.61,24.55,25.5,8473100.0,16.5243,17.14,16.4306,17.0664,8473100.0
2009-01-26 10:30:00,25.51,25.75,25.35,25.55,5491700.0,17.0731,17.2337,16.966,17.0999,5491700.0
2009-01-26 11:00:00,25.54,25.65,25.24,25.44,4032500.0,17.0932,17.1668,16.8924,17.0263,4032500.0
2009-01-26 11:30:00,25.43,25.58,25.18,25.31,2670200.0,17.0196,17.12,16.8523,16.9393,2670200.0
2009-01-26 12:00:00,25.31,25.57,25.28,25.46,2182600.0,16.9393,17.1133,16.9192,17.0396,2182600.0
2009-01-26 12:30:00,25.45,25.61,25.28,25.49,3027700.0,17.033,17.14,16.9192,17.0597,3027700.0
2009-01-26 13:00:00,25.48,25.57,25.14,25.29,2962100.0,17.053,17.1133,16.8255,16.9259,2962100.0
2009-01-26 13:30:00,25.28,25.3,24.33,24.47,5858600.0,16.9192,16.9326,16.2834,16.3771,5858600.0
2009-01-26 14:00:00,24.47,24.53,23.74,24.22,7237900.0,16.3771,16.4172,15.8885,16.2098,7237900.0
2009-01-26 14:30:00,24.23,24.59,24.06,24.54,4428000.0,16.2164,16.4574,16.1027,16.4239,4428000.0
2009-01-26 15:00:00,24.54,25.07,24.45,24.96,5877500.0,16.4239,16.7786,16.3637,16.705,5877500.0
2009-01-26 15:30:00,24.96,24.98,24.24,24.58,8214600.0,16.705,16.7184,16.2231,16.4507,8214600.0
2009-01-27 09:30:00,25.11,25.17,24.6,24.83,5944100.0,16.8054,16.8456,16.4641,16.618,5944100.0
2009-01-27 10:00:00,24.82,24.85,24.06,24.39,5540700.0,16.6113,16.6314,16.1027,16.3235,5540700.0
2009-01-27 10:30:00,24.39,24.54,24.14,24.46,2530500.0,16.3235,16.4239,16.1562,16.3704,2530500.0
2009-01-27 11:00:00,24.46,24.74,24.22,24.62,2816700.0,16.3704,16.5578,16.2098,16.4775,2816700.0
2009-01-27 11:30:00,24.63,24.67,24.3,24.53,1985300.0,16.4842,16.5109,16.2633,16.4172,1985300.0
2009-01-27 12:00:00,24.53,24.79,24.43,24.73,2200400.0,16.4172,16.5912,16.3503,16.5511,2200400.0
2009-01-27 12:30:00,24.73,25.0,24.7,24.85,2801300.0,16.5511,16.7318,16.531,16.6314,2801300.0
2009-01-27 13:00:00,24.85,25.16,24.61,25.1,3259400.0,16.6314,16.8389,16.4708,16.7987,3259400.0
2009-01-27 13:30:00,25.1,25.11,24.73,24.73,2881200.0,16.7987,16.8054,16.5511,16.5511,2881200.0
2009-01-27 14:00:00,24.73,24.93,24.64,24.76,2340300.0,16.5511,16.6849,16.4908,16.5712,2340300.0
2009-01-27 14:30:00,24.77,24.98,24.67,24.95,2686200.0,16.5779,16.7184,16.5109,16.6983,2686200.0
2009-01-27 15:00:00,24.95,25.07,24.87,24.96,3574900.0,16.6983,16.7786,16.6448,16.705,3574900.0
2009-01-27 15:30:00,24.96,25.1,24.75,24.99,5250600.0,16.705,16.7987,16.5645,16.7251,5250600.0
2009-01-28 09:30:00,27.19,27.25,26.34,26.93,12427100.0,18.1975,18.2376,17.6286,18.0235,12427100.0
2009-01-28 10:00:00,26.93,27.51,26.89,27.29,8573700.0,18.0235,18.4117,17.9967,18.2644,8573700.0
2009-01-28 10:30:00,27.29,27.55,27.0,27.12,6982200.0,18.2644,18.4384,18.0703,18.1506,6982200.0
2009-01-28 11:00:00,27.12,27.5,27.1,27.38,4668200.0,18.1506,18.405,18.1373,18.3247,4668200.0
2009-01-28 11:30:00,27.38,27.5,27.15,27.3,2796400.0,18.3247,18.405,18.1707,18.2711,2796400.0
2009-01-28 12:00:00,27.31,27.77,27.23,27.74,3002200.0,18.2778,18.5857,18.2243,18.5656,3002200.0
2009-01-28 12:30:00,27.74,27.76,27.17,27.21,2960900.0,18.5656,18.579,18.1841,18.2109,2960900.0
2009-01-28 13:00:00,27.21,27.66,27.1,27.6,3512700.0,18.2109,18.512,18.1373,18.4719,3512700.0
2009-01-28 13:30:00,27.6,27.74,27.38,27.38,4161700.0,18.4719,18.5656,18.3247,18.3247,4161700.0
2009-01-28 14:00:00,27.38,27.69,27.07,27.17,6755900.0,18.3247,18.5321,18.1172,18.1841,6755900.0
2009-01-28 14:30:00,27.16,27.44,27.05,27.43,6870900.0,18.1774,18.3648,18.1038,18.3581,6870900.0
2009-01-28 15:00:00,27.43,27.48,26.76,26.95,6726400.0,18.3581,18.3916,17.9097,18.0369,6726400.0
2009-01-28 15:30:00,26.95,27.75,26.91,27.63,12187000.0,18.0369,18.5723,18.0101,18.492,12187000.0
2009-01-29 09:30:00,26.76,27.18,25.94,25.99,7581100.0,17.9097,18.1908,17.3609,17.3944,7581100.0
2009-01-29 10:00:00,26.0,26.64,25.71,26.59,6746500.0,17.4011,17.8294,17.207,17.7959,6746500.0
2009-01-29 10:30:00,26.58,27.09,26.36,27.03,4040900.0,17.7892,18.1306,17.642,18.0904,4040900.0
2009-01-29 11:00:00,27.02,27.11,26.55,26.58,3096600.0,18.0837,18.1439,17.7692,17.7892,3096600.0
2009-01-29 11:30:00,26.59,26.75,26.24,26.3,2809900.0,17.7959,17.903,17.5617,17.6018,2809900.0
2009-01-29 12:00:00,26.3,26.53,26.0,26.51,3417400.0,17.6018,17.7558,17.4011,17.7424,3417400.0
2009-01-29 12:30:00,26.51,26.58,26.24,26.35,1706300.0,17.7424,17.7892,17.5617,17.6353,1706300.0
2009-01-29 13:00:00,26.35,26.36,26.16,26.32,1864000.0,17.6353,17.642,17.5081,17.6152,1864000.0
2009-01-29 13:30:00,26.33,26.37,26.09,26.23,1871300.0,17.6219,17.6487,17.4613,17.555,1871300.0
2009-01-29 14:00:00,26.23,26.27,26.08,26.24,2187000.0,17.555,17.5818,17.4546,17.5617,2187000.0
2009-01-29 14:30:00,26.24,26.47,26.19,26.28,2534000.0,17.5617,17.7156,17.5282,17.5885,2534000.0
2009-01-29 15:00:00,26.28,26.38,26.01,26.07,3040000.0,17.5885,17.6554,17.4077,17.4479,3040000.0
2009-01-29 15:30:00,26.07,26.07,25.25,25.43,11741000.0,17.4479,17.4479,16.8991,17.0196,11741000.0
2009-01-30 09:30:00,25.81,26.35,25.77,25.8,5535200.0,17.2739,17.6353,17.2471,17.2672,5535200.0
2009-01-30 10:00:00,25.79,25.94,25.27,25.31,4963900.0,17.2605,17.3609,16.9125,16.9393,4963900.0
2009-01-30 10:30:00,25.31,25.9,25.2,25.8,3752000.0,16.9393,17.3341,16.8656,17.2672,3752000.0
2009-01-30 11:00:00,25.8,26.05,25.73,25.85,3917200.0,17.2672,17.4345,17.2204,17.3007,3917200.0
2009-01-30 11:30:00,25.84,26.53,25.77,26.5,3761600.0,17.294,17.7558,17.2471,17.7357,3761600.0
2009-01-30 12:00:00,26.5,26.69,26.31,26.64,3119100.0,17.7357,17.8629,17.6085,17.8294,3119100.0
2009-01-30 12:30:00,26.64,26.75,26.49,26.7,2295700.0,17.8294,17.903,17.729,17.8695,2295700.0
2009-01-30 13:00:00,26.69,26.98,26.09,26.2,3922200.0,17.8629,18.0569,17.4613,17.5349,3922200.0
2009-01-30 13:30:00,26.21,26.23,25.25,26.05,7575600.0,17.5416,17.555,16.8991,17.4345,7575600.0
2009-01-30 14:00:00,26.05,26.2,25.75,25.97,3758900.0,17.4345,17.5349,17.2337,17.381,3758900.0
2009-01-30 14:30:00,25.98,26.19,25.63,25.74,5042200.0,17.3877,17.5282,17.1534,17.227,5042200.0
2009-01-30 15:00:00,25.74,25.9,24.67,24.75,8161200.0,17.227,17.3341,16.5109,16.5645,8161200.0
2009-01-30 15:30:00,24.75,25.53,24.6,25.5,12670500.0,16.5645,17.0865,16.4641,17.0664,12670500.0
2009-02-02 09:30:00,25.0,25.1,24.35,24.77,5507900.0,16.7318,16.7987,16.2968,16.5779,5507900.0
2009-02-02 10:00:00,24.77,25.62,24.7,25.42,5761000.0,16.5779,17.1467,16.531,17.0129,5761000.0
2009-02-02 10:30:00,25.42,25.6,25.07,25.18,3319500.0,17.0129,17.1333,16.7786,16.8523,3319500.0
2009-02-02 11:00:00,25.18,25.18,24.84,24.99,3128300.0,16.8523,16.8523,16.6247,16.7251,3128300.0
2009-02-02 11:30:00,24.99,25.35,24.94,25.22,2639700.0,16.7251,16.966,16.6916,16.879,2639700.0
2009-02-02 12:00:00,25.22,25.44,25.15,25.31,1885100.0,16.879,17.0263,16.8322,16.9393,1885100.0
2009-02-02 12:30:00,25.32,25.68,25.31,25.44,2413500.0,16.946,17.1869,16.9393,17.0263,2413500.0
2009-02-02 13:00:00,25.44,25.48,25.1,25.2,2027300.0,17.0263,17.053,16.7987,16.8656,2027300.0
2009-02-02 13:30:00,25.19,25.36,24.95,25.1,1768300.0,16.8589,16.9727,16.6983,16.7987,1768300.0
2009-02-02 14:00:00,25.1,25.25,24.85,24.94,2696700.0,16.7987,16.8991,16.6314,16.6916,2696700.0
2009-02-02 14:30:00,24.94,24.95,24.56,24.6,3496800.0,16.6916,16.6983,16.4373,16.4641,3496800.0
2009-02-02 15:00:00,24.6,24.95,24.5,24.92,5483500.0,16.4641,16.6983,16.3971,16.6782,5483500.0
2009-02-02 15:30:00,24.92,25.25,24.92,25.2,7349000.0,16.6782,16.8991,16.6782,16.8656,7349000.0
2009-02-03 09:30:00,25.03,25.45,24.75,24.99,4952300.0,16.7519,17.033,16.5645,16.7251,4952300.0
2009-02-03 10:00:00,24.99,25.29,24.51,24.71,6277900.0,16.7251,16.9259,16.4038,16.5377,6277900.0
2009-02-03 10:30:00,24.71,24.8,24.26,24.3,5988500.0,16.5377,16.5979,16.2365,16.2633,5988500.0
2009-02-03 11:00:00,24.3,24.55,24.21,24.3,3992300.0,16.2633,16.4306,16.2031,16.2633,3992300.0
2009-02-03 11:30:00,24.29,24.29,23.95,24.05,3619400.0,16.2566,16.2566,16.029,16.096,3619400.0
2009-02-03 12:00:00,24.05,24.12,23.75,23.87,3856100.0,16.096,16.1428,15.8952,15.9755,3856100.0
2009-02-03 12:30:00,23.87,24.01,23.76,23.79,3143700.0,15.9755,16.0692,15.9019,15.922,3143700.0
2009-02-03 13:00:00,23.79,23.96,23.7,23.81,2809100.0,15.922,16.0357,15.8617,15.9354,2809100.0
2009-02-03 13:30:00,23.81,24.06,23.77,23.89,3417200.0,15.9354,16.1027,15.9086,15.9889,3417200.0
2009-02-03 14:00:00,23.89,24.34,23.75,24.09,5881900.0,15.9889,16.2901,15.8952,16.1227,5881900.0
2009-02-03 14:30:00,24.09,24.4,23.94,24.01,4283200.0,16.1227,16.3302,16.0224,16.0692,4283200.0
2009-02-03 15:00:00,24.01,24.61,23.95,24.45,4519900.0,16.0692,16.4708,16.029,16.3637,4519900.0
2009-02-03 15:30:00,24.45,24.47,23.82,24.01,8854800.0,16.3637,16.3771,15.942,16.0692,8854800.0
2009-02-04 09:30:00,24.25,25.16,23.74,24.95,7333000.0,16.2298,16.8389,15.8885,16.6983,7333000.0
2009-02-04 10:00:00,24.96,25.5,24.96,25.16,6834300.0,16.705,17.0664,16.705,16.8389,6834300.0
2009-02-04 10:30:00,25.18,25.39,25.02,25.2,3716300.0,16.8523,16.9928,16.7452,16.8656,3716300.0
2009-02-04 11:00:00,25.2,25.4,25.06,25.12,3722700.0,16.8656,16.9995,16.7719,16.8121,3722700.0
2009-02-04 11:30:00,25.12,25.24,24.92,24.94,2384500.0,16.8121,16.8924,16.6782,16.6916,2384500.0
2009-02-04 12:00:00,24.94,25.14,24.69,24.75,2309700.0,16.6916,16.8255,16.5243,16.5645,2309700.0
2009-02-04 12:30:00,24.75,24.96,24.66,24.71,1807600.0,16.5645,16.705,16.5042,16.5377,1807600.0
2009-02-04 13:00:00,24.71,24.94,24.5,24.6,2816400.0,16.5377,16.6916,16.3971,16.4641,2816400.0
2009-02-04 13:30:00,24.61,24.77,23.95,24.22,5049600.0,16.4708,16.5779,16.029,16.2098,5049600.0
2009-02-04 14:00:00,24.23,24.34,23.93,24.13,3250400.0,16.2164,16.2901,16.0157,16.1495,3250400.0
2009-02-04 14:30:00,24.13,24.64,24.07,24.53,3782600.0,16.1495,16.4908,16.1094,16.4172,3782600.0
2009-02-04 15:00:00,24.54,24.65,24.18,24.27,3779100.0,16.4239,16.4975,16.183,16.2432,3779100.0
2009-02-04 15:30:00,24.27,24.38,23.85,23.99,6329300.0,16.2432,16.3168,15.9621,16.0558,6329300.0
2009-02-05 09:30:00,23.73,24.03,22.52,22.56,9970100.0,15.8818,16.0826,15.072,15.0988,9970100.0
2009-02-05 10:00:00,22.56,22.99,22.49,22.87,8152100.0,15.0988,15.3865,15.0519,15.3062,8152100.0
2009-02-05 10:30:00,22.87,23.62,22.74,23.6,9095300.0,15.3062,15.8082,15.2192,15.7948,9095300.0
2009-02-05 11:00:00,23.6,24.24,23.52,23.8,6723300.0,15.7948,16.2231,15.7413,15.9287,6723300.0
2009-02-05 11:30:00,23.79,24.48,23.77,24.44,5503600.0,15.922,16.3838,15.9086,16.357,5503600.0
2009-02-05 12:00:00,24.45,24.81,24.26,24.31,5110400.0,16.3637,16.6046,16.2365,16.27,5110400.0
2009-02-05 12:30:00,24.31,24.6,24.14,24.59,2763200.0,16.27,16.4641,16.1562,16.4574,2763200.0
2009-02-05 13:00:00,24.59,24.94,24.39,24.58,3627200.0,16.4574,16.6916,16.3235,16.4507,3627200.0
2009-02-05 13:30:00,24.57,24.89,24.53,24.54,2663800.0,16.444,16.6582,16.4172,16.4239,2663800.0
2009-02-05 14:00:00,24.54,25.32,24.53,25.19,3934800.0,16.4239,16.946,16.4172,16.8589,3934800.0
2009-02-05 14:30:00,25.18,25.27,24.54,24.72,4991300.0,16.8523,16.9125,16.4239,16.5444,4991300.0
2009-02-05 15:00:00,24.71,25.07,24.55,25.07,4639700.0,16.5377,16.7786,16.4306,16.7786,4639700.0
2009-02-05 15:30:00,25.07,25.15,24.53,24.55,7418700.0,16.7786,16.8322,16.4172,16.4306,7418700.0
2009-02-06 09:30:00,25.47,26.4,25.3,25.94,8401900.0,17.0463,17.6688,16.9326,17.3609,8401900.0
2009-02-06 10:00:00,25.95,26.35,25.88,26.23,5524200.0,17.3676,17.6353,17.3207,17.555,5524200.0
2009-02-06 10:30:00,26.23,26.54,26.14,26.42,4013200.0,17.555,17.7625,17.4948,17.6822,4013200.0
2009-02-06 11:00:00,26.42,26.72,26.39,26.51,5018400.0,17.6822,17.8829,17.6621,17.7424,5018400.0
2009-02-06 11:30:00,26.51,26.52,26.25,26.33,3159400.0,17.7424,17.7491,17.5684,17.6219,3159400.0
2009-02-06 12:00:00,26.33,26.45,26.2,26.38,2672500.0,17.6219,17.7022,17.5349,17.6554,2672500.0
2009-02-06 12:30:00,26.38,26.67,26.38,26.6,2943400.0,17.6554,17.8495,17.6554,17.8026,2943400.0
2009-02-06 13:00:00,26.6,26.9,26.48,26.87,3316200.0,17.8026,18.0034,17.7223,17.9833,3316200.0
2009-02-06 13:30:00,26.87,27.01,26.81,26.91,4487900.0,17.9833,18.077,17.9432,18.0101,4487900.0
2009-02-06 14:00:00,26.92,27.2,26.73,27.08,6088000.0,18.0168,18.2042,17.8896,18.1239,6088000.0
2009-02-06 14:30:00,27.08,27.41,27.06,27.35,6457500.0,18.1239,18.3447,18.1105,18.3046,6457500.0
2009-02-06 15:00:00,27.34,27.55,27.06,27.52,5664200.0,18.2979,18.4384,18.1105,18.4183,5664200.0
2009-02-06 15:30:00,27.51,27.8,27.31,27.64,13223900.0,18.4117,18.6057,18.2778,18.4987,13223900.0
2009-02-09 09:30:00,26.6,27.28,26.3,26.99,9339900.0,17.8026,18.2577,17.6018,18.0636,9339900.0
2009-02-09 10:00:00,26.99,27.02,26.55,26.94,5261800.0,18.0636,18.0837,17.7692,18.0302,5261800.0
2009-02-09 10:30:00,26.95,27.4,26.78,27.33,4454200.0,18.0369,18.338,17.9231,18.2912,4454200.0
2009-02-09 11:00:00,27.34,27.34,26.89,27.03,2862400.0,18.2979,18.2979,17.9967,18.0904,2862400.0
2009-02-09 11:30:00,27.03,27.14,26.88,27.01,2032200.0,18.0904,18.164,17.99,18.077,2032200.0
2009-02-09 12:00:00,27.01,27.39,26.91,27.37,2489900.0,18.077,18.3313,18.0101,18.318,2489900.0
2009-02-09 12:30:00,27.37,27.92,27.3,27.83,4370500.0,18.318,18.6861,18.2711,18.6258,4370500.0
2009-02-09 13:00:00,27.83,27.97,27.64,27.72,3115500.0,18.6258,18.7195,18.4987,18.5522,3115500.0
2009-02-09 13:30:00,27.72,27.82,27.44,27.59,2422700.0,18.5522,18.6191,18.3648,18.4652,2422700.0
2009-02-09 14:00:00,27.58,27.63,27.03,27.09,3051400.0,18.4585,18.492,18.0904,18.1306,3051400.0
2009-02-09 14:30:00,27.09,27.22,26.87,27.14,2984200.0,18.1306,18.2176,17.9833,18.164,2984200.0
2009-02-09 15:00:00,27.13,27.51,27.05,27.46,3314200.0,18.1573,18.4117,18.1038,18.3782,3314200.0
2009-02-09 15:30:00,27.46,27.54,27.02,27.3,6449900.0,18.3782,18.4317,18.0837,18.2711,6449900.0
2009-02-10 09:30:00,27.05,27.61,26.82,27.35,6396900.0,18.1038,18.4786,17.9499,18.3046,6396900.0
2009-02-10 10:00:00,27.35,27.35,26.43,26.53,6627800.0,18.3046,18.3046,17.6888,17.7558,6627800.0
2009-02-10 10:30:00,26.54,27.08,26.53,26.86,4587100.0,17.7625,18.1239,17.7558,17.9766,4587100.0
2009-02-10 11:00:00,26.86,27.42,26.35,26.68,10027100.0,17.9766,18.3514,17.6353,17.8562,10027100.0
2009-02-10 11:30:00,26.68,26.7,25.36,25.84,9705100.0,17.8562,17.8695,16.9727,17.294,9705100.0
2009-02-10 12:00:00,25.82,25.9,25.42,25.5,3232900.0,17.2806,17.3341,17.0129,17.0664,3232900.0
2009-02-10 12:30:00,25.49,25.87,25.32,25.85,4143800.0,17.0597,17.3141,16.946,17.3007,4143800.0
2009-02-10 13:00:00,25.84,25.85,24.86,25.26,4737200.0,17.294,17.3007,16.6381,16.9058,4737200.0
2009-02-10 13:30:00,25.25,25.36,25.02,25.13,3710200.0,16.8991,16.9727,16.7452,16.8188,3710200.0
2009-02-10 14:00:00,25.13,25.42,25.01,25.02,3428500.0,16.8188,17.0129,16.7385,16.7452,3428500.0
2009-02-10 14:30:00,25.02,25.16,24.67,24.8,5865900.0,16.7452,16.8389,16.5109,16.5979,5865900.0
2009-02-10 15:00:00,24.8,25.22,24.71,24.85,6734000.0,16.5979,16.879,16.5377,16.6314,6734000.0
2009-02-10 15:30:00,24.85,24.99,24.3,24.38,15290200.0,16.6314,16.7251,16.2633,16.3168,15290200.0
2009-02-11 09:30:00,25.25,25.95,25.14,25.9,7410900.0,16.8991,17.3676,16.8255,17.3341,7410900.0
2009-02-11 10:00:00,25.91,25.91,25.42,25.53,5753300.0,17.3408,17.3408,17.0129,17.0865,5753300.0
2009-02-11 10:30:00,25.53,26.36,25.46,26.19,6252600.0,17.0865,17.642,17.0396,17.5282,6252600.0
2009-02-11 11:00:00,26.19,26.58,26.02,26.48,4329200.0,17.5282,17.7892,17.4144,17.7223,4329200.0
2009-02-11 11:30:00,26.47,26.62,26.13,26.22,3440200.0,17.7156,17.816,17.4881,17.5483,3440200.0
2009-02-11 12:00:00,26.22,26.26,25.82,26.12,3265400.0,17.5483,17.5751,17.2806,17.4814,3265400.0
2009-02-11 12:30:00,26.11,26.24,25.94,25.99,2831600.0,17.4747,17.5617,17.3609,17.3944,2831600.0
2009-02-11 13:00:00,25.98,26.13,25.79,25.85,2357500.0,17.3877,17.4881,17.2605,17.3007,2357500.0
2009-02-11 13:30:00,25.85,25.86,25.32,25.5,3545400.0,17.3007,17.3074,16.946,17.0664,3545400.0
2009-02-11 14:00:00,25.5,25.71,25.25,25.57,3540300.0,17.0664,17.207,16.8991,17.1133,3540300.0
2009-02-11 14:30:00,25.58,26.03,25.44,25.79,4995300.0,17.12,17.4211,17.0263,17.2605,4995300.0
2009-02-11 15:00:00,25.79,25.95,25.55,25.71,3608800.0,17.2605,17.3676,17.0999,17.207,3608800.0
2009-02-11 15:30:00,25.71,26.18,25.49,26.13,8806700.0,17.207,17.5215,17.0597,17.4881,8806700.0
2009-02-12 09:30:00,25.31,25.35,24.23,24.39,10679900.0,16.9393,16.966,16.2164,16.3235,10679900.0
2009-02-12 10:00:00,24.38,24.58,24.17,24.52,6692300.0,16.3168,16.4507,16.1763,16.4105,6692300.0
2009-02-12 10:30:00,24.52,24.72,24.33,24.65,4761400.0,16.4105,16.5444,16.2834,16.4975,4761400.0
2009-02-12 11:00:00,24.65,24.79,24.44,24.59,3590000.0,16.4975,16.5912,16.357,16.4574,3590000.0
2009-02-12 11:30:00,24.59,24.86,24.55,24.66,3087900.0,16.4574,16.6381,16.4306,16.5042,3087900.0
2009-02-12 12:00:00,24.65,25.12,24.62,25.06,2959700.0,16.4975,16.8121,16.4775,16.7719,2959700.0
2009-02-12 12:30:00,25.06,25.16,24.75,24.84,2135600.0,16.7719,16.8389,16.5645,16.6247,2135600.0
2009-02-12 13:00:00,24.84,24.84,24.52,24.68,3204300.0,16.6247,16.6247,16.4105,16.5176,3204300.0
2009-02-12 13:30:00,24.68,24.74,24.32,24.61,3576300.0,16.5176,16.5578,16.2767,16.4708,3576300.0
2009-02-12 14:00:00,24.61,24.76,24.36,24.68,4346400.0,16.4708,16.5712,16.3035,16.5176,4346400.0
2009-02-12 14:30:00,24.68,24.69,24.3,24.39,4371200.0,16.5176,16.5243,16.2633,16.3235,4371200.0
2009-02-12 15:00:00,24.4,25.29,24.25,25.29,8245900.0,16.3302,16.9259,16.2298,16.9259,8245900.0
2009-02-12 15:30:00,25.29,26.22,25.08,26.03,15400800.0,16.9259,17.5483,16.7853,17.4211,15400800.0
2009-02-13 09:30:00,25.25,25.89,24.88,25.25,6916200.0,16.8991,17.3274,16.6515,16.8991,6916200.0
2009-02-13 10:00:00,25.25,25.59,25.14,25.55,5531000.0,16.8991,17.1267,16.8255,17.0999,5531000.0
2009-02-13 10:30:00,25.55,25.65,25.21,25.28,4120600.0,17.0999,17.1668,16.8723,16.9192,4120600.0
2009-02-13 11:00:00,25.26,25.29,24.97,25.14,2981700.0,16.9058,16.9259,16.7117,16.8255,2981700.0
2009-02-13 11:30:00,25.13,25.25,24.81,24.84,3404000.0,16.8188,16.8991,16.6046,16.6247,3404000.0
2009-02-13 12:00:00,24.84,25.05,24.77,25.02,2700200.0,16.6247,16.7652,16.5779,16.7452,2700200.0
2009-02-13 12:30:00,25.02,25.09,24.81,24.91,2157700.0,16.7452,16.792,16.6046,16.6716,2157700.0
2009-02-13 13:00:00,24.9,24.99,24.67,24.97,3381700.0,16.6649,16.7251,16.5109,16.7117,3381700.0
2009-02-13 13:30:00,24.97,25.49,24.92,25.35,4928400.0,16.7117,17.0597,16.6782,16.966,4928400.0
2009-02-13 14:00:00,25.36,25.54,25.17,25.32,3884200.0,16.9727,17.0932,16.8456,16.946,3884200.0
2009-02-13 14:30:00,25.32,25.44,25.1,25.22,3470600.0,16.946,17.0263,16.7987,16.879,3470600.0
2009-02-13 15:00:00,25.22,25.34,24.99,25.2,4434700.0,16.879,16.9593,16.7251,16.8656,4434700.0
2009-02-13 15:30:00,25.2,25.31,24.66,24.72,7414600.0,16.8656,16.9393,16.5042,16.5444,7414600.0
2009-02-17 09:30:00,22.8,23.2,22.1,22.58,14950600.0,15.2594,15.5271,14.7909,15.1121,14950600.0
2009-02-17 10:00:00,22.59,22.88,22.31,22.47,7894600.0,15.1188,15.3129,14.9314,15.0385,7894600.0
2009-02-17 10:30:00,22.47,22.99,22.4,22.86,8210200.0,15.0385,15.3865,14.9917,15.2995,8210200.0
2009-02-17 11:00:00,22.86,22.88,22.61,22.66,4111000.0,15.2995,15.3129,15.1322,15.1657,4111000.0
2009-02-17 11:30:00,22.66,22.67,22.33,22.46,4305300.0,15.1657,15.1724,14.9448,15.0318,4305300.0
2009-02-17 12:00:00,22.47,22.55,22.36,22.43,2779100.0,15.0385,15.0921,14.9649,15.0118,2779100.0
2009-02-17 12:30:00,22.44,22.67,22.4,22.61,2967400.0,15.0185,15.1724,14.9917,15.1322,2967400.0
2009-02-17 13:00:00,22.61,22.63,22.2,22.25,3808500.0,15.1322,15.1456,14.8578,14.8913,3808500.0
2009-02-17 13:30:00,22.25,22.58,22.22,22.4,4232600.0,14.8913,15.1121,14.8712,14.9917,4232600.0
2009-02-17 14:00:00,22.4,22.57,22.31,22.42,3356400.0,14.9917,15.1055,14.9314,15.0051,3356400.0
2009-02-17 14:30:00,22.43,22.67,22.26,22.32,4196400.0,15.0118,15.1724,14.898,14.9381,4196400.0
2009-02-17 15:00:00,22.32,22.44,21.94,21.96,6575500.0,14.9381,15.0185,14.6838,14.6972,6575500.0
2009-02-17 15:30:00,21.97,22.46,21.67,21.73,16632500.0,14.7039,15.0318,14.5031,14.5433,16632500.0
2009-02-18 09:30:00,22.18,22.3,21.52,21.63,8682800.0,14.8444,14.9248,14.4027,14.4763,8682800.0
2009-02-18 10:00:00,21.63,21.8,21.0,21.55,8344700.0,14.4763,14.5901,14.0547,14.4228,8344700.0
2009-02-18 10:30:00,21.55,21.79,21.27,21.37,7731500.0,14.4228,14.5834,14.2354,14.3023,7731500.0
2009-02-18 11:00:00,21.37,21.72,21.24,21.58,5432100.0,14.3023,14.5366,14.2153,14.4429,5432100.0
2009-02-18 11:30:00,21.57,21.83,21.39,21.71,4447600.0,14.4362,14.6102,14.3157,14.5299,4447600.0
2009-02-18 12:00:00,21.71,22.01,21.5,21.54,4641200.0,14.5299,14.7307,14.3893,14.4161,4641200.0
2009-02-18 12:30:00,21.53,21.62,21.3,21.6,3625100.0,14.4094,14.4696,14.2555,14.4563,3625100.0
2009-02-18 13:00:00,21.6,21.7,21.26,21.42,3236200.0,14.4563,14.5232,14.2287,14.3358,3236200.0
2009-02-18 13:30:00,21.42,21.5,21.25,21.39,3086900.0,14.3358,14.3893,14.222,14.3157,3086900.0
2009-02-18 14:00:00,21.38,21.54,21.17,21.29,4117600.0,14.309,14.4161,14.1685,14.2488,4117600.0
2009-02-18 14:30:00,21.3,21.51,21.04,21.48,5701500.0,14.2555,14.396,14.0815,14.3759,5701500.0
2009-02-18 15:00:00,21.48,21.67,21.19,21.24,7476900.0,14.3759,14.5031,14.1819,14.2153,7476900.0
2009-02-18 15:30:00,21.24,21.67,21.18,21.53,12145900.0,14.2153,14.5031,14.1752,14.4094,12145900.0
2009-02-19 09:30:00,22.07,22.3,21.58,21.93,8397500.0,14.7708,14.9248,14.4429,14.6771,8397500.0
2009-02-19 10:00:00,21.93,21.96,21.56,21.69,4592100.0,14.6771,14.6972,14.4295,14.5165,4592100.0
2009-02-19 10:30:00,21.69,21.73,21.48,21.58,3545600.0,14.5165,14.5433,14.3759,14.4429,3545600.0
2009-02-19 11:00:00,21.58,21.83,21.49,21.65,4426800.0,14.4429,14.6102,14.3826,14.4897,4426800.0
2009-02-19 11:30:00,21.64,21.69,21.18,21.24,4864900.0,14.483,14.5165,14.1752,14.2153,4864900.0
2009-02-19 12:00:00,21.24,21.43,20.98,21.19,4372000.0,14.2153,14.3425,14.0413,14.1819,4372000.0
2009-02-19 12:30:00,21.18,21.37,21.12,21.28,2594900.0,14.1752,14.3023,14.135,14.2421,2594900.0
2009-02-19 13:00:00,21.28,21.58,21.11,21.53,2532500.0,14.2421,14.4429,14.1283,14.4094,2532500.0
2009-02-19 13:30:00,21.53,21.56,21.22,21.31,2098100.0,14.4094,14.4295,14.2019,14.2622,2098100.0
2009-02-19 14:00:00,21.31,21.64,21.23,21.35,3424000.0,14.2622,14.483,14.2086,14.2889,3424000.0
2009-02-19 14:30:00,21.35,21.4,21.06,21.23,3298000.0,14.2889,14.3224,14.0949,14.2086,3298000.0
2009-02-19 15:00:00,21.22,21.35,20.95,21.07,4044300.0,14.2019,14.2889,14.0212,14.1015,4044300.0
2009-02-19 15:30:00,21.08,21.09,20.54,20.61,13372100.0,14.1082,14.1149,13.7468,13.7937,13372100.0
2009-02-20 09:30:00,19.7,19.99,19.03,19.77,18058300.0,13.1846,13.3787,12.7362,13.2315,18058300.0
2009-02-20 10:00:00,19.77,20.26,19.65,19.84,10496700.0,13.2315,13.5594,13.1512,13.2783,10496700.0
2009-02-20 10:30:00,19.83,19.84,19.45,19.46,6913200.0,13.2717,13.2783,13.0173,13.024,6913200.0
2009-02-20 11:00:00,19.45,19.5,19.16,19.31,5730900.0,13.0173,13.0508,12.8232,12.9236,5730900.0
2009-02-20 11:30:00,19.31,19.5,19.17,19.22,4893900.0,12.9236,13.0508,12.8299,12.8634,4893900.0
2009-02-20 12:00:00,19.21,19.49,19.2,19.41,4556100.0,12.8567,13.0441,12.85,12.9906,4556100.0
2009-02-20 12:30:00,19.41,19.57,19.25,19.39,6750000.0,12.9906,13.0976,12.8835,12.9772,6750000.0
2009-02-20 13:00:00,19.39,19.39,18.75,19.03,8139700.0,12.9772,12.9772,12.5488,12.7362,8139700.0
2009-02-20 13:30:00,19.03,19.54,18.86,19.34,8340500.0,12.7362,13.0776,12.6225,12.9437,8340500.0
2009-02-20 14:00:00,19.33,20.46,19.22,19.96,14508700.0,12.937,13.6933,12.8634,13.3587,14508700.0
2009-02-20 14:30:00,19.95,21.0,19.81,20.46,13985700.0,13.352,14.0547,13.2583,13.6933,13985700.0
2009-02-20 15:00:00,20.47,20.53,19.7,19.81,11693200.0,13.7,13.7401,13.1846,13.2583,11693200.0
2009-02-20 15:30:00,19.81,20.03,19.55,19.9,15972500.0,13.2583,13.4055,13.0843,13.3185,15972500.0
2009-02-23 09:30:00,21.07,21.56,20.69,21.34,12221600.0,14.1015,14.4295,13.8472,14.2823,12221600.0
2009-02-23 10:00:00,21.35,21.44,20.72,20.82,9120500.0,14.2889,14.3492,13.8673,13.9342,9120500.0
2009-02-23 10:30:00,20.83,20.84,20.08,20.09,7466800.0,13.9409,13.9476,13.439,13.4457,7466800.0
2009-02-23 11:00:00,20.09,20.6,20.08,20.52,4656300.0,13.4457,13.787,13.439,13.7334,4656300.0
2009-02-23 11:30:00,20.53,20.53,19.96,20.11,5280900.0,13.7401,13.7401,13.3587,13.459,5280900.0
2009-02-23 12:00:00,20.12,20.12,19.9,20.01,3111700.0,13.4657,13.4657,13.3185,13.3921,3111700.0
2009-02-23 12:30:00,20.01,20.04,19.48,19.49,4093300.0,13.3921,13.4122,13.0374,13.0441,4093300.0
2009-02-23 13:00:00,19.49,19.86,19.49,19.7,4849200.0,13.0441,13.2917,13.0441,13.1846,4849200.0
2009-02-23 13:30:00,19.69,19.99,19.6,19.91,4493700.0,13.178,13.3787,13.1177,13.3252,4493700.0
2009-02-23 14:00:00,19.91,20.86,19.84,20.78,7763800.0,13.3252,13.961,13.2783,13.9075,7763800.0
2009-02-23 14:30:00,20.77,20.78,19.89,19.99,7499300.0,13.9008,13.9075,13.3118,13.3787,7499300.0
2009-02-23 15:00:00,19.99,20.34,19.72,20.05,7984400.0,13.3787,13.613,13.198,13.4189,7984400.0
2009-02-23 15:30:00,20.05,20.23,19.51,19.54,12885300.0,13.4189,13.5394,13.0575,13.0776,12885300.0
2009-02-24 09:30:00,20.13,20.63,19.8,19.81,18577200.0,13.4724,13.8071,13.2516,13.2583,18577200.0
2009-02-24 10:00:00,19.81,20.13,19.53,20.04,15981400.0,13.2583,13.4724,13.0709,13.4122,15981400.0
2009-02-24 10:30:00,20.03,20.09,19.32,19.49,15233400.0,13.4055,13.4457,12.9303,13.0441,15233400.0
2009-02-24 11:00:00,19.5,19.86,19.49,19.71,9926800.0,13.0508,13.2917,13.0441,13.1913,9926800.0
2009-02-24 11:30:00,19.71,19.72,18.96,19.12,11615300.0,13.1913,13.198,12.6894,12.7965,11615300.0
2009-02-24 12:00:00,19.12,19.43,19.1,19.35,8233200.0,12.7965,13.0039,12.7831,12.9504,8233200.0
2009-02-24 12:30:00,19.35,19.79,19.35,19.68,7085800.0,12.9504,13.2449,12.9504,13.1713,7085800.0
2009-02-24 13:00:00,19.67,20.47,19.57,20.44,8737700.0,13.1646,13.7,13.0976,13.6799,8737700.0
2009-02-24 13:30:00,20.45,20.57,20.28,20.49,14761500.0,13.6866,13.7669,13.5728,13.7134,14761500.0
2009-02-24 14:00:00,20.48,20.96,20.28,20.46,13565700.0,13.7067,14.0279,13.5728,13.6933,13565700.0
2009-02-24 14:30:00,20.47,20.7,20.34,20.44,9819700.0,13.7,13.8539,13.613,13.6799,9819700.0
2009-02-24 15:00:00,20.44,20.97,20.42,20.81,13508800.0,13.6799,14.0346,13.6665,13.9275,13508800.0
2009-02-24 15:30:00,20.82,21.1,20.7,21.0,26204700.0,13.9342,14.1216,13.8539,14.0547,26204700.0
2009-02-25 09:30:00,20.81,21.46,20.47,20.7,15455300.0,13.9275,14.3626,13.7,13.8539,15455300.0
2009-02-25 10:00:00,20.7,20.78,20.12,20.76,8119800.0,13.8539,13.9075,13.4657,13.8941,8119800.0
2009-02-25 10:30:00,20.76,20.85,20.32,20.48,5671300.0,13.8941,13.9543,13.5996,13.7067,5671300.0
2009-02-25 11:00:00,20.48,20.95,20.46,20.89,5392500.0,13.7067,14.0212,13.6933,13.9811,5392500.0
2009-02-25 11:30:00,20.89,21.38,20.83,20.97,10098900.0,13.9811,14.309,13.9409,14.0346,10098900.0
2009-02-25 12:00:00,20.97,21.11,20.69,20.79,5461600.0,14.0346,14.1283,13.8472,13.9142,5461600.0
2009-02-25 12:30:00,20.79,20.95,20.58,20.85,3581600.0,13.9142,14.0212,13.7736,13.9543,3581600.0
2009-02-25 13:00:00,20.85,21.05,20.75,20.83,3338200.0,13.9543,14.0882,13.8874,13.9409,3338200.0
2009-02-25 13:30:00,20.83,21.56,20.78,21.4,6875000.0,13.9409,14.4295,13.9075,14.3224,6875000.0
2009-02-25 14:00:00,21.4,21.44,20.82,21.15,11957600.0,14.3224,14.3492,13.9342,14.1551,11957600.0
2009-02-25 14:30:00,21.15,22.0,20.98,21.81,12299300.0,14.1551,14.724,14.0413,14.5968,12299300.0
2009-02-25 15:00:00,21.8,23.22,21.77,22.88,20436300.0,14.5901,15.5405,14.57,15.3129,20436300.0
2009-02-25 15:30:00,22.87,22.94,21.65,21.73,18837700.0,15.3062,15.3531,14.4897,14.5433,18837700.0
2009-02-26 09:30:00,23.4,23.92,23.14,23.77,19447700.0,15.661,16.009,15.4869,15.9086,19447700.0
2009-02-26 10:00:00,23.77,24.0,23.63,23.78,12472800.0,15.9086,16.0625,15.8149,15.9153,12472800.0
2009-02-26 10:30:00,23.78,24.14,23.67,24.01,10107100.0,15.9153,16.1562,15.8417,16.0692,10107100.0
2009-02-26 11:00:00,24.0,24.18,23.74,23.93,8302900.0,16.0625,16.183,15.8885,16.0157,8302900.0
2009-02-26 11:30:00,23.93,24.12,23.61,23.76,6794000.0,16.0157,16.1428,15.8015,15.9019,6794000.0
2009-02-26 12:00:00,23.76,23.84,23.5,23.52,5297500.0,15.9019,15.9554,15.7279,15.7413,5297500.0
2009-02-26 12:30:00,23.52,23.64,23.45,23.55,4722800.0,15.7413,15.8216,15.6944,15.7613,4722800.0
2009-02-26 13:00:00,23.55,23.68,23.15,23.56,8602900.0,15.7613,15.8483,15.4936,15.768,8602900.0
2009-02-26 13:30:00,23.57,23.75,23.44,23.5,5075000.0,15.7747,15.8952,15.6877,15.7279,5075000.0
2009-02-26 14:00:00,23.5,23.65,23.33,23.48,5269000.0,15.7279,15.8283,15.6141,15.7145,5269000.0
2009-02-26 14:30:00,23.49,23.53,23.13,23.24,8006400.0,15.7212,15.748,15.4802,15.5539,8006400.0
2009-02-26 15:00:00,23.24,23.25,22.8,23.11,12021900.0,15.5539,15.5606,15.2594,15.4669,12021900.0
2009-02-26 15:30:00,23.11,23.27,23.0,23.06,11544600.0,15.4669,15.5739,15.3932,15.4334,11544600.0
2009-02-27 09:30:00,21.63,22.86,21.55,22.76,12621100.0,14.4763,15.2995,14.4228,15.2326,12621100.0
2009-02-27 10:00:00,22.76,23.39,22.75,23.03,12962400.0,15.2326,15.6543,15.2259,15.4133,12962400.0
2009-02-27 10:30:00,23.03,23.22,22.93,23.05,6877600.0,15.4133,15.5405,15.3464,15.4267,6877600.0
2009-02-27 11:00:00,23.05,23.13,22.8,22.95,5347900.0,15.4267,15.4802,15.2594,15.3598,5347900.0
2009-02-27 11:30:00,22.95,23.3,22.82,23.26,5356700.0,15.3598,15.594,15.2728,15.5673,5356700.0
2009-02-27 12:00:00,23.26,23.31,23.04,23.18,4728400.0,15.5673,15.6007,15.42,15.5137,4728400.0
2009-02-27 12:30:00,23.17,23.23,23.01,23.23,3939200.0,15.507,15.5472,15.3999,15.5472,3939200.0
2009-02-27 13:00:00,23.22,23.38,23.0,23.21,5567200.0,15.5405,15.6476,15.3932,15.5338,5567200.0
2009-02-27 13:30:00,23.2,23.36,22.9,23.34,7171800.0,15.5271,15.6342,15.3263,15.6208,7171800.0
2009-02-27 14:00:00,23.34,23.6,23.0,23.03,6487900.0,15.6208,15.7948,15.3932,15.4133,6487900.0
2009-02-27 14:30:00,23.04,23.21,22.86,23.11,7435900.0,15.42,15.5338,15.2995,15.4669,7435900.0
2009-02-27 15:00:00,23.1,23.2,22.8,23.02,8055000.0,15.4602,15.5271,15.2594,15.4066,8055000.0
2009-02-27 15:30:00,23.01,23.35,22.76,22.89,13321300.0,15.3999,15.6275,15.2326,15.3196,13321300.0
2009-03-02 09:30:00,21.7,22.43,21.54,21.93,10415500.0,14.5232,15.0118,14.4161,14.6771,10415500.0
2009-03-02 10:00:00,21.94,22.13,21.69,21.77,8301400.0,14.6838,14.811,14.5165,14.57,8301400.0
2009-03-02 10:30:00,21.77,21.86,21.5,21.68,6086100.0,14.57,14.6303,14.3893,14.5098,6086100.0
2009-03-02 11:00:00,21.66,21.74,21.49,21.56,4519200.0,14.4964,14.55,14.3826,14.4295,4519200.0
2009-03-02 11:30:00,21.56,21.68,21.4,21.43,4653500.0,14.4295,14.5098,14.3224,14.3425,4653500.0
2009-03-02 12:00:00,21.42,21.63,21.38,21.56,4709700.0,14.3358,14.4763,14.309,14.4295,4709700.0
2009-03-02 12:30:00,21.55,21.64,21.36,21.4,3190800.0,14.4228,14.483,14.2956,14.3224,3190800.0
2009-03-02 13:00:00,21.4,21.58,21.39,21.43,3680900.0,14.3224,14.4429,14.3157,14.3425,3680900.0
2009-03-02 13:30:00,21.43,21.68,21.33,21.68,3551700.0,14.3425,14.5098,14.2756,14.5098,3551700.0
2009-03-02 14:00:00,21.68,21.72,21.46,21.59,3721800.0,14.5098,14.5366,14.3626,14.4496,3721800.0
2009-03-02 14:30:00,21.61,22.1,21.55,21.64,6931300.0,14.463,14.7909,14.4228,14.483,6931300.0
2009-03-02 15:00:00,21.65,21.67,21.22,21.43,8489000.0,14.4897,14.5031,14.2019,14.3425,8489000.0
2009-03-02 15:30:00,21.44,21.58,21.07,21.15,19132300.0,14.3492,14.4429,14.1015,14.1551,19132300.0
2009-03-03 09:30:00,21.61,21.9,21.4,21.55,8776500.0,14.463,14.657,14.3224,14.4228,8776500.0
2009-03-03 10:00:00,21.55,21.69,21.19,21.5,8664700.0,14.4228,14.5165,14.1819,14.3893,8664700.0
2009-03-03 10:30:00,21.5,21.58,20.88,21.01,5939400.0,14.3893,14.4429,13.9744,14.0614,5939400.0
2009-03-03 11:00:00,21.01,21.13,20.6,20.83,5475600.0,14.0614,14.1417,13.787,13.9409,5475600.0
2009-03-03 11:30:00,20.84,20.88,20.65,20.68,4210600.0,13.9476,13.9744,13.8205,13.8405,4210600.0
2009-03-03 12:00:00,20.68,21.27,20.67,21.22,4323700.0,13.8405,14.2354,13.8338,14.2019,4323700.0
2009-03-03 12:30:00,21.22,21.25,20.86,20.91,3634600.0,14.2019,14.222,13.961,13.9945,3634600.0
2009-03-03 13:00:00,20.91,21.03,20.79,20.83,2870800.0,13.9945,14.0748,13.9142,13.9409,2870800.0
2009-03-03 13:30:00,20.83,21.11,20.72,21.01,3616000.0,13.9409,14.1283,13.8673,14.0614,3616000.0
2009-03-03 14:00:00,21.01,21.42,21.0,21.27,5946800.0,14.0614,14.3358,14.0547,14.2354,5946800.0
2009-03-03 14:30:00,21.3,21.68,21.22,21.55,6473700.0,14.2555,14.5098,14.2019,14.4228,6473700.0
2009-03-03 15:00:00,21.54,21.55,20.77,20.84,6903100.0,14.4161,14.4228,13.9008,13.9476,6903100.0
2009-03-03 15:30:00,20.83,21.21,20.69,21.01,12044500.0,13.9409,14.1952,13.8472,14.0614,12044500.0
2009-03-04 09:30:00,21.69,21.74,20.78,20.98,9756200.0,14.5165,14.55,13.9075,14.0413,9756200.0
2009-03-04 10:00:00,20.98,21.18,20.23,20.36,8954300.0,14.0413,14.1752,13.5394,13.6264,8954300.0
2009-03-04 10:30:00,20.36,20.69,20.33,20.51,6530900.0,13.6264,13.8472,13.6063,13.7268,6530900.0
2009-03-04 11:00:00,20.52,20.86,20.5,20.53,6204300.0,13.7334,13.961,13.7201,13.7401,6204300.0
2009-03-04 11:30:00,20.54,20.59,20.24,20.29,7899100.0,13.7468,13.7803,13.5461,13.5795,7899100.0
2009-03-04 12:00:00,20.29,20.31,19.61,19.87,10306800.0,13.5795,13.5929,13.1244,13.2984,10306800.0
2009-03-04 12:30:00,19.87,20.05,18.91,19.0,10445700.0,13.2984,13.4189,12.6559,12.7162,10445700.0
2009-03-04 13:00:00,19.0,19.49,18.8,19.3,12652400.0,12.7162,13.0441,12.5823,12.9169,12652400.0
2009-03-04 13:30:00,19.3,19.5,19.13,19.22,6328600.0,12.9169,13.0508,12.8032,12.8634,6328600.0
2009-03-04 14:00:00,19.21,19.89,18.89,19.46,13675600.0,12.8567,13.3118,12.6425,13.024,13675600.0
2009-03-04 14:30:00,19.45,19.7,19.17,19.4,10111500.0,13.0173,13.1846,12.8299,12.9839,10111500.0
2009-03-04 15:00:00,19.4,20.28,19.37,20.0,17393700.0,12.9839,13.5728,12.9638,13.3854,17393700.0
2009-03-04 15:30:00,20.0,20.1,19.25,19.34,16329300.0,13.3854,13.4524,12.8835,12.9437,16329300.0
2009-03-05 09:30:00,18.48,19.0,18.14,18.41,15534300.0,12.3681,12.7162,12.1406,12.3213,15534300.0
2009-03-05 10:00:00,18.41,18.7,18.05,18.24,8506700.0,12.3213,12.5154,12.0803,12.2075,8506700.0
2009-03-05 10:30:00,18.24,18.25,17.84,18.06,10952700.0,12.2075,12.2142,11.9398,12.087,10952700.0
2009-03-05 11:00:00,18.06,18.15,17.55,17.63,8975300.0,12.087,12.1473,11.7457,11.7993,8975300.0
2009-03-05 11:30:00,17.63,17.7,17.32,17.35,10086900.0,11.7993,11.8461,11.5918,11.6119,10086900.0
2009-03-05 12:00:00,17.34,17.45,17.22,17.38,6995800.0,11.6052,11.6788,11.5249,11.6319,6995800.0
2009-03-05 12:30:00,17.38,17.79,17.17,17.25,8629500.0,11.6319,11.9063,11.4914,11.5449,8629500.0
2009-03-05 13:00:00,17.25,17.6,17.21,17.31,8638600.0,11.5449,11.7792,11.5182,11.5851,8638600.0
2009-03-05 13:30:00,17.31,17.32,16.75,17.06,10715400.0,11.5851,11.5918,11.2103,11.4178,10715400.0
2009-03-05 14:00:00,17.06,17.1,16.79,16.87,7164000.0,11.4178,11.4445,11.2371,11.2906,7164000.0
2009-03-05 14:30:00,16.87,17.17,16.78,16.78,6710000.0,11.2906,11.4914,11.2304,11.2304,6710000.0
2009-03-05 15:00:00,16.78,16.96,16.42,16.65,12279700.0,11.2304,11.3508,10.9894,11.1434,12279700.0
2009-03-05 15:30:00,16.65,16.77,16.04,16.6,26907800.0,11.1434,11.2237,10.7351,11.1099,26907800.0
2009-03-06 09:30:00,17.19,17.45,16.61,17.05,18022500.0,11.5048,11.6788,11.1166,11.4111,18022500.0
2009-03-06 10:00:00,17.06,17.67,16.87,17.03,12193000.0,11.4178,11.826,11.2906,11.3977,12193000.0
2009-03-06 10:30:00,17.04,17.08,15.81,15.99,14172600.0,11.4044,11.4312,10.5812,10.7016,14172600.0
2009-03-06 11:00:00,16.0,16.0,15.12,15.5,16054400.0,10.7083,10.7083,10.1194,10.3737,16054400.0
2009-03-06 11:30:00,15.5,15.95,15.25,15.26,12608400.0,10.3737,10.6749,10.2064,10.2131,12608400.0
2009-03-06 12:00:00,15.26,15.75,15.2,15.4,8913600.0,10.2131,10.541,10.1729,10.3068,8913600.0
2009-03-06 12:30:00,15.4,15.55,15.16,15.43,6485000.0,10.3068,10.4072,10.1462,10.3269,6485000.0
2009-03-06 13:00:00,15.44,15.5,14.96,15.27,8169900.0,10.3336,10.3737,10.0123,10.2198,8169900.0
2009-03-06 13:30:00,15.27,15.35,15.08,15.33,5463200.0,10.2198,10.2733,10.0926,10.2599,5463200.0
2009-03-06 14:00:00,15.35,15.9,15.31,15.9,8450700.0,10.2733,10.6414,10.2465,10.6414,8450700.0
2009-03-06 14:30:00,15.9,15.92,15.31,15.41,8033300.0,10.6414,10.6548,10.2465,10.3135,8033300.0
2009-03-06 15:00:00,15.4,15.44,15.09,15.21,10087500.0,10.3068,10.3336,10.0993,10.1796,10087500.0
2009-03-06 15:30:00,15.21,16.13,15.19,16.01,18258500.0,10.1796,10.7953,10.1662,10.715,18258500.0
2009-03-09 09:30:00,15.37,17.29,15.02,16.74,27301400.0,10.2867,11.5717,10.0525,11.2036,27301400.0
2009-03-09 10:00:00,16.75,17.06,16.42,16.42,16848500.0,11.2103,11.4178,10.9894,10.9894,16848500.0
2009-03-09 10:30:00,16.42,16.59,16.05,16.16,7943500.0,10.9894,11.1032,10.7418,10.8154,7943500.0
2009-03-09 11:00:00,16.15,16.64,16.11,16.5,7623600.0,10.8087,11.1367,10.782,11.043,7623600.0
2009-03-09 11:30:00,16.5,16.77,16.48,16.61,5331800.0,11.043,11.2237,11.0296,11.1166,5331800.0
2009-03-09 12:00:00,16.62,16.93,16.5,16.66,5974200.0,11.1233,11.3308,11.043,11.1501,5974200.0
2009-03-09 12:30:00,16.66,16.86,16.48,16.7,4494300.0,11.1501,11.2839,11.0296,11.1768,4494300.0
2009-03-09 13:00:00,16.7,16.71,16.35,16.54,5097100.0,11.1768,11.1835,10.9426,11.0697,5097100.0
2009-03-09 13:30:00,16.54,16.67,16.39,16.58,5240100.0,11.0697,11.1568,10.9694,11.0965,5240100.0
2009-03-09 14:00:00,16.58,16.87,16.29,16.48,7638800.0,11.0965,11.2906,10.9024,11.0296,7638800.0
2009-03-09 14:30:00,16.47,16.48,16.02,16.1,6819400.0,11.0229,11.0296,10.7217,10.7753,6819400.0
2009-03-09 15:00:00,16.1,16.18,15.42,15.65,13790400.0,10.7753,10.8288,10.3202,10.4741,13790400.0
2009-03-09 15:30:00,15.65,15.96,15.51,15.9,12211400.0,10.4741,10.6816,10.3804,10.6414,12211400.0
2009-03-10 09:30:00,17.35,18.2,17.13,17.75,21216100.0,11.6119,12.1807,11.4646,11.8796,21216100.0
2009-03-10 10:00:00,17.73,18.65,17.72,18.5,18072700.0,11.8662,12.4819,11.8595,12.3815,18072700.0
2009-03-10 10:30:00,18.5,18.64,18.11,18.2,8555500.0,12.3815,12.4752,12.1205,12.1807,8555500.0
2009-03-10 11:00:00,18.2,18.59,18.11,18.52,5875200.0,12.1807,12.4418,12.1205,12.3949,5875200.0
2009-03-10 11:30:00,18.52,18.83,18.39,18.83,6182000.0,12.3949,12.6024,12.3079,12.6024,6182000.0
2009-03-10 12:00:00,18.83,19.23,18.78,19.16,10998600.0,12.6024,12.8701,12.5689,12.8232,10998600.0
2009-03-10 12:30:00,19.16,19.3,18.82,18.83,6890400.0,12.8232,12.9169,12.5957,12.6024,6890400.0
2009-03-10 13:00:00,18.83,19.16,18.83,19.01,6232600.0,12.6024,12.8232,12.6024,12.7228,6232600.0
2009-03-10 13:30:00,19.0,19.19,18.77,18.79,6383800.0,12.7162,12.8433,12.5622,12.5756,6383800.0
2009-03-10 14:00:00,18.79,18.9,18.55,18.84,6123800.0,12.5756,12.6492,12.415,12.6091,6123800.0
2009-03-10 14:30:00,18.83,19.11,18.63,19.09,7076100.0,12.6024,12.7898,12.4685,12.7764,7076100.0
2009-03-10 15:00:00,19.09,19.25,18.94,19.21,9542600.0,12.7764,12.8835,12.676,12.8567,9542600.0
2009-03-10 15:30:00,19.22,19.44,19.04,19.34,22728900.0,12.8634,13.0106,12.7429,12.9437,22728900.0
2009-03-11 09:30:00,20.35,20.48,19.5,20.12,19825300.0,13.6197,13.7067,13.0508,13.4657,19825300.0
2009-03-11 10:00:00,20.13,20.76,20.07,20.73,13282000.0,13.4724,13.8941,13.4323,13.874,13282000.0
2009-03-11 10:30:00,20.73,20.89,19.76,20.11,12363100.0,13.874,13.9811,13.2248,13.459,12363100.0
2009-03-11 11:00:00,20.1,20.24,19.5,19.56,9667200.0,13.4524,13.5461,13.0508,13.0909,9667200.0
2009-03-11 11:30:00,19.56,19.9,19.12,19.9,10554700.0,13.0909,13.3185,12.7965,13.3185,10554700.0
2009-03-11 12:00:00,19.9,20.47,19.9,20.23,13993700.0,13.3185,13.7,13.3185,13.5394,13993700.0
2009-03-11 12:30:00,20.24,20.32,19.86,19.89,7728700.0,13.5461,13.5996,13.2917,13.3118,7728700.0
2009-03-11 13:00:00,19.89,20.37,19.85,20.05,7211400.0,13.3118,13.6331,13.285,13.4189,7211400.0
2009-03-11 13:30:00,20.05,20.57,19.97,20.33,7806100.0,13.4189,13.7669,13.3653,13.6063,7806100.0
2009-03-11 14:00:00,20.32,20.46,19.72,19.9,7611000.0,13.5996,13.6933,13.198,13.3185,7611000.0
2009-03-11 14:30:00,19.9,20.54,19.89,20.31,10697800.0,13.3185,13.7468,13.3118,13.5929,10697800.0
2009-03-11 15:00:00,20.32,20.91,20.29,20.74,11598800.0,13.5996,13.9945,13.5795,13.8807,11598800.0
2009-03-11 15:30:00,20.73,20.89,20.3,20.36,14188100.0,13.874,13.9811,13.5862,13.6264,14188100.0
2009-03-12 09:30:00,20.22,21.14,20.0,20.84,14609400.0,13.5327,14.1484,13.3854,13.9476,14609400.0
2009-03-12 10:00:00,20.84,21.3,20.83,21.02,10459800.0,13.9476,14.2555,13.9409,14.0681,10459800.0
2009-03-12 10:30:00,21.02,21.62,20.99,21.47,9212600.0,14.0681,14.4696,14.048,14.3693,9212600.0
2009-03-12 11:00:00,21.46,21.92,21.4,21.48,9733800.0,14.3626,14.6704,14.3224,14.3759,9733800.0
2009-03-12 11:30:00,21.47,21.83,21.13,21.75,8857400.0,14.3693,14.6102,14.1417,14.5567,8857400.0
2009-03-12 12:00:00,21.75,21.96,21.41,21.62,8338900.0,14.5567,14.6972,14.3291,14.4696,8338900.0
2009-03-12 12:30:00,21.62,21.79,21.48,21.73,6291900.0,14.4696,14.5834,14.3759,14.5433,6291900.0
2009-03-12 13:00:00,21.73,21.84,21.63,21.65,5317500.0,14.5433,14.6169,14.4763,14.4897,5317500.0
2009-03-12 13:30:00,21.66,21.94,21.64,21.89,5547600.0,14.4964,14.6838,14.483,14.6504,5547600.0
2009-03-12 14:00:00,21.89,22.52,21.83,22.47,10526800.0,14.6504,15.072,14.6102,15.0385,10526800.0
2009-03-12 14:30:00,22.47,22.99,22.38,22.75,12308400.0,15.0385,15.3865,14.9783,15.2259,12308400.0
2009-03-12 15:00:00,22.75,22.98,22.55,22.9,11957800.0,15.2259,15.3799,15.0921,15.3263,11957800.0
2009-03-12 15:30:00,22.9,23.33,22.84,23.09,26083200.0,15.3263,15.6141,15.2862,15.4535,26083200.0
2009-03-13 09:30:00,23.6,23.84,22.95,23.83,19410000.0,15.7948,15.9554,15.3598,15.9487,19410000.0
2009-03-13 10:00:00,23.83,24.33,23.77,23.94,17046000.0,15.9487,16.2834,15.9086,16.0224,17046000.0
2009-03-13 10:30:00,23.94,24.14,23.63,23.63,10974900.0,16.0224,16.1562,15.8149,15.8149,10974900.0
2009-03-13 11:00:00,23.63,23.98,23.31,23.98,10313200.0,15.8149,16.0491,15.6007,16.0491,10313200.0
2009-03-13 11:30:00,23.97,23.99,23.33,23.54,6648000.0,16.0424,16.0558,15.6141,15.7546,6648000.0
2009-03-13 12:00:00,23.54,23.7,22.91,23.12,7786300.0,15.7546,15.8617,15.333,15.4736,7786300.0
2009-03-13 12:30:00,23.12,23.49,23.05,23.3,5924500.0,15.4736,15.7212,15.4267,15.594,5924500.0
2009-03-13 13:00:00,23.29,23.7,23.23,23.64,4271600.0,15.5873,15.8617,15.5472,15.8216,4271600.0
2009-03-13 13:30:00,23.64,23.67,23.39,23.57,3659300.0,15.8216,15.8417,15.6543,15.7747,3659300.0
2009-03-13 14:00:00,23.57,23.65,23.21,23.25,4228100.0,15.7747,15.8283,15.5338,15.5606,4228100.0
2009-03-13 14:30:00,23.26,23.38,23.12,23.21,4860700.0,15.5673,15.6476,15.4736,15.5338,4860700.0
2009-03-13 15:00:00,23.21,23.81,23.14,23.77,5343600.0,15.5338,15.9354,15.4869,15.9086,5343600.0
2009-03-13 15:30:00,23.78,23.84,23.48,23.74,10549900.0,15.9153,15.9554,15.7145,15.8885,10549900.0
2009-03-16 09:30:00,24.32,24.5,23.9,24.32,11131600.0,16.2767,16.3971,15.9956,16.2767,11131600.0
2009-03-16 10:00:00,24.32,24.48,24.12,24.3,6423800.0,16.2767,16.3838,16.1428,16.2633,6423800.0
2009-03-16 10:30:00,24.3,24.79,24.3,24.58,7978000.0,16.2633,16.5912,16.2633,16.4507,7978000.0
2009-03-16 11:00:00,24.58,25.06,24.54,24.94,7972100.0,16.4507,16.7719,16.4239,16.6916,7972100.0
2009-03-16 11:30:00,24.94,25.16,24.72,24.89,6652700.0,16.6916,16.8389,16.5444,16.6582,6652700.0
2009-03-16 12:00:00,24.89,25.0,24.56,24.98,5911400.0,16.6582,16.7318,16.4373,16.7184,5911400.0
2009-03-16 12:30:00,24.98,25.11,24.77,24.81,6677400.0,16.7184,16.8054,16.5779,16.6046,6677400.0
2009-03-16 13:00:00,24.78,25.04,24.64,24.98,6659900.0,16.5845,16.7586,16.4908,16.7184,6659900.0
2009-03-16 13:30:00,24.98,25.27,24.95,25.1,6721300.0,16.7184,16.9125,16.6983,16.7987,6721300.0
2009-03-16 14:00:00,25.1,25.2,24.94,25.03,8124400.0,16.7987,16.8656,16.6916,16.7519,8124400.0
2009-03-16 14:30:00,25.04,25.09,24.11,24.3,9558200.0,16.7586,16.792,16.1361,16.2633,9558200.0
2009-03-16 15:00:00,24.3,24.42,23.77,24.12,11659400.0,16.2633,16.3436,15.9086,16.1428,11659400.0
2009-03-16 15:30:00,24.12,24.16,22.96,22.98,18831100.0,16.1428,16.1696,15.3665,15.3799,18831100.0
2009-03-17 09:30:00,23.28,23.32,22.27,23.03,15117500.0,15.5806,15.6074,14.9047,15.4133,15117500.0
2009-03-17 10:00:00,23.04,23.56,23.02,23.28,9785200.0,15.42,15.768,15.4066,15.5806,9785200.0
2009-03-17 10:30:00,23.29,23.75,23.11,23.64,6598100.0,15.5873,15.8952,15.4669,15.8216,6598100.0
2009-03-17 11:00:00,23.63,23.64,23.3,23.34,4848600.0,15.8149,15.8216,15.594,15.6208,4848600.0
2009-03-17 11:30:00,23.34,23.95,23.25,23.87,5103200.0,15.6208,16.029,15.5606,15.9755,5103200.0
2009-03-17 12:00:00,23.88,24.17,23.69,24.05,4563400.0,15.9822,16.1763,15.855,16.096,4563400.0
2009-03-17 12:30:00,24.05,24.2,23.94,24.05,4686100.0,16.096,16.1964,16.0224,16.096,4686100.0
2009-03-17 13:00:00,24.04,24.24,23.8,24.13,4193400.0,16.0893,16.2231,15.9287,16.1495,4193400.0
2009-03-17 13:30:00,24.13,24.39,24.1,24.17,6975200.0,16.1495,16.3235,16.1294,16.1763,6975200.0
2009-03-17 14:00:00,24.17,24.21,23.89,23.89,4793400.0,16.1763,16.2031,15.9889,15.9889,4793400.0
2009-03-17 14:30:00,23.89,24.37,23.86,24.28,5127000.0,15.9889,16.3101,15.9688,16.2499,5127000.0
2009-03-17 15:00:00,24.28,24.75,24.22,24.38,7877800.0,16.2499,16.5645,16.2098,16.3168,7877800.0
2009-03-17 15:30:00,24.39,25.22,24.28,25.18,14617600.0,16.3235,16.879,16.2499,16.8523,14617600.0
2009-03-18 09:30:00,24.82,25.09,24.5,24.63,10574100.0,16.6113,16.792,16.3971,16.4842,10574100.0
2009-03-18 10:00:00,24.64,24.74,24.18,24.41,9184000.0,16.4908,16.5578,16.183,16.3369,9184000.0
2009-03-18 10:30:00,24.41,24.84,24.25,24.84,6155500.0,16.3369,16.6247,16.2298,16.6247,6155500.0
2009-03-18 11:00:00,24.84,25.14,24.71,24.9,8130000.0,16.6247,16.8255,16.5377,16.6649,8130000.0
2009-03-18 11:30:00,24.9,25.2,24.81,25.08,5268800.0,16.6649,16.8656,16.6046,16.7853,5268800.0
2009-03-18 12:00:00,25.07,25.56,25.07,25.4,5150300.0,16.7786,17.1066,16.7786,16.9995,5150300.0
2009-03-18 12:30:00,25.39,25.62,25.19,25.58,4409300.0,16.9928,17.1467,16.8589,17.12,4409300.0
2009-03-18 13:00:00,25.58,25.72,25.33,25.63,4892300.0,17.12,17.2137,16.9526,17.1534,4892300.0
2009-03-18 13:30:00,25.63,25.9,25.58,25.87,6435300.0,17.1534,17.3341,17.12,17.3141,6435300.0
2009-03-18 14:00:00,25.87,26.75,25.67,26.19,14385700.0,17.3141,17.903,17.1802,17.5282,14385700.0
2009-03-18 14:30:00,26.2,27.09,26.19,26.92,13699100.0,17.5349,18.1306,17.5282,18.0168,13699100.0
2009-03-18 15:00:00,26.92,26.95,25.9,26.22,15817000.0,18.0168,18.0369,17.3341,17.5483,15817000.0
2009-03-18 15:30:00,26.23,27.33,26.08,27.25,27599200.0,17.555,18.2912,17.4546,18.2376,27599200.0
2009-03-19 09:30:00,27.25,27.41,25.62,25.69,19480900.0,18.2376,18.3447,17.1467,17.1936,19480900.0
2009-03-19 10:00:00,25.67,26.38,25.39,25.9,11877900.0,17.1802,17.6554,16.9928,17.3341,11877900.0
2009-03-19 10:30:00,25.81,26.4,25.66,26.2,8736000.0,17.2739,17.6688,17.1735,17.5349,8736000.0
2009-03-19 11:00:00,26.19,26.52,25.71,25.73,9227400.0,17.5282,17.7491,17.207,17.2204,9227400.0
2009-03-19 11:30:00,25.71,25.91,25.08,25.51,8892500.0,17.207,17.3408,16.7853,17.0731,8892500.0
2009-03-19 12:00:00,25.51,25.61,25.1,25.4,5033900.0,17.0731,17.14,16.7987,16.9995,5033900.0
2009-03-19 12:30:00,25.4,25.52,25.05,25.06,5177600.0,16.9995,17.0798,16.7652,16.7719,5177600.0
2009-03-19 13:00:00,25.05,25.38,24.91,25.17,4965800.0,16.7652,16.9861,16.6716,16.8456,4965800.0
2009-03-19 13:30:00,25.18,25.52,24.98,25.37,5011200.0,16.8523,17.0798,16.7184,16.9794,5011200.0
2009-03-19 14:00:00,25.37,25.7,25.07,25.19,5754700.0,16.9794,17.2003,16.7786,16.8589,5754700.0
2009-03-19 14:30:00,25.2,25.29,24.86,25.08,6790900.0,16.8656,16.9259,16.6381,16.7853,6790900.0
2009-03-19 15:00:00,25.03,25.46,24.96,25.1,6915000.0,16.7519,17.0396,16.705,16.7987,6915000.0
2009-03-19 15:30:00,25.1,25.42,24.62,24.63,15775700.0,16.7987,17.0129,16.4775,16.4842,15775700.0
2009-03-20 09:30:00,24.66,24.78,23.47,23.54,24179200.0,16.5042,16.5845,15.7078,15.7546,24179200.0
2009-03-20 10:00:00,23.54,23.91,23.3,23.9,10001300.0,15.7546,16.0023,15.594,15.9956,10001300.0
2009-03-20 10:30:00,23.9,23.97,23.36,23.84,6170700.0,15.9956,16.0424,15.6342,15.9554,6170700.0
2009-03-20 11:00:00,23.84,23.88,23.39,23.49,5400000.0,15.9554,15.9822,15.6543,15.7212,5400000.0
2009-03-20 11:30:00,23.49,23.75,23.46,23.75,4084700.0,15.7212,15.8952,15.7011,15.8952,4084700.0
2009-03-20 12:00:00,23.74,24.22,23.65,24.06,4132100.0,15.8885,16.2098,15.8283,16.1027,4132100.0
2009-03-20 12:30:00,24.06,24.39,23.6,23.81,5360300.0,16.1027,16.3235,15.7948,15.9354,5360300.0
2009-03-20 13:00:00,23.81,23.95,23.6,23.67,3317700.0,15.9354,16.029,15.7948,15.8417,3317700.0
2009-03-20 13:30:00,23.67,23.86,23.49,23.5,3816600.0,15.8417,15.9688,15.7212,15.7279,3816600.0
2009-03-20 14:00:00,23.5,23.7,23.31,23.65,6548300.0,15.7279,15.8617,15.6007,15.8283,6548300.0
2009-03-20 14:30:00,23.65,23.86,23.33,23.8,4855600.0,15.8283,15.9688,15.6141,15.9287,4855600.0
2009-03-20 15:00:00,23.8,24.13,23.66,23.86,6623100.0,15.9287,16.1495,15.835,15.9688,6623100.0
2009-03-20 15:30:00,23.86,24.11,23.15,23.2,12595600.0,15.9688,16.1361,15.4936,15.5271,12595600.0
2009-03-23 09:30:00,25.35,25.83,25.13,25.76,15721000.0,16.966,17.2873,16.8188,17.2404,15721000.0
2009-03-23 10:00:00,25.76,26.2,25.76,26.04,10819300.0,17.2404,17.5349,17.2404,17.4278,10819300.0
2009-03-23 10:30:00,26.03,26.15,25.78,26.11,6537700.0,17.4211,17.5014,17.2538,17.4747,6537700.0
2009-03-23 11:00:00,26.1,26.15,25.75,25.89,4801700.0,17.468,17.5014,17.2337,17.3274,4801700.0
2009-03-23 11:30:00,25.89,26.07,25.79,26.02,4632100.0,17.3274,17.4479,17.2605,17.4144,4632100.0
2009-03-23 12:00:00,26.02,26.11,25.85,26.08,5089800.0,17.4144,17.4747,17.3007,17.4546,5089800.0
2009-03-23 12:30:00,26.09,26.54,26.03,26.37,6656500.0,17.4613,17.7625,17.4211,17.6487,6656500.0
2009-03-23 13:00:00,26.38,26.83,26.31,26.49,10068600.0,17.6554,17.9566,17.6085,17.729,10068600.0
2009-03-23 13:30:00,26.5,26.6,26.34,26.38,5428600.0,17.7357,17.8026,17.6286,17.6554,5428600.0
2009-03-23 14:00:00,26.39,26.82,26.36,26.78,5939700.0,17.6621,17.9499,17.642,17.9231,5939700.0
2009-03-23 14:30:00,26.78,27.15,26.68,27.05,9893800.0,17.9231,18.1707,17.8562,18.1038,9893800.0
2009-03-23 15:00:00,27.08,27.48,26.86,27.46,11411800.0,18.1239,18.3916,17.9766,18.3782,11411800.0
2009-03-23 15:30:00,27.47,29.17,27.31,29.14,34225900.0,18.3849,19.5226,18.2778,19.5026,34225900.0
2009-03-24 09:30:00,28.05,28.19,27.39,28.09,16940600.0,18.7731,18.8668,18.3313,18.7998,16940600.0
2009-03-24 10:00:00,28.1,28.74,28.01,28.02,11866700.0,18.8065,19.2349,18.7463,18.753,11866700.0
2009-03-24 10:30:00,28.02,28.1,27.5,28.01,9032400.0,18.753,18.8065,18.405,18.7463,9032400.0
2009-03-24 11:00:00,28.01,28.24,27.71,28.12,6732400.0,18.7463,18.9002,18.5455,18.8199,6732400.0
2009-03-24 11:30:00,28.16,28.36,27.92,28.01,5321300.0,18.8467,18.9805,18.6861,18.7463,5321300.0
2009-03-24 12:00:00,28.01,28.2,27.83,28.2,3755500.0,18.7463,18.8735,18.6258,18.8735,3755500.0
2009-03-24 12:30:00,28.2,28.59,28.1,28.53,4912000.0,18.8735,19.1345,18.8065,19.0943,4912000.0
2009-03-24 13:00:00,28.52,28.89,28.33,28.84,6511400.0,19.0876,19.3353,18.9605,19.3018,6511400.0
2009-03-24 13:30:00,28.84,28.89,28.41,28.57,6543500.0,19.3018,19.3353,19.014,19.1211,6543500.0
2009-03-24 14:00:00,28.57,29.3,28.57,28.85,9954500.0,19.1211,19.6097,19.1211,19.3085,9954500.0
2009-03-24 14:30:00,28.84,28.99,28.09,28.29,7516600.0,19.3018,19.4022,18.7998,18.9337,7516600.0
2009-03-24 15:00:00,28.29,28.31,27.5,27.65,9904900.0,18.9337,18.9471,18.405,18.5054,9904900.0
2009-03-24 15:30:00,27.65,27.79,26.25,26.29,23472600.0,18.5054,18.5991,17.5684,17.5951,23472600.0
2009-03-25 09:30:00,27.17,27.99,27.05,27.89,13523100.0,18.1841,18.7329,18.1038,18.666,13523100.0
2009-03-25 10:00:00,27.9,28.39,27.89,27.95,11690500.0,18.6727,19.0006,18.666,18.7061,11690500.0
2009-03-25 10:30:00,27.95,28.35,27.57,27.65,9470400.0,18.7061,18.9738,18.4518,18.5054,9470400.0
2009-03-25 11:00:00,27.66,28.0,27.5,27.78,7237400.0,18.512,18.7396,18.405,18.5924,7237400.0
2009-03-25 11:30:00,27.78,28.15,27.56,27.98,8175300.0,18.5924,18.84,18.4451,18.7262,8175300.0
2009-03-25 12:00:00,27.98,28.28,27.87,27.98,6229800.0,18.7262,18.927,18.6526,18.7262,6229800.0
2009-03-25 12:30:00,27.98,28.05,27.58,27.67,5457600.0,18.7262,18.7731,18.4585,18.5187,5457600.0
2009-03-25 13:00:00,27.67,27.79,27.3,27.36,6009900.0,18.5187,18.5991,18.2711,18.3113,6009900.0
2009-03-25 13:30:00,27.36,27.59,27.07,27.21,7816400.0,18.3113,18.4652,18.1172,18.2109,7816400.0
2009-03-25 14:00:00,27.22,27.25,26.53,26.63,10186100.0,18.2176,18.2376,17.7558,17.8227,10186100.0
2009-03-25 14:30:00,26.63,28.0,26.09,26.17,10434100.0,17.8227,18.7396,17.4613,17.5148,10434100.0
2009-03-25 15:00:00,26.17,27.42,25.93,27.37,13574500.0,17.5148,18.3514,17.3542,18.318,13574500.0
2009-03-25 15:30:00,27.38,28.71,27.14,28.5,30964800.0,18.3247,19.2148,18.164,19.0742,30964800.0
2009-03-26 09:30:00,29.05,29.25,27.96,28.11,15362000.0,19.4423,19.5762,18.7128,18.8132,15362000.0
2009-03-26 10:00:00,28.1,28.53,27.75,27.79,8513400.0,18.8065,19.0943,18.5723,18.5991,8513400.0
2009-03-26 10:30:00,27.79,28.3,27.65,28.22,8215600.0,18.5991,18.9404,18.5054,18.8868,8215600.0
2009-03-26 11:00:00,28.22,28.54,28.05,28.06,6373000.0,18.8868,19.101,18.7731,18.7798,6373000.0
2009-03-26 11:30:00,28.05,28.46,28.0,28.15,4701400.0,18.7731,19.0475,18.7396,18.84,4701400.0
2009-03-26 12:00:00,28.16,28.51,28.11,28.4,4898800.0,18.8467,19.0809,18.8132,19.0073,4898800.0
2009-03-26 12:30:00,28.41,28.45,27.8,27.89,4243200.0,19.014,19.0408,18.6057,18.666,4243200.0
2009-03-26 13:00:00,27.89,28.52,27.86,28.36,7138200.0,18.666,19.0876,18.6459,18.9805,7138200.0
2009-03-26 13:30:00,28.36,28.46,28.01,28.17,5390800.0,18.9805,19.0475,18.7463,18.8534,5390800.0
2009-03-26 14:00:00,28.17,28.36,27.84,27.87,5134200.0,18.8534,18.9805,18.6325,18.6526,5134200.0
2009-03-26 14:30:00,27.87,28.25,27.81,27.91,7362000.0,18.6526,18.9069,18.6124,18.6794,7362000.0
2009-03-26 15:00:00,27.91,28.94,27.87,28.89,13946900.0,18.6794,19.3687,18.6526,19.3353,13946900.0
2009-03-26 15:30:00,28.9,29.6,28.82,29.12,30321300.0,19.3419,19.8104,19.2884,19.4892,30321300.0
2009-03-27 09:30:00,28.28,28.42,28.04,28.11,8937500.0,18.927,19.0207,18.7664,18.8132,8937500.0
2009-03-27 10:00:00,28.11,28.3,27.82,28.22,6852500.0,18.8132,18.9404,18.6191,18.8868,6852500.0
2009-03-27 10:30:00,28.22,28.87,28.08,28.76,7195000.0,18.8868,19.3219,18.7931,19.2482,7195000.0
2009-03-27 11:00:00,28.76,29.2,28.62,28.85,7920400.0,19.2482,19.5427,19.1545,19.3085,7920400.0
2009-03-27 11:30:00,28.85,29.02,28.7,28.92,5578000.0,19.3085,19.4223,19.2081,19.3553,5578000.0
2009-03-27 12:00:00,28.93,29.1,28.53,28.67,4549500.0,19.362,19.4758,19.0943,19.188,4549500.0
2009-03-27 12:30:00,28.67,28.87,28.5,28.57,4015900.0,19.188,19.3219,19.0742,19.1211,4015900.0
2009-03-27 13:00:00,28.58,28.75,28.4,28.69,3588600.0,19.1278,19.2416,19.0073,19.2014,3588600.0
2009-03-27 13:30:00,28.69,28.98,27.59,27.82,12955600.0,19.2014,19.3955,18.4652,18.6191,12955600.0
2009-03-27 14:00:00,27.82,27.99,27.45,27.71,9337800.0,18.6191,18.7329,18.3715,18.5455,9337800.0
2009-03-27 14:30:00,27.71,27.92,27.4,27.86,8159400.0,18.5455,18.6861,18.338,18.6459,8159400.0
2009-03-27 15:00:00,27.87,28.09,27.52,27.55,8117600.0,18.6526,18.7998,18.4183,18.4384,8117600.0
2009-03-27 15:30:00,27.56,27.79,27.28,27.43,15813200.0,18.4451,18.5991,18.2577,18.3581,15813200.0
2009-03-30 09:30:00,25.63,25.85,25.25,25.73,13585900.0,17.1534,17.3007,16.8991,17.2204,13585900.0
2009-03-30 10:00:00,25.74,26.37,25.67,26.16,8070900.0,17.227,17.6487,17.1802,17.5081,8070900.0
2009-03-30 10:30:00,26.15,26.15,25.9,25.9,5894300.0,17.5014,17.5014,17.3341,17.3341,5894300.0
2009-03-30 11:00:00,25.9,26.03,25.64,25.64,5558400.0,17.3341,17.4211,17.1601,17.1601,5558400.0
2009-03-30 11:30:00,25.64,25.77,25.55,25.77,4079200.0,17.1601,17.2471,17.0999,17.2471,4079200.0
2009-03-30 12:00:00,25.77,25.97,25.65,25.84,4707100.0,17.2471,17.381,17.1668,17.294,4707100.0
2009-03-30 12:30:00,25.85,25.85,25.63,25.66,2892700.0,17.3007,17.3007,17.1534,17.1735,2892700.0
2009-03-30 13:00:00,25.65,25.81,25.6,25.72,2886100.0,17.1668,17.2739,17.1333,17.2137,2886100.0
2009-03-30 13:30:00,25.71,25.79,25.42,25.49,3761700.0,17.207,17.2605,17.0129,17.0597,3761700.0
2009-03-30 14:00:00,25.49,25.58,25.28,25.37,5732600.0,17.0597,17.12,16.9192,16.9794,5732600.0
2009-03-30 14:30:00,25.36,25.44,25.18,25.2,5817100.0,16.9727,17.0263,16.8523,16.8656,5817100.0
2009-03-30 15:00:00,25.2,25.5,25.17,25.25,7841200.0,16.8656,17.0664,16.8456,16.8991,7841200.0
2009-03-30 15:30:00,25.25,25.3,24.78,25.05,24245800.0,16.8991,16.9326,16.5845,16.7652,24245800.0
2009-03-31 09:30:00,25.73,25.96,24.85,25.66,8344400.0,17.2204,17.3743,16.6314,17.1735,8344400.0
2009-03-31 10:00:00,25.67,26.05,25.55,26.01,6608700.0,17.1802,17.4345,17.0999,17.4077,6608700.0
2009-03-31 10:30:00,26.0,26.34,25.93,26.21,5125100.0,17.4011,17.6286,17.3542,17.5416,5125100.0
2009-03-31 11:00:00,26.21,26.32,26.06,26.15,3644300.0,17.5416,17.6152,17.4412,17.5014,3644300.0
2009-03-31 11:30:00,26.15,26.18,25.85,26.17,3118000.0,17.5014,17.5215,17.3007,17.5148,3118000.0
2009-03-31 12:00:00,26.17,26.18,25.98,26.09,2538500.0,17.5148,17.5215,17.3877,17.4613,2538500.0
2009-03-31 12:30:00,26.09,26.46,26.05,26.4,2709800.0,17.4613,17.7089,17.4345,17.6688,2709800.0
2009-03-31 13:00:00,26.39,26.61,26.32,26.53,3499800.0,17.6621,17.8093,17.6152,17.7558,3499800.0
2009-03-31 13:30:00,26.52,26.7,26.46,26.67,3289400.0,17.7491,17.8695,17.7089,17.8495,3289400.0
2009-03-31 14:00:00,26.66,26.91,26.55,26.77,4561900.0,17.8428,18.0101,17.7692,17.9164,4561900.0
2009-03-31 14:30:00,26.77,27.08,26.74,26.76,5070400.0,17.9164,18.1239,17.8963,17.9097,5070400.0
2009-03-31 15:00:00,26.76,27.1,26.57,27.09,6707100.0,17.9097,18.1373,17.7825,18.1306,6707100.0
2009-03-31 15:30:00,27.09,27.09,26.33,26.54,19439800.0,18.1306,18.1306,17.6219,17.7625,19439800.0
2009-04-01 09:30:00,25.29,26.66,25.29,26.65,10161500.0,16.9259,17.8428,16.9259,17.8361,10161500.0
2009-04-01 10:00:00,26.65,27.52,26.63,27.3,12081000.0,17.8361,18.4183,17.8227,18.2711,12081000.0
2009-04-01 10:30:00,27.3,27.85,27.17,27.65,8815700.0,18.2711,18.6392,18.1841,18.5054,8815700.0
2009-04-01 11:00:00,27.65,27.69,27.32,27.6,5963400.0,18.5054,18.5321,18.2845,18.4719,5963400.0
2009-04-01 11:30:00,27.6,27.74,27.47,27.65,4163400.0,18.4719,18.5656,18.3849,18.5054,4163400.0
2009-04-01 12:00:00,27.64,27.9,27.61,27.65,5588800.0,18.4987,18.6727,18.4786,18.5054,5588800.0
2009-04-01 12:30:00,27.66,27.82,27.33,27.42,5239500.0,18.512,18.6191,18.2912,18.3514,5239500.0
2009-04-01 13:00:00,27.41,27.67,27.13,27.57,6097800.0,18.3447,18.5187,18.1573,18.4518,6097800.0
2009-04-01 13:30:00,27.57,27.76,27.42,27.7,4559300.0,18.4518,18.579,18.3514,18.5388,4559300.0
2009-04-01 14:00:00,27.7,27.75,27.37,27.43,3946800.0,18.5388,18.5723,18.318,18.3581,3946800.0
2009-04-01 14:30:00,27.42,27.74,27.41,27.64,4937400.0,18.3514,18.5656,18.3447,18.4987,4937400.0
2009-04-01 15:00:00,27.61,27.69,27.34,27.5,9491500.0,18.4786,18.5321,18.2979,18.405,9491500.0
2009-04-01 15:30:00,27.5,28.28,27.41,28.0,18924400.0,18.405,18.927,18.3447,18.7396,18924400.0
2009-04-02 09:30:00,29.59,29.67,28.88,29.13,15235800.0,19.8389,19.8925,19.3629,19.5305,15235800.0
2009-04-02 10:00:00,29.13,29.34,28.77,28.89,10802800.0,19.5305,19.6713,19.2891,19.3696,10802800.0
2009-04-02 10:30:00,28.89,29.2,28.75,28.86,7472200.0,19.3696,19.5774,19.2757,19.3495,7472200.0
2009-04-02 11:00:00,28.86,28.99,28.45,28.69,8727300.0,19.3495,19.4366,19.0746,19.2355,8727300.0
2009-04-02 11:30:00,28.69,28.7,28.02,28.36,6592500.0,19.2355,19.2422,18.7863,19.0142,6592500.0
2009-04-02 12:00:00,28.36,28.64,28.18,28.23,6401000.0,19.0142,19.202,18.8936,18.9271,6401000.0
2009-04-02 12:30:00,28.22,28.49,28.13,28.15,5295700.0,18.9204,19.1014,18.86,18.8734,5295700.0
2009-04-02 13:00:00,28.15,28.24,27.64,27.78,7309000.0,18.8734,18.9338,18.5315,18.6254,7309000.0
2009-04-02 13:30:00,27.79,28.0,27.48,27.58,7106500.0,18.6321,18.7729,18.4242,18.4913,7106500.0
2009-04-02 14:00:00,27.58,27.93,27.41,27.88,6549900.0,18.4913,18.7259,18.3773,18.6924,6549900.0
2009-04-02 14:30:00,27.88,28.41,27.82,27.97,9273600.0,18.6924,19.0478,18.6522,18.7528,9273600.0
2009-04-02 15:00:00,27.94,28.48,27.85,28.33,11133800.0,18.7326,19.0947,18.6723,18.9941,11133800.0
2009-04-02 15:30:00,28.32,28.47,27.97,28.11,19106600.0,18.9874,19.088,18.7528,18.8466,19106600.0
2009-04-03 09:30:00,27.98,28.27,27.71,28.02,7110800.0,18.7595,18.9539,18.5784,18.7863,7110800.0
2009-04-03 10:00:00,28.01,28.29,27.81,28.17,5419600.0,18.7796,18.9673,18.6455,18.8869,5419600.0
2009-04-03 10:30:00,28.17,28.2,27.75,27.8,4466600.0,18.8869,18.907,18.6053,18.6388,4466600.0
2009-04-03 11:00:00,27.79,27.87,27.5,27.57,3870500.0,18.6321,18.6857,18.4376,18.4846,3870500.0
2009-04-03 11:30:00,27.57,27.88,27.57,27.84,3591600.0,18.4846,18.6924,18.4846,18.6656,3591600.0
2009-04-03 12:00:00,27.84,27.99,27.76,27.96,3549500.0,18.6656,18.7662,18.612,18.7461,3549500.0
2009-04-03 12:30:00,27.96,27.97,27.65,27.77,3191300.0,18.7461,18.7528,18.5382,18.6187,3191300.0
2009-04-03 13:00:00,27.77,27.92,27.67,27.89,2936700.0,18.6187,18.7192,18.5516,18.6991,2936700.0
2009-04-03 13:30:00,27.89,28.09,27.81,28.08,4090900.0,18.6991,18.8332,18.6455,18.8265,4090900.0
2009-04-03 14:00:00,28.08,28.39,27.91,28.36,5185100.0,18.8265,19.0344,18.7125,19.0142,5185100.0
2009-04-03 14:30:00,28.36,28.4,27.97,28.17,5823700.0,19.0142,19.0411,18.7528,18.8869,5823700.0
2009-04-03 15:00:00,28.16,28.4,28.05,28.23,6660800.0,18.8801,19.0411,18.8064,18.9271,6660800.0
2009-04-03 15:30:00,28.24,29.25,28.2,29.16,17857200.0,18.9338,19.6109,18.907,19.5506,17857200.0
2009-04-06 09:30:00,28.25,28.59,27.8,28.49,9423500.0,18.9405,19.1684,18.6388,19.1014,9423500.0
2009-04-06 10:00:00,28.49,28.55,28.25,28.28,5250900.0,19.1014,19.1416,18.9405,18.9606,5250900.0
2009-04-06 10:30:00,28.28,28.9,28.26,28.8,4560500.0,18.9606,19.3763,18.9472,19.3092,4560500.0
2009-04-06 11:00:00,28.8,28.81,28.39,28.51,3728500.0,19.3092,19.3159,19.0344,19.1148,3728500.0
2009-04-06 11:30:00,28.51,28.55,28.09,28.18,3432000.0,19.1148,19.1416,18.8332,18.8936,3432000.0
2009-04-06 12:00:00,28.17,28.24,27.86,27.94,3591000.0,18.8869,18.9338,18.679,18.7326,3591000.0
2009-04-06 12:30:00,27.93,28.06,27.8,27.95,3776500.0,18.7259,18.8131,18.6388,18.7393,3776500.0
2009-04-06 13:00:00,27.95,28.14,27.9,27.92,3179500.0,18.7393,18.8667,18.7058,18.7192,3179500.0
2009-04-06 13:30:00,27.93,27.97,27.72,27.81,3508300.0,18.7259,18.7528,18.5851,18.6455,3508300.0
2009-04-06 14:00:00,27.8,27.93,27.74,27.86,3288200.0,18.6388,18.7259,18.5986,18.679,3288200.0
2009-04-06 14:30:00,27.86,28.02,27.68,27.88,4905200.0,18.679,18.7863,18.5583,18.6924,4905200.0
2009-04-06 15:00:00,27.87,28.39,27.74,28.26,7630600.0,18.6857,19.0344,18.5986,18.9472,7630600.0
2009-04-06 15:30:00,28.25,28.66,27.75,28.25,11772200.0,18.9405,19.2154,18.6053,18.9405,11772200.0
2009-04-07 09:30:00,27.29,27.73,27.15,27.22,7972100.0,18.2968,18.5918,18.203,18.2499,7972100.0
2009-04-07 10:00:00,27.22,27.31,27.01,27.26,6998400.0,18.2499,18.3103,18.1091,18.2767,6998400.0
2009-04-07 10:30:00,27.26,27.81,27.25,27.66,7311600.0,18.2767,18.6455,18.27,18.5449,7311600.0
2009-04-07 11:00:00,27.66,27.75,27.42,27.45,3883400.0,18.5449,18.6053,18.384,18.4041,3883400.0
2009-04-07 11:30:00,27.45,27.58,27.33,27.44,2674500.0,18.4041,18.4913,18.3237,18.3974,2674500.0
2009-04-07 12:00:00,27.44,27.9,27.43,27.72,3732100.0,18.3974,18.7058,18.3907,18.5851,3732100.0
2009-04-07 12:30:00,27.72,27.94,27.7,27.93,2805300.0,18.5851,18.7326,18.5717,18.7259,2805300.0
2009-04-07 13:00:00,27.92,27.96,27.69,27.69,3363100.0,18.7192,18.7461,18.565,18.565,3363100.0
2009-04-07 13:30:00,27.69,27.78,27.48,27.72,3175800.0,18.565,18.6254,18.4242,18.5851,3175800.0
2009-04-07 14:00:00,27.73,27.95,27.63,27.83,3017500.0,18.5918,18.7393,18.5248,18.6589,3017500.0
2009-04-07 14:30:00,27.83,28.0,27.69,27.98,3540800.0,18.6589,18.7729,18.565,18.7595,3540800.0
2009-04-07 15:00:00,27.99,28.05,27.74,27.82,6181600.0,18.7662,18.8064,18.5986,18.6522,6181600.0
2009-04-07 15:30:00,27.82,28.0,27.15,27.19,13856000.0,18.6522,18.7729,18.203,18.2298,13856000.0
2009-04-08 09:30:00,27.45,27.71,26.51,26.62,6314000.0,18.4041,18.5784,17.7739,17.8476,6314000.0
2009-04-08 10:00:00,26.63,26.93,26.54,26.88,4986500.0,17.8543,18.0555,17.794,18.022,4986500.0
2009-04-08 10:30:00,26.88,27.07,26.7,27.04,4938400.0,18.022,18.1493,17.9013,18.1292,4938400.0
2009-04-08 11:00:00,27.05,27.37,26.97,27.18,4312300.0,18.1359,18.3505,18.0823,18.2231,4312300.0
2009-04-08 11:30:00,27.18,27.55,27.17,27.38,3992700.0,18.2231,18.4712,18.2164,18.3572,3992700.0
2009-04-08 12:00:00,27.38,27.59,27.35,27.51,2853900.0,18.3572,18.498,18.3371,18.4443,2853900.0
2009-04-08 12:30:00,27.5,27.83,27.5,27.69,3719800.0,18.4376,18.6589,18.4376,18.565,3719800.0
2009-04-08 13:00:00,27.69,27.71,27.53,27.66,2695100.0,18.565,18.5784,18.4578,18.5449,2695100.0
2009-04-08 13:30:00,27.65,27.74,27.39,27.46,3351200.0,18.5382,18.5986,18.3639,18.4108,3351200.0
2009-04-08 14:00:00,27.46,27.5,27.19,27.38,4370400.0,18.4108,18.4376,18.2298,18.3572,4370400.0
2009-04-08 14:30:00,27.39,27.43,26.96,27.13,4521500.0,18.3639,18.3907,18.0756,18.1896,4521500.0
2009-04-08 15:00:00,27.12,27.18,26.88,27.04,5115600.0,18.1829,18.2231,18.022,18.1292,5115600.0
2009-04-08 15:30:00,27.05,27.48,27.0,27.4,11977200.0,18.1359,18.4242,18.1024,18.3706,11977200.0
2009-04-09 09:30:00,30.44,31.46,30.2,30.7,23256200.0,20.4088,21.0927,20.2479,20.5831,23256200.0
2009-04-09 10:00:00,30.7,31.14,30.57,30.67,11083000.0,20.5831,20.8781,20.496,20.563,11083000.0
2009-04-09 10:30:00,30.67,31.13,30.65,31.03,8454700.0,20.563,20.8714,20.5496,20.8044,8454700.0
2009-04-09 11:00:00,31.03,31.14,30.76,30.78,5834100.0,20.8044,20.8781,20.6233,20.6368,5834100.0
2009-04-09 11:30:00,30.79,31.05,30.39,30.57,5944100.0,20.6435,20.8178,20.3753,20.496,5944100.0
2009-04-09 12:00:00,30.58,30.67,30.5,30.62,3918900.0,20.5027,20.563,20.449,20.5295,3918900.0
2009-04-09 12:30:00,30.62,30.72,30.57,30.63,3689700.0,20.5295,20.5965,20.496,20.5362,3689700.0
2009-04-09 13:00:00,30.63,30.87,30.5,30.62,4515000.0,20.5362,20.6971,20.449,20.5295,4515000.0
2009-04-09 13:30:00,30.62,30.67,30.51,30.58,3281400.0,20.5295,20.563,20.4557,20.5027,3281400.0
2009-04-09 14:00:00,30.58,30.8,30.52,30.62,3779800.0,20.5027,20.6502,20.4624,20.5295,3779800.0
2009-04-09 14:30:00,30.62,31.12,30.6,31.08,7515700.0,20.5295,20.8647,20.5161,20.8379,7515700.0
2009-04-09 15:00:00,31.07,31.93,31.07,31.89,12907700.0,20.8312,21.4078,20.8312,21.381,12907700.0
2009-04-09 15:30:00,31.89,33.09,31.67,32.85,35718400.0,21.381,22.1855,21.2335,22.0246,35718400.0
2009-04-13 09:30:00,32.01,32.81,31.81,32.78,10812500.0,21.4614,21.9978,21.3273,21.9777,10812500.0
2009-04-13 10:00:00,32.78,34.15,32.45,33.81,13237300.0,21.9777,22.8962,21.7564,22.6682,13237300.0
2009-04-13 10:30:00,33.81,33.81,33.21,33.41,10009800.0,22.6682,22.6682,22.266,22.4001,10009800.0
2009-04-13 11:00:00,33.41,33.43,32.76,33.2,7131100.0,22.4001,22.4135,21.9643,22.2593,7131100.0
2009-04-13 11:30:00,33.21,33.21,32.41,32.76,4901000.0,22.266,22.266,21.7296,21.9643,4901000.0
2009-04-13 12:00:00,32.75,33.07,32.7,32.83,3965800.0,21.9576,22.1721,21.924,22.0112,3965800.0
2009-04-13 12:30:00,32.82,32.99,32.68,32.94,3830200.0,22.0045,22.1185,21.9106,22.0849,3830200.0
2009-04-13 13:00:00,32.94,33.11,32.72,32.99,3674400.0,22.0849,22.1989,21.9374,22.1185,3674400.0
2009-04-13 13:30:00,32.98,33.37,32.98,33.33,5240600.0,22.1118,22.3732,22.1118,22.3464,5240600.0
2009-04-13 14:00:00,33.33,33.58,33.11,33.29,5498600.0,22.3464,22.514,22.1989,22.3196,5498600.0
2009-04-13 14:30:00,33.28,33.5,32.93,32.96,5566600.0,22.3129,22.4604,22.0782,22.0984,5566600.0
2009-04-13 15:00:00,32.96,33.44,32.79,33.43,8663600.0,22.0984,22.4202,21.9844,22.4135,8663600.0
2009-04-13 15:30:00,33.42,33.92,33.39,33.6,19422900.0,22.4068,22.742,22.3867,22.5274,19422900.0
2009-04-14 09:30:00,33.04,33.18,31.82,32.32,15774600.0,22.152,22.2459,21.334,21.6693,15774600.0
2009-04-14 10:00:00,32.32,32.82,32.19,32.56,7953900.0,21.6693,22.0045,21.5821,21.8302,7953900.0
2009-04-14 10:30:00,32.57,33.25,32.54,32.95,6063800.0,21.8369,22.2928,21.8168,22.0916,6063800.0
2009-04-14 11:00:00,32.96,33.07,32.51,32.65,5711100.0,22.0984,22.1721,21.7966,21.8905,5711100.0
2009-04-14 11:30:00,32.65,32.9,32.56,32.59,4255800.0,21.8905,22.0581,21.8302,21.8503,4255800.0
2009-04-14 12:00:00,32.59,32.65,32.07,32.41,5173700.0,21.8503,21.8905,21.5016,21.7296,5173700.0
2009-04-14 12:30:00,32.41,32.61,31.5,31.72,6668600.0,21.7296,21.8637,21.1195,21.267,6668600.0
2009-04-14 13:00:00,31.72,31.88,31.38,31.62,5063700.0,21.267,21.3743,21.039,21.1999,5063700.0
2009-04-14 13:30:00,31.6,31.75,31.39,31.61,5107100.0,21.1865,21.2871,21.0457,21.1932,5107100.0
2009-04-14 14:00:00,31.61,31.94,31.25,31.8,5015900.0,21.1932,21.4145,20.9519,21.3206,5015900.0
2009-04-14 14:30:00,31.81,31.86,31.45,31.76,4611600.0,21.3273,21.3608,21.086,21.2938,4611600.0
2009-04-14 15:00:00,31.77,32.19,31.77,31.92,7546100.0,21.3005,21.5821,21.3005,21.4011,7546100.0
2009-04-14 15:30:00,31.92,31.96,30.65,30.79,21875500.0,21.4011,21.4279,20.5496,20.6435,21875500.0
2009-04-15 09:30:00,30.71,31.65,30.27,31.4,11980600.0,20.5898,21.2201,20.2948,21.0524,11980600.0
2009-04-15 10:00:00,31.4,31.6,30.95,31.3,8197600.0,21.0524,21.1865,20.7507,20.9854,8197600.0
2009-04-15 10:30:00,31.3,31.52,31.14,31.15,4893900.0,20.9854,21.1329,20.8781,20.8848,4893900.0
2009-04-15 11:00:00,31.15,31.19,30.7,31.05,5253800.0,20.8848,20.9116,20.5831,20.8178,5253800.0
2009-04-15 11:30:00,31.05,31.53,31.04,31.43,4228600.0,20.8178,21.1396,20.8111,21.0725,4228600.0
2009-04-15 12:00:00,31.43,31.69,31.31,31.37,4170500.0,21.0725,21.2469,20.9921,21.0323,4170500.0
2009-04-15 12:30:00,31.37,32.12,31.33,32.1,5459600.0,21.0323,21.5352,21.0055,21.5218,5459600.0
2009-04-15 13:00:00,32.1,32.15,31.53,31.77,5828000.0,21.5218,21.5553,21.1396,21.3005,5828000.0
2009-04-15 13:30:00,31.77,32.08,31.57,31.83,5326400.0,21.3005,21.5083,21.1664,21.3407,5326400.0
2009-04-15 14:00:00,31.82,32.1,31.51,31.6,7094500.0,21.334,21.5218,21.1262,21.1865,7094500.0
2009-04-15 14:30:00,31.6,32.01,31.55,31.8,6488000.0,21.1865,21.4614,21.153,21.3206,6488000.0
2009-04-15 15:00:00,31.8,32.36,31.8,32.3,11062100.0,21.3206,21.6961,21.3206,21.6558,11062100.0
2009-04-15 15:30:00,32.29,32.97,31.25,32.65,22141800.0,21.6491,22.1051,20.9519,21.8905,22141800.0
2009-04-16 09:30:00,34.0,34.03,32.85,33.77,23987800.0,22.7956,22.8157,22.0246,22.6414,23987800.0
2009-04-16 10:00:00,33.76,33.84,33.04,33.16,12168600.0,22.6347,22.6884,22.152,22.2324,12168600.0
2009-04-16 10:30:00,33.17,33.31,32.36,32.57,12702100.0,22.2391,22.333,21.6961,21.8369,12702100.0
2009-04-16 11:00:00,32.56,32.92,32.53,32.72,7159900.0,21.8302,22.0715,21.8101,21.9374,7159900.0
2009-04-16 11:30:00,32.72,32.94,32.69,32.89,5439800.0,21.9374,22.0849,21.9173,22.0514,5439800.0
2009-04-16 12:00:00,32.89,32.97,32.65,32.78,4653200.0,22.0514,22.1051,21.8905,21.9777,4653200.0
2009-04-16 12:30:00,32.79,33.44,32.77,33.3,5833100.0,21.9844,22.4202,21.971,22.3263,5833100.0
2009-04-16 13:00:00,33.3,33.54,33.13,33.15,5389900.0,22.3263,22.4872,22.2123,22.2257,5389900.0
2009-04-16 13:30:00,33.15,33.2,32.83,33.09,4271700.0,22.2257,22.2593,22.0112,22.1855,4271700.0
2009-04-16 14:00:00,33.09,33.38,33.02,33.28,5145400.0,22.1855,22.3799,22.1386,22.3129,5145400.0
2009-04-16 14:30:00,33.28,33.8,33.25,33.61,9032100.0,22.3129,22.6615,22.2928,22.5342,9032100.0
2009-04-16 15:00:00,33.62,33.79,33.49,33.63,7440400.0,22.5409,22.6548,22.4537,22.5476,7440400.0
2009-04-16 15:30:00,33.63,33.75,32.97,33.28,17998200.0,22.5476,22.628,22.1051,22.3129,17998200.0
2009-04-17 09:30:00,33.37,33.37,32.53,32.8,13759900.0,22.3732,22.3732,21.8101,21.9911,13759900.0
2009-04-17 10:00:00,32.78,33.09,32.62,32.85,6782500.0,21.9777,22.1855,21.8704,22.0246,6782500.0
2009-04-17 10:30:00,32.85,33.24,32.62,33.13,5204100.0,22.0246,22.2861,21.8704,22.2123,5204100.0
2009-04-17 11:00:00,33.13,33.14,32.77,33.05,6066200.0,22.2123,22.219,21.971,22.1587,6066200.0
2009-04-17 11:30:00,33.04,33.94,33.01,33.66,8801600.0,22.152,22.7554,22.1319,22.5677,8801600.0
2009-04-17 12:00:00,33.67,33.83,33.35,33.64,4450400.0,22.5744,22.6817,22.3598,22.5543,4450400.0
2009-04-17 12:30:00,33.64,33.66,33.16,33.42,4474300.0,22.5543,22.5677,22.2324,22.4068,4474300.0
2009-04-17 13:00:00,33.41,33.8,33.32,33.75,4708600.0,22.4001,22.6615,22.3397,22.628,4708600.0
2009-04-17 13:30:00,33.75,33.84,33.55,33.77,4385500.0,22.628,22.6884,22.4939,22.6414,4385500.0
2009-04-17 14:00:00,33.78,33.85,33.48,33.81,5327100.0,22.6481,22.6951,22.447,22.6682,5327100.0
2009-04-17 14:30:00,33.81,33.98,33.38,33.45,6544200.0,22.6682,22.7822,22.3799,22.4269,6544200.0
2009-04-17 15:00:00,33.45,33.97,33.44,33.89,6472200.0,22.4269,22.7755,22.4202,22.7219,6472200.0
2009-04-17 15:30:00,33.89,33.94,32.93,33.02,17316100.0,22.7219,22.7554,22.0782,22.1386,17316100.0
2009-04-20 09:30:00,31.78,32.42,31.65,32.02,9847600.0,21.3072,21.7363,21.2201,21.4681,9847600.0
2009-04-20 10:00:00,32.02,32.19,31.8,31.97,7917100.0,21.4681,21.5821,21.3206,21.4346,7917100.0
2009-04-20 10:30:00,31.96,32.12,31.8,31.94,7041200.0,21.4279,21.5352,21.3206,21.4145,7041200.0
2009-04-20 11:00:00,31.95,31.98,31.57,31.94,4955600.0,21.4212,21.4413,21.1664,21.4145,4955600.0
2009-04-20 11:30:00,31.95,31.98,31.72,31.85,3665400.0,21.4212,21.4413,21.267,21.3541,3665400.0
2009-04-20 12:00:00,31.85,31.87,31.51,31.53,3663400.0,21.3541,21.3676,21.1262,21.1396,3663400.0
2009-04-20 12:30:00,31.55,31.55,31.07,31.1,4938700.0,21.153,21.153,20.8312,20.8513,4938700.0
2009-04-20 13:00:00,31.1,31.11,30.61,30.72,5567300.0,20.8513,20.858,20.5228,20.5965,5567300.0
2009-04-20 13:30:00,30.72,31.18,30.71,31.11,5601600.0,20.5965,20.9049,20.5898,20.858,5601600.0
2009-04-20 14:00:00,31.11,31.17,30.84,30.89,5082800.0,20.858,20.8982,20.677,20.7105,5082800.0
2009-04-20 14:30:00,30.89,32.03,30.61,30.73,5406400.0,20.7105,21.4748,20.5228,20.6032,5406400.0
2009-04-20 15:00:00,30.74,31.05,30.66,30.69,6455400.0,20.6099,20.8178,20.5563,20.5764,6455400.0
2009-04-20 15:30:00,30.69,31.15,29.64,29.7,28399000.0,20.5764,20.8848,19.8724,19.9127,28399000.0
2009-04-21 09:30:00,29.07,30.45,28.87,30.05,13713300.0,19.4903,20.4155,19.3562,20.1473,13713300.0
2009-04-21 10:00:00,30.05,30.14,29.72,29.92,6956300.0,20.1473,20.2077,19.9261,20.0602,6956300.0
2009-04-21 10:30:00,29.92,30.66,29.63,30.63,6885800.0,20.0602,20.5563,19.8657,20.5362,6885800.0
2009-04-21 11:00:00,30.63,31.4,30.62,31.14,9734000.0,20.5362,21.0524,20.5295,20.8781,9734000.0
2009-04-21 11:30:00,31.14,31.53,31.02,31.31,5910000.0,20.8781,21.1396,20.7977,20.9921,5910000.0
2009-04-21 12:00:00,31.31,31.48,31.16,31.34,4238300.0,20.9921,21.1061,20.8915,21.0122,4238300.0
2009-04-21 12:30:00,31.34,31.87,31.26,31.6,5441700.0,21.0122,21.3676,20.9586,21.1865,5441700.0
2009-04-21 13:00:00,31.6,31.91,29.93,31.66,5590800.0,21.1865,21.3944,20.0669,21.2268,5590800.0
2009-04-21 13:30:00,31.66,31.94,31.42,31.81,5501600.0,21.2268,21.4145,21.0658,21.3273,5501600.0
2009-04-21 14:00:00,31.81,31.89,31.32,31.63,5942100.0,21.3273,21.381,20.9988,21.2066,5942100.0
2009-04-21 14:30:00,31.63,31.83,31.45,31.6,5604300.0,21.2066,21.3407,21.086,21.1865,5604300.0
2009-04-21 15:00:00,31.6,32.09,31.57,31.84,8572000.0,21.1865,21.5151,21.1664,21.3474,8572000.0
2009-04-21 15:30:00,31.84,32.58,31.66,32.55,21956500.0,21.3474,21.8436,21.2268,21.8235,21956500.0
2009-04-22 09:30:00,31.64,32.94,31.32,32.26,12541400.0,21.2133,22.0849,20.9988,21.629,12541400.0
2009-04-22 10:00:00,32.25,34.1,32.24,34.0,17200100.0,21.6223,22.8627,21.6156,22.7956,17200100.0
2009-04-22 10:30:00,34.01,34.12,33.25,33.31,10895300.0,22.8023,22.8761,22.2928,22.333,10895300.0
2009-04-22 11:00:00,33.31,33.51,33.05,33.4,7156000.0,22.333,22.4671,22.1587,22.3934,7156000.0
2009-04-22 11:30:00,33.39,33.64,33.26,33.36,4591600.0,22.3867,22.5543,22.2995,22.3665,4591600.0
2009-04-22 12:00:00,33.35,33.49,32.92,32.92,5999100.0,22.3598,22.4537,22.0715,22.0715,5999100.0
2009-04-22 12:30:00,32.92,33.05,32.56,32.83,6135500.0,22.0715,22.1587,21.8302,22.0112,6135500.0
2009-04-22 13:00:00,32.83,33.17,32.66,33.06,4249500.0,22.0112,22.2391,21.8972,22.1654,4249500.0
2009-04-22 13:30:00,33.06,33.36,32.9,32.9,4605500.0,22.1654,22.3665,22.0581,22.0581,4605500.0
2009-04-22 14:00:00,32.9,33.8,32.83,33.58,7154300.0,22.0581,22.6615,22.0112,22.514,7154300.0
2009-04-22 14:30:00,33.59,33.96,33.23,33.29,7308200.0,22.5207,22.7688,22.2794,22.3196,7308200.0
2009-04-22 15:00:00,33.29,33.69,33.17,33.39,8173500.0,22.3196,22.5878,22.2391,22.3867,8173500.0
2009-04-22 15:30:00,33.38,33.56,31.83,31.91,19178900.0,22.3799,22.5006,21.3407,21.3944,19178900.0
2009-04-23 09:30:00,32.3,32.76,31.95,32.19,10017100.0,21.6558,21.9643,21.4212,21.5821,10017100.0
2009-04-23 10:00:00,32.19,32.36,31.69,32.16,7963900.0,21.5821,21.6961,21.2469,21.562,7963900.0
2009-04-23 10:30:00,32.17,32.23,31.66,31.85,5926000.0,21.5687,21.6089,21.2268,21.3541,5926000.0
2009-04-23 11:00:00,31.85,32.11,31.66,32.03,4972700.0,21.3541,21.5285,21.2268,21.4748,4972700.0
2009-04-23 11:30:00,32.04,32.3,31.86,31.95,3748000.0,21.4815,21.6558,21.3608,21.4212,3748000.0
2009-04-23 12:00:00,31.93,32.28,31.85,32.22,3366300.0,21.4078,21.6424,21.3541,21.6022,3366300.0
2009-04-23 12:30:00,32.23,32.39,32.12,32.32,2787900.0,21.6089,21.7162,21.5352,21.6693,2787900.0
2009-04-23 13:00:00,32.32,32.5,32.29,32.4,3751500.0,21.6693,21.7899,21.6491,21.7229,3751500.0
2009-04-23 13:30:00,32.41,32.43,32.12,32.35,3383600.0,21.7296,21.743,21.5352,21.6894,3383600.0
2009-04-23 14:00:00,32.35,32.55,32.03,32.52,3995900.0,21.6894,21.8235,21.4748,21.8034,3995900.0
2009-04-23 14:30:00,32.52,32.95,32.43,32.73,6267500.0,21.8034,22.0916,21.743,21.9441,6267500.0
2009-04-23 15:00:00,32.73,32.82,32.08,32.51,7771200.0,21.9441,22.0045,21.5083,21.7966,7771200.0
2009-04-23 15:30:00,32.5,33.75,32.14,33.2,21498400.0,21.7899,22.628,21.5486,22.2593,21498400.0
2009-04-24 09:30:00,33.65,33.87,33.11,33.17,8820300.0,22.561,22.7085,22.1989,22.2391,8820300.0
2009-04-24 10:00:00,33.18,33.45,32.25,32.77,9133800.0,22.2459,22.4269,21.6223,21.971,9133800.0
2009-04-24 10:30:00,32.76,33.07,32.55,33.05,5379500.0,21.9643,22.1721,21.8235,22.1587,5379500.0
2009-04-24 11:00:00,33.05,33.39,33.01,33.26,5075200.0,22.1587,22.3867,22.1319,22.2995,5075200.0
2009-04-24 11:30:00,33.26,33.74,33.21,33.62,4342000.0,22.2995,22.6213,22.266,22.5409,4342000.0
2009-04-24 12:00:00,33.62,33.68,33.32,33.35,3727800.0,22.5409,22.5811,22.3397,22.3598,3727800.0
2009-04-24 12:30:00,33.35,33.91,33.35,33.82,4533000.0,22.3598,22.7353,22.3598,22.6749,4533000.0
2009-04-24 13:00:00,33.83,34.22,33.76,34.03,6744900.0,22.6817,22.9431,22.6347,22.8157,6744900.0
2009-04-24 13:30:00,34.02,34.03,33.61,33.89,6861600.0,22.809,22.8157,22.5342,22.7219,6861600.0
2009-04-24 14:00:00,33.89,34.38,32.78,33.64,14636500.0,22.7219,23.0504,21.9777,22.5543,14636500.0
2009-04-24 14:30:00,33.64,34.28,33.52,34.11,8807800.0,22.5543,22.9834,22.4738,22.8694,8807800.0
2009-04-24 15:00:00,34.11,34.33,33.85,34.18,9655000.0,22.8694,23.0169,22.6951,22.9163,9655000.0
2009-04-24 15:30:00,34.19,34.5,33.14,33.53,21504100.0,22.923,23.1309,22.219,22.4805,21504100.0
2009-04-27 09:30:00,32.46,33.39,32.4,33.33,8012500.0,21.7631,22.3867,21.7229,22.3464,8012500.0
2009-04-27 10:00:00,33.33,33.49,33.01,33.28,8100900.0,22.3464,22.4537,22.1319,22.3129,8100900.0
2009-04-27 10:30:00,33.28,33.75,33.14,33.68,5047100.0,22.3129,22.628,22.219,22.5811,5047100.0
2009-04-27 11:00:00,33.67,33.77,33.45,33.55,3495100.0,22.5744,22.6414,22.4269,22.4939,3495100.0
2009-04-27 11:30:00,33.54,33.57,33.26,33.51,2939200.0,22.4872,22.5073,22.2995,22.4671,2939200.0
2009-04-27 12:00:00,33.52,33.58,33.26,33.43,2488200.0,22.4738,22.514,22.2995,22.4135,2488200.0
2009-04-27 12:30:00,33.43,33.43,33.11,33.34,2967100.0,22.4135,22.4135,22.1989,22.3531,2967100.0
2009-04-27 13:00:00,33.35,33.45,33.12,33.14,2518200.0,22.3598,22.4269,22.2056,22.219,2518200.0
2009-04-27 13:30:00,33.14,33.36,33.05,33.23,3227000.0,22.219,22.3665,22.1587,22.2794,3227000.0
2009-04-27 14:00:00,33.23,33.39,33.06,33.39,3286600.0,22.2794,22.3867,22.1654,22.3867,3286600.0
2009-04-27 14:30:00,33.39,33.62,33.33,33.39,3416800.0,22.3867,22.5409,22.3464,22.3867,3416800.0
2009-04-27 15:00:00,33.4,33.45,33.04,33.12,4579600.0,22.3934,22.4269,22.152,22.2056,4579600.0
2009-04-27 15:30:00,33.11,33.51,32.82,32.94,13064600.0,22.1989,22.4671,22.0045,22.0849,13064600.0
2009-04-28 09:30:00,32.35,33.08,32.28,32.67,8447800.0,21.6894,22.1788,21.6424,21.9039,8447800.0
2009-04-28 10:00:00,32.68,33.44,32.61,33.39,8389800.0,21.9106,22.4202,21.8637,22.3867,8389800.0
2009-04-28 10:30:00,33.39,33.72,33.25,33.38,5782300.0,22.3867,22.6079,22.2928,22.3799,5782300.0
2009-04-28 11:00:00,33.38,33.48,33.09,33.22,3876800.0,22.3799,22.447,22.1855,22.2727,3876800.0
2009-04-28 11:30:00,33.23,33.32,33.03,33.2,3162600.0,22.2794,22.3397,22.1453,22.2593,3162600.0
2009-04-28 12:00:00,33.2,33.58,33.2,33.41,3118500.0,22.2593,22.514,22.2593,22.4001,3118500.0
2009-04-28 12:30:00,33.42,33.59,33.32,33.45,2287800.0,22.4068,22.5207,22.3397,22.4269,2287800.0
2009-04-28 13:00:00,33.45,33.56,33.25,33.35,2856000.0,22.4269,22.5006,22.2928,22.3598,2856000.0
2009-04-28 13:30:00,33.34,33.55,33.32,33.42,2745300.0,22.3531,22.4939,22.3397,22.4068,2745300.0
2009-04-28 14:00:00,33.42,33.54,33.25,33.46,3556900.0,22.4068,22.4872,22.2928,22.4336,3556900.0
2009-04-28 14:30:00,33.47,33.7,33.45,33.49,3821700.0,22.4403,22.5945,22.4269,22.4537,3821700.0
2009-04-28 15:00:00,33.49,33.63,33.16,33.2,5018000.0,22.4537,22.5476,22.2324,22.2593,5018000.0
2009-04-28 15:30:00,33.19,33.19,32.72,32.77,10391600.0,22.2526,22.2526,21.9374,21.971,10391600.0
2009-04-29 09:30:00,33.45,33.65,33.25,33.6,6152300.0,22.4269,22.561,22.2928,22.5274,6152300.0
2009-04-29 10:00:00,33.6,34.06,33.54,33.99,7301600.0,22.5274,22.8359,22.4872,22.7889,7301600.0
2009-04-29 10:30:00,33.99,34.05,33.68,33.77,4574200.0,22.7889,22.8292,22.5811,22.6414,4574200.0
2009-04-29 11:00:00,33.76,33.88,33.66,33.79,3027400.0,22.6347,22.7152,22.5677,22.6548,3027400.0
2009-04-29 11:30:00,33.8,33.85,33.7,33.74,2339200.0,22.6615,22.6951,22.5945,22.6213,2339200.0
2009-04-29 12:00:00,33.74,33.93,33.72,33.86,2588100.0,22.6213,22.7487,22.6079,22.7018,2588100.0
2009-04-29 12:30:00,33.85,33.95,33.81,33.91,1844600.0,22.6951,22.7621,22.6682,22.7353,1844600.0
2009-04-29 13:00:00,33.91,34.37,33.89,34.26,3868400.0,22.7353,23.0437,22.7219,22.97,3868400.0
2009-04-29 13:30:00,34.27,34.36,34.17,34.17,3223200.0,22.9767,23.037,22.9096,22.9096,3223200.0
2009-04-29 14:00:00,34.18,34.35,34.0,34.21,5598700.0,22.9163,23.0303,22.7956,22.9364,5598700.0
2009-04-29 14:30:00,34.22,34.56,33.85,34.13,10728600.0,22.9431,23.1711,22.6951,22.8828,10728600.0
2009-04-29 15:00:00,34.12,34.2,33.64,33.72,8086700.0,22.8761,22.9297,22.5543,22.6079,8086700.0
2009-04-29 15:30:00,33.71,34.4,33.56,34.34,17272000.0,22.6012,23.0638,22.5006,23.0236,17272000.0
2009-04-30 09:30:00,35.01,35.21,34.15,34.6,12224700.0,23.4728,23.6069,22.8962,23.1979,12224700.0
2009-04-30 10:00:00,34.61,34.87,34.47,34.79,8141700.0,23.2046,23.3789,23.1107,23.3253,8141700.0
2009-04-30 10:30:00,34.79,34.8,34.38,34.53,5581300.0,23.3253,23.332,23.0504,23.151,5581300.0
2009-04-30 11:00:00,34.52,34.65,34.34,34.43,5016900.0,23.1443,23.2314,23.0236,23.0839,5016900.0
2009-04-30 11:30:00,34.43,34.52,34.19,34.23,4604500.0,23.0839,23.1443,22.923,22.9498,4604500.0
2009-04-30 12:00:00,34.23,34.4,34.22,34.34,3580500.0,22.9498,23.0638,22.9431,23.0236,3580500.0
2009-04-30 12:30:00,34.34,34.35,33.74,33.98,6056300.0,23.0236,23.0303,22.6213,22.7822,6056300.0
2009-04-30 13:00:00,33.98,34.02,33.54,33.72,3817600.0,22.7822,22.809,22.4872,22.6079,3817600.0
2009-04-30 13:30:00,33.71,33.96,33.63,33.87,3155300.0,22.6012,22.7688,22.5476,22.7085,3155300.0
2009-04-30 14:00:00,33.87,33.98,33.71,33.91,3488100.0,22.7085,22.7822,22.6012,22.7353,3488100.0
2009-04-30 14:30:00,33.91,33.93,33.55,33.78,4588800.0,22.7353,22.7487,22.4939,22.6481,4588800.0
2009-04-30 15:00:00,33.79,33.81,33.31,33.48,7495800.0,22.6548,22.6682,22.333,22.447,7495800.0
2009-04-30 15:30:00,33.47,33.69,32.75,32.85,17338100.0,22.4403,22.5878,21.9576,22.0246,17338100.0
2009-05-01 09:30:00,32.85,33.77,32.7,33.47,8118100.0,22.0246,22.6414,21.924,22.4403,8118100.0
2009-05-01 10:00:00,33.48,33.64,33.04,33.35,6201700.0,22.447,22.5543,22.152,22.3598,6201700.0
2009-05-01 10:30:00,33.35,33.54,33.12,33.13,3859000.0,22.3598,22.4872,22.2056,22.2123,3859000.0
2009-05-01 11:00:00,33.12,33.2,32.75,32.84,5848000.0,22.2056,22.2593,21.9576,22.0179,5848000.0
2009-05-01 11:30:00,32.84,32.87,32.43,32.48,4912400.0,22.0179,22.038,21.743,21.7765,4912400.0
2009-05-01 12:00:00,32.48,32.69,32.3,32.58,4043000.0,21.7765,21.9173,21.6558,21.8436,4043000.0
2009-05-01 12:30:00,32.58,32.68,32.5,32.59,2664300.0,21.8436,21.9106,21.7899,21.8503,2664300.0
2009-05-01 13:00:00,32.6,32.81,32.59,32.74,2512400.0,21.857,21.9978,21.8503,21.9509,2512400.0
2009-05-01 13:30:00,32.74,32.85,32.59,32.61,2543400.0,21.9509,22.0246,21.8503,21.8637,2543400.0
2009-05-01 14:00:00,32.61,32.62,32.39,32.46,3413100.0,21.8637,21.8704,21.7162,21.7631,3413100.0
2009-05-01 14:30:00,32.46,32.55,32.35,32.4,2422800.0,21.7631,21.8235,21.6894,21.7229,2422800.0
2009-05-01 15:00:00,32.4,32.62,32.06,32.21,5754600.0,21.7229,21.8704,21.4949,21.5955,5754600.0
2009-05-01 15:30:00,32.21,32.53,32.11,32.45,11350100.0,21.5955,21.8101,21.5285,21.7564,11350100.0
2009-05-04 09:30:00,33.07,33.77,32.9,33.74,8701500.0,22.1721,22.6414,22.0581,22.6213,8701500.0
2009-05-04 10:00:00,33.74,34.07,33.68,33.76,8926600.0,22.6213,22.8426,22.5811,22.6347,8926600.0
2009-05-04 10:30:00,33.77,34.03,33.72,33.93,4273200.0,22.6414,22.8157,22.6079,22.7487,4273200.0
2009-05-04 11:00:00,33.93,34.06,33.81,33.92,4758200.0,22.7487,22.8359,22.6682,22.742,4758200.0
2009-05-04 11:30:00,33.92,33.96,33.77,33.82,2316600.0,22.742,22.7688,22.6414,22.6749,2316600.0
2009-05-04 12:00:00,33.82,33.96,33.63,33.72,4231300.0,22.6749,22.7688,22.5476,22.6079,4231300.0
2009-05-04 12:30:00,33.71,33.84,33.65,33.73,2106500.0,22.6012,22.6884,22.561,22.6146,2106500.0
2009-05-04 13:00:00,33.73,33.97,33.7,33.96,3097200.0,22.6146,22.7755,22.5945,22.7688,3097200.0
2009-05-04 13:30:00,33.95,34.44,33.95,34.24,6335400.0,22.7621,23.0906,22.7621,22.9565,6335400.0
2009-05-04 14:00:00,34.24,34.29,34.0,34.26,4961400.0,22.9565,22.9901,22.7956,22.97,4961400.0
2009-05-04 14:30:00,34.25,34.49,34.2,34.29,4954200.0,22.9632,23.1242,22.9297,22.9901,4954200.0
2009-05-04 15:00:00,34.3,34.94,34.29,34.76,8697200.0,22.9968,23.4259,22.9901,23.3052,8697200.0
2009-05-04 15:30:00,34.75,35.98,34.64,35.82,26659300.0,23.2985,24.1231,23.2247,24.0159,26659300.0
2009-05-05 09:30:00,35.44,35.95,34.55,35.11,10095200.0,23.7611,24.103,23.1644,23.5398,10095200.0
2009-05-05 10:00:00,35.09,35.66,35.01,35.29,7120500.0,23.5264,23.9086,23.4728,23.6605,7120500.0
2009-05-05 10:30:00,35.28,35.29,34.8,35.0,4540900.0,23.6538,23.6605,23.332,23.4661,4540900.0
2009-05-05 11:00:00,35.0,35.47,34.99,35.08,2883600.0,23.4661,23.7812,23.4594,23.5197,2883600.0
2009-05-05 11:30:00,35.08,35.35,35.05,35.09,3250000.0,23.5197,23.7008,23.4996,23.5264,3250000.0
2009-05-05 12:00:00,35.09,35.49,35.02,35.44,3044300.0,23.5264,23.7946,23.4795,23.7611,3044300.0
2009-05-05 12:30:00,35.44,35.47,35.0,35.05,2448300.0,23.7611,23.7812,23.4661,23.4996,2448300.0
2009-05-05 13:00:00,35.05,35.24,34.87,34.9,2153100.0,23.4996,23.627,23.3789,23.399,2153100.0
2009-05-05 13:30:00,34.9,35.0,34.68,35.0,2469100.0,23.399,23.4661,23.2515,23.4661,2469100.0
2009-05-05 14:00:00,34.99,35.15,34.68,34.7,3005600.0,23.4594,23.5667,23.2515,23.265,3005600.0
2009-05-05 14:30:00,34.7,34.82,34.61,34.66,3039100.0,23.265,23.3454,23.2046,23.2381,3039100.0
2009-05-05 15:00:00,34.66,34.89,34.55,34.71,3875400.0,23.2381,23.3923,23.1644,23.2717,3875400.0
2009-05-05 15:30:00,34.72,35.13,34.46,34.74,10575800.0,23.2784,23.5533,23.104,23.2918,10575800.0
2009-05-06 09:30:00,35.83,36.57,35.56,36.54,11475000.0,24.0226,24.5187,23.8415,24.4986,11475000.0
2009-05-06 10:00:00,36.55,36.55,35.76,35.82,9011700.0,24.5053,24.5053,23.9756,24.0159,9011700.0
2009-05-06 10:30:00,35.82,36.41,35.77,36.33,6478900.0,24.0159,24.4114,23.9823,24.3578,6478900.0
2009-05-06 11:00:00,36.33,36.42,35.94,36.07,4410100.0,24.3578,24.4181,24.0963,24.1835,4410100.0
2009-05-06 11:30:00,36.08,36.41,35.88,36.4,3459200.0,24.1902,24.4114,24.0561,24.4047,3459200.0
2009-05-06 12:00:00,36.39,36.55,36.27,36.52,3177300.0,24.398,24.5053,24.3176,24.4852,3177300.0
2009-05-06 12:30:00,36.52,36.53,36.19,36.28,3285200.0,24.4852,24.4919,24.2639,24.3243,3285200.0
2009-05-06 13:00:00,36.28,36.5,35.99,35.99,3328600.0,24.3243,24.4718,24.1298,24.1298,3328600.0
2009-05-06 13:30:00,35.99,36.35,35.96,36.24,5435000.0,24.1298,24.3712,24.1097,24.2975,5435000.0
2009-05-06 14:00:00,36.24,36.87,36.24,36.85,7443900.0,24.2975,24.7199,24.2975,24.7064,7443900.0
2009-05-06 14:30:00,36.85,36.98,36.4,36.76,7251800.0,24.7064,24.7936,24.4047,24.6461,7251800.0
2009-05-06 15:00:00,36.76,36.93,35.85,36.15,9425300.0,24.6461,24.7601,24.036,24.2371,9425300.0
2009-05-06 15:30:00,36.14,37.35,35.98,37.2,20019100.0,24.2304,25.0417,24.1231,24.9411,20019100.0
2009-05-07 09:30:00,38.5,38.72,36.9,37.53,18267200.0,25.8127,25.9602,24.74,25.1624,18267200.0
2009-05-07 10:00:00,37.53,38.0,36.8,37.06,11583000.0,25.1624,25.4775,24.6729,24.8472,11583000.0
2009-05-07 10:30:00,37.06,37.35,36.61,36.85,6221900.0,24.8472,25.0417,24.5455,24.7064,6221900.0
2009-05-07 11:00:00,36.85,36.86,35.25,35.58,10177700.0,24.7064,24.7131,23.6337,23.855,10177700.0
2009-05-07 11:30:00,35.58,35.98,35.46,35.84,5414500.0,23.855,24.1231,23.7745,24.0293,5414500.0
2009-05-07 12:00:00,35.84,35.88,35.31,35.69,4747900.0,24.0293,24.0561,23.6739,23.9287,4747900.0
2009-05-07 12:30:00,35.69,35.99,35.58,35.74,2983500.0,23.9287,24.1298,23.855,23.9622,2983500.0
2009-05-07 13:00:00,35.74,35.78,35.05,35.06,5724300.0,23.9622,23.989,23.4996,23.5063,5724300.0
2009-05-07 13:30:00,35.07,35.44,34.73,35.37,6465800.0,23.513,23.7611,23.2851,23.7142,6465800.0
2009-05-07 14:00:00,35.36,35.7,35.2,35.51,4572100.0,23.7075,23.9354,23.6002,23.808,4572100.0
2009-05-07 14:30:00,35.51,35.66,35.08,35.28,5501100.0,23.808,23.9086,23.5197,23.6538,5501100.0
2009-05-07 15:00:00,35.28,35.88,34.93,35.74,7036000.0,23.6538,24.0561,23.4192,23.9622,7036000.0
2009-05-07 15:30:00,35.75,35.76,34.99,35.38,13783800.0,23.9689,23.9756,23.4594,23.7209,13783800.0
2009-05-08 09:30:00,36.8,37.48,36.43,36.79,14000800.0,24.6729,25.1288,24.4248,24.6662,14000800.0
2009-05-08 10:00:00,36.77,37.09,36.2,36.38,9294000.0,24.6528,24.8674,24.2706,24.3913,9294000.0
2009-05-08 10:30:00,36.38,36.8,36.2,36.48,5378800.0,24.3913,24.6729,24.2706,24.4584,5378800.0
2009-05-08 11:00:00,36.48,37.12,36.45,36.86,3925400.0,24.4584,24.8875,24.4383,24.7131,3925400.0
2009-05-08 11:30:00,36.86,37.31,36.83,37.31,4253000.0,24.7131,25.0149,24.693,25.0149,4253000.0
2009-05-08 12:00:00,37.31,37.63,37.16,37.4,6915600.0,25.0149,25.2294,24.9143,25.0752,6915600.0
2009-05-08 12:30:00,37.4,37.8,37.38,37.79,5487800.0,25.0752,25.3434,25.0618,25.3367,5487800.0
2009-05-08 13:00:00,37.79,37.98,37.66,37.84,5198300.0,25.3367,25.4641,25.2495,25.3702,5198300.0
2009-05-08 13:30:00,37.83,38.12,37.67,37.84,6639400.0,25.3635,25.5579,25.2562,25.3702,6639400.0
2009-05-08 14:00:00,37.84,38.29,37.83,38.03,5740600.0,25.3702,25.6719,25.3635,25.4976,5740600.0
2009-05-08 14:30:00,38.03,38.19,37.88,38.05,5734400.0,25.4976,25.6049,25.397,25.511,5734400.0
2009-05-08 15:00:00,38.05,38.24,37.67,38.09,6695500.0,25.511,25.6384,25.2562,25.5378,6695500.0
2009-05-08 15:30:00,38.1,38.86,37.94,38.68,20328000.0,25.5445,26.0541,25.4372,25.9334,20328000.0
2009-05-11 09:30:00,37.35,38.18,37.0,37.19,9458500.0,25.0417,25.5982,24.807,24.9344,9458500.0
2009-05-11 10:00:00,37.19,37.41,36.9,37.02,7166900.0,24.9344,25.0819,24.74,24.8204,7166900.0
2009-05-11 10:30:00,37.02,37.73,36.88,37.57,6943600.0,24.8204,25.2964,24.7266,25.1892,6943600.0
2009-05-11 11:00:00,37.57,37.72,37.47,37.56,3793200.0,25.1892,25.2897,25.1221,25.1825,3793200.0
2009-05-11 11:30:00,37.56,37.59,37.06,37.1,3345100.0,25.1825,25.2026,24.8472,24.8741,3345100.0
2009-05-11 12:00:00,37.1,37.12,36.9,37.06,3952200.0,24.8741,24.8875,24.74,24.8472,3952200.0
2009-05-11 12:30:00,37.06,37.07,36.6,36.66,3472000.0,24.8472,24.8539,24.5388,24.5791,3472000.0
2009-05-11 13:00:00,36.64,36.82,36.47,36.74,3474300.0,24.5656,24.6863,24.4517,24.6327,3474300.0
2009-05-11 13:30:00,36.73,36.85,36.56,36.69,2929400.0,24.626,24.7064,24.512,24.5992,2929400.0
2009-05-11 14:00:00,36.69,36.7,36.4,36.53,3467600.0,24.5992,24.6059,24.4047,24.4919,3467600.0
2009-05-11 14:30:00,36.53,36.64,36.37,36.4,3858700.0,24.4919,24.5656,24.3846,24.4047,3858700.0
2009-05-11 15:00:00,36.4,36.5,36.0,36.23,6659100.0,24.4047,24.4718,24.1366,24.2908,6659100.0
2009-05-11 15:30:00,36.23,36.39,35.83,35.98,16913300.0,24.2908,24.398,24.0226,24.1231,16913300.0
2009-05-12 09:30:00,36.24,36.26,34.78,35.07,13429700.0,24.2975,24.3109,23.3186,23.513,13429700.0
2009-05-12 10:00:00,35.07,35.08,34.1,34.62,12932100.0,23.513,23.5197,22.8627,23.2113,12932100.0
2009-05-12 10:30:00,34.62,35.0,34.39,34.85,5924100.0,23.2113,23.4661,23.0571,23.3655,5924100.0
2009-05-12 11:00:00,34.85,35.13,34.76,34.8,4496300.0,23.3655,23.5533,23.3052,23.332,4496300.0
2009-05-12 11:30:00,34.8,34.89,34.52,34.7,2756800.0,23.332,23.3923,23.1443,23.265,2756800.0
2009-05-12 12:00:00,34.71,34.8,34.22,34.25,3706100.0,23.2717,23.332,22.9431,22.9632,3706100.0
2009-05-12 12:30:00,34.25,34.35,34.06,34.1,3044900.0,22.9632,23.0303,22.8359,22.8627,3044900.0
2009-05-12 13:00:00,34.1,34.57,34.09,34.39,2832700.0,22.8627,23.1778,22.856,23.0571,2832700.0
2009-05-12 13:30:00,34.39,34.63,34.28,34.42,4062400.0,23.0571,23.218,22.9834,23.0772,4062400.0
2009-05-12 14:00:00,34.43,35.15,34.35,34.94,4428000.0,23.0839,23.5667,23.0303,23.4259,4428000.0
2009-05-12 14:30:00,34.94,35.93,34.86,35.78,7147900.0,23.4259,24.0896,23.3722,23.989,7147900.0
2009-05-12 15:00:00,35.79,36.1,35.46,35.67,9986600.0,23.9958,24.2036,23.7745,23.9153,9986600.0
2009-05-12 15:30:00,35.67,35.85,35.11,35.34,12713900.0,23.9153,24.036,23.5398,23.694,12713900.0
2009-05-13 09:30:00,34.56,34.89,34.0,34.68,10964800.0,23.1711,23.3923,22.7956,23.2515,10964800.0
2009-05-13 10:00:00,34.68,35.27,34.41,35.1,7981000.0,23.2515,23.6471,23.0705,23.5331,7981000.0
2009-05-13 10:30:00,35.1,35.18,34.56,34.59,4791300.0,23.5331,23.5868,23.1711,23.1912,4791300.0
2009-05-13 11:00:00,34.59,34.75,34.4,34.61,3897800.0,23.1912,23.2985,23.0638,23.2046,3897800.0
2009-05-13 11:30:00,34.61,34.68,34.38,34.52,2688100.0,23.2046,23.2515,23.0504,23.1443,2688100.0
2009-05-13 12:00:00,34.52,34.95,34.51,34.85,2713500.0,23.1443,23.4326,23.1376,23.3655,2713500.0
2009-05-13 12:30:00,34.84,34.91,34.52,34.54,2571800.0,23.3588,23.4057,23.1443,23.1577,2571800.0
2009-05-13 13:00:00,34.54,34.67,34.38,34.39,3436200.0,23.1577,23.2448,23.0504,23.0571,3436200.0
2009-05-13 13:30:00,34.39,34.75,34.25,34.73,3743700.0,23.0571,23.2985,22.9632,23.2851,3743700.0
2009-05-13 14:00:00,34.72,34.87,34.51,34.62,3110000.0,23.2784,23.3789,23.1376,23.2113,3110000.0
2009-05-13 14:30:00,34.61,34.73,34.47,34.7,2191800.0,23.2046,23.2851,23.1107,23.265,2191800.0
2009-05-13 15:00:00,34.7,34.78,34.1,34.19,5073800.0,23.265,23.3186,22.8627,22.923,5073800.0
2009-05-13 15:30:00,34.19,34.26,33.68,34.04,17784100.0,22.923,22.97,22.5811,22.8224,17784100.0
2009-05-14 09:30:00,34.12,34.9,33.82,34.17,7235100.0,22.8761,23.399,22.6749,22.9096,7235100.0
2009-05-14 10:00:00,34.17,34.48,34.14,34.29,5159400.0,22.9096,23.1175,22.8895,22.9901,5159400.0
2009-05-14 10:30:00,34.29,34.66,34.28,34.57,3908600.0,22.9901,23.2381,22.9834,23.1778,3908600.0
2009-05-14 11:00:00,34.58,35.15,34.54,35.01,4051700.0,23.1845,23.5667,23.1577,23.4728,4051700.0
2009-05-14 11:30:00,35.0,35.09,34.75,34.94,2439000.0,23.4661,23.5264,23.2985,23.4259,2439000.0
2009-05-14 12:00:00,34.94,35.32,34.88,35.2,3573300.0,23.4259,23.6806,23.3856,23.6002,3573300.0
2009-05-14 12:30:00,35.2,35.41,35.06,35.11,3044000.0,23.6002,23.741,23.5063,23.5398,3044000.0
2009-05-14 13:00:00,35.12,35.14,34.58,34.79,2684800.0,23.5465,23.56,23.1845,23.3253,2684800.0
2009-05-14 13:30:00,34.79,35.05,34.76,35.0,2716500.0,23.3253,23.4996,23.3052,23.4661,2716500.0
2009-05-14 14:00:00,34.99,35.19,34.87,34.91,2807600.0,23.4594,23.5935,23.3789,23.4057,2807600.0
2009-05-14 14:30:00,34.9,35.25,34.85,35.23,3574900.0,23.399,23.6337,23.3655,23.6203,3574900.0
2009-05-14 15:00:00,35.23,35.55,35.12,35.47,5402400.0,23.6203,23.8348,23.5465,23.7812,5402400.0
2009-05-14 15:30:00,35.47,35.62,35.05,35.49,13496800.0,23.7812,23.8818,23.4996,23.7946,13496800.0
2009-05-15 09:30:00,35.45,35.68,34.95,35.18,8321300.0,23.7678,23.922,23.4326,23.5868,8321300.0
2009-05-15 10:00:00,35.19,35.26,34.64,35.19,5294200.0,23.5935,23.6404,23.2247,23.5935,5294200.0
2009-05-15 10:30:00,35.18,35.66,35.11,35.41,5796600.0,23.5868,23.9086,23.5398,23.741,5796600.0
2009-05-15 11:00:00,35.42,35.64,35.35,35.45,3227700.0,23.7477,23.8952,23.7008,23.7678,3227700.0
2009-05-15 11:30:00,35.45,35.45,34.85,34.87,3511300.0,23.7678,23.7678,23.3655,23.3789,3511300.0
2009-05-15 12:00:00,34.86,35.01,34.55,34.6,4473700.0,23.3722,23.4728,23.1644,23.1979,4473700.0
2009-05-15 12:30:00,34.6,34.63,34.4,34.57,3309600.0,23.1979,23.218,23.0638,23.1778,3309600.0
2009-05-15 13:00:00,34.57,34.97,34.56,34.76,3030300.0,23.1778,23.446,23.1711,23.3052,3030300.0
2009-05-15 13:30:00,34.77,34.96,34.76,34.93,2297900.0,23.3119,23.4393,23.3052,23.4192,2297900.0
2009-05-15 14:00:00,34.93,35.19,34.84,35.03,3099000.0,23.4192,23.5935,23.3588,23.4862,3099000.0
2009-05-15 14:30:00,35.03,35.05,34.74,34.96,3958600.0,23.4862,23.4996,23.2918,23.4393,3958600.0
2009-05-15 15:00:00,34.96,35.22,34.76,35.15,6474900.0,23.4393,23.6136,23.3052,23.5667,6474900.0
2009-05-15 15:30:00,35.15,35.21,34.87,35.03,9879000.0,23.5667,23.6069,23.3789,23.4862,9879000.0
2009-05-18 09:30:00,35.69,36.0,35.21,35.34,7057900.0,23.9287,24.1366,23.6069,23.694,7057900.0
2009-05-18 10:00:00,35.35,35.8,35.2,35.62,4751600.0,23.7008,24.0025,23.6002,23.8818,4751600.0
2009-05-18 10:30:00,35.62,35.97,35.58,35.83,4245800.0,23.8818,24.1164,23.855,24.0226,4245800.0
2009-05-18 11:00:00,35.83,36.0,35.77,35.92,2942700.0,24.0226,24.1366,23.9823,24.0829,2942700.0
2009-05-18 11:30:00,35.91,35.97,35.76,35.81,2333300.0,24.0762,24.1164,23.9756,24.0092,2333300.0
2009-05-18 12:00:00,35.81,36.09,35.81,36.07,2386300.0,24.0092,24.1969,24.0092,24.1835,2386300.0
2009-05-18 12:30:00,36.07,36.35,36.06,36.27,3318400.0,24.1835,24.3712,24.1768,24.3176,3318400.0
2009-05-18 13:00:00,36.26,36.29,36.06,36.18,2454300.0,24.3109,24.331,24.1768,24.2572,2454300.0
2009-05-18 13:30:00,36.19,36.27,36.08,36.16,2044300.0,24.2639,24.3176,24.1902,24.2438,2044300.0
2009-05-18 14:00:00,36.17,36.33,36.1,36.18,2536300.0,24.2505,24.3578,24.2036,24.2572,2536300.0
2009-05-18 14:30:00,36.18,36.4,36.17,36.31,3044000.0,24.2572,24.4047,24.2505,24.3444,3044000.0
2009-05-18 15:00:00,36.31,36.39,36.21,36.35,3585400.0,24.3444,24.398,24.2773,24.3712,3585400.0
2009-05-18 15:30:00,36.35,37.35,36.29,37.11,18760600.0,24.3712,25.0417,24.331,24.8808,18760600.0
2009-05-19 09:30:00,37.29,37.38,36.5,36.74,6638100.0,25.0014,25.0618,24.4718,24.6327,6638100.0
2009-05-19 10:00:00,36.72,37.55,36.66,37.52,7444300.0,24.6193,25.1758,24.5791,25.1556,7444300.0
2009-05-19 10:30:00,37.51,37.68,37.3,37.38,5562100.0,25.1489,25.2629,25.0081,25.0618,5562100.0
2009-05-19 11:00:00,37.37,37.44,36.99,37.21,3409600.0,25.0551,25.102,24.8003,24.9478,3409600.0
2009-05-19 11:30:00,37.21,37.35,37.11,37.28,2501000.0,24.9478,25.0417,24.8808,24.9947,2501000.0
2009-05-19 12:00:00,37.28,37.28,37.0,37.18,2561000.0,24.9947,24.9947,24.807,24.9277,2561000.0
2009-05-19 12:30:00,37.18,37.19,36.72,36.72,2284400.0,24.9277,24.9344,24.6193,24.6193,2284400.0
2009-05-19 13:00:00,36.72,37.04,36.67,36.9,2711900.0,24.6193,24.8338,24.5858,24.74,2711900.0
2009-05-19 13:30:00,36.9,36.94,36.59,36.65,2747700.0,24.74,24.7668,24.5321,24.5723,2747700.0
2009-05-19 14:00:00,36.66,36.78,36.45,36.76,2752700.0,24.5791,24.6595,24.4383,24.6461,2752700.0
2009-05-19 14:30:00,36.76,36.92,36.65,36.67,2647600.0,24.6461,24.7534,24.5723,24.5858,2647600.0
2009-05-19 15:00:00,36.67,36.85,36.5,36.68,2894400.0,24.5858,24.7064,24.4718,24.5925,2894400.0
2009-05-19 15:30:00,36.68,36.69,35.77,35.87,11004400.0,24.5925,24.5992,23.9823,24.0494,11004400.0
2009-05-20 09:30:00,36.61,36.76,36.11,36.44,7859600.0,24.5455,24.6461,24.2103,24.4316,7859600.0
2009-05-20 10:00:00,36.43,36.49,36.03,36.08,6052600.0,24.4248,24.4651,24.1567,24.1902,6052600.0
2009-05-20 10:30:00,36.08,36.25,35.58,35.58,5584900.0,24.1902,24.3042,23.855,23.855,5584900.0
2009-05-20 11:00:00,35.58,35.78,35.21,35.34,5578200.0,23.855,23.989,23.6069,23.694,5578200.0
2009-05-20 11:30:00,35.35,35.53,34.89,34.94,4632000.0,23.7008,23.8214,23.3923,23.4259,4632000.0
2009-05-20 12:00:00,34.94,35.11,34.86,35.04,3785100.0,23.4259,23.5398,23.3722,23.4929,3785100.0
2009-05-20 12:30:00,35.05,35.1,34.75,34.81,2970900.0,23.4996,23.5331,23.2985,23.3387,2970900.0
2009-05-20 13:00:00,34.82,34.96,34.76,34.92,3309700.0,23.3454,23.4393,23.3052,23.4125,3309700.0
2009-05-20 13:30:00,34.91,35.12,34.85,35.04,3453200.0,23.4057,23.5465,23.3655,23.4929,3453200.0
2009-05-20 14:00:00,35.04,35.05,34.6,34.93,5368600.0,23.4929,23.4996,23.1979,23.4192,5368600.0
2009-05-20 14:30:00,34.93,34.97,34.68,34.77,3831900.0,23.4192,23.446,23.2515,23.3119,3831900.0
2009-05-20 15:00:00,34.77,34.79,34.26,34.43,6318700.0,23.3119,23.3253,22.97,23.0839,6318700.0
2009-05-20 15:30:00,34.43,34.62,34.26,34.54,9944300.0,23.0839,23.2113,22.97,23.1577,9944300.0
2009-05-21 09:30:00,34.19,34.97,33.67,34.59,11122000.0,22.923,23.446,22.5744,23.1912,11122000.0
2009-05-21 10:00:00,34.58,35.36,34.57,35.07,8129300.0,23.1845,23.7075,23.1778,23.513,8129300.0
2009-05-21 10:30:00,35.07,35.17,34.85,34.86,4227800.0,23.513,23.5801,23.3655,23.3722,4227800.0
2009-05-21 11:00:00,34.86,35.05,34.77,34.89,4025900.0,23.3722,23.4996,23.3119,23.3923,4025900.0
2009-05-21 11:30:00,34.88,35.2,34.75,35.2,3285800.0,23.3856,23.6002,23.2985,23.6002,3285800.0
2009-05-21 12:00:00,35.2,35.35,35.05,35.1,2783300.0,23.6002,23.7008,23.4996,23.5331,2783300.0
2009-05-21 12:30:00,35.1,35.34,35.02,35.12,2457000.0,23.5331,23.694,23.4795,23.5465,2457000.0
2009-05-21 13:00:00,35.13,35.19,34.52,34.59,2447900.0,23.5533,23.5935,23.1443,23.1912,2447900.0
2009-05-21 13:30:00,34.6,34.81,34.58,34.67,2276700.0,23.1979,23.3387,23.1845,23.2448,2276700.0
2009-05-21 14:00:00,34.66,34.76,34.31,34.45,3481400.0,23.2381,23.3052,23.0035,23.0973,3481400.0
2009-05-21 14:30:00,34.45,34.58,34.26,34.53,2792800.0,23.0973,23.1845,22.97,23.151,2792800.0
2009-05-21 15:00:00,34.52,34.63,34.21,34.3,3537100.0,23.1443,23.218,22.9364,22.9968,3537100.0
2009-05-21 15:30:00,34.3,34.97,34.3,34.86,9648100.0,22.9968,23.446,22.9968,23.3722,9648100.0
2009-05-22 09:30:00,35.22,35.3,34.56,34.88,5566200.0,23.6136,23.6672,23.1711,23.3856,5566200.0
2009-05-22 10:00:00,34.88,35.0,34.72,34.85,3968100.0,23.3856,23.4661,23.2784,23.3655,3968100.0
2009-05-22 10:30:00,34.85,35.09,34.7,34.99,3531100.0,23.3655,23.5264,23.265,23.4594,3531100.0
2009-05-22 11:00:00,34.99,35.1,34.91,34.98,1890700.0,23.4594,23.5331,23.4057,23.4527,1890700.0
2009-05-22 11:30:00,34.98,35.08,34.78,34.94,2270700.0,23.4527,23.5197,23.3186,23.4259,2270700.0
2009-05-22 12:00:00,34.94,35.08,34.93,35.01,1762900.0,23.4259,23.5197,23.4192,23.4728,1762900.0
2009-05-22 12:30:00,35.01,35.2,34.96,35.15,1833500.0,23.4728,23.6002,23.4393,23.5667,1833500.0
2009-05-22 13:00:00,35.14,35.24,35.06,35.18,1672100.0,23.56,23.627,23.5063,23.5868,1672100.0
2009-05-22 13:30:00,35.19,35.21,34.92,35.04,1955900.0,23.5935,23.6069,23.4125,23.4929,1955900.0
2009-05-22 14:00:00,35.05,35.09,34.85,34.92,1349100.0,23.4996,23.5264,23.3655,23.4125,1349100.0
2009-05-22 14:30:00,34.92,35.08,34.88,35.02,1439000.0,23.4125,23.5197,23.3856,23.4795,1439000.0
2009-05-22 15:00:00,35.02,35.11,34.86,34.89,1990700.0,23.4795,23.5398,23.3722,23.3923,1990700.0
2009-05-22 15:30:00,34.89,35.08,34.5,34.54,5389100.0,23.3923,23.5197,23.1309,23.1577,5389100.0
2009-05-26 09:30:00,34.24,35.25,34.12,35.14,8513500.0,22.9565,23.6337,22.8761,23.56,8513500.0
2009-05-26 10:00:00,35.14,35.8,35.13,35.64,8054100.0,23.56,24.0025,23.5533,23.8952,8054100.0
2009-05-26 10:30:00,35.64,35.93,35.61,35.67,4092300.0,23.8952,24.0896,23.8751,23.9153,4092300.0
2009-05-26 11:00:00,35.67,35.82,35.54,35.77,2192700.0,23.9153,24.0159,23.8281,23.9823,2192700.0
2009-05-26 11:30:00,35.77,35.8,35.62,35.64,1790500.0,23.9823,24.0025,23.8818,23.8952,1790500.0
2009-05-26 12:00:00,35.65,35.88,35.61,35.86,2132700.0,23.9019,24.0561,23.8751,24.0427,2132700.0
2009-05-26 12:30:00,35.85,36.25,35.75,36.17,3396900.0,24.036,24.3042,23.9689,24.2505,3396900.0
2009-05-26 13:00:00,36.18,36.25,36.03,36.12,2710200.0,24.2572,24.3042,24.1567,24.217,2710200.0
2009-05-26 13:30:00,36.12,36.3,36.02,36.3,2384200.0,24.217,24.3377,24.15,24.3377,2384200.0
2009-05-26 14:00:00,36.3,36.47,36.17,36.29,3460700.0,24.3377,24.4517,24.2505,24.331,3460700.0
2009-05-26 14:30:00,36.29,36.41,36.05,36.08,2967400.0,24.331,24.4114,24.1701,24.1902,2967400.0
2009-05-26 15:00:00,36.09,36.35,36.04,36.28,3877400.0,24.1969,24.3712,24.1634,24.3243,3877400.0
2009-05-26 15:30:00,36.28,36.56,36.09,36.4,12365900.0,24.3243,24.512,24.1969,24.4047,12365900.0
2009-05-27 09:30:00,36.5,36.67,36.01,36.25,5585700.0,24.4718,24.5858,24.1433,24.3042,5585700.0
2009-05-27 10:00:00,36.25,36.54,35.93,35.98,5879400.0,24.3042,24.4986,24.0896,24.1231,5879400.0
2009-05-27 10:30:00,35.98,36.06,35.78,36.05,5204200.0,24.1231,24.1768,23.989,24.1701,5204200.0
2009-05-27 11:00:00,36.05,36.18,35.8,36.14,3293800.0,24.1701,24.2572,24.0025,24.2304,3293800.0
2009-05-27 11:30:00,36.13,36.5,36.12,36.48,3438900.0,24.2237,24.4718,24.217,24.4584,3438900.0
2009-05-27 12:00:00,36.49,36.72,36.49,36.65,3306500.0,24.4651,24.6193,24.4651,24.5723,3306500.0
2009-05-27 12:30:00,36.66,36.69,36.29,36.38,2022200.0,24.5791,24.5992,24.331,24.3913,2022200.0
2009-05-27 13:00:00,36.39,36.61,36.37,36.57,1941500.0,24.398,24.5455,24.3846,24.5187,1941500.0
2009-05-27 13:30:00,36.57,36.68,36.27,36.4,3310700.0,24.5187,24.5925,24.3176,24.4047,3310700.0
2009-05-27 14:00:00,36.39,36.42,36.14,36.28,4182200.0,24.398,24.4181,24.2304,24.3243,4182200.0
2009-05-27 14:30:00,36.27,36.31,36.07,36.08,2675400.0,24.3176,24.3444,24.1835,24.1902,2675400.0
2009-05-27 15:00:00,36.08,36.12,35.32,35.48,7341300.0,24.1902,24.217,23.6806,23.7879,7341300.0
2009-05-27 15:30:00,35.48,35.49,34.76,34.86,18228700.0,23.7879,23.7946,23.3052,23.3722,18228700.0
2009-05-28 09:30:00,35.14,35.5,34.6,35.4,6674300.0,23.56,23.8013,23.1979,23.7343,6674300.0
2009-05-28 10:00:00,35.41,35.65,35.03,35.29,7097600.0,23.741,23.9019,23.4862,23.6605,7097600.0
2009-05-28 10:30:00,35.29,36.1,35.24,36.05,5337400.0,23.6605,24.2036,23.627,24.1701,5337400.0
2009-05-28 11:00:00,36.05,36.19,35.92,36.05,3127200.0,24.1701,24.2639,24.0829,24.1701,3127200.0
2009-05-28 11:30:00,36.05,36.33,35.96,36.19,2727700.0,24.1701,24.3578,24.1097,24.2639,2727700.0
2009-05-28 12:00:00,36.18,36.21,35.79,35.95,2333400.0,24.2572,24.2773,23.9958,24.103,2333400.0
2009-05-28 12:30:00,35.94,35.95,35.65,35.77,1592200.0,24.0963,24.103,23.9019,23.9823,1592200.0
2009-05-28 13:00:00,35.78,36.45,35.75,36.24,4860000.0,23.989,24.4383,23.9689,24.2975,4860000.0
2009-05-28 13:30:00,36.24,36.36,36.15,36.26,2617700.0,24.2975,24.3779,24.2371,24.3109,2617700.0
2009-05-28 14:00:00,36.26,36.55,36.16,36.47,3247600.0,24.3109,24.5053,24.2438,24.4517,3247600.0
2009-05-28 14:30:00,36.48,36.52,36.3,36.42,2779600.0,24.4584,24.4852,24.3377,24.4181,2779600.0
2009-05-28 15:00:00,36.42,36.55,36.16,36.3,3626300.0,24.4181,24.5053,24.2438,24.3377,3626300.0
2009-05-28 15:30:00,36.31,36.67,36.21,36.56,12382100.0,24.3444,24.5858,24.2773,24.512,12382100.0
2009-05-29 09:30:00,36.95,36.95,36.12,36.45,8669500.0,24.7735,24.7735,24.217,24.4383,8669500.0
2009-05-29 10:00:00,36.45,36.65,36.28,36.56,4193500.0,24.4383,24.5723,24.3243,24.512,4193500.0
2009-05-29 10:30:00,36.56,36.6,36.36,36.46,3227900.0,24.512,24.5388,24.3779,24.445,3227900.0
2009-05-29 11:00:00,36.46,36.56,36.14,36.14,3125800.0,24.445,24.512,24.2304,24.2304,3125800.0
2009-05-29 11:30:00,36.15,36.26,36.01,36.04,3114600.0,24.2371,24.3109,24.1433,24.1634,3114600.0
2009-05-29 12:00:00,36.05,36.21,36.03,36.18,2231000.0,24.1701,24.2773,24.1567,24.2572,2231000.0
2009-05-29 12:30:00,36.18,36.23,36.06,36.09,1924800.0,24.2572,24.2908,24.1768,24.1969,1924800.0
2009-05-29 13:00:00,36.09,36.22,36.04,36.21,1396900.0,24.1969,24.2841,24.1634,24.2773,1396900.0
2009-05-29 13:30:00,36.21,36.46,36.16,36.17,2313900.0,24.2773,24.445,24.2438,24.2505,2313900.0
2009-05-29 14:00:00,36.17,36.21,36.03,36.04,1835800.0,24.2505,24.2773,24.1567,24.1634,1835800.0
2009-05-29 14:30:00,36.04,36.07,35.68,35.9,3301500.0,24.1634,24.1835,23.922,24.0695,3301500.0
2009-05-29 15:00:00,35.9,36.56,35.86,36.47,5529400.0,24.0695,24.512,24.0427,24.4517,5529400.0
2009-05-29 15:30:00,36.48,37.06,36.36,37.03,12037500.0,24.4584,24.8472,24.3779,24.8271,12037500.0
2009-06-01 09:30:00,37.4,37.49,35.77,37.16,13351400.0,25.0752,25.1355,23.9823,24.9143,13351400.0
2009-06-01 10:00:00,37.17,37.57,37.04,37.15,9894500.0,24.921,25.1892,24.8338,24.9076,9894500.0
2009-06-01 10:30:00,37.15,37.63,37.09,37.56,4957900.0,24.9076,25.2294,24.8674,25.1825,4957900.0
2009-06-01 11:00:00,37.56,37.73,37.38,37.45,3762100.0,25.1825,25.2964,25.0618,25.1087,3762100.0
2009-06-01 11:30:00,37.45,37.61,37.33,37.54,2377700.0,25.1087,25.216,25.0283,25.1691,2377700.0
2009-06-01 12:00:00,37.53,37.6,37.42,37.56,1806900.0,25.1624,25.2093,25.0886,25.1825,1806900.0
2009-06-01 12:30:00,37.57,37.67,37.43,37.5,3005500.0,25.1892,25.2562,25.0953,25.1422,3005500.0
2009-06-01 13:00:00,37.51,37.62,37.47,37.6,2024900.0,25.1489,25.2227,25.1221,25.2093,2024900.0
2009-06-01 13:30:00,37.61,37.72,37.55,37.68,2675900.0,25.216,25.2897,25.1758,25.2629,2675900.0
2009-06-01 14:00:00,37.68,37.71,37.13,37.13,3972600.0,25.2629,25.283,24.8942,24.8942,3972600.0
2009-06-01 14:30:00,37.14,37.18,36.43,36.74,7000700.0,24.9009,24.9277,24.4248,24.6327,7000700.0
2009-06-01 15:00:00,36.73,36.93,36.37,36.9,4849000.0,24.626,24.7601,24.3846,24.74,4849000.0
2009-06-01 15:30:00,36.91,37.63,36.5,36.71,17747500.0,24.7467,25.2294,24.4718,24.6126,17747500.0
2009-06-02 09:30:00,35.07,35.52,34.66,35.21,29116200.0,23.513,23.8147,23.2381,23.6069,29116200.0
2009-06-02 10:00:00,35.21,35.42,34.63,35.11,25050300.0,23.6069,23.7477,23.218,23.5398,25050300.0
2009-06-02 10:30:00,35.12,35.23,34.75,34.84,10789900.0,23.5465,23.6203,23.2985,23.3588,10789900.0
2009-06-02 11:00:00,34.84,34.98,34.74,34.87,7221000.0,23.3588,23.4527,23.2918,23.3789,7221000.0
2009-06-02 11:30:00,34.87,34.9,34.62,34.79,6858700.0,23.3789,23.399,23.2113,23.3253,6858700.0
2009-06-02 12:00:00,34.79,34.89,34.66,34.69,5313800.0,23.3253,23.3923,23.2381,23.2582,5313800.0
2009-06-02 12:30:00,34.68,34.83,34.63,34.82,4301400.0,23.2515,23.3521,23.218,23.3454,4301400.0
2009-06-02 13:00:00,34.82,34.95,34.79,34.93,4852000.0,23.3454,23.4326,23.3253,23.4192,4852000.0
2009-06-02 13:30:00,34.93,35.09,34.81,34.91,6203200.0,23.4192,23.5264,23.3387,23.4057,6203200.0
2009-06-02 14:00:00,34.91,35.0,34.8,34.95,5411100.0,23.4057,23.4661,23.332,23.4326,5411100.0
2009-06-02 14:30:00,34.96,35.05,34.82,34.85,6660300.0,23.4393,23.4996,23.3454,23.3655,6660300.0
2009-06-02 15:00:00,34.86,34.99,34.75,34.86,8278900.0,23.3722,23.4594,23.2985,23.3722,8278900.0
2009-06-02 15:30:00,34.86,34.99,34.45,34.52,18485300.0,23.3722,23.4594,23.0973,23.1443,18485300.0
2009-06-03 09:30:00,34.47,34.97,34.28,34.37,13597900.0,23.1107,23.446,22.9834,23.0437,13597900.0
2009-06-03 10:00:00,34.38,34.6,34.28,34.35,6072500.0,23.0504,23.1979,22.9834,23.0303,6072500.0
2009-06-03 10:30:00,34.35,34.57,34.26,34.55,3408600.0,23.0303,23.1778,22.97,23.1644,3408600.0
2009-06-03 11:00:00,34.56,34.69,34.42,34.57,3731400.0,23.1711,23.2582,23.0772,23.1778,3731400.0
2009-06-03 11:30:00,34.57,34.7,34.55,34.62,2958800.0,23.1778,23.265,23.1644,23.2113,2958800.0
2009-06-03 12:00:00,34.62,34.62,34.34,34.44,3264600.0,23.2113,23.2113,23.0236,23.0906,3264600.0
2009-06-03 12:30:00,34.44,34.55,34.38,34.43,2074200.0,23.0906,23.1644,23.0504,23.0839,2074200.0
2009-06-03 13:00:00,34.43,34.43,34.31,34.35,2006600.0,23.0839,23.0839,23.0035,23.0303,2006600.0
2009-06-03 13:30:00,34.36,34.4,34.1,34.26,3639100.0,23.037,23.0638,22.8627,22.97,3639100.0
2009-06-03 14:00:00,34.26,34.39,34.2,34.21,3655200.0,22.97,23.0571,22.9297,22.9364,3655200.0
2009-06-03 14:30:00,34.21,34.24,34.02,34.13,3812000.0,22.9364,22.9565,22.809,22.8828,3812000.0
2009-06-03 15:00:00,34.13,34.19,33.81,33.86,4640800.0,22.8828,22.923,22.6682,22.7018,4640800.0
2009-06-03 15:30:00,33.86,34.16,33.65,34.11,12997900.0,22.7018,22.9029,22.561,22.8694,12997900.0
2009-06-04 09:30:00,34.35,34.75,34.23,34.5,8385100.0,23.0303,23.2985,22.9498,23.1309,8385100.0
2009-06-04 10:00:00,34.49,34.72,34.42,34.68,4817300.0,23.1242,23.2784,23.0772,23.2515,4817300.0
2009-06-04 10:30:00,34.69,35.19,34.63,35.0,5265000.0,23.2582,23.5935,23.218,23.4661,5265000.0
2009-06-04 11:00:00,35.0,35.25,34.97,35.02,5011400.0,23.4661,23.6337,23.446,23.4795,5011400.0
2009-06-04 11:30:00,35.02,35.24,34.94,35.08,3302300.0,23.4795,23.627,23.4259,23.5197,3302300.0
2009-06-04 12:00:00,35.08,35.23,34.97,35.2,2584500.0,23.5197,23.6203,23.446,23.6002,2584500.0
2009-06-04 12:30:00,35.2,35.22,34.81,34.97,3563300.0,23.6002,23.6136,23.3387,23.446,3563300.0
2009-06-04 13:00:00,34.96,35.06,34.89,34.99,2361600.0,23.4393,23.5063,23.3923,23.4594,2361600.0
2009-06-04 13:30:00,34.99,35.21,34.98,35.18,3157700.0,23.4594,23.6069,23.4527,23.5868,3157700.0
2009-06-04 14:00:00,35.17,35.44,35.12,35.35,4818200.0,23.5801,23.7611,23.5465,23.7008,4818200.0
2009-06-04 14:30:00,35.35,35.41,35.18,35.21,3768500.0,23.7008,23.741,23.5868,23.6069,3768500.0
2009-06-04 15:00:00,35.21,35.25,34.96,35.23,4072700.0,23.6069,23.6337,23.4393,23.6203,4072700.0
2009-06-04 15:30:00,35.23,35.3,34.99,35.19,11249300.0,23.6203,23.6672,23.4594,23.5935,11249300.0
2009-06-05 09:30:00,35.72,35.76,35.14,35.27,10935200.0,23.9488,23.9756,23.56,23.6471,10935200.0
2009-06-05 10:00:00,35.27,35.38,34.84,35.15,7489700.0,23.6471,23.7209,23.3588,23.5667,7489700.0
2009-06-05 10:30:00,35.15,35.41,35.12,35.37,4214000.0,23.5667,23.741,23.5465,23.7142,4214000.0
2009-06-05 11:00:00,35.37,35.46,35.26,35.32,2517300.0,23.7142,23.7745,23.6404,23.6806,2517300.0
2009-06-05 11:30:00,35.33,35.47,35.16,35.43,2714500.0,23.6873,23.7812,23.5734,23.7544,2714500.0
2009-06-05 12:00:00,35.42,35.42,35.24,35.29,2266200.0,23.7477,23.7477,23.627,23.6605,2266200.0
2009-06-05 12:30:00,35.29,35.31,35.02,35.13,2246500.0,23.6605,23.6739,23.4795,23.5533,2246500.0
2009-06-05 13:00:00,35.13,35.13,34.87,34.92,2150600.0,23.5533,23.5533,23.3789,23.4125,2150600.0
2009-06-05 13:30:00,34.92,34.97,34.8,34.85,2096000.0,23.4125,23.446,23.332,23.3655,2096000.0
2009-06-05 14:00:00,34.86,34.87,34.5,34.62,4492400.0,23.3722,23.3789,23.1309,23.2113,4492400.0
2009-06-05 14:30:00,34.63,34.88,34.52,34.82,3565300.0,23.218,23.3856,23.1443,23.3454,3565300.0
2009-06-05 15:00:00,34.84,34.92,34.66,34.71,3384300.0,23.3588,23.4125,23.2381,23.2717,3384300.0
2009-06-05 15:30:00,34.7,35.05,34.69,34.79,7606000.0,23.265,23.4996,23.2582,23.3253,7606000.0
2009-06-08 09:30:00,34.55,35.16,34.55,35.12,9525400.0,23.1644,23.5734,23.1644,23.5465,9525400.0
2009-06-08 10:00:00,35.12,35.45,34.95,35.24,8594700.0,23.5465,23.7678,23.4326,23.627,8594700.0
2009-06-08 10:30:00,35.24,35.52,35.22,35.34,5439500.0,23.627,23.8147,23.6136,23.694,5439500.0
2009-06-08 11:00:00,35.33,35.49,35.22,35.41,2775000.0,23.6873,23.7946,23.6136,23.741,2775000.0
2009-06-08 11:30:00,35.41,35.45,35.24,35.3,2504000.0,23.741,23.7678,23.627,23.6672,2504000.0
2009-06-08 12:00:00,35.3,35.3,34.95,35.12,2807700.0,23.6672,23.6672,23.4326,23.5465,2807700.0
2009-06-08 12:30:00,35.12,35.24,35.01,35.22,1895700.0,23.5465,23.627,23.4728,23.6136,1895700.0
2009-06-08 13:00:00,35.21,35.38,35.21,35.23,2284500.0,23.6069,23.7209,23.6069,23.6203,2284500.0
2009-06-08 13:30:00,35.24,35.38,35.15,35.36,1670700.0,23.627,23.7209,23.5667,23.7075,1670700.0
2009-06-08 14:00:00,35.37,35.38,35.22,35.27,1893000.0,23.7142,23.7209,23.6136,23.6471,1893000.0
2009-06-08 14:30:00,35.28,35.43,35.24,35.38,2108000.0,23.6538,23.7544,23.627,23.7209,2108000.0
2009-06-08 15:00:00,35.39,35.52,35.26,35.49,6273700.0,23.7276,23.8147,23.6404,23.7946,6273700.0
2009-06-08 15:30:00,35.48,35.73,35.33,35.4,10728800.0,23.7879,23.9555,23.6873,23.7343,10728800.0
2009-06-09 09:30:00,35.72,35.78,35.24,35.35,10178600.0,23.9488,23.989,23.627,23.7008,10178600.0
2009-06-09 10:00:00,35.35,35.6,35.32,35.5,4932000.0,23.7008,23.8684,23.6806,23.8013,4932000.0
2009-06-09 10:30:00,35.51,35.51,35.2,35.24,3161700.0,23.808,23.808,23.6002,23.627,3161700.0
2009-06-09 11:00:00,35.25,35.32,35.09,35.28,3209100.0,23.6337,23.6806,23.5264,23.6538,3209100.0
2009-06-09 11:30:00,35.29,35.45,35.27,35.37,2262400.0,23.6605,23.7678,23.6471,23.7142,2262400.0
2009-06-09 12:00:00,35.35,35.6,35.33,35.57,2842400.0,23.7008,23.8684,23.6873,23.8483,2842400.0
2009-06-09 12:30:00,35.57,35.7,35.48,35.69,2604300.0,23.8483,23.9354,23.7879,23.9287,2604300.0
2009-06-09 13:00:00,35.7,35.7,35.48,35.55,3257800.0,23.9354,23.9354,23.7879,23.8348,3257800.0
2009-06-09 13:30:00,35.55,35.56,35.42,35.48,2419600.0,23.8348,23.8415,23.7477,23.7879,2419600.0
2009-06-09 14:00:00,35.47,35.56,35.43,35.54,1981300.0,23.7812,23.8415,23.7544,23.8281,1981300.0
2009-06-09 14:30:00,35.55,35.6,35.19,35.33,3822900.0,23.8348,23.8684,23.5935,23.6873,3822900.0
2009-06-09 15:00:00,35.33,35.44,35.27,35.32,3420500.0,23.6873,23.7611,23.6471,23.6806,3420500.0
2009-06-09 15:30:00,35.32,35.49,35.21,35.27,8678800.0,23.6806,23.7946,23.6069,23.6471,8678800.0
2009-06-10 09:30:00,35.58,35.67,35.11,35.43,7309600.0,23.855,23.9153,23.5398,23.7544,7309600.0
2009-06-10 10:00:00,35.43,35.56,35.19,35.48,4903800.0,23.7544,23.8415,23.5935,23.7879,4903800.0
2009-06-10 10:30:00,35.48,35.5,35.19,35.36,3509600.0,23.7879,23.8013,23.5935,23.7075,3509600.0
2009-06-10 11:00:00,35.35,35.35,35.12,35.3,3517100.0,23.7008,23.7008,23.5465,23.6672,3517100.0
2009-06-10 11:30:00,35.3,35.33,35.2,35.21,1674100.0,23.6672,23.6873,23.6002,23.6069,1674100.0
2009-06-10 12:00:00,35.21,35.38,35.11,35.19,3098800.0,23.6069,23.7209,23.5398,23.5935,3098800.0
2009-06-10 12:30:00,35.2,35.21,35.04,35.1,2197800.0,23.6002,23.6069,23.4929,23.5331,2197800.0
2009-06-10 13:00:00,35.11,35.11,34.76,34.91,4202400.0,23.5398,23.5398,23.3052,23.4057,4202400.0
2009-06-10 13:30:00,34.91,34.92,34.68,34.76,3063800.0,23.4057,23.4125,23.2515,23.3052,3063800.0
2009-06-10 14:00:00,34.77,34.77,34.54,34.57,4301200.0,23.3119,23.3119,23.1577,23.1778,4301200.0
2009-06-10 14:30:00,34.57,34.79,34.5,34.63,4120100.0,23.1778,23.3253,23.1309,23.218,4120100.0
2009-06-10 15:00:00,34.64,34.65,34.38,34.39,4666400.0,23.2247,23.2314,23.0504,23.0571,4666400.0
2009-06-10 15:30:00,34.38,34.86,34.37,34.8,8208500.0,23.0504,23.3722,23.0437,23.332,8208500.0
2009-06-11 09:30:00,35.07,35.18,34.54,34.75,8026300.0,23.513,23.5868,23.1577,23.2985,8026300.0
2009-06-11 10:00:00,34.75,35.23,34.73,34.96,4942600.0,23.2985,23.6203,23.2851,23.4393,4942600.0
2009-06-11 10:30:00,34.96,35.11,34.79,35.04,3912200.0,23.4393,23.5398,23.3253,23.4929,3912200.0
2009-06-11 11:00:00,35.04,35.4,35.0,35.4,3995900.0,23.4929,23.7343,23.4661,23.7343,3995900.0
2009-06-11 11:30:00,35.39,35.56,35.27,35.41,3583600.0,23.7276,23.8415,23.6471,23.741,3583600.0
2009-06-11 12:00:00,35.4,35.55,35.33,35.54,3386800.0,23.7343,23.8348,23.6873,23.8281,3386800.0
2009-06-11 12:30:00,35.55,35.83,35.49,35.73,4558100.0,23.8348,24.0226,23.7946,23.9555,4558100.0
2009-06-11 13:00:00,35.73,35.87,35.47,35.83,6297800.0,23.9555,24.0494,23.7812,24.0226,6297800.0
2009-06-11 13:30:00,35.84,35.86,35.39,35.47,3983500.0,24.0293,24.0427,23.7276,23.7812,3983500.0
2009-06-11 14:00:00,35.46,35.65,35.22,35.64,4679200.0,23.7745,23.9019,23.6136,23.8952,4679200.0
2009-06-11 14:30:00,35.65,35.7,35.26,35.49,4006000.0,23.9019,23.9354,23.6404,23.7946,4006000.0
2009-06-11 15:00:00,35.48,35.6,35.27,35.31,3073600.0,23.7879,23.8684,23.6471,23.6739,3073600.0
2009-06-11 15:30:00,35.31,35.33,34.88,34.98,8743400.0,23.6739,23.6873,23.3856,23.4527,8743400.0
2009-06-12 09:30:00,34.84,35.44,34.8,35.14,6729500.0,23.3588,23.7611,23.332,23.56,6729500.0
2009-06-12 10:00:00,35.14,35.27,35.03,35.21,3088200.0,23.56,23.6471,23.4862,23.6069,3088200.0
2009-06-12 10:30:00,35.21,35.4,35.13,35.34,2905000.0,23.6069,23.7343,23.5533,23.694,2905000.0
2009-06-12 11:00:00,35.34,35.35,35.2,35.29,2255100.0,23.694,23.7008,23.6002,23.6605,2255100.0
2009-06-12 11:30:00,35.29,35.29,35.16,35.26,2126700.0,23.6605,23.6605,23.5734,23.6404,2126700.0
2009-06-12 12:00:00,35.25,35.36,35.12,35.13,2849300.0,23.6337,23.7075,23.5465,23.5533,2849300.0
2009-06-12 12:30:00,35.13,35.23,35.06,35.19,1982800.0,23.5533,23.6203,23.5063,23.5935,1982800.0
2009-06-12 13:00:00,35.19,35.22,35.03,35.04,1493700.0,23.5935,23.6136,23.4862,23.4929,1493700.0
2009-06-12 13:30:00,35.05,35.11,35.0,35.0,2497600.0,23.4996,23.5398,23.4661,23.4661,2497600.0
2009-06-12 14:00:00,35.01,35.03,34.95,35.02,2404000.0,23.4728,23.4862,23.4326,23.4795,2404000.0
2009-06-12 14:30:00,35.02,35.18,35.0,35.03,2969900.0,23.4795,23.5868,23.4661,23.4862,2969900.0
2009-06-12 15:00:00,35.03,35.06,34.91,35.0,2738300.0,23.4862,23.5063,23.4057,23.4661,2738300.0
2009-06-12 15:30:00,35.0,35.19,34.86,35.15,5595900.0,23.4661,23.5935,23.3722,23.5667,5595900.0
2009-06-15 09:30:00,34.88,35.04,34.65,34.75,5556800.0,23.3856,23.4929,23.2314,23.2985,5556800.0
2009-06-15 10:00:00,34.75,34.78,34.55,34.71,3256300.0,23.2985,23.3186,23.1644,23.2717,3256300.0
2009-06-15 10:30:00,34.71,34.77,34.57,34.62,3851300.0,23.2717,23.3119,23.1778,23.2113,3851300.0
2009-06-15 11:00:00,34.62,34.65,34.16,34.19,5175600.0,23.2113,23.2314,22.9029,22.923,5175600.0
2009-06-15 11:30:00,34.2,34.35,34.15,34.22,3764400.0,22.9297,23.0303,22.8962,22.9431,3764400.0
2009-06-15 12:00:00,34.21,34.29,34.1,34.12,1736100.0,22.9364,22.9901,22.8627,22.8761,1736100.0
2009-06-15 12:30:00,34.11,34.25,34.1,34.17,1673500.0,22.8694,22.9632,22.8627,22.9096,1673500.0
2009-06-15 13:00:00,34.17,34.31,34.11,34.22,2007700.0,22.9096,23.0035,22.8694,22.9431,2007700.0
2009-06-15 13:30:00,34.22,34.24,34.1,34.14,1920600.0,22.9431,22.9565,22.8627,22.8895,1920600.0
2009-06-15 14:00:00,34.14,34.39,34.07,34.32,2950100.0,22.8895,23.0571,22.8426,23.0102,2950100.0
2009-06-15 14:30:00,34.33,34.35,34.01,34.1,3651500.0,23.0169,23.0303,22.8023,22.8627,3651500.0
2009-06-15 15:00:00,34.1,34.13,33.95,34.0,5129100.0,22.8627,22.8828,22.7621,22.7956,5129100.0
2009-06-15 15:30:00,34.0,34.13,33.93,34.0,8782900.0,22.7956,22.8828,22.7487,22.7956,8782900.0
2009-06-16 09:30:00,34.25,34.39,33.74,33.81,8148700.0,22.9632,23.0571,22.6213,22.6682,8148700.0
2009-06-16 10:00:00,33.79,33.98,33.62,33.85,5871700.0,22.6548,22.7822,22.5409,22.6951,5871700.0
2009-06-16 10:30:00,33.85,33.9,33.7,33.82,2313800.0,22.6951,22.7286,22.5945,22.6749,2313800.0
2009-06-16 11:00:00,33.82,34.23,33.82,34.09,3785900.0,22.6749,22.9498,22.6749,22.856,3785900.0
2009-06-16 11:30:00,34.1,34.2,33.97,33.99,2230500.0,22.8627,22.9297,22.7755,22.7889,2230500.0
2009-06-16 12:00:00,33.99,34.05,33.83,33.91,1620500.0,22.7889,22.8292,22.6817,22.7353,1620500.0
2009-06-16 12:30:00,33.91,33.91,33.5,33.59,3962100.0,22.7353,22.7353,22.4604,22.5207,3962100.0
2009-06-16 13:00:00,33.58,33.65,33.39,33.64,2808400.0,22.514,22.561,22.3867,22.5543,2808400.0
2009-06-16 13:30:00,33.64,33.69,33.44,33.52,2821800.0,22.5543,22.5878,22.4202,22.4738,2821800.0
2009-06-16 14:00:00,33.53,33.53,33.38,33.45,3309400.0,22.4805,22.4805,22.3799,22.4269,3309400.0
2009-06-16 14:30:00,33.45,33.68,33.39,33.6,3212500.0,22.4269,22.5811,22.3867,22.5274,3212500.0
2009-06-16 15:00:00,33.6,33.87,33.47,33.6,4492000.0,22.5274,22.7085,22.4403,22.5274,4492000.0
2009-06-16 15:30:00,33.6,33.75,33.38,33.44,7438100.0,22.5274,22.628,22.3799,22.4202,7438100.0
2009-06-17 09:30:00,33.43,33.52,32.35,32.61,9504300.0,22.4135,22.4738,21.6894,21.8637,9504300.0
2009-06-17 10:00:00,32.6,33.02,32.53,32.78,7312800.0,21.857,22.1386,21.8101,21.9777,7312800.0
2009-06-17 10:30:00,32.79,32.8,32.18,32.34,7134900.0,21.9844,21.9911,21.5754,21.6827,7134900.0
2009-06-17 11:00:00,32.34,32.76,32.3,32.66,4658200.0,21.6827,21.9643,21.6558,21.8972,4658200.0
2009-06-17 11:30:00,32.66,32.77,32.47,32.61,2791400.0,21.8972,21.971,21.7698,21.8637,2791400.0
2009-06-17 12:00:00,32.61,33.04,32.61,32.93,3630200.0,21.8637,22.152,21.8637,22.0782,3630200.0
2009-06-17 12:30:00,32.93,32.99,32.8,32.93,1783600.0,22.0782,22.1185,21.9911,22.0782,1783600.0
2009-06-17 13:00:00,32.93,33.12,32.91,33.12,1940200.0,22.0782,22.2056,22.0648,22.2056,1940200.0
2009-06-17 13:30:00,33.11,33.35,33.05,33.17,2748500.0,22.1989,22.3598,22.1587,22.2391,2748500.0
2009-06-17 14:00:00,33.17,33.32,33.06,33.31,2203500.0,22.2391,22.3397,22.1654,22.333,2203500.0
2009-06-17 14:30:00,33.32,33.34,32.87,33.02,3114100.0,22.3397,22.3531,22.038,22.1386,3114100.0
2009-06-17 15:00:00,33.02,33.16,32.87,32.89,4049100.0,22.1386,22.2324,22.038,22.0514,4049100.0
2009-06-17 15:30:00,32.89,33.08,32.65,32.75,9931000.0,22.0514,22.1788,21.8905,21.9576,9931000.0
2009-06-18 09:30:00,32.85,33.75,32.84,33.7,7119400.0,22.0246,22.628,22.0179,22.5945,7119400.0
2009-06-18 10:00:00,33.7,33.88,33.6,33.67,4826500.0,22.5945,22.7152,22.5274,22.5744,4826500.0
2009-06-18 10:30:00,33.67,33.7,33.49,33.68,3187700.0,22.5744,22.5945,22.4537,22.5811,3187700.0
2009-06-18 11:00:00,33.68,33.76,33.6,33.69,1905800.0,22.5811,22.6347,22.5274,22.5878,1905800.0
2009-06-18 11:30:00,33.69,33.85,33.63,33.84,1454500.0,22.5878,22.6951,22.5476,22.6884,1454500.0
2009-06-18 12:00:00,33.83,33.98,33.81,33.92,1986700.0,22.6817,22.7822,22.6682,22.742,1986700.0
2009-06-18 12:30:00,33.92,34.04,33.88,34.03,1559000.0,22.742,22.8224,22.7152,22.8157,1559000.0
2009-06-18 13:00:00,34.03,34.12,33.9,34.06,2461700.0,22.8157,22.8761,22.7286,22.8359,2461700.0
2009-06-18 13:30:00,34.06,34.07,33.92,33.95,1378500.0,22.8359,22.8426,22.742,22.7621,1378500.0
2009-06-18 14:00:00,33.95,33.98,33.78,33.88,2778700.0,22.7621,22.7822,22.6481,22.7152,2778700.0
2009-06-18 14:30:00,33.88,34.11,33.86,34.1,2559200.0,22.7152,22.8694,22.7018,22.8627,2559200.0
2009-06-18 15:00:00,34.1,34.31,34.04,34.13,4568700.0,22.8627,23.0035,22.8224,22.8828,4568700.0
2009-06-18 15:30:00,34.13,34.26,33.77,34.18,14298700.0,22.8828,22.97,22.6414,22.9163,14298700.0
2009-06-19 09:30:00,34.65,34.68,34.09,34.1,14298200.0,23.2314,23.2515,22.856,22.8627,14298200.0
2009-06-19 10:00:00,34.09,34.17,33.79,33.93,4545800.0,22.856,22.9096,22.6548,22.7487,4545800.0
2009-06-19 10:30:00,33.94,34.32,33.93,34.25,3174600.0,22.7554,23.0102,22.7487,22.9632,3174600.0
2009-06-19 11:00:00,34.25,34.38,34.18,34.32,1962500.0,22.9632,23.0504,22.9163,23.0102,1962500.0
2009-06-19 11:30:00,34.33,34.48,34.24,34.33,2147300.0,23.0169,23.1175,22.9565,23.0169,2147300.0
2009-06-19 12:00:00,34.32,34.37,34.15,34.33,1828400.0,23.0102,23.0437,22.8962,23.0169,1828400.0
2009-06-19 12:30:00,34.33,34.54,34.28,34.47,2502700.0,23.0169,23.1577,22.9834,23.1107,2502700.0
2009-06-19 13:00:00,34.47,34.59,34.46,34.56,2241300.0,23.1107,23.1912,23.104,23.1711,2241300.0
2009-06-19 13:30:00,34.57,34.69,34.54,34.63,2568200.0,23.1778,23.2582,23.1577,23.218,2568200.0
2009-06-19 14:00:00,34.63,34.67,34.47,34.61,3021400.0,23.218,23.2448,23.1107,23.2046,3021400.0
2009-06-19 14:30:00,34.61,34.79,34.58,34.77,2761600.0,23.2046,23.3253,23.1845,23.3119,2761600.0
2009-06-19 15:00:00,34.78,35.08,34.76,35.06,6388100.0,23.3186,23.5197,23.3052,23.5063,6388100.0
2009-06-19 15:30:00,35.06,35.12,34.84,34.95,11008500.0,23.5063,23.5465,23.3588,23.4326,11008500.0
2009-06-22 09:30:00,34.69,35.0,34.57,34.62,6421100.0,23.2582,23.4661,23.1778,23.2113,6421100.0
2009-06-22 10:00:00,34.62,34.64,34.33,34.56,5674900.0,23.2113,23.2247,23.0169,23.1711,5674900.0
2009-06-22 10:30:00,34.56,34.56,34.07,34.14,4024100.0,23.1711,23.1711,22.8426,22.8895,4024100.0
2009-06-22 11:00:00,34.15,34.17,33.91,34.08,3610100.0,22.8962,22.9096,22.7353,22.8493,3610100.0
2009-06-22 11:30:00,34.08,34.17,33.92,33.98,2776000.0,22.8493,22.9096,22.742,22.7822,2776000.0
2009-06-22 12:00:00,33.99,34.01,33.77,33.78,2644100.0,22.7889,22.8023,22.6414,22.6481,2644100.0
2009-06-22 12:30:00,33.77,33.84,33.56,33.67,3270500.0,22.6414,22.6884,22.5006,22.5744,3270500.0
2009-06-22 13:00:00,33.67,33.69,33.23,33.38,5162800.0,22.5744,22.5878,22.2794,22.3799,5162800.0
2009-06-22 13:30:00,33.38,33.67,33.36,33.61,2301700.0,22.3799,22.5744,22.3665,22.5342,2301700.0
2009-06-22 14:00:00,33.61,33.62,33.38,33.38,2416300.0,22.5342,22.5409,22.3799,22.3799,2416300.0
2009-06-22 14:30:00,33.38,33.58,33.33,33.45,2638500.0,22.3799,22.514,22.3464,22.4269,2638500.0
2009-06-22 15:00:00,33.44,33.62,33.27,33.34,3505600.0,22.4202,22.5409,22.3062,22.3531,3505600.0
2009-06-22 15:30:00,33.34,33.45,32.86,32.93,13978000.0,22.3531,22.4269,22.0313,22.0782,13978000.0
2009-06-23 09:30:00,33.11,33.87,32.92,33.8,8008200.0,22.1989,22.7085,22.0715,22.6615,8008200.0
2009-06-23 10:00:00,33.8,33.93,33.3,33.31,5626600.0,22.6615,22.7487,22.3263,22.333,5626600.0
2009-06-23 10:30:00,33.31,33.6,33.26,33.5,4591900.0,22.333,22.5274,22.2995,22.4604,4591900.0
2009-06-23 11:00:00,33.5,33.66,33.33,33.6,2797800.0,22.4604,22.5677,22.3464,22.5274,2797800.0
2009-06-23 11:30:00,33.61,33.89,33.57,33.82,2482200.0,22.5342,22.7219,22.5073,22.6749,2482200.0
2009-06-23 12:00:00,33.82,33.86,33.65,33.8,1946800.0,22.6749,22.7018,22.561,22.6615,1946800.0
2009-06-23 12:30:00,33.8,34.09,33.79,33.92,2768300.0,22.6615,22.856,22.6548,22.742,2768300.0
2009-06-23 13:00:00,33.92,34.0,33.71,33.73,2028600.0,22.742,22.7956,22.6012,22.6146,2028600.0
2009-06-23 13:30:00,33.74,33.85,33.66,33.67,2106100.0,22.6213,22.6951,22.5677,22.5744,2106100.0
2009-06-23 14:00:00,33.67,33.94,33.63,33.75,2169600.0,22.5744,22.7554,22.5476,22.628,2169600.0
2009-06-23 14:30:00,33.75,33.78,33.42,33.45,3772600.0,22.628,22.6481,22.4068,22.4269,3772600.0
2009-06-23 15:00:00,33.45,33.5,33.29,33.47,3786600.0,22.4269,22.4604,22.3196,22.4403,3786600.0
2009-06-23 15:30:00,33.47,33.54,33.13,33.54,9370900.0,22.4403,22.4872,22.2123,22.4872,9370900.0
2009-06-24 09:30:00,33.78,33.92,33.38,33.68,5791000.0,22.6481,22.742,22.3799,22.5811,5791000.0
2009-06-24 10:00:00,33.67,33.85,33.35,33.63,6128300.0,22.5744,22.6951,22.3598,22.5476,6128300.0
2009-06-24 10:30:00,33.63,33.93,33.55,33.74,3689000.0,22.5476,22.7487,22.4939,22.6213,3689000.0
2009-06-24 11:00:00,33.76,33.88,33.58,33.65,2413900.0,22.6347,22.7152,22.514,22.561,2413900.0
2009-06-24 11:30:00,33.66,33.69,33.46,33.49,2100600.0,22.5677,22.5878,22.4336,22.4537,2100600.0
2009-06-24 12:00:00,33.49,33.52,33.32,33.42,2407800.0,22.4537,22.4738,22.3397,22.4068,2407800.0
2009-06-24 12:30:00,33.42,33.61,33.37,33.51,2446900.0,22.4068,22.5342,22.3732,22.4671,2446900.0
2009-06-24 13:00:00,33.51,33.74,33.49,33.69,1914600.0,22.4671,22.6213,22.4537,22.5878,1914600.0
2009-06-24 13:30:00,33.69,33.71,33.52,33.63,1472400.0,22.5878,22.6012,22.4738,22.5476,1472400.0
2009-06-24 14:00:00,33.63,33.79,33.43,33.49,3503800.0,22.5476,22.6548,22.4135,22.4537,3503800.0
2009-06-24 14:30:00,33.48,33.57,33.25,33.38,4890700.0,22.447,22.5073,22.2928,22.3799,4890700.0
2009-06-24 15:00:00,33.37,33.45,33.1,33.35,4811900.0,22.3732,22.4269,22.1922,22.3598,4811900.0
2009-06-24 15:30:00,33.35,33.48,33.07,33.42,6455700.0,22.3598,22.447,22.1721,22.4068,6455700.0
2009-06-25 09:30:00,33.49,33.73,33.24,33.41,6198700.0,22.4537,22.6146,22.2861,22.4001,6198700.0
2009-06-25 10:00:00,33.42,33.57,33.2,33.23,5269100.0,22.4068,22.5073,22.2593,22.2794,5269100.0
2009-06-25 10:30:00,33.23,33.25,32.81,32.96,4398700.0,22.2794,22.2928,21.9978,22.0984,4398700.0
2009-06-25 11:00:00,32.96,33.28,32.91,33.25,2959600.0,22.0984,22.3129,22.0648,22.2928,2959600.0
2009-06-25 11:30:00,33.24,33.47,33.23,33.3,4782000.0,22.2861,22.4403,22.2794,22.3263,4782000.0
2009-06-25 12:00:00,33.31,33.32,33.1,33.29,2329400.0,22.333,22.3397,22.1922,22.3196,2329400.0
2009-06-25 12:30:00,33.29,33.33,33.11,33.23,1525400.0,22.3196,22.3464,22.1989,22.2794,1525400.0
2009-06-25 13:00:00,33.24,33.45,33.18,33.33,3986300.0,22.2861,22.4269,22.2459,22.3464,3986300.0
2009-06-25 13:30:00,33.33,33.6,33.3,33.6,2823000.0,22.3464,22.5274,22.3263,22.5274,2823000.0
2009-06-25 14:00:00,33.6,33.77,33.46,33.75,3147000.0,22.5274,22.6414,22.4336,22.628,3147000.0
2009-06-25 14:30:00,33.75,33.78,33.62,33.68,2366300.0,22.628,22.6481,22.5409,22.5811,2366300.0
2009-06-25 15:00:00,33.69,33.95,33.63,33.9,3798100.0,22.5878,22.7621,22.5476,22.7286,3798100.0
2009-06-25 15:30:00,33.89,34.18,33.08,34.12,7324500.0,22.7219,22.9163,22.1788,22.8761,7324500.0
2009-06-26 09:30:00,34.01,34.34,33.48,34.04,4998200.0,22.8023,23.0236,22.447,22.8224,4998200.0
2009-06-26 10:00:00,34.03,34.2,33.95,34.07,3015600.0,22.8157,22.9297,22.7621,22.8426,3015600.0
2009-06-26 10:30:00,34.07,34.14,34.02,34.07,2132900.0,22.8426,22.8895,22.809,22.8426,2132900.0
2009-06-26 11:00:00,34.07,34.09,33.96,34.0,2332100.0,22.8426,22.856,22.7688,22.7956,2332100.0
2009-06-26 11:30:00,34.01,34.22,34.01,34.15,1885100.0,22.8023,22.9431,22.8023,22.8962,1885100.0
2009-06-26 12:00:00,34.15,34.21,34.07,34.09,1516200.0,22.8962,22.9364,22.8426,22.856,1516200.0
2009-06-26 12:30:00,34.09,34.17,34.05,34.16,1946100.0,22.856,22.9096,22.8292,22.9029,1946100.0
2009-06-26 13:00:00,34.16,34.26,34.15,34.22,3023700.0,22.9029,22.97,22.8962,22.9431,3023700.0
2009-06-26 13:30:00,34.21,34.38,34.18,34.29,2719400.0,22.9364,23.0504,22.9163,22.9901,2719400.0
2009-06-26 14:00:00,34.28,34.29,34.18,34.26,1928100.0,22.9834,22.9901,22.9163,22.97,1928100.0
2009-06-26 14:30:00,34.26,34.47,34.25,34.44,3425600.0,22.97,23.1107,22.9632,23.0906,3425600.0
2009-06-26 15:00:00,34.44,34.74,34.42,34.63,6374300.0,23.0906,23.2918,23.0772,23.218,6374300.0
2009-06-26 15:30:00,34.63,34.7,34.45,34.45,6710400.0,23.218,23.265,23.0973,23.0973,6710400.0
2009-06-29 09:30:00,34.55,34.7,34.11,34.24,4309300.0,23.1644,23.265,22.8694,22.9565,4309300.0
2009-06-29 10:00:00,34.24,34.31,34.04,34.2,3438700.0,22.9565,23.0035,22.8224,22.9297,3438700.0
2009-06-29 10:30:00,34.2,34.46,34.18,34.27,3295900.0,22.9297,23.104,22.9163,22.9767,3295900.0
2009-06-29 11:00:00,34.27,34.44,34.26,34.43,1810200.0,22.9767,23.0906,22.97,23.0839,1810200.0
2009-06-29 11:30:00,34.44,34.57,34.33,34.46,2160800.0,23.0906,23.1778,23.0169,23.104,2160800.0
2009-06-29 12:00:00,34.46,34.48,34.39,34.47,1010000.0,23.104,23.1175,23.0571,23.1107,1010000.0
2009-06-29 12:30:00,34.46,34.56,34.36,34.36,1457600.0,23.104,23.1711,23.037,23.037,1457600.0
2009-06-29 13:00:00,34.36,34.5,34.36,34.4,868600.0,23.037,23.1309,23.037,23.0638,868600.0
2009-06-29 13:30:00,34.4,34.49,34.37,34.46,1161700.0,23.0638,23.1242,23.0437,23.104,1161700.0
2009-06-29 14:00:00,34.46,34.47,34.35,34.36,1043700.0,23.104,23.1107,23.0303,23.037,1043700.0
2009-06-29 14:30:00,34.35,34.51,34.31,34.47,1852800.0,23.0303,23.1376,23.0035,23.1107,1852800.0
2009-06-29 15:00:00,34.48,34.68,34.47,34.59,2212200.0,23.1175,23.2515,23.1107,23.1912,2212200.0
2009-06-29 15:30:00,34.59,34.64,34.43,34.54,5773800.0,23.1912,23.2247,23.0839,23.1577,5773800.0
2009-06-30 09:30:00,34.6,34.79,34.45,34.72,4419400.0,23.1979,23.3253,23.0973,23.2784,4419400.0
2009-06-30 10:00:00,34.7,34.72,34.21,34.32,4621000.0,23.265,23.2784,22.9364,23.0102,4621000.0
2009-06-30 10:30:00,34.31,34.32,34.05,34.16,3427900.0,23.0035,23.0102,22.8292,22.9029,3427900.0
2009-06-30 11:00:00,34.17,34.32,34.12,34.27,2013200.0,22.9096,23.0102,22.8761,22.9767,2013200.0
2009-06-30 11:30:00,34.28,34.3,34.14,34.19,2435800.0,22.9834,22.9968,22.8895,22.923,2435800.0
2009-06-30 12:00:00,34.19,34.2,33.95,34.02,1726200.0,22.923,22.9297,22.7621,22.809,1726200.0
2009-06-30 12:30:00,34.02,34.15,34.0,34.12,1045100.0,22.809,22.8962,22.7956,22.8761,1045100.0
2009-06-30 13:00:00,34.12,34.13,33.9,33.95,1443900.0,22.8761,22.8828,22.7286,22.7621,1443900.0
2009-06-30 13:30:00,33.94,34.02,33.87,33.95,1453600.0,22.7554,22.809,22.7085,22.7621,1453600.0
2009-06-30 14:00:00,33.96,34.2,33.91,34.17,1777200.0,22.7688,22.9297,22.7353,22.9096,1777200.0
2009-06-30 14:30:00,34.18,34.29,34.13,34.19,2052600.0,22.9163,22.9901,22.8828,22.923,2052600.0
2009-06-30 15:00:00,34.18,34.21,34.06,34.13,2430400.0,22.9163,22.9364,22.8359,22.8828,2430400.0
2009-06-30 15:30:00,34.14,34.42,34.14,34.27,6839200.0,22.8895,23.0772,22.8895,22.9767,6839200.0
2009-07-01 09:30:00,34.27,34.47,34.13,34.29,4658600.0,23.0107,23.145,22.9167,23.0241,4658600.0
2009-07-01 10:00:00,34.28,34.39,34.16,34.32,3303600.0,23.0174,23.0912,22.9368,23.0442,3303600.0
2009-07-01 10:30:00,34.32,34.47,34.26,34.45,2734400.0,23.0442,23.145,23.004,23.1315,2734400.0
2009-07-01 11:00:00,34.46,34.57,34.39,34.39,1904200.0,23.1383,23.2121,23.0912,23.0912,1904200.0
2009-07-01 11:30:00,34.4,34.51,34.22,34.35,1920100.0,23.098,23.1718,22.9771,23.0644,1920100.0
2009-07-01 12:00:00,34.36,34.43,34.23,34.27,1691700.0,23.0711,23.1181,22.9838,23.0107,1691700.0
2009-07-01 12:30:00,34.27,34.35,34.23,34.23,1010600.0,23.0107,23.0644,22.9838,22.9838,1010600.0
2009-07-01 13:00:00,34.24,34.38,34.23,34.35,1422300.0,22.9905,23.0845,22.9838,23.0644,1422300.0
2009-07-01 13:30:00,34.35,34.35,34.21,34.21,1158600.0,23.0644,23.0644,22.9704,22.9704,1158600.0
2009-07-01 14:00:00,34.22,34.22,33.96,33.99,2697100.0,22.9771,22.9771,22.8025,22.8227,2697100.0
2009-07-01 14:30:00,33.99,34.02,33.9,33.94,2266500.0,22.8227,22.8428,22.7622,22.7891,2266500.0
2009-07-01 15:00:00,33.94,33.95,33.74,33.77,2508300.0,22.7891,22.7958,22.6548,22.6749,2508300.0
2009-07-01 15:30:00,33.77,33.92,33.65,33.76,4987100.0,22.6749,22.7757,22.5944,22.6682,4987100.0
2009-07-02 09:30:00,33.36,33.4,33.1,33.29,5070300.0,22.3997,22.4265,22.2251,22.3527,5070300.0
2009-07-02 10:00:00,33.28,33.38,33.1,33.23,3590400.0,22.3459,22.4131,22.2251,22.3124,3590400.0
2009-07-02 10:30:00,33.22,33.35,33.21,33.26,2294400.0,22.3056,22.3929,22.2989,22.3325,2294400.0
2009-07-02 11:00:00,33.26,33.26,33.07,33.12,1794500.0,22.3325,22.3325,22.2049,22.2385,1794500.0
2009-07-02 11:30:00,33.12,33.14,33.01,33.03,1541100.0,22.2385,22.2519,22.1646,22.1781,1541100.0
2009-07-02 12:00:00,33.03,33.05,32.96,32.97,1575000.0,22.1781,22.1915,22.1311,22.1378,1575000.0
2009-07-02 12:30:00,32.96,32.98,32.88,32.89,1293300.0,22.1311,22.1445,22.0774,22.0841,1293300.0
2009-07-02 13:00:00,32.89,32.95,32.83,32.86,1488700.0,22.0841,22.1244,22.0438,22.0639,1488700.0
2009-07-02 13:30:00,32.85,32.87,32.77,32.85,1636600.0,22.0572,22.0706,22.0035,22.0572,1636600.0
2009-07-02 14:00:00,32.86,32.91,32.76,32.91,2192900.0,22.0639,22.0975,21.9968,22.0975,2192900.0
2009-07-02 14:30:00,32.9,32.98,32.86,32.89,2216800.0,22.0908,22.1445,22.0639,22.0841,2216800.0
2009-07-02 15:00:00,32.89,32.92,32.67,32.69,2575600.0,22.0841,22.1042,21.9364,21.9498,2575600.0
2009-07-02 15:30:00,32.68,32.76,32.45,32.6,6557300.0,21.9431,21.9968,21.7886,21.8893,6557300.0
2009-07-06 09:30:00,32.04,32.6,32.0,32.24,7686800.0,21.5133,21.8893,21.4865,21.6476,7686800.0
2009-07-06 10:00:00,32.24,32.39,31.81,31.9,8230100.0,21.6476,21.7483,21.3589,21.4193,8230100.0
2009-07-06 10:30:00,31.89,31.91,31.67,31.81,4768200.0,21.4126,21.426,21.2649,21.3589,4768200.0
2009-07-06 11:00:00,31.8,31.85,31.61,31.61,3185400.0,21.3522,21.3858,21.2246,21.2246,3185400.0
2009-07-06 11:30:00,31.61,31.91,31.6,31.78,2775500.0,21.2246,21.426,21.2179,21.3388,2775500.0
2009-07-06 12:00:00,31.77,31.86,31.69,31.73,2674900.0,21.332,21.3925,21.2783,21.3052,2674900.0
2009-07-06 12:30:00,31.74,31.78,31.59,31.77,2597900.0,21.3119,21.3388,21.2112,21.332,2597900.0
2009-07-06 13:00:00,31.77,32.07,31.75,32.01,3620700.0,21.332,21.5335,21.3186,21.4932,3620700.0
2009-07-06 13:30:00,32.0,32.07,31.89,32.07,2295800.0,21.4865,21.5335,21.4126,21.5335,2295800.0
2009-07-06 14:00:00,32.07,32.34,32.06,32.2,3282800.0,21.5335,21.7148,21.5268,21.6208,3282800.0
2009-07-06 14:30:00,32.2,32.3,32.03,32.14,2418300.0,21.6208,21.6879,21.5066,21.5805,2418300.0
2009-07-06 15:00:00,32.13,32.31,31.82,32.1,2977900.0,21.5738,21.6946,21.3656,21.5536,2977900.0
2009-07-06 15:30:00,32.1,32.56,31.94,32.53,10027500.0,21.5536,21.8625,21.4462,21.8423,10027500.0
2009-07-07 09:30:00,32.67,32.83,32.13,32.79,6317500.0,21.9364,22.0438,21.5738,22.0169,6317500.0
2009-07-07 10:00:00,32.79,32.85,32.44,32.7,5776100.0,22.0169,22.0572,21.7819,21.9565,5776100.0
2009-07-07 10:30:00,32.7,32.76,32.34,32.65,4222600.0,21.9565,21.9968,21.7148,21.9229,4222600.0
2009-07-07 11:00:00,32.65,32.89,32.63,32.69,2477600.0,21.9229,22.0841,21.9095,21.9498,2477600.0
2009-07-07 11:30:00,32.68,32.82,32.67,32.73,1946200.0,21.9431,22.0371,21.9364,21.9766,1946200.0
2009-07-07 12:00:00,32.73,32.76,32.6,32.66,1647500.0,21.9766,21.9968,21.8893,21.9296,1647500.0
2009-07-07 12:30:00,32.67,32.92,32.62,32.91,2137200.0,21.9364,22.1042,21.9028,22.0975,2137200.0
2009-07-07 13:00:00,32.92,33.16,32.9,33.1,3402500.0,22.1042,22.2654,22.0908,22.2251,3402500.0
2009-07-07 13:30:00,33.11,33.26,33.04,33.12,3782300.0,22.2318,22.3325,22.1848,22.2385,3782300.0
2009-07-07 14:00:00,33.13,33.28,33.04,33.27,2608300.0,22.2452,22.3459,22.1848,22.3392,2608300.0
2009-07-07 14:30:00,33.27,33.4,33.07,33.16,3802100.0,22.3392,22.4265,22.2049,22.2654,3802100.0
2009-07-07 15:00:00,33.16,33.32,33.03,33.28,4625400.0,22.2654,22.3728,22.1781,22.3459,4625400.0
2009-07-07 15:30:00,33.29,33.29,32.8,32.83,9470900.0,22.3527,22.3527,22.0236,22.0438,9470900.0
2009-07-08 09:30:00,32.93,33.35,32.91,33.2,5932900.0,22.1109,22.3929,22.0975,22.2922,5932900.0
2009-07-08 10:00:00,33.2,33.44,33.16,33.35,4172500.0,22.2922,22.4534,22.2654,22.3929,4172500.0
2009-07-08 10:30:00,33.36,33.49,33.26,33.33,4591300.0,22.3997,22.4869,22.3325,22.3795,4591300.0
2009-07-08 11:00:00,33.32,33.35,32.91,33.0,5040700.0,22.3728,22.3929,22.0975,22.1579,5040700.0
2009-07-08 11:30:00,33.0,33.1,32.37,32.58,5564800.0,22.1579,22.2251,21.7349,21.8759,5564800.0
2009-07-08 12:00:00,32.58,32.73,31.79,31.88,6044500.0,21.8759,21.9766,21.3455,21.4059,6044500.0
2009-07-08 12:30:00,31.88,32.25,31.87,32.15,3352800.0,21.4059,21.6543,21.3992,21.5872,3352800.0
2009-07-08 13:00:00,32.15,32.75,32.14,32.72,4538000.0,21.5872,21.9901,21.5805,21.9699,4538000.0
2009-07-08 13:30:00,32.71,32.75,32.39,32.5,2366600.0,21.9632,21.9901,21.7483,21.8222,2366600.0
2009-07-08 14:00:00,32.5,32.59,32.11,32.17,3810800.0,21.8222,21.8826,21.5603,21.6006,3810800.0
2009-07-08 14:30:00,32.17,32.4,32.03,32.36,4067500.0,21.6006,21.7551,21.5066,21.7282,4067500.0
2009-07-08 15:00:00,32.36,32.55,32.08,32.14,5278000.0,21.7282,21.8558,21.5402,21.5805,5278000.0
2009-07-08 15:30:00,32.13,32.85,32.12,32.72,10624900.0,21.5738,22.0572,21.5671,21.9699,10624900.0
2009-07-09 09:30:00,32.95,33.28,32.87,33.25,6096200.0,22.1244,22.3459,22.0706,22.3258,6096200.0
2009-07-09 10:00:00,33.25,33.39,33.09,33.3,4186500.0,22.3258,22.4198,22.2184,22.3594,4186500.0
2009-07-09 10:30:00,33.3,33.4,33.21,33.37,2845800.0,22.3594,22.4265,22.2989,22.4064,2845800.0
2009-07-09 11:00:00,33.38,33.39,33.21,33.36,2147800.0,22.4131,22.4198,22.2989,22.3997,2147800.0
2009-07-09 11:30:00,33.36,33.57,33.3,33.47,2241800.0,22.3997,22.5407,22.3594,22.4735,2241800.0
2009-07-09 12:00:00,33.46,33.72,33.41,33.61,2299700.0,22.4668,22.6414,22.4332,22.5675,2299700.0
2009-07-09 12:30:00,33.6,33.67,33.55,33.66,1659800.0,22.5608,22.6078,22.5272,22.6011,1659800.0
2009-07-09 13:00:00,33.67,33.7,33.48,33.63,1726100.0,22.6078,22.6279,22.4802,22.5809,1726100.0
2009-07-09 13:30:00,33.63,33.75,33.59,33.74,1701200.0,22.5809,22.6615,22.5541,22.6548,1701200.0
2009-07-09 14:00:00,33.74,33.75,33.6,33.66,1864300.0,22.6548,22.6615,22.5608,22.6011,1864300.0
2009-07-09 14:30:00,33.66,33.71,33.51,33.59,1886400.0,22.6011,22.6347,22.5004,22.5541,1886400.0
2009-07-09 15:00:00,33.59,33.65,33.47,33.55,2948100.0,22.5541,22.5944,22.4735,22.5272,2948100.0
2009-07-09 15:30:00,33.54,33.63,33.39,33.58,6134400.0,22.5205,22.5809,22.4198,22.5474,6134400.0
2009-07-10 09:30:00,33.31,33.67,33.04,33.15,5394000.0,22.3661,22.6078,22.1848,22.2586,5394000.0
2009-07-10 10:00:00,33.15,33.43,33.03,33.31,4162200.0,22.2586,22.4467,22.1781,22.3661,4162200.0
2009-07-10 10:30:00,33.31,33.33,33.05,33.07,2418400.0,22.3661,22.3795,22.1915,22.2049,2418400.0
2009-07-10 11:00:00,33.08,33.08,32.77,32.86,3763000.0,22.2116,22.2116,22.0035,22.0639,3763000.0
2009-07-10 11:30:00,32.87,32.88,32.51,32.54,3615700.0,22.0706,22.0774,21.8289,21.8491,3615700.0
2009-07-10 12:00:00,32.53,32.66,32.53,32.63,2300000.0,21.8423,21.9296,21.8423,21.9095,2300000.0
2009-07-10 12:30:00,32.62,32.75,32.55,32.6,2657300.0,21.9028,21.9901,21.8558,21.8893,2657300.0
2009-07-10 13:00:00,32.6,32.7,32.58,32.62,2672500.0,21.8893,21.9565,21.8759,21.9028,2672500.0
2009-07-10 13:30:00,32.62,32.73,32.59,32.67,2023300.0,21.9028,21.9766,21.8826,21.9364,2023300.0
2009-07-10 14:00:00,32.67,32.69,32.47,32.52,1724900.0,21.9364,21.9498,21.8021,21.8356,1724900.0
2009-07-10 14:30:00,32.52,32.53,32.33,32.35,3254700.0,21.8356,21.8423,21.7081,21.7215,3254700.0
2009-07-10 15:00:00,32.35,32.39,32.23,32.24,4107300.0,21.7215,21.7483,21.6409,21.6476,4107300.0
2009-07-10 15:30:00,32.24,32.55,32.21,32.32,8786000.0,21.6476,21.8558,21.6275,21.7013,8786000.0
2009-07-13 09:30:00,32.87,33.43,32.43,33.01,7230000.0,22.0706,22.4467,21.7752,22.1646,7230000.0
2009-07-13 10:00:00,33.02,33.09,32.83,33.03,4343600.0,22.1714,22.2184,22.0438,22.1781,4343600.0
2009-07-13 10:30:00,33.03,33.29,32.99,33.28,4281300.0,22.1781,22.3527,22.1512,22.3459,4281300.0
2009-07-13 11:00:00,33.28,33.32,33.15,33.3,3102700.0,22.3459,22.3728,22.2586,22.3594,3102700.0
2009-07-13 11:30:00,33.3,33.49,33.29,33.35,3957400.0,22.3594,22.4869,22.3527,22.3929,3957400.0
2009-07-13 12:00:00,33.35,33.57,33.33,33.57,2888900.0,22.3929,22.5407,22.3795,22.5407,2888900.0
2009-07-13 12:30:00,33.56,33.75,33.52,33.7,2883800.0,22.5339,22.6615,22.5071,22.6279,2883800.0
2009-07-13 13:00:00,33.7,33.97,33.68,33.91,4132700.0,22.6279,22.8092,22.6145,22.769,4132700.0
2009-07-13 13:30:00,33.92,33.96,33.85,33.88,2808800.0,22.7757,22.8025,22.7287,22.7488,2808800.0
2009-07-13 14:00:00,33.87,34.17,33.81,34.13,3972900.0,22.7421,22.9435,22.7018,22.9167,3972900.0
2009-07-13 14:30:00,34.13,34.15,34.01,34.13,3362300.0,22.9167,22.9301,22.8361,22.9167,3362300.0
2009-07-13 15:00:00,34.13,34.27,34.09,34.21,4017500.0,22.9167,23.0107,22.8898,22.9704,4017500.0
2009-07-13 15:30:00,34.21,34.68,34.17,34.59,14049300.0,22.9704,23.286,22.9435,23.2255,14049300.0
2009-07-14 09:30:00,34.53,34.65,34.12,34.17,8248200.0,23.1853,23.2658,22.91,22.9435,8248200.0
2009-07-14 10:00:00,34.17,34.43,34.06,34.43,4743400.0,22.9435,23.1181,22.8697,23.1181,4743400.0
2009-07-14 10:30:00,34.43,34.52,34.25,34.47,3348700.0,23.1181,23.1785,22.9972,23.145,3348700.0
2009-07-14 11:00:00,34.48,34.94,34.44,34.87,4745000.0,23.1517,23.4605,23.1248,23.4135,4745000.0
2009-07-14 11:30:00,34.86,35.09,34.84,34.84,4695800.0,23.4068,23.5613,23.3934,23.3934,4695800.0
2009-07-14 12:00:00,34.84,34.9,34.58,34.72,2506800.0,23.3934,23.4337,23.2188,23.3128,2506800.0
2009-07-14 12:30:00,34.73,34.9,34.7,34.86,1757400.0,23.3195,23.4337,23.2994,23.4068,1757400.0
2009-07-14 13:00:00,34.86,34.99,34.73,34.76,1840600.0,23.4068,23.4941,23.3195,23.3397,1840600.0
2009-07-14 13:30:00,34.76,34.79,34.61,34.68,2075400.0,23.3397,23.3598,23.239,23.286,2075400.0
2009-07-14 14:00:00,34.68,34.75,34.56,34.62,2408800.0,23.286,23.333,23.2054,23.2457,2408800.0
2009-07-14 14:30:00,34.62,34.83,34.59,34.72,2849400.0,23.2457,23.3867,23.2255,23.3128,2849400.0
2009-07-14 15:00:00,34.72,34.77,34.62,34.69,3707900.0,23.3128,23.3464,23.2457,23.2927,3707900.0
2009-07-14 15:30:00,34.69,34.74,34.6,34.67,6291500.0,23.2927,23.3263,23.2323,23.2793,6291500.0
2009-07-15 09:30:00,35.11,35.78,35.01,35.74,10055700.0,23.5747,24.0246,23.5075,23.9977,10055700.0
2009-07-15 10:00:00,35.73,35.93,35.55,35.9,6363200.0,23.991,24.1253,23.8701,24.1051,6363200.0
2009-07-15 10:30:00,35.91,36.13,35.89,35.99,5957600.0,24.1119,24.2596,24.0984,24.1656,5957600.0
2009-07-15 11:00:00,35.99,36.22,35.92,36.2,4729600.0,24.1656,24.32,24.1186,24.3066,4729600.0
2009-07-15 11:30:00,36.2,36.29,36.11,36.22,3878400.0,24.3066,24.367,24.2461,24.32,3878400.0
2009-07-15 12:00:00,36.23,36.27,36.08,36.1,2302500.0,24.3267,24.3536,24.226,24.2394,2302500.0
2009-07-15 12:30:00,36.1,36.22,36.08,36.14,2398100.0,24.2394,24.32,24.226,24.2663,2398100.0
2009-07-15 13:00:00,36.15,36.19,36.09,36.17,1935500.0,24.273,24.2999,24.2327,24.2864,1935500.0
2009-07-15 13:30:00,36.17,36.35,36.17,36.3,4123100.0,24.2864,24.4073,24.2864,24.3737,4123100.0
2009-07-15 14:00:00,36.31,36.53,36.21,36.45,6114800.0,24.3804,24.5282,24.3133,24.4744,6114800.0
2009-07-15 14:30:00,36.44,36.63,36.41,36.59,4145300.0,24.4677,24.5953,24.4476,24.5684,4145300.0
2009-07-15 15:00:00,36.59,36.76,36.12,36.49,7351100.0,24.5684,24.6826,24.2529,24.5013,7351100.0
2009-07-15 15:30:00,36.48,36.63,36.25,36.33,16025000.0,24.4946,24.5953,24.3401,24.3939,16025000.0
2009-07-16 09:30:00,35.5,35.87,35.22,35.74,13549800.0,23.8366,24.085,23.6486,23.9977,13549800.0
2009-07-16 10:00:00,35.74,35.8,35.38,35.68,6511300.0,23.9977,24.038,23.756,23.9574,6511300.0
2009-07-16 10:30:00,35.69,36.07,35.68,35.85,5429600.0,23.9641,24.2193,23.9574,24.0716,5429600.0
2009-07-16 11:00:00,35.85,36.0,35.69,35.76,3491600.0,24.0716,24.1723,23.9641,24.0111,3491600.0
2009-07-16 11:30:00,35.77,35.87,35.66,35.82,2347900.0,24.0179,24.085,23.944,24.0514,2347900.0
2009-07-16 12:00:00,35.81,35.85,35.76,35.82,1318200.0,24.0447,24.0716,24.0111,24.0514,1318200.0
2009-07-16 12:30:00,35.83,35.83,35.7,35.75,2016200.0,24.0581,24.0581,23.9709,24.0044,2016200.0
2009-07-16 13:00:00,35.75,35.86,35.75,35.8,2039300.0,24.0044,24.0783,24.0044,24.038,2039300.0
2009-07-16 13:30:00,35.8,35.98,35.73,35.97,3022300.0,24.038,24.1589,23.991,24.1521,3022300.0
2009-07-16 14:00:00,35.97,36.41,35.92,36.32,5139100.0,24.1521,24.4476,24.1186,24.3872,5139100.0
2009-07-16 14:30:00,36.31,36.39,36.2,36.22,3966300.0,24.3804,24.4342,24.3066,24.32,3966300.0
2009-07-16 15:00:00,36.22,36.25,35.92,36.12,4402900.0,24.32,24.3401,24.1186,24.2529,4402900.0
2009-07-16 15:30:00,36.12,36.3,35.96,36.15,8450500.0,24.2529,24.3737,24.1454,24.273,8450500.0
2009-07-17 09:30:00,36.42,37.2,36.18,37.19,15469300.0,24.4543,24.978,24.2931,24.9713,15469300.0
2009-07-17 10:00:00,37.2,37.2,36.75,36.84,7111800.0,24.978,24.978,24.6759,24.7363,7111800.0
2009-07-17 10:30:00,36.85,36.97,36.66,36.71,4560900.0,24.743,24.8236,24.6154,24.649,4560900.0
2009-07-17 11:00:00,36.7,36.79,36.45,36.73,4993700.0,24.6423,24.7027,24.4744,24.6624,4993700.0
2009-07-17 11:30:00,36.73,36.8,36.65,36.72,2895900.0,24.6624,24.7094,24.6087,24.6557,2895900.0
2009-07-17 12:00:00,36.72,36.97,36.7,36.85,2915400.0,24.6557,24.8236,24.6423,24.743,2915400.0
2009-07-17 12:30:00,36.85,36.89,36.65,36.72,2126900.0,24.743,24.7699,24.6087,24.6557,2126900.0
2009-07-17 13:00:00,36.72,36.78,36.57,36.77,1999900.0,24.6557,24.696,24.555,24.6893,1999900.0
2009-07-17 13:30:00,36.77,36.98,36.75,36.75,2768800.0,24.6893,24.8303,24.6759,24.6759,2768800.0
2009-07-17 14:00:00,36.75,36.89,36.68,36.88,1840900.0,24.6759,24.7699,24.6289,24.7632,1840900.0
2009-07-17 14:30:00,36.88,36.95,36.79,36.83,2215700.0,24.7632,24.8102,24.7027,24.7296,2215700.0
2009-07-17 15:00:00,36.84,36.87,36.75,36.87,1918000.0,24.7363,24.7565,24.6759,24.7565,1918000.0
2009-07-17 15:30:00,36.86,36.93,36.61,36.89,7520300.0,24.7497,24.7967,24.5819,24.7699,7520300.0
2009-07-20 09:30:00,37.02,37.44,36.59,37.12,7475100.0,24.8572,25.1392,24.5684,24.9243,7475100.0
2009-07-20 10:00:00,37.13,37.19,36.71,36.83,5034000.0,24.931,24.9713,24.649,24.7296,5034000.0
2009-07-20 10:30:00,36.83,36.83,36.6,36.66,2983900.0,24.7296,24.7296,24.5752,24.6154,2983900.0
2009-07-20 11:00:00,36.66,36.9,36.63,36.69,2983100.0,24.6154,24.7766,24.5953,24.6356,2983100.0
2009-07-20 11:30:00,36.69,36.82,36.68,36.76,1868100.0,24.6356,24.7229,24.6289,24.6826,1868100.0
2009-07-20 12:00:00,36.76,36.99,36.75,36.92,1721900.0,24.6826,24.837,24.6759,24.79,1721900.0
2009-07-20 12:30:00,36.92,36.97,36.83,36.86,1670600.0,24.79,24.8236,24.7296,24.7497,1670600.0
2009-07-20 13:00:00,36.86,36.86,36.64,36.66,1962500.0,24.7497,24.7497,24.602,24.6154,1962500.0
2009-07-20 13:30:00,36.66,36.76,36.63,36.7,1742800.0,24.6154,24.6826,24.5953,24.6423,1742800.0
2009-07-20 14:00:00,36.7,36.81,36.63,36.67,1833300.0,24.6423,24.7162,24.5953,24.6222,1833300.0
2009-07-20 14:30:00,36.67,36.79,36.61,36.76,2508900.0,24.6222,24.7027,24.5819,24.6826,2508900.0
2009-07-20 15:00:00,36.75,37.07,36.75,36.99,3502300.0,24.6759,24.8907,24.6759,24.837,3502300.0
2009-07-20 15:30:00,36.98,37.1,36.89,36.97,4903000.0,24.8303,24.9109,24.7699,24.8236,4903000.0
2009-07-21 09:30:00,37.1,37.25,36.74,37.05,7094100.0,24.9109,25.0116,24.6692,24.8773,7094100.0
2009-07-21 10:00:00,37.06,37.22,36.96,37.19,4993800.0,24.884,24.9915,24.8169,24.9713,4993800.0
2009-07-21 10:30:00,37.19,37.31,37.07,37.17,2654100.0,24.9713,25.0519,24.8907,24.9579,2654100.0
2009-07-21 11:00:00,37.18,37.25,37.03,37.05,1999200.0,24.9646,25.0116,24.8639,24.8773,1999200.0
2009-07-21 11:30:00,37.06,37.17,36.93,37.0,2812000.0,24.884,24.9579,24.7967,24.8437,2812000.0
2009-07-21 12:00:00,37.0,37.09,36.93,36.94,2142800.0,24.8437,24.9042,24.7967,24.8035,2142800.0
2009-07-21 12:30:00,36.95,36.96,36.67,36.74,3588400.0,24.8102,24.8169,24.6222,24.6692,3588400.0
2009-07-21 13:00:00,36.75,36.93,36.7,36.89,1455400.0,24.6759,24.7967,24.6423,24.7699,1455400.0
2009-07-21 13:30:00,36.9,36.92,36.67,36.74,1690800.0,24.7766,24.79,24.6222,24.6692,1690800.0
2009-07-21 14:00:00,36.73,36.87,36.66,36.69,2557900.0,24.6624,24.7565,24.6154,24.6356,2557900.0
2009-07-21 14:30:00,36.7,36.9,36.6,36.86,2912100.0,24.6423,24.7766,24.5752,24.7497,2912100.0
2009-07-21 15:00:00,36.85,36.88,36.72,36.75,1884000.0,24.743,24.7632,24.6557,24.6759,1884000.0
2009-07-21 15:30:00,36.76,36.97,36.63,36.95,4207300.0,24.6826,24.8236,24.5953,24.8102,4207300.0
2009-07-22 09:30:00,36.38,36.73,36.34,36.64,5029900.0,24.4274,24.6624,24.4006,24.602,5029900.0
2009-07-22 10:00:00,36.64,36.84,36.4,36.45,3494200.0,24.602,24.7363,24.4409,24.4744,3494200.0
2009-07-22 10:30:00,36.45,36.48,36.21,36.42,3046400.0,24.4744,24.4946,24.3133,24.4543,3046400.0
2009-07-22 11:00:00,36.41,36.67,36.33,36.58,2443600.0,24.4476,24.6222,24.3939,24.5617,2443600.0
2009-07-22 11:30:00,36.58,36.8,36.56,36.7,1747800.0,24.5617,24.7094,24.5483,24.6423,1747800.0
2009-07-22 12:00:00,36.71,37.32,36.7,37.22,2947300.0,24.649,25.0586,24.6423,24.9915,2947300.0
2009-07-22 12:30:00,37.23,37.33,37.06,37.16,2197000.0,24.9982,25.0653,24.884,24.9512,2197000.0
2009-07-22 13:00:00,37.17,37.22,36.95,37.1,1470900.0,24.9579,24.9915,24.8102,24.9109,1470900.0
2009-07-22 13:30:00,37.09,37.15,36.83,36.96,1822100.0,24.9042,24.9445,24.7296,24.8169,1822100.0
2009-07-22 14:00:00,36.96,37.03,36.81,36.89,1725000.0,24.8169,24.8639,24.7162,24.7699,1725000.0
2009-07-22 14:30:00,36.89,37.07,36.81,36.91,1772600.0,24.7699,24.8907,24.7162,24.7833,1772600.0
2009-07-22 15:00:00,36.91,37.08,36.73,36.82,2785900.0,24.7833,24.8975,24.6624,24.7229,2785900.0
2009-07-22 15:30:00,36.81,37.0,36.75,36.83,4014300.0,24.7162,24.8437,24.6759,24.7296,4014300.0
2009-07-23 09:30:00,36.95,37.01,36.57,36.92,3255100.0,24.8102,24.8505,24.555,24.79,3255100.0
2009-07-23 10:00:00,36.86,36.96,36.62,36.89,3972400.0,24.7497,24.8169,24.5886,24.7699,3972400.0
2009-07-23 10:30:00,36.89,37.25,36.85,37.16,3732800.0,24.7699,25.0116,24.743,24.9512,3732800.0
2009-07-23 11:00:00,37.16,37.45,37.15,37.35,2865900.0,24.9512,25.1459,24.9445,25.0787,2865900.0
2009-07-23 11:30:00,37.35,37.5,37.24,37.38,2402100.0,25.0787,25.1795,25.0049,25.0989,2402100.0
2009-07-23 12:00:00,37.38,37.5,37.36,37.49,1775000.0,25.0989,25.1795,25.0855,25.1728,1775000.0
2009-07-23 12:30:00,37.49,37.69,37.44,37.67,2020600.0,25.1728,25.307,25.1392,25.2936,2020600.0
2009-07-23 13:00:00,37.66,37.84,37.57,37.78,2566400.0,25.2869,25.4078,25.2265,25.3675,2566400.0
2009-07-23 13:30:00,37.78,37.96,37.75,37.89,2494700.0,25.3675,25.4883,25.3473,25.4413,2494700.0
2009-07-23 14:00:00,37.88,37.98,37.78,37.95,2991900.0,25.4346,25.5018,25.3675,25.4816,2991900.0
2009-07-23 14:30:00,37.94,38.26,37.9,38.22,4118700.0,25.4749,25.6898,25.448,25.6629,4118700.0
2009-07-23 15:00:00,38.21,38.47,38.15,38.44,6330000.0,25.6562,25.8308,25.6159,25.8106,6330000.0
2009-07-23 15:30:00,38.43,38.46,37.97,38.12,9842300.0,25.8039,25.8241,25.495,25.5958,9842300.0
2009-07-24 09:30:00,38.05,38.1,37.4,37.72,3572900.0,25.5488,25.5823,25.1123,25.3272,3572900.0
2009-07-24 10:00:00,37.72,37.9,37.55,37.72,3582400.0,25.3272,25.448,25.213,25.3272,3582400.0
2009-07-24 10:30:00,37.72,38.11,37.71,38.1,4337300.0,25.3272,25.5891,25.3205,25.5823,4337300.0
2009-07-24 11:00:00,38.1,38.14,37.97,38.0,2611900.0,25.5823,25.6092,25.495,25.5152,2611900.0
2009-07-24 11:30:00,37.99,38.18,37.94,38.02,2139700.0,25.5085,25.6361,25.4749,25.5286,2139700.0
2009-07-24 12:00:00,38.03,38.21,38.01,38.12,1494900.0,25.5353,25.6562,25.5219,25.5958,1494900.0
2009-07-24 12:30:00,38.13,38.2,38.07,38.09,1773200.0,25.6025,25.6495,25.5622,25.5756,1773200.0
2009-07-24 13:00:00,38.1,38.15,38.0,38.05,1074700.0,25.5823,25.6159,25.5152,25.5488,1074700.0
2009-07-24 13:30:00,38.06,38.25,38.06,38.11,1892400.0,25.5555,25.6831,25.5555,25.5891,1892400.0
2009-07-24 14:00:00,38.11,38.14,37.86,37.87,1695100.0,25.5891,25.6092,25.4212,25.4279,1695100.0
2009-07-24 14:30:00,37.87,38.0,37.75,37.83,1382100.0,25.4279,25.5152,25.3473,25.401,1382100.0
2009-07-24 15:00:00,37.83,37.92,37.72,37.81,1407500.0,25.401,25.4615,25.3272,25.3876,1407500.0
2009-07-24 15:30:00,37.81,37.98,37.73,37.92,3884000.0,25.3876,25.5018,25.3339,25.4615,3884000.0
2009-07-27 09:30:00,37.97,39.47,37.57,37.91,3762400.0,25.495,26.5022,25.2265,25.4548,3762400.0
2009-07-27 10:00:00,37.91,38.25,37.9,37.9,3937400.0,25.4548,25.6831,25.448,25.448,3937400.0
2009-07-27 10:30:00,37.9,38.11,37.65,37.74,1834200.0,25.448,25.5891,25.2802,25.3406,1834200.0
2009-07-27 11:00:00,37.74,38.29,37.73,38.19,2107500.0,25.3406,25.7099,25.3339,25.6428,2107500.0
2009-07-27 11:30:00,38.2,38.36,38.07,38.11,1865000.0,25.6495,25.7569,25.5622,25.5891,1865000.0
2009-07-27 12:00:00,38.11,38.27,38.06,38.2,1234300.0,25.5891,25.6965,25.5555,25.6495,1234300.0
2009-07-27 12:30:00,38.2,38.27,38.09,38.12,1330200.0,25.6495,25.6965,25.5756,25.5958,1330200.0
2009-07-27 13:00:00,38.12,38.23,37.95,37.99,1253100.0,25.5958,25.6696,25.4816,25.5085,1253100.0
2009-07-27 13:30:00,37.99,38.18,37.92,38.17,1314500.0,25.5085,25.6361,25.4615,25.6293,1314500.0
2009-07-27 14:00:00,38.17,38.18,38.03,38.1,1020700.0,25.6293,25.6361,25.5353,25.5823,1020700.0
2009-07-27 14:30:00,38.1,38.16,38.0,38.02,1407300.0,25.5823,25.6226,25.5152,25.5286,1407300.0
2009-07-27 15:00:00,38.02,38.07,37.86,37.96,1903800.0,25.5286,25.5622,25.4212,25.4883,1903800.0
2009-07-27 15:30:00,37.97,38.17,37.81,38.14,4279900.0,25.495,25.6293,25.3876,25.6092,4279900.0
2009-07-28 09:30:00,37.74,38.2,37.7,38.11,3356000.0,25.3406,25.6495,25.3138,25.5891,3356000.0
2009-07-28 10:00:00,38.12,38.12,37.75,37.81,4303600.0,25.5958,25.5958,25.3473,25.3876,4303600.0
2009-07-28 10:30:00,37.82,37.9,37.65,37.86,2145500.0,25.3943,25.448,25.2802,25.4212,2145500.0
2009-07-28 11:00:00,37.86,37.87,37.66,37.76,1961700.0,25.4212,25.4279,25.2869,25.354,1961700.0
2009-07-28 11:30:00,37.76,37.88,37.65,37.8,1490900.0,25.354,25.4346,25.2802,25.3809,1490900.0
2009-07-28 12:00:00,37.81,37.88,37.68,37.83,1215400.0,25.3876,25.4346,25.3003,25.401,1215400.0
2009-07-28 12:30:00,37.82,37.98,37.81,37.97,1030000.0,25.3943,25.5018,25.3876,25.495,1030000.0
2009-07-28 13:00:00,37.98,37.99,37.88,37.93,1399800.0,25.5018,25.5085,25.4346,25.4682,1399800.0
2009-07-28 13:30:00,37.93,37.98,37.84,37.91,1357000.0,25.4682,25.5018,25.4078,25.4548,1357000.0
2009-07-28 14:00:00,37.91,38.09,37.87,38.09,1484300.0,25.4548,25.5756,25.4279,25.5756,1484300.0
2009-07-28 14:30:00,38.08,38.19,37.96,38.02,2010800.0,25.5689,25.6428,25.4883,25.5286,2010800.0
2009-07-28 15:00:00,38.01,38.05,37.91,38.02,1461300.0,25.5219,25.5488,25.4548,25.5286,1461300.0
2009-07-28 15:30:00,38.02,38.16,37.97,38.09,3482200.0,25.5286,25.6226,25.495,25.5756,3482200.0
2009-07-29 09:30:00,37.79,38.2,37.65,38.16,3406400.0,25.3742,25.6495,25.2802,25.6226,3406400.0
2009-07-29 10:00:00,38.17,38.24,37.88,38.01,3953300.0,25.6293,25.6763,25.4346,25.5219,3953300.0
2009-07-29 10:30:00,38.0,38.13,37.9,38.05,2436700.0,25.5152,25.6025,25.448,25.5488,2436700.0
2009-07-29 11:00:00,38.05,38.12,37.93,37.99,1719100.0,25.5488,25.5958,25.4682,25.5085,1719100.0
2009-07-29 11:30:00,37.99,38.03,37.89,37.98,1370900.0,25.5085,25.5353,25.4413,25.5018,1370900.0
2009-07-29 12:00:00,37.98,38.04,37.94,37.99,963500.0,25.5018,25.542,25.4749,25.5085,963500.0
2009-07-29 12:30:00,37.99,38.03,37.89,37.9,888700.0,25.5085,25.5353,25.4413,25.448,888700.0
2009-07-29 13:00:00,37.9,37.91,37.6,37.64,2028200.0,25.448,25.4548,25.2466,25.2735,2028200.0
2009-07-29 13:30:00,37.64,37.68,37.55,37.63,1721300.0,25.2735,25.3003,25.213,25.2668,1721300.0
2009-07-29 14:00:00,37.63,37.8,37.5,37.73,1925700.0,25.2668,25.3809,25.1795,25.3339,1925700.0
2009-07-29 14:30:00,37.72,37.75,37.47,37.48,1676700.0,25.3272,25.3473,25.1593,25.166,1676700.0
2009-07-29 15:00:00,37.48,37.56,37.44,37.53,1935000.0,25.166,25.2198,25.1392,25.1996,1935000.0
2009-07-29 15:30:00,37.54,37.88,37.52,37.82,4202100.0,25.2063,25.4346,25.1929,25.3943,4202100.0
2009-07-30 09:30:00,38.12,38.74,37.9,38.74,4934700.0,25.5958,26.0121,25.448,26.0121,4934700.0
2009-07-30 10:00:00,38.73,39.05,38.71,38.95,5009700.0,26.0054,26.2202,25.9919,26.1531,5009700.0
2009-07-30 10:30:00,38.95,39.28,38.89,39.02,3929600.0,26.1531,26.3747,26.1128,26.2001,3929600.0
2009-07-30 11:00:00,39.01,39.06,38.84,38.87,2295800.0,26.1934,26.2269,26.0792,26.0994,2295800.0
2009-07-30 11:30:00,38.85,38.95,38.67,38.75,2156800.0,26.0859,26.1531,25.9651,26.0188,2156800.0
2009-07-30 12:00:00,38.75,38.83,38.67,38.68,1411900.0,26.0188,26.0725,25.9651,25.9718,1411900.0
2009-07-30 12:30:00,38.69,38.83,38.68,38.7,1240400.0,25.9785,26.0725,25.9718,25.9852,1240400.0
2009-07-30 13:00:00,38.71,38.9,38.69,38.78,1873700.0,25.9919,26.1195,25.9785,26.0389,1873700.0
2009-07-30 13:30:00,38.78,38.86,38.68,38.7,1247100.0,26.0389,26.0926,25.9718,25.9852,1247100.0
2009-07-30 14:00:00,38.7,38.78,38.57,38.7,1588900.0,25.9852,26.0389,25.8979,25.9852,1588900.0
2009-07-30 14:30:00,38.7,38.75,38.62,38.67,1546700.0,25.9852,26.0188,25.9315,25.9651,1546700.0
2009-07-30 15:00:00,38.67,38.79,38.58,38.65,1742400.0,25.9651,26.0456,25.9046,25.9516,1742400.0
2009-07-30 15:30:00,38.65,38.66,38.32,38.45,6250800.0,25.9516,25.9584,25.7301,25.8173,6250800.0
2009-07-31 09:30:00,38.4,38.61,38.08,38.41,5106100.0,25.7838,25.9248,25.5689,25.7905,5106100.0
2009-07-31 10:00:00,38.41,38.49,38.18,38.45,3578200.0,25.7905,25.8442,25.6361,25.8173,3578200.0
2009-07-31 10:30:00,38.44,38.5,38.23,38.26,1813200.0,25.8106,25.8509,25.6696,25.6898,1813200.0
2009-07-31 11:00:00,38.26,38.3,38.1,38.1,2244400.0,25.6898,25.7166,25.5823,25.5823,2244400.0
2009-07-31 11:30:00,38.1,38.24,38.04,38.2,1803900.0,25.5823,25.6763,25.542,25.6495,1803900.0
2009-07-31 12:00:00,38.2,38.21,38.05,38.13,1258800.0,25.6495,25.6562,25.5488,25.6025,1258800.0
2009-07-31 12:30:00,38.13,38.15,38.01,38.04,1159800.0,25.6025,25.6159,25.5219,25.542,1159800.0
2009-07-31 13:00:00,38.04,38.08,37.93,38.08,1154200.0,25.542,25.5689,25.4682,25.5689,1154200.0
2009-07-31 13:30:00,38.08,38.18,38.08,38.11,1212300.0,25.5689,25.6361,25.5689,25.5891,1212300.0
2009-07-31 14:00:00,38.11,38.25,38.09,38.17,1577000.0,25.5891,25.6831,25.5756,25.6293,1577000.0
2009-07-31 14:30:00,38.17,38.23,38.05,38.12,1293700.0,25.6293,25.6696,25.5488,25.5958,1293700.0
2009-07-31 15:00:00,38.12,38.38,38.07,38.36,3008500.0,25.5958,25.7703,25.5622,25.7569,3008500.0
2009-07-31 15:30:00,38.36,38.55,38.28,38.45,8278000.0,25.7569,25.8845,25.7032,25.8173,8278000.0
2009-08-03 09:30:00,39.12,39.58,38.99,39.36,7283500.0,26.2672,26.5761,26.1799,26.4284,7283500.0
2009-08-03 10:00:00,39.36,39.69,39.29,39.6,5434500.0,26.4284,26.6499,26.3814,26.5895,5434500.0
2009-08-03 10:30:00,39.61,39.68,39.38,39.42,3187500.0,26.5962,26.6432,26.4418,26.4687,3187500.0
2009-08-03 11:00:00,39.42,39.49,39.3,39.38,1783600.0,26.4687,26.5157,26.3881,26.4418,1783600.0
2009-08-03 11:30:00,39.39,39.46,39.32,39.44,1608700.0,26.4485,26.4955,26.4015,26.4821,1608700.0
2009-08-03 12:00:00,39.44,39.59,39.37,39.49,1621200.0,26.4821,26.5828,26.4351,26.5157,1621200.0
2009-08-03 12:30:00,39.5,39.65,39.35,39.62,2512300.0,26.5224,26.6231,26.4217,26.6029,2512300.0
2009-08-03 13:00:00,39.62,39.75,39.55,39.57,1961500.0,26.6029,26.6902,26.5559,26.5694,1961500.0
2009-08-03 13:30:00,39.58,39.64,39.53,39.57,1402600.0,26.5761,26.6164,26.5425,26.5694,1402600.0
2009-08-03 14:00:00,39.57,39.69,39.55,39.56,1462500.0,26.5694,26.6499,26.5559,26.5627,1462500.0
2009-08-03 14:30:00,39.57,39.6,39.39,39.39,1940900.0,26.5694,26.5895,26.4485,26.4485,1940900.0
2009-08-03 15:00:00,39.4,39.56,39.39,39.52,2089900.0,26.4552,26.5627,26.4485,26.5358,2089900.0
2009-08-03 15:30:00,39.52,39.66,39.41,39.62,5793800.0,26.5358,26.6298,26.4619,26.6029,5793800.0
2009-08-04 09:30:00,39.27,39.51,39.17,39.4,3974300.0,26.3679,26.5291,26.3008,26.4552,3974300.0
2009-08-04 10:00:00,39.4,39.56,39.25,39.56,3255200.0,26.4552,26.5627,26.3545,26.5627,3255200.0
2009-08-04 10:30:00,39.56,39.75,39.45,39.72,2281700.0,26.5627,26.6902,26.4888,26.6701,2281700.0
2009-08-04 11:00:00,39.72,39.96,39.67,39.94,2774800.0,26.6701,26.8312,26.6365,26.8178,2774800.0
2009-08-04 11:30:00,39.94,40.0,39.89,39.96,2479800.0,26.8178,26.8581,26.7842,26.8312,2479800.0
2009-08-04 12:00:00,39.96,40.45,39.92,40.35,3982400.0,26.8312,27.1603,26.8044,27.0931,3982400.0
2009-08-04 12:30:00,40.36,40.5,40.33,40.49,2568700.0,27.0998,27.1938,27.0797,27.1871,2568700.0
2009-08-04 13:00:00,40.49,40.5,40.2,40.34,1977000.0,27.1871,27.1938,26.9924,27.0864,1977000.0
2009-08-04 13:30:00,40.34,40.36,40.06,40.07,2007300.0,27.0864,27.0998,26.8984,26.9051,2007300.0
2009-08-04 14:00:00,40.06,40.17,39.91,40.15,2252300.0,26.8984,26.9722,26.7977,26.9588,2252300.0
2009-08-04 14:30:00,40.16,40.25,39.94,40.06,2206900.0,26.9655,27.026,26.8178,26.8984,2206900.0
2009-08-04 15:00:00,40.05,40.14,39.95,39.96,2372800.0,26.8917,26.9521,26.8245,26.8312,2372800.0
2009-08-04 15:30:00,39.95,40.28,39.84,40.18,6963900.0,26.8245,27.0461,26.7507,26.979,6963900.0
2009-08-05 09:30:00,40.34,41.44,40.26,41.23,9196900.0,27.0864,27.825,27.0327,27.684,9196900.0
2009-08-05 10:00:00,41.23,41.25,40.88,40.97,8266300.0,27.684,27.6974,27.449,27.5094,8266300.0
2009-08-05 10:30:00,40.97,41.16,40.86,41.12,3910400.0,27.5094,27.637,27.4355,27.6101,3910400.0
2009-08-05 11:00:00,41.12,41.29,41.06,41.28,2480900.0,27.6101,27.7243,27.5698,27.7176,2480900.0
2009-08-05 11:30:00,41.28,41.52,41.21,41.42,2594200.0,27.7176,27.8787,27.6706,27.8116,2594200.0
2009-08-05 12:00:00,41.42,41.83,41.39,41.83,2535600.0,27.8116,28.0869,27.7914,28.0869,2535600.0
2009-08-05 12:30:00,41.83,41.97,41.7,41.72,3553700.0,28.0869,28.1809,27.9996,28.013,3553700.0
2009-08-05 13:00:00,41.73,41.87,41.63,41.81,2863800.0,28.0197,28.1137,27.9526,28.0734,2863800.0
2009-08-05 13:30:00,41.8,41.86,41.56,41.62,2106100.0,28.0667,28.107,27.9056,27.9458,2106100.0
2009-08-05 14:00:00,41.63,41.79,41.47,41.74,2869900.0,27.9526,28.06,27.8451,28.0264,2869900.0
2009-08-05 14:30:00,41.74,41.96,41.64,41.95,3653900.0,28.0264,28.1741,27.9593,28.1674,3653900.0
2009-08-05 15:00:00,41.95,42.2,41.88,42.2,4590700.0,28.1674,28.3353,28.1204,28.3353,4590700.0
2009-08-05 15:30:00,42.2,42.2,41.49,41.74,9927200.0,28.3353,28.3353,27.8586,28.0264,9927200.0
2009-08-06 09:30:00,42.26,42.46,41.27,41.67,9360100.0,28.3756,28.5099,27.7108,27.9794,9360100.0
2009-08-06 10:00:00,41.67,41.7,40.8,40.97,7272400.0,27.9794,27.9996,27.3953,27.5094,7272400.0
2009-08-06 10:30:00,40.97,41.52,40.94,41.47,4117700.0,27.5094,27.8787,27.4893,27.8451,4117700.0
2009-08-06 11:00:00,41.47,41.59,41.25,41.3,3017100.0,27.8451,27.9257,27.6974,27.731,3017100.0
2009-08-06 11:30:00,41.3,41.32,41.1,41.27,1855700.0,27.731,27.7444,27.5967,27.7108,1855700.0
2009-08-06 12:00:00,41.28,41.28,40.7,40.81,2844300.0,27.7176,27.7176,27.3281,27.402,2844300.0
2009-08-06 12:30:00,40.82,41.01,40.66,40.68,2539600.0,27.4087,27.5363,27.3013,27.3147,2539600.0
2009-08-06 13:00:00,40.68,40.82,40.56,40.81,2475500.0,27.3147,27.4087,27.2341,27.402,2475500.0
2009-08-06 13:30:00,40.82,40.94,40.56,40.65,2292800.0,27.4087,27.4893,27.2341,27.2945,2292800.0
2009-08-06 14:00:00,40.65,40.65,40.27,40.45,3546800.0,27.2945,27.2945,27.0394,27.1603,3546800.0
2009-08-06 14:30:00,40.46,40.6,40.22,40.48,2836300.0,27.167,27.261,27.0058,27.1804,2836300.0
2009-08-06 15:00:00,40.49,40.88,40.47,40.71,3005000.0,27.1871,27.449,27.1737,27.3348,3005000.0
2009-08-06 15:30:00,40.71,40.94,40.55,40.76,5757200.0,27.3348,27.4893,27.2274,27.3684,5757200.0
2009-08-07 09:30:00,41.28,41.79,41.18,41.58,7313100.0,27.7176,28.06,27.6504,27.919,7313100.0
2009-08-07 10:00:00,41.57,41.94,41.44,41.92,4582100.0,27.9123,28.1607,27.825,28.1473,4582100.0
2009-08-07 10:30:00,41.93,42.83,41.87,42.67,6199500.0,28.154,28.7583,28.1137,28.6509,6199500.0
2009-08-07 11:00:00,42.67,42.73,42.49,42.56,4571100.0,28.6509,28.6912,28.53,28.577,4571100.0
2009-08-07 11:30:00,42.57,42.98,42.49,42.85,3670900.0,28.5837,28.859,28.53,28.7717,3670900.0
2009-08-07 12:00:00,42.84,42.93,42.68,42.7,2362400.0,28.765,28.8255,28.6576,28.671,2362400.0
2009-08-07 12:30:00,42.7,42.98,42.7,42.87,3284800.0,28.671,28.859,28.671,28.7852,3284800.0
2009-08-07 13:00:00,42.87,43.13,42.84,43.12,4240800.0,28.7852,28.9597,28.765,28.953,4240800.0
2009-08-07 13:30:00,43.1,43.11,42.84,43.01,2595500.0,28.9396,28.9463,28.765,28.8792,2595500.0
2009-08-07 14:00:00,43.0,43.02,42.77,42.93,2702000.0,28.8725,28.8859,28.718,28.8255,2702000.0
2009-08-07 14:30:00,42.93,43.02,42.87,42.94,3112400.0,28.8255,28.8859,28.7852,28.8322,3112400.0
2009-08-07 15:00:00,42.93,42.95,42.2,42.41,7008900.0,28.8255,28.8389,28.3353,28.4763,7008900.0
2009-08-07 15:30:00,42.41,42.41,42.09,42.34,9004100.0,28.4763,28.4763,28.2614,28.4293,9004100.0
2009-08-10 09:30:00,42.03,42.72,42.01,42.55,5797100.0,28.2211,28.6844,28.2077,28.5703,5797100.0
2009-08-10 10:00:00,42.55,42.87,42.48,42.87,3705800.0,28.5703,28.7852,28.5233,28.7852,3705800.0
2009-08-10 10:30:00,42.84,42.95,42.68,42.93,2771100.0,28.765,28.8389,28.6576,28.8255,2771100.0
2009-08-10 11:00:00,42.93,43.13,42.89,43.0,3068600.0,28.8255,28.9597,28.7986,28.8725,3068600.0
2009-08-10 11:30:00,43.0,43.22,42.98,43.04,2623800.0,28.8725,29.0202,28.859,28.8993,2623800.0
2009-08-10 12:00:00,43.05,43.13,42.83,42.89,1791500.0,28.906,28.9597,28.7583,28.7986,1791500.0
2009-08-10 12:30:00,42.89,42.99,42.71,42.71,2341700.0,28.7986,28.8657,28.6777,28.6777,2341700.0
2009-08-10 13:00:00,42.71,42.74,42.18,42.3,3968900.0,28.6777,28.6979,28.3219,28.4024,3968900.0
2009-08-10 13:30:00,42.3,42.65,42.28,42.36,2071200.0,28.4024,28.6374,28.389,28.4427,2071200.0
2009-08-10 14:00:00,42.36,42.45,42.17,42.44,2143200.0,28.4427,28.5032,28.3151,28.4964,2143200.0
2009-08-10 14:30:00,42.43,42.63,42.36,42.42,2353900.0,28.4897,28.624,28.4427,28.483,2353900.0
2009-08-10 15:00:00,42.42,42.63,42.41,42.62,2441900.0,28.483,28.624,28.4763,28.6173,2441900.0
2009-08-10 15:30:00,42.62,42.79,42.44,42.72,5076300.0,28.6173,28.7314,28.4964,28.6844,5076300.0
2009-08-11 09:30:00,42.26,42.51,41.66,42.09,5970100.0,28.3756,28.5434,27.9727,28.2614,5970100.0
2009-08-11 10:00:00,42.09,42.24,41.75,41.77,5110300.0,28.2614,28.3621,28.0331,28.0466,5110300.0
2009-08-11 10:30:00,41.77,41.89,41.66,41.78,2866200.0,28.0466,28.1271,27.9727,28.0533,2866200.0
2009-08-11 11:00:00,41.77,41.81,41.03,41.19,4695300.0,28.0466,28.0734,27.5497,27.6571,4695300.0
2009-08-11 11:30:00,41.2,41.21,40.94,41.14,3000100.0,27.6638,27.6706,27.4893,27.6236,3000100.0
2009-08-11 12:00:00,41.13,41.41,41.09,41.29,1955900.0,27.6168,27.8048,27.59,27.7243,1955900.0
2009-08-11 12:30:00,41.3,41.49,41.29,41.4,2279400.0,27.731,27.8586,27.7243,27.7981,2279400.0
2009-08-11 13:00:00,41.4,41.59,41.35,41.41,2031200.0,27.7981,27.9257,27.7646,27.8048,2031200.0
2009-08-11 13:30:00,41.41,41.62,41.41,41.49,1632600.0,27.8048,27.9458,27.8048,27.8586,1632600.0
2009-08-11 14:00:00,41.48,41.85,41.46,41.72,3243200.0,27.8518,28.1003,27.8384,28.013,3243200.0
2009-08-11 14:30:00,41.72,41.72,41.42,41.57,2352000.0,28.013,28.013,27.8116,27.9123,2352000.0
2009-08-11 15:00:00,41.57,41.67,41.46,41.58,2200600.0,27.9123,27.9794,27.8384,27.919,2200600.0
2009-08-11 15:30:00,41.57,41.66,41.2,41.23,7320200.0,27.9123,27.9727,27.6638,27.684,7320200.0
2009-08-12 09:30:00,41.17,42.16,41.03,41.91,6151500.0,27.6437,28.3084,27.5497,28.1406,6151500.0
2009-08-12 10:00:00,41.91,42.05,41.75,41.94,4003400.0,28.1406,28.2346,28.0331,28.1607,4003400.0
2009-08-12 10:30:00,41.94,42.25,41.88,42.21,2991700.0,28.1607,28.3689,28.1204,28.342,2991700.0
2009-08-12 11:00:00,42.21,42.35,42.11,42.32,2300400.0,28.342,28.436,28.2749,28.4159,2300400.0
2009-08-12 11:30:00,42.33,42.4,42.23,42.38,1805200.0,28.4226,28.4696,28.3554,28.4562,1805200.0
2009-08-12 12:00:00,42.37,42.44,42.1,42.17,1790800.0,28.4494,28.4964,28.2681,28.3151,1790800.0
2009-08-12 12:30:00,42.18,42.18,41.99,42.1,1817600.0,28.3219,28.3219,28.1943,28.2681,1817600.0
2009-08-12 13:00:00,42.11,42.27,42.04,42.23,1456200.0,28.2749,28.3823,28.2279,28.3554,1456200.0
2009-08-12 13:30:00,42.23,42.27,42.15,42.2,1149100.0,28.3554,28.3823,28.3017,28.3353,1149100.0
2009-08-12 14:00:00,42.2,42.37,42.0,42.06,2822000.0,28.3353,28.4494,28.201,28.2413,2822000.0
2009-08-12 14:30:00,42.06,42.4,41.77,42.38,4116600.0,28.2413,28.4696,28.0466,28.4562,4116600.0
2009-08-12 15:00:00,42.38,42.45,42.19,42.28,3057400.0,28.4562,28.5032,28.3286,28.389,3057400.0
2009-08-12 15:30:00,42.28,42.35,41.97,42.14,6855800.0,28.389,28.436,28.1809,28.295,6855800.0
2009-08-13 09:30:00,42.73,42.99,41.81,42.16,5647900.0,28.6912,28.8657,28.0734,28.3084,5647900.0
2009-08-13 10:00:00,42.15,42.58,42.03,42.37,3746400.0,28.3017,28.5904,28.2211,28.4494,3746400.0
2009-08-13 10:30:00,42.38,43.0,42.38,42.86,3660600.0,28.4562,28.8725,28.4562,28.7785,3660600.0
2009-08-13 11:00:00,42.85,42.92,42.64,42.78,1988100.0,28.7717,28.8187,28.6307,28.7247,1988100.0
2009-08-13 11:30:00,42.8,42.81,42.5,42.64,1542300.0,28.7382,28.7449,28.5367,28.6307,1542300.0
2009-08-13 12:00:00,42.64,42.71,42.42,42.45,1592400.0,28.6307,28.6777,28.483,28.5032,1592400.0
2009-08-13 12:30:00,42.46,42.74,42.45,42.66,1750900.0,28.5099,28.6979,28.5032,28.6442,1750900.0
2009-08-13 13:00:00,42.66,42.97,42.65,42.72,3667400.0,28.6442,28.8523,28.6374,28.6844,3667400.0
2009-08-13 13:30:00,42.72,42.84,42.65,42.79,1983100.0,28.6844,28.765,28.6374,28.7314,1983100.0
2009-08-13 14:00:00,42.8,42.8,42.42,42.61,2449200.0,28.7382,28.7382,28.483,28.6106,2449200.0
2009-08-13 14:30:00,42.6,42.72,42.54,42.56,1848600.0,28.6039,28.6844,28.5636,28.577,1848600.0
2009-08-13 15:00:00,42.56,42.8,42.56,42.69,2494700.0,28.577,28.7382,28.577,28.6643,2494700.0
2009-08-13 15:30:00,42.69,42.88,42.56,42.88,4125800.0,28.6643,28.7919,28.577,28.7919,4125800.0
2009-08-14 09:30:00,42.7,42.85,42.18,42.26,5494800.0,28.671,28.7717,28.3219,28.3756,5494800.0
2009-08-14 10:00:00,42.26,42.28,41.92,41.92,4941400.0,28.3756,28.389,28.1473,28.1473,4941400.0
2009-08-14 10:30:00,41.91,42.09,41.83,42.08,2845600.0,28.1406,28.2614,28.0869,28.2547,2845600.0
2009-08-14 11:00:00,42.07,42.08,41.9,41.94,1753300.0,28.248,28.2547,28.1339,28.1607,1753300.0
2009-08-14 11:30:00,41.94,42.05,41.84,41.99,1449700.0,28.1607,28.2346,28.0936,28.1943,1449700.0
2009-08-14 12:00:00,41.99,42.05,41.94,42.02,1233300.0,28.1943,28.2346,28.1607,28.2144,1233300.0
2009-08-14 12:30:00,42.02,42.03,41.89,41.94,1316300.0,28.2144,28.2211,28.1271,28.1607,1316300.0
2009-08-14 13:00:00,41.94,42.01,41.9,41.94,1104800.0,28.1607,28.2077,28.1339,28.1607,1104800.0
2009-08-14 13:30:00,41.94,41.95,41.8,41.85,1787100.0,28.1607,28.1674,28.0667,28.1003,1787100.0
2009-08-14 14:00:00,41.85,42.11,41.81,42.08,3347000.0,28.1003,28.2749,28.0734,28.2547,3347000.0
2009-08-14 14:30:00,42.08,42.41,42.08,42.32,2732400.0,28.2547,28.4763,28.2547,28.4159,2732400.0
2009-08-14 15:00:00,42.32,42.44,42.1,42.18,1994600.0,28.4159,28.4964,28.2681,28.3219,1994600.0
2009-08-14 15:30:00,42.18,42.52,42.18,42.45,5025500.0,28.3219,28.5502,28.3219,28.5032,5025500.0
2009-08-17 09:30:00,41.19,41.34,40.85,41.01,5393300.0,27.6571,27.7578,27.4288,27.5363,5393300.0
2009-08-17 10:00:00,41.01,41.38,40.95,41.38,3932700.0,27.5363,27.7847,27.496,27.7847,3932700.0
2009-08-17 10:30:00,41.38,41.38,41.09,41.12,2790900.0,27.7847,27.7847,27.59,27.6101,2790900.0
2009-08-17 11:00:00,41.12,41.26,41.05,41.2,1857800.0,27.6101,27.7041,27.5631,27.6638,1857800.0
2009-08-17 11:30:00,41.21,41.42,41.15,41.4,1705900.0,27.6706,27.8116,27.6303,27.7981,1705900.0
2009-08-17 12:00:00,41.4,41.51,41.35,41.35,1494500.0,27.7981,27.872,27.7646,27.7646,1494500.0
2009-08-17 12:30:00,41.35,41.39,41.25,41.31,1054000.0,27.7646,27.7914,27.6974,27.7377,1054000.0
2009-08-17 13:00:00,41.31,41.58,41.22,41.54,1865500.0,27.7377,27.919,27.6773,27.8921,1865500.0
2009-08-17 13:30:00,41.55,41.56,41.39,41.46,1172300.0,27.8988,27.9056,27.7914,27.8384,1172300.0
2009-08-17 14:00:00,41.46,41.47,41.23,41.27,1192900.0,27.8384,27.8451,27.684,27.7108,1192900.0
2009-08-17 14:30:00,41.27,41.27,41.18,41.2,1207900.0,27.7108,27.7108,27.6504,27.6638,1207900.0
2009-08-17 15:00:00,41.2,41.3,40.86,40.94,2556100.0,27.6638,27.731,27.4355,27.4893,2556100.0
2009-08-17 15:30:00,40.94,41.0,40.71,40.8,7027100.0,27.4893,27.5295,27.3348,27.3953,7027100.0
2009-08-18 09:30:00,41.1,41.53,41.06,41.39,4963100.0,27.5967,27.8854,27.5698,27.7914,4963100.0
2009-08-18 10:00:00,41.41,41.58,41.37,41.55,2850500.0,27.8048,27.919,27.778,27.8988,2850500.0
2009-08-18 10:30:00,41.56,41.61,41.44,41.51,1968000.0,27.9056,27.9391,27.825,27.872,1968000.0
2009-08-18 11:00:00,41.51,41.8,41.49,41.65,2491400.0,27.872,28.0667,27.8586,27.966,2491400.0
2009-08-18 11:30:00,41.65,41.78,41.59,41.67,1467000.0,27.966,28.0533,27.9257,27.9794,1467000.0
2009-08-18 12:00:00,41.67,41.86,41.65,41.8,1624400.0,27.9794,28.107,27.966,28.0667,1624400.0
2009-08-18 12:30:00,41.8,41.84,41.72,41.77,681900.0,28.0667,28.0936,28.013,28.0466,681900.0
2009-08-18 13:00:00,41.78,41.85,41.7,41.75,1068300.0,28.0533,28.1003,27.9996,28.0331,1068300.0
2009-08-18 13:30:00,41.75,41.82,41.65,41.81,1349500.0,28.0331,28.0801,27.966,28.0734,1349500.0
2009-08-18 14:00:00,41.82,41.88,41.75,41.82,1254500.0,28.0801,28.1204,28.0331,28.0801,1254500.0
2009-08-18 14:30:00,41.82,41.85,41.63,41.67,1493500.0,28.0801,28.1003,27.9526,27.9794,1493500.0
2009-08-18 15:00:00,41.66,41.81,41.65,41.66,1687400.0,27.9727,28.0734,27.966,27.9727,1687400.0
2009-08-18 15:30:00,41.67,41.71,41.54,41.69,3931200.0,27.9794,28.0063,27.8921,27.9929,3931200.0
2009-08-19 09:30:00,41.15,41.43,41.0,41.4,4343000.0,27.6303,27.8183,27.5295,27.7981,4343000.0
2009-08-19 10:00:00,41.39,41.55,41.24,41.3,2432300.0,27.7914,27.8988,27.6907,27.731,2432300.0
2009-08-19 10:30:00,41.3,41.34,41.1,41.14,2170900.0,27.731,27.7578,27.5967,27.6236,2170900.0
2009-08-19 11:00:00,41.14,41.25,41.1,41.19,1647000.0,27.6236,27.6974,27.5967,27.6571,1647000.0
2009-08-19 11:30:00,41.19,41.54,41.09,41.5,2140800.0,27.6571,27.8921,27.59,27.8653,2140800.0
2009-08-19 12:00:00,41.5,41.9,41.48,41.74,3161000.0,27.8653,28.1339,27.8518,28.0264,3161000.0
2009-08-19 12:30:00,41.73,41.78,41.55,41.6,1399700.0,28.0197,28.0533,27.8988,27.9324,1399700.0
2009-08-19 13:00:00,41.59,41.66,41.51,41.59,1214200.0,27.9257,27.9727,27.872,27.9257,1214200.0
2009-08-19 13:30:00,41.59,41.64,41.4,41.44,1124700.0,27.9257,27.9593,27.7981,27.825,1124700.0
2009-08-19 14:00:00,41.44,41.47,41.33,41.38,1359500.0,27.825,27.8451,27.7511,27.7847,1359500.0
2009-08-19 14:30:00,41.38,41.44,41.24,41.4,1426900.0,27.7847,27.825,27.6907,27.7981,1426900.0
2009-08-19 15:00:00,41.39,41.4,41.21,41.31,1745400.0,27.7914,27.7981,27.6706,27.7377,1745400.0
2009-08-19 15:30:00,41.32,41.55,41.25,41.45,3500000.0,27.7444,27.8988,27.6974,27.8317,3500000.0
2009-08-20 09:30:00,41.53,42.09,41.48,42.06,4099600.0,27.8854,28.2614,27.8518,28.2413,4099600.0
2009-08-20 10:00:00,42.09,42.25,42.01,42.15,3601200.0,28.2614,28.3689,28.2077,28.3017,3601200.0
2009-08-20 10:30:00,42.15,42.5,42.13,42.41,2570300.0,28.3017,28.5367,28.2883,28.4763,2570300.0
2009-08-20 11:00:00,42.41,42.49,42.36,42.44,1494400.0,28.4763,28.53,28.4427,28.4964,1494400.0
2009-08-20 11:30:00,42.45,42.48,42.22,42.29,1769600.0,28.5032,28.5233,28.3487,28.3957,1769600.0
2009-08-20 12:00:00,42.29,42.45,42.28,42.43,1266600.0,28.3957,28.5032,28.389,28.4897,1266600.0
2009-08-20 12:30:00,42.43,42.63,42.42,42.56,1787100.0,28.4897,28.624,28.483,28.577,1787100.0
2009-08-20 13:00:00,42.56,42.63,42.4,42.45,1049800.0,28.577,28.624,28.4696,28.5032,1049800.0
2009-08-20 13:30:00,42.45,42.5,42.34,42.38,1041300.0,28.5032,28.5367,28.4293,28.4562,1041300.0
2009-08-20 14:00:00,42.38,42.45,42.25,42.26,1064200.0,28.4562,28.5032,28.3689,28.3756,1064200.0
2009-08-20 14:30:00,42.26,42.34,42.2,42.32,1360900.0,28.3756,28.4293,28.3353,28.4159,1360900.0
2009-08-20 15:00:00,42.32,42.43,42.3,42.33,1292700.0,28.4159,28.4897,28.4024,28.4226,1292700.0
2009-08-20 15:30:00,42.33,42.44,42.26,42.36,4099000.0,28.4226,28.4964,28.3756,28.4427,4099000.0
2009-08-21 09:30:00,42.88,42.99,42.53,42.87,7983600.0,28.7919,28.8657,28.5569,28.7852,7983600.0
2009-08-21 10:00:00,42.88,43.37,42.87,43.18,5085700.0,28.7919,29.1209,28.7852,28.9933,5085700.0
2009-08-21 10:30:00,43.19,43.5,43.18,43.32,2884700.0,29.0,29.2082,28.9933,29.0873,2884700.0
2009-08-21 11:00:00,43.31,43.44,43.29,43.37,1684000.0,29.0806,29.1679,29.0672,29.1209,1684000.0
2009-08-21 11:30:00,43.37,43.64,43.31,43.57,2339600.0,29.1209,29.3022,29.0806,29.2552,2339600.0
2009-08-21 12:00:00,43.57,43.75,43.54,43.69,1686300.0,29.2552,29.376,29.235,29.3358,1686300.0
2009-08-21 12:30:00,43.7,43.7,43.47,43.51,1521200.0,29.3425,29.3425,29.188,29.2149,1521200.0
2009-08-21 13:00:00,43.51,43.6,43.41,43.51,1216200.0,29.2149,29.2753,29.1477,29.2149,1216200.0
2009-08-21 13:30:00,43.51,43.51,43.34,43.43,1384200.0,29.2149,29.2149,29.1007,29.1612,1384200.0
2009-08-21 14:00:00,43.43,43.58,43.41,43.57,1272500.0,29.1612,29.2619,29.1477,29.2552,1272500.0
2009-08-21 14:30:00,43.57,43.61,43.34,43.46,1643500.0,29.2552,29.282,29.1007,29.1813,1643500.0
2009-08-21 15:00:00,43.46,43.71,43.46,43.63,2263600.0,29.1813,29.3492,29.1813,29.2955,2263600.0
2009-08-21 15:30:00,43.64,43.81,43.57,43.63,6417800.0,29.3022,29.4163,29.2552,29.2955,6417800.0
2009-08-24 09:30:00,43.88,44.24,43.82,44.05,4896000.0,29.4633,29.7051,29.423,29.5775,4896000.0
2009-08-24 10:00:00,44.04,44.18,43.95,44.03,2863400.0,29.5708,29.6648,29.5103,29.564,2863400.0
2009-08-24 10:30:00,44.04,44.05,43.8,44.02,2729200.0,29.5708,29.5775,29.4096,29.5573,2729200.0
2009-08-24 11:00:00,44.01,44.1,44.0,44.08,1855800.0,29.5506,29.6111,29.5439,29.5976,1855800.0
2009-08-24 11:30:00,44.07,44.13,43.9,43.94,1908600.0,29.5909,29.6312,29.4768,29.5036,1908600.0
2009-08-24 12:00:00,43.94,43.97,43.85,43.9,1837200.0,29.5036,29.5238,29.4432,29.4768,1837200.0
2009-08-24 12:30:00,43.9,43.96,43.74,43.83,2845000.0,29.4768,29.517,29.3693,29.4298,2845000.0
2009-08-24 13:00:00,43.83,43.83,43.18,43.28,5162500.0,29.4298,29.4298,28.9933,29.0605,5162500.0
2009-08-24 13:30:00,43.27,43.64,43.25,43.45,1890300.0,29.0537,29.3022,29.0403,29.1746,1890300.0
2009-08-24 14:00:00,43.45,43.75,43.36,43.62,1665600.0,29.1746,29.376,29.1142,29.2888,1665600.0
2009-08-24 14:30:00,43.61,43.64,43.4,43.45,1338800.0,29.282,29.3022,29.141,29.1746,1338800.0
2009-08-24 15:00:00,43.43,43.44,42.96,43.21,3422300.0,29.1612,29.1679,28.8456,29.0135,3422300.0
2009-08-24 15:30:00,43.21,43.31,42.95,43.03,5274000.0,29.0135,29.0806,28.8389,28.8926,5274000.0
2009-08-25 09:30:00,43.39,43.94,43.3,43.81,5010500.0,29.1343,29.5036,29.0739,29.4163,5010500.0
2009-08-25 10:00:00,43.82,44.07,43.54,43.67,5136500.0,29.423,29.5909,29.235,29.3223,5136500.0
2009-08-25 10:30:00,43.67,43.93,43.67,43.93,2355400.0,29.3223,29.4969,29.3223,29.4969,2355400.0
2009-08-25 11:00:00,43.93,44.14,43.86,44.11,2260500.0,29.4969,29.6379,29.4499,29.6178,2260500.0
2009-08-25 11:30:00,44.1,44.11,43.94,43.94,1457200.0,29.6111,29.6178,29.5036,29.5036,1457200.0
2009-08-25 12:00:00,43.96,44.03,43.88,44.0,1161900.0,29.517,29.564,29.4633,29.5439,1161900.0
2009-08-25 12:30:00,44.0,44.05,43.76,43.8,1388900.0,29.5439,29.5775,29.3828,29.4096,1388900.0
2009-08-25 13:00:00,43.79,43.86,43.67,43.69,1303900.0,29.4029,29.4499,29.3223,29.3358,1303900.0
2009-08-25 13:30:00,43.69,43.79,43.55,43.62,1538300.0,29.3358,29.4029,29.2418,29.2888,1538300.0
2009-08-25 14:00:00,43.62,43.83,43.57,43.76,1238700.0,29.2888,29.4298,29.2552,29.3828,1238700.0
2009-08-25 14:30:00,43.76,43.77,43.48,43.6,2117600.0,29.3828,29.3895,29.1948,29.2753,2117600.0
2009-08-25 15:00:00,43.61,43.66,43.49,43.52,2242200.0,29.282,29.3156,29.2015,29.2216,2242200.0
2009-08-25 15:30:00,43.53,43.65,43.39,43.57,4295300.0,29.2283,29.3089,29.1343,29.2552,4295300.0
2009-08-26 09:30:00,43.39,43.46,43.12,43.24,3553300.0,29.1343,29.1813,28.953,29.0336,3553300.0
2009-08-26 10:00:00,43.24,43.64,43.22,43.53,4249600.0,29.0336,29.3022,29.0202,29.2283,4249600.0
2009-08-26 10:30:00,43.54,43.78,43.53,43.69,2551400.0,29.235,29.3962,29.2283,29.3358,2551400.0
2009-08-26 11:00:00,43.69,43.73,43.33,43.35,2200200.0,29.3358,29.3626,29.094,29.1075,2200200.0
2009-08-26 11:30:00,43.35,43.45,43.24,43.38,1854200.0,29.1075,29.1746,29.0336,29.1276,1854200.0
2009-08-26 12:00:00,43.38,43.49,43.33,43.38,1517100.0,29.1276,29.2015,29.094,29.1276,1517100.0
2009-08-26 12:30:00,43.38,43.39,43.18,43.21,1619300.0,29.1276,29.1343,28.9933,29.0135,1619300.0
2009-08-26 13:00:00,43.21,43.25,42.92,43.0,2292100.0,29.0135,29.0403,28.8187,28.8725,2292100.0
2009-08-26 13:30:00,43.0,43.24,42.94,43.24,1702000.0,28.8725,29.0336,28.8322,29.0336,1702000.0
2009-08-26 14:00:00,43.23,43.25,43.09,43.11,1067900.0,29.0269,29.0403,28.9329,28.9463,1067900.0
2009-08-26 14:30:00,43.11,43.26,43.06,43.07,1584400.0,28.9463,29.047,28.9127,28.9195,1584400.0
2009-08-26 15:00:00,43.08,43.17,43.01,43.13,1639200.0,28.9262,28.9866,28.8792,28.9597,1639200.0
2009-08-26 15:30:00,43.13,43.36,43.04,43.24,4414300.0,28.9597,29.1142,28.8993,29.0336,4414300.0
2009-08-27 09:30:00,43.05,43.15,42.54,42.76,4155500.0,28.906,28.9732,28.5636,28.7113,4155500.0
2009-08-27 10:00:00,42.75,42.85,42.62,42.7,2476000.0,28.7046,28.7717,28.6173,28.671,2476000.0
2009-08-27 10:30:00,42.71,42.81,42.62,42.71,1688400.0,28.6777,28.7449,28.6173,28.6777,1688400.0
2009-08-27 11:00:00,42.7,43.0,42.63,42.98,1502400.0,28.671,28.8725,28.624,28.859,1502400.0
2009-08-27 11:30:00,42.98,43.11,42.82,43.11,1645300.0,28.859,28.9463,28.7516,28.9463,1645300.0
2009-08-27 12:00:00,43.11,43.24,42.98,43.2,1448000.0,28.9463,29.0336,28.859,29.0067,1448000.0
2009-08-27 12:30:00,43.21,43.44,43.21,43.44,1724600.0,29.0135,29.1679,29.0135,29.1679,1724600.0
2009-08-27 13:00:00,43.43,43.56,43.35,43.45,2079200.0,29.1612,29.2485,29.1075,29.1746,2079200.0
2009-08-27 13:30:00,43.45,43.63,43.39,43.44,1477000.0,29.1746,29.2955,29.1343,29.1679,1477000.0
2009-08-27 14:00:00,43.44,43.53,43.4,43.45,1288400.0,29.1679,29.2283,29.141,29.1746,1288400.0
2009-08-27 14:30:00,43.45,43.56,43.38,43.45,2193700.0,29.1746,29.2485,29.1276,29.1746,2193700.0
2009-08-27 15:00:00,43.45,43.53,43.34,43.36,1725000.0,29.1746,29.2283,29.1007,29.1142,1725000.0
2009-08-27 15:30:00,43.36,43.51,43.28,43.47,3074300.0,29.1142,29.2149,29.0605,29.188,3074300.0
2009-08-28 09:30:00,43.81,43.86,43.01,43.27,4195900.0,29.4163,29.4499,28.8792,29.0537,4195900.0
2009-08-28 10:00:00,43.27,43.38,43.12,43.15,2697900.0,29.0537,29.1276,28.953,28.9732,2697900.0
2009-08-28 10:30:00,43.14,43.35,43.1,43.17,1827700.0,28.9665,29.1075,28.9396,28.9866,1827700.0
2009-08-28 11:00:00,43.17,43.22,43.04,43.1,1184500.0,28.9866,29.0202,28.8993,28.9396,1184500.0
2009-08-28 11:30:00,43.09,43.1,42.62,42.72,2019300.0,28.9329,28.9396,28.6173,28.6844,2019300.0
2009-08-28 12:00:00,42.72,42.78,42.51,42.62,1850100.0,28.6844,28.7247,28.5434,28.6173,1850100.0
2009-08-28 12:30:00,42.63,42.8,42.61,42.69,1151000.0,28.624,28.7382,28.6106,28.6643,1151000.0
2009-08-28 13:00:00,42.69,42.94,42.68,42.85,1299300.0,28.6643,28.8322,28.6576,28.7717,1299300.0
2009-08-28 13:30:00,42.85,42.99,42.85,42.95,1205700.0,28.7717,28.8657,28.7717,28.8389,1205700.0
2009-08-28 14:00:00,42.95,43.05,42.81,43.0,1641800.0,28.8389,28.906,28.7449,28.8725,1641800.0
2009-08-28 14:30:00,43.0,43.0,42.85,42.97,1199700.0,28.8725,28.8725,28.7717,28.8523,1199700.0
2009-08-28 15:00:00,42.97,43.0,42.83,42.91,1542200.0,28.8523,28.8725,28.7583,28.812,1542200.0
2009-08-28 15:30:00,42.91,42.97,42.71,42.94,3327500.0,28.812,28.8523,28.6777,28.8322,3327500.0
2009-08-31 09:30:00,42.44,42.75,42.06,42.72,3488000.0,28.4964,28.7046,28.2413,28.6844,3488000.0
2009-08-31 10:00:00,42.72,43.19,42.68,43.13,3682900.0,28.6844,29.0,28.6576,28.9597,3682900.0
2009-08-31 10:30:00,43.13,43.53,43.02,43.42,2889100.0,28.9597,29.2283,28.8859,29.1545,2889100.0
2009-08-31 11:00:00,43.42,43.6,43.34,43.42,2054300.0,29.1545,29.2753,29.1007,29.1545,2054300.0
2009-08-31 11:30:00,43.42,43.49,43.26,43.35,1768400.0,29.1545,29.2015,29.047,29.1075,1768400.0
2009-08-31 12:00:00,43.35,43.4,43.11,43.12,1709200.0,29.1075,29.141,28.9463,28.953,1709200.0
2009-08-31 12:30:00,43.12,43.2,43.07,43.14,937500.0,28.953,29.0067,28.9195,28.9665,937500.0
2009-08-31 13:00:00,43.15,43.29,43.1,43.28,1115900.0,28.9732,29.0672,28.9396,29.0605,1115900.0
2009-08-31 13:30:00,43.27,43.38,43.27,43.35,824300.0,29.0537,29.1276,29.0537,29.1075,824300.0
2009-08-31 14:00:00,43.34,43.38,43.22,43.38,903500.0,29.1007,29.1276,29.0202,29.1276,903500.0
2009-08-31 14:30:00,43.38,43.56,43.35,43.48,1935800.0,29.1276,29.2485,29.1075,29.1948,1935800.0
2009-08-31 15:00:00,43.48,43.52,43.25,43.36,2394100.0,29.1948,29.2216,29.0403,29.1142,2394100.0
2009-08-31 15:30:00,43.37,43.52,43.36,43.49,3686700.0,29.1209,29.2216,29.1142,29.2015,3686700.0
2009-09-01 09:30:00,43.08,43.82,43.03,43.63,4666500.0,28.9262,29.423,28.8926,29.2955,4666500.0
2009-09-01 10:00:00,43.63,43.79,43.23,43.48,3969100.0,29.2955,29.4029,29.0269,29.1948,3969100.0
2009-09-01 10:30:00,43.48,43.58,43.15,43.18,3120800.0,29.1948,29.2619,28.9732,28.9933,3120800.0
2009-09-01 11:00:00,43.18,43.23,42.57,42.64,4367500.0,28.9933,29.0269,28.5837,28.6307,4367500.0
2009-09-01 11:30:00,42.65,42.71,42.23,42.61,4764000.0,28.6374,28.6777,28.3554,28.6106,4764000.0
2009-09-01 12:00:00,42.61,42.74,42.31,42.32,2545000.0,28.6106,28.6979,28.4092,28.4159,2545000.0
2009-09-01 12:30:00,42.32,42.54,42.19,42.3,2000200.0,28.4159,28.5636,28.3286,28.4024,2000200.0
2009-09-01 13:00:00,42.31,42.35,42.08,42.27,2426300.0,28.4092,28.436,28.2547,28.3823,2426300.0
2009-09-01 13:30:00,42.27,42.5,42.18,42.46,1968000.0,28.3823,28.5367,28.3219,28.5099,1968000.0
2009-09-01 14:00:00,42.47,42.5,42.18,42.27,1623600.0,28.5166,28.5367,28.3219,28.3823,1623600.0
2009-09-01 14:30:00,42.27,42.34,42.1,42.23,1933100.0,28.3823,28.4293,28.2681,28.3554,1933100.0
2009-09-01 15:00:00,42.24,42.38,41.9,41.95,2726200.0,28.3621,28.4562,28.1339,28.1674,2726200.0
2009-09-01 15:30:00,41.94,42.0,41.56,41.69,9653900.0,28.1607,28.201,27.9056,27.9929,9653900.0
2009-09-02 09:30:00,41.52,42.11,41.33,41.91,4911500.0,27.8787,28.2749,27.7511,28.1406,4911500.0
2009-09-02 10:00:00,41.9,41.91,41.37,41.4,4356600.0,28.1339,28.1406,27.778,27.7981,4356600.0
2009-09-02 10:30:00,41.41,41.52,41.12,41.46,3270700.0,27.8048,27.8787,27.6101,27.8384,3270700.0
2009-09-02 11:00:00,41.45,41.45,41.11,41.23,2379100.0,27.8317,27.8317,27.6034,27.684,2379100.0
2009-09-02 11:30:00,41.24,41.37,41.1,41.19,1964400.0,27.6907,27.778,27.5967,27.6571,1964400.0
2009-09-02 12:00:00,41.2,41.24,41.06,41.16,1422500.0,27.6638,27.6907,27.5698,27.637,1422500.0
2009-09-02 12:30:00,41.17,41.4,41.12,41.38,1430800.0,27.6437,27.7981,27.6101,27.7847,1430800.0
2009-09-02 13:00:00,41.37,41.44,41.23,41.37,884400.0,27.778,27.825,27.684,27.778,884400.0
2009-09-02 13:30:00,41.38,41.41,41.15,41.15,713100.0,27.7847,27.8048,27.6303,27.6303,713100.0
2009-09-02 14:00:00,41.15,41.28,41.11,41.21,1202200.0,27.6303,27.7176,27.6034,27.6706,1202200.0
2009-09-02 14:30:00,41.2,41.38,41.12,41.13,1615300.0,27.6638,27.7847,27.6101,27.6168,1615300.0
2009-09-02 15:00:00,41.11,41.3,40.97,41.03,2388600.0,27.6034,27.731,27.5094,27.5497,2388600.0
2009-09-02 15:30:00,41.04,41.2,40.75,40.84,6345000.0,27.5564,27.6638,27.3617,27.4221,6345000.0
2009-09-03 09:30:00,41.23,41.75,41.11,41.61,4913300.0,27.684,28.0331,27.6034,27.9391,4913300.0
2009-09-03 10:00:00,41.61,41.72,41.29,41.47,3381900.0,27.9391,28.013,27.7243,27.8451,3381900.0
2009-09-03 10:30:00,41.47,41.74,41.47,41.74,2187300.0,27.8451,28.0264,27.8451,28.0264,2187300.0
2009-09-03 11:00:00,41.74,42.01,41.71,41.84,2313100.0,28.0264,28.2077,28.0063,28.0936,2313100.0
2009-09-03 11:30:00,41.84,42.01,41.82,41.97,1162900.0,28.0936,28.2077,28.0801,28.1809,1162900.0
2009-09-03 12:00:00,41.97,42.11,41.93,42.03,2171900.0,28.1809,28.2749,28.154,28.2211,2171900.0
2009-09-03 12:30:00,42.03,42.1,41.45,42.03,1138300.0,28.2211,28.2681,27.8317,28.2211,1138300.0
2009-09-03 13:00:00,42.04,42.17,42.03,42.08,1047700.0,28.2279,28.3151,28.2211,28.2547,1047700.0
2009-09-03 13:30:00,42.08,42.13,41.9,41.95,1091300.0,28.2547,28.2883,28.1339,28.1674,1091300.0
2009-09-03 14:00:00,41.94,41.98,41.77,41.8,979300.0,28.1607,28.1876,28.0466,28.0667,979300.0
2009-09-03 14:30:00,41.8,41.81,41.62,41.68,1213000.0,28.0667,28.0734,27.9458,27.9861,1213000.0
2009-09-03 15:00:00,41.68,41.81,41.65,41.79,1348000.0,27.9861,28.0734,27.966,28.06,1348000.0
2009-09-03 15:30:00,41.8,42.25,41.79,42.13,5948800.0,28.0667,28.3689,28.06,28.2883,5948800.0
2009-09-04 09:30:00,42.33,42.44,41.79,42.11,3485100.0,28.4226,28.4964,28.06,28.2749,3485100.0
2009-09-04 10:00:00,42.11,42.45,42.02,42.35,2012300.0,28.2749,28.5032,28.2144,28.436,2012300.0
2009-09-04 10:30:00,42.35,42.41,42.2,42.28,1355100.0,28.436,28.4763,28.3353,28.389,1355100.0
2009-09-04 11:00:00,42.28,42.28,42.01,42.06,1176000.0,28.389,28.389,28.2077,28.2413,1176000.0
2009-09-04 11:30:00,42.06,42.24,42.0,42.12,1019100.0,28.2413,28.3621,28.201,28.2816,1019100.0
2009-09-04 12:00:00,42.12,42.41,42.09,42.24,1473100.0,28.2816,28.4763,28.2614,28.3621,1473100.0
2009-09-04 12:30:00,42.24,42.27,42.08,42.18,855000.0,28.3621,28.3823,28.2547,28.3219,855000.0
2009-09-04 13:00:00,42.19,42.49,42.14,42.45,1537700.0,28.3286,28.53,28.295,28.5032,1537700.0
2009-09-04 13:30:00,42.46,42.48,42.16,42.18,1092300.0,28.5099,28.5233,28.3084,28.3219,1092300.0
2009-09-04 14:00:00,42.18,42.28,42.11,42.12,786900.0,28.3219,28.389,28.2749,28.2816,786900.0
2009-09-04 14:30:00,42.12,42.37,42.1,42.31,1161500.0,28.2816,28.4494,28.2681,28.4092,1161500.0
2009-09-04 15:00:00,42.3,42.33,42.1,42.21,1072500.0,28.4024,28.4226,28.2681,28.342,1072500.0
2009-09-04 15:30:00,42.21,42.35,42.11,42.34,3233000.0,28.342,28.436,28.2749,28.4293,3233000.0
2009-09-08 09:30:00,42.79,43.04,42.44,42.83,5130900.0,28.7314,28.8993,28.4964,28.7583,5130900.0
2009-09-08 10:00:00,42.82,42.83,42.3,42.5,2790300.0,28.7516,28.7583,28.4024,28.5367,2790300.0
2009-09-08 10:30:00,42.5,42.6,42.33,42.45,1628400.0,28.5367,28.6039,28.4226,28.5032,1628400.0
2009-09-08 11:00:00,42.46,42.53,42.22,42.28,1398100.0,28.5099,28.5569,28.3487,28.389,1398100.0
2009-09-08 11:30:00,42.27,42.29,42.05,42.1,1539500.0,28.3823,28.3957,28.2346,28.2681,1539500.0
2009-09-08 12:00:00,42.1,42.11,41.85,41.96,1699700.0,28.2681,28.2749,28.1003,28.1741,1699700.0
2009-09-08 12:30:00,41.96,42.1,41.9,42.03,713500.0,28.1741,28.2681,28.1339,28.2211,713500.0
2009-09-08 13:00:00,42.03,42.2,41.99,42.2,1381600.0,28.2211,28.3353,28.1943,28.3353,1381600.0
2009-09-08 13:30:00,42.19,42.4,42.16,42.34,1253000.0,28.3286,28.4696,28.3084,28.4293,1253000.0
2009-09-08 14:00:00,42.33,42.48,42.27,42.46,1164300.0,28.4226,28.5233,28.3823,28.5099,1164300.0
2009-09-08 14:30:00,42.47,42.59,42.43,42.54,1393000.0,28.5166,28.5972,28.4897,28.5636,1393000.0
2009-09-08 15:00:00,42.53,42.65,42.43,42.64,2310200.0,28.5569,28.6374,28.4897,28.6307,2310200.0
2009-09-08 15:30:00,42.64,42.72,42.45,42.56,3429300.0,28.6307,28.6844,28.5032,28.577,3429300.0
2009-09-09 09:30:00,42.6,42.98,42.48,42.66,5502600.0,28.6039,28.859,28.5233,28.6442,5502600.0
2009-09-09 10:00:00,42.65,42.72,42.45,42.57,3160700.0,28.6374,28.6844,28.5032,28.5837,3160700.0
2009-09-09 10:30:00,42.57,42.62,42.39,42.5,1632100.0,28.5837,28.6173,28.4629,28.5367,1632100.0
2009-09-09 11:00:00,42.5,42.8,42.49,42.76,1387700.0,28.5367,28.7382,28.53,28.7113,1387700.0
2009-09-09 11:30:00,42.76,43.06,42.76,42.88,2008000.0,28.7113,28.9127,28.7113,28.7919,2008000.0
2009-09-09 12:00:00,42.88,42.9,42.74,42.8,937100.0,28.7919,28.8053,28.6979,28.7382,937100.0
2009-09-09 12:30:00,42.79,42.9,42.67,42.89,953000.0,28.7314,28.8053,28.6509,28.7986,953000.0
2009-09-09 13:00:00,42.89,43.03,42.84,42.98,1620500.0,28.7986,28.8926,28.765,28.859,1620500.0
2009-09-09 13:30:00,42.98,43.07,42.82,42.87,1048000.0,28.859,28.9195,28.7516,28.7852,1048000.0
2009-09-09 14:00:00,42.87,42.92,42.67,42.74,1451600.0,28.7852,28.8187,28.6509,28.6979,1451600.0
2009-09-09 14:30:00,42.73,42.83,42.5,42.56,1716400.0,28.6912,28.7583,28.5367,28.577,1716400.0
2009-09-09 15:00:00,42.54,42.72,42.51,42.65,1440200.0,28.5636,28.6844,28.5434,28.6374,1440200.0
2009-09-09 15:30:00,42.66,42.9,42.57,42.84,3953500.0,28.6442,28.8053,28.5837,28.765,3953500.0
2009-09-10 09:30:00,42.71,42.9,42.2,42.41,3283200.0,28.6777,28.8053,28.3353,28.4763,3283200.0
2009-09-10 10:00:00,42.4,42.6,42.38,42.44,1906900.0,28.4696,28.6039,28.4562,28.4964,1906900.0
2009-09-10 10:30:00,42.44,42.72,42.38,42.62,1661700.0,28.4964,28.6844,28.4562,28.6173,1661700.0
2009-09-10 11:00:00,42.62,42.85,42.54,42.7,2215900.0,28.6173,28.7717,28.5636,28.671,2215900.0
2009-09-10 11:30:00,42.69,42.87,42.68,42.74,1308400.0,28.6643,28.7852,28.6576,28.6979,1308400.0
2009-09-10 12:00:00,42.74,42.78,42.64,42.7,752000.0,28.6979,28.7247,28.6307,28.671,752000.0
2009-09-10 12:30:00,42.7,42.84,42.7,42.77,897800.0,28.671,28.765,28.671,28.718,897800.0
2009-09-10 13:00:00,42.77,42.86,42.68,42.75,1331800.0,28.718,28.7785,28.6576,28.7046,1331800.0
2009-09-10 13:30:00,42.75,43.11,42.74,43.09,1566000.0,28.7046,28.9463,28.6979,28.9329,1566000.0
2009-09-10 14:00:00,43.08,43.15,42.94,42.96,1444000.0,28.9262,28.9732,28.8322,28.8456,1444000.0
2009-09-10 14:30:00,42.95,43.13,42.95,43.03,1181600.0,28.8389,28.9597,28.8389,28.8926,1181600.0
2009-09-10 15:00:00,43.04,43.05,42.75,42.83,1767700.0,28.8993,28.906,28.7046,28.7583,1767700.0
2009-09-10 15:30:00,42.83,43.06,42.83,42.99,3366800.0,28.7583,28.9127,28.7583,28.8657,3366800.0
2009-09-11 09:30:00,43.12,43.39,42.71,42.86,3464000.0,28.953,29.1343,28.6777,28.7785,3464000.0
2009-09-11 10:00:00,42.85,43.0,42.62,42.75,2459900.0,28.7717,28.8725,28.6173,28.7046,2459900.0
2009-09-11 10:30:00,42.74,43.03,42.74,42.96,1545700.0,28.6979,28.8926,28.6979,28.8456,1545700.0
2009-09-11 11:00:00,42.96,43.14,42.83,42.84,1805900.0,28.8456,28.9665,28.7583,28.765,1805900.0
2009-09-11 11:30:00,42.83,42.89,42.7,42.88,1100300.0,28.7583,28.7986,28.671,28.7919,1100300.0
2009-09-11 12:00:00,42.88,43.0,42.8,42.9,1295800.0,28.7919,28.8725,28.7382,28.8053,1295800.0
2009-09-11 12:30:00,42.9,42.91,42.65,42.75,1858400.0,28.8053,28.812,28.6374,28.7046,1858400.0
2009-09-11 13:00:00,42.75,42.84,42.72,42.72,1225300.0,28.7046,28.765,28.6844,28.6844,1225300.0
2009-09-11 13:30:00,42.72,42.76,42.54,42.55,1075000.0,28.6844,28.7113,28.5636,28.5703,1075000.0
2009-09-11 14:00:00,42.55,42.67,42.5,42.53,2092500.0,28.5703,28.6509,28.5367,28.5569,2092500.0
2009-09-11 14:30:00,42.53,42.69,42.53,42.57,1703100.0,28.5569,28.6643,28.5569,28.5837,1703100.0
2009-09-11 15:00:00,42.56,42.79,42.56,42.77,1523700.0,28.577,28.7314,28.577,28.718,1523700.0
2009-09-11 15:30:00,42.77,42.82,42.48,42.5,3692800.0,28.718,28.7516,28.5233,28.5367,3692800.0
2009-09-14 09:30:00,42.09,42.38,42.01,42.27,2505200.0,28.2614,28.4562,28.2077,28.3823,2505200.0
2009-09-14 10:00:00,42.28,42.44,42.06,42.37,1948400.0,28.389,28.4964,28.2413,28.4494,1948400.0
2009-09-14 10:30:00,42.37,42.78,42.35,42.74,2408800.0,28.4494,28.7247,28.436,28.6979,2408800.0
2009-09-14 11:00:00,42.74,42.84,42.64,42.69,1585800.0,28.6979,28.765,28.6307,28.6643,1585800.0
2009-09-14 11:30:00,42.69,42.76,42.65,42.71,1147800.0,28.6643,28.7113,28.6374,28.6777,1147800.0
2009-09-14 12:00:00,42.72,42.93,42.71,42.81,787800.0,28.6844,28.8255,28.6777,28.7449,787800.0
2009-09-14 12:30:00,42.82,42.85,42.71,42.81,743300.0,28.7516,28.7717,28.6777,28.7449,743300.0
2009-09-14 13:00:00,42.82,42.98,42.76,42.97,1435600.0,28.7516,28.859,28.7113,28.8523,1435600.0
2009-09-14 13:30:00,42.96,43.2,42.96,43.07,2076900.0,28.8456,29.0067,28.8456,28.9195,2076900.0
2009-09-14 14:00:00,43.06,43.3,43.02,43.29,1492100.0,28.9127,29.0739,28.8859,29.0672,1492100.0
2009-09-14 14:30:00,43.29,43.48,43.16,43.44,2265200.0,29.0672,29.1948,28.9799,29.1679,2265200.0
2009-09-14 15:00:00,43.43,43.7,43.34,43.63,3147700.0,29.1612,29.3425,29.1007,29.2955,3147700.0
2009-09-14 15:30:00,43.62,43.85,43.6,43.72,5061300.0,29.2888,29.4432,29.2753,29.3559,5061300.0
2009-09-15 09:30:00,43.61,44.19,43.36,43.41,7045700.0,29.282,29.6715,29.1142,29.1477,7045700.0
2009-09-15 10:00:00,43.41,43.43,42.55,43.24,11071900.0,29.1477,29.1612,28.5703,29.0336,11071900.0
2009-09-15 10:30:00,43.24,43.45,43.05,43.29,4777800.0,29.0336,29.1746,28.906,29.0672,4777800.0
2009-09-15 11:00:00,43.3,43.46,43.01,43.09,3033500.0,29.0739,29.1813,28.8792,28.9329,3033500.0
2009-09-15 11:30:00,43.09,43.56,43.07,43.26,2257300.0,28.9329,29.2485,28.9195,29.047,2257300.0
2009-09-15 12:00:00,43.27,43.49,43.24,43.39,1105300.0,29.0537,29.2015,29.0336,29.1343,1105300.0
2009-09-15 12:30:00,43.38,43.64,43.22,43.63,1616600.0,29.1276,29.3022,29.0202,29.2955,1616600.0
2009-09-15 13:00:00,43.63,43.82,43.54,43.68,2191900.0,29.2955,29.423,29.235,29.329,2191900.0
2009-09-15 13:30:00,43.68,43.72,43.58,43.7,1181700.0,29.329,29.3559,29.2619,29.3425,1181700.0
2009-09-15 14:00:00,43.69,43.7,43.44,43.44,1427200.0,29.3358,29.3425,29.1679,29.1679,1427200.0
2009-09-15 14:30:00,43.44,43.63,43.23,43.55,2305100.0,29.1679,29.2955,29.0269,29.2418,2305100.0
2009-09-15 15:00:00,43.56,43.91,43.47,43.81,2923000.0,29.2485,29.4835,29.188,29.4163,2923000.0
2009-09-15 15:30:00,43.81,43.82,43.22,43.22,5924600.0,29.4163,29.423,29.0202,29.0202,5924600.0
2009-09-16 09:30:00,43.35,43.67,43.21,43.42,4176800.0,29.1075,29.3223,29.0135,29.1545,4176800.0
2009-09-16 10:00:00,43.43,43.95,43.43,43.68,3541700.0,29.1612,29.5103,29.1612,29.329,3541700.0
2009-09-16 10:30:00,43.68,44.19,43.64,44.06,1957200.0,29.329,29.6715,29.3022,29.5842,1957200.0
2009-09-16 11:00:00,44.06,44.16,43.84,43.84,1989000.0,29.5842,29.6513,29.4365,29.4365,1989000.0
2009-09-16 11:30:00,43.84,44.32,43.83,44.26,2502000.0,29.4365,29.7588,29.4298,29.7185,2502000.0
2009-09-16 12:00:00,44.27,44.6,44.24,44.49,2906800.0,29.7252,29.9468,29.7051,29.8729,2906800.0
2009-09-16 12:30:00,44.48,44.56,44.25,44.3,2044500.0,29.8662,29.9199,29.7118,29.7453,2044500.0
2009-09-16 13:00:00,44.3,44.45,44.23,44.41,1713900.0,29.7453,29.8461,29.6983,29.8192,1713900.0
2009-09-16 13:30:00,44.4,44.42,44.21,44.29,1427600.0,29.8125,29.8259,29.6849,29.7386,1427600.0
2009-09-16 14:00:00,44.29,44.44,44.2,44.23,1554700.0,29.7386,29.8393,29.6782,29.6983,1554700.0
2009-09-16 14:30:00,44.24,44.35,44.15,44.19,2110000.0,29.7051,29.7789,29.6446,29.6715,2110000.0
2009-09-16 15:00:00,44.19,44.46,44.14,44.4,2137500.0,29.6715,29.8528,29.6379,29.8125,2137500.0
2009-09-16 15:30:00,44.4,44.68,44.3,44.63,6126100.0,29.8125,30.0005,29.7453,29.9669,6126100.0
2009-09-17 09:30:00,44.29,44.63,44.2,44.61,3191300.0,29.7386,29.9669,29.6782,29.9535,3191300.0
2009-09-17 10:00:00,44.6,44.83,44.46,44.6,4608800.0,29.9468,30.1012,29.8528,29.9468,4608800.0
2009-09-17 10:30:00,44.6,44.99,44.58,44.98,2511500.0,29.9468,30.2086,29.9333,30.2019,2511500.0
2009-09-17 11:00:00,44.98,45.11,44.9,45.1,3228300.0,30.2019,30.2892,30.1482,30.2825,3228300.0
2009-09-17 11:30:00,45.1,45.11,44.75,44.9,2342000.0,30.2825,30.2892,30.0475,30.1482,2342000.0
2009-09-17 12:00:00,44.91,44.96,44.44,44.76,2547300.0,30.1549,30.1885,29.8393,30.0542,2547300.0
2009-09-17 12:30:00,44.75,44.87,44.5,44.52,2300100.0,30.0475,30.1281,29.8796,29.8931,2300100.0
2009-09-17 13:00:00,44.52,44.69,44.49,44.64,1548900.0,29.8931,30.0072,29.8729,29.9736,1548900.0
2009-09-17 13:30:00,44.63,44.94,44.59,44.87,1404000.0,29.9669,30.1751,29.9401,30.1281,1404000.0
2009-09-17 14:00:00,44.87,45.0,44.71,44.78,1660100.0,30.1281,30.2154,30.0206,30.0676,1660100.0
2009-09-17 14:30:00,44.77,44.97,44.74,44.85,1431300.0,30.0609,30.1952,30.0408,30.1146,1431300.0
2009-09-17 15:00:00,44.85,45.0,44.77,44.92,1750000.0,30.1146,30.2154,30.0609,30.1616,1750000.0
2009-09-17 15:30:00,44.95,44.96,44.73,44.96,4286600.0,30.1818,30.1885,30.0341,30.1885,4286600.0
2009-09-18 09:30:00,45.24,45.24,44.7,44.9,9110800.0,30.3765,30.3765,30.0139,30.1482,9110800.0
2009-09-18 10:00:00,44.9,45.07,44.74,44.85,2572300.0,30.1482,30.2624,30.0408,30.1146,2572300.0
2009-09-18 10:30:00,44.85,44.99,44.78,44.99,1934400.0,30.1146,30.2086,30.0676,30.2086,1934400.0
2009-09-18 11:00:00,44.97,45.05,44.95,45.0,1582300.0,30.1952,30.2489,30.1818,30.2154,1582300.0
2009-09-18 11:30:00,45.0,45.03,44.9,44.92,1622900.0,30.2154,30.2355,30.1482,30.1616,1622900.0
2009-09-18 12:00:00,44.92,44.99,44.87,44.87,1448500.0,30.1616,30.2086,30.1281,30.1281,1448500.0
2009-09-18 12:30:00,44.88,44.98,44.87,44.9,1345000.0,30.1348,30.2019,30.1281,30.1482,1345000.0
2009-09-18 13:00:00,44.9,44.94,44.8,44.88,1055100.0,30.1482,30.1751,30.0811,30.1348,1055100.0
2009-09-18 13:30:00,44.88,44.95,44.8,44.88,783100.0,30.1348,30.1818,30.0811,30.1348,783100.0
2009-09-18 14:00:00,44.88,44.92,44.81,44.85,1063400.0,30.1348,30.1616,30.0878,30.1146,1063400.0
2009-09-18 14:30:00,44.85,45.0,44.82,44.99,1037400.0,30.1146,30.2154,30.0945,30.2086,1037400.0
2009-09-18 15:00:00,44.98,45.34,44.92,45.26,2878000.0,30.2019,30.4437,30.1616,30.3899,2878000.0
2009-09-18 15:30:00,45.26,45.28,44.97,44.98,4800500.0,30.3899,30.4034,30.1952,30.2019,4800500.0
2009-09-21 09:30:00,44.56,44.8,44.37,44.45,3101400.0,29.9199,30.0811,29.7923,29.8461,3101400.0
2009-09-21 10:00:00,44.45,44.56,44.24,44.54,2023000.0,29.8461,29.9199,29.7051,29.9065,2023000.0
2009-09-21 10:30:00,44.54,44.55,44.25,44.36,1400000.0,29.9065,29.9132,29.7118,29.7856,1400000.0
2009-09-21 11:00:00,44.37,44.45,44.23,44.3,1492600.0,29.7923,29.8461,29.6983,29.7453,1492600.0
2009-09-21 11:30:00,44.29,44.5,44.29,44.48,1043700.0,29.7386,29.8796,29.7386,29.8662,1043700.0
2009-09-21 12:00:00,44.48,44.49,44.36,44.43,635500.0,29.8662,29.8729,29.7856,29.8326,635500.0
2009-09-21 12:30:00,44.43,44.57,44.39,44.42,731100.0,29.8326,29.9266,29.8058,29.8259,731100.0
2009-09-21 13:00:00,44.43,44.45,44.37,44.41,632100.0,29.8326,29.8461,29.7923,29.8192,632100.0
2009-09-21 13:30:00,44.41,44.42,44.27,44.3,1028400.0,29.8192,29.8259,29.7252,29.7453,1028400.0
2009-09-21 14:00:00,44.3,44.43,44.24,44.27,1009300.0,29.7453,29.8326,29.7051,29.7252,1009300.0
2009-09-21 14:30:00,44.28,44.58,44.22,44.47,1847400.0,29.7319,29.9333,29.6916,29.8595,1847400.0
2009-09-21 15:00:00,44.47,44.73,44.45,44.62,2093500.0,29.8595,30.0341,29.8461,29.9602,2093500.0
2009-09-21 15:30:00,44.62,44.68,44.5,44.55,3690800.0,29.9602,30.0005,29.8796,29.9132,3690800.0
2009-09-22 09:30:00,44.83,44.92,44.48,44.67,3457600.0,30.1012,30.1616,29.8662,29.9938,3457600.0
2009-09-22 10:00:00,44.68,45.14,44.61,45.02,3358900.0,30.0005,30.3094,29.9535,30.2288,3358900.0
2009-09-22 10:30:00,45.03,45.05,44.82,44.96,2252100.0,30.2355,30.2489,30.0945,30.1885,2252100.0
2009-09-22 11:00:00,44.96,45.33,44.95,45.31,2332500.0,30.1885,30.4369,30.1818,30.4235,2332500.0
2009-09-22 11:30:00,45.31,45.69,45.29,45.68,2281200.0,30.4235,30.6787,30.4101,30.6719,2281200.0
2009-09-22 12:00:00,45.68,45.97,45.68,45.88,3257100.0,30.6719,30.8667,30.6719,30.8062,3257100.0
2009-09-22 12:30:00,45.88,46.08,45.73,45.81,2455300.0,30.8062,30.9405,30.7055,30.7592,2455300.0
2009-09-22 13:00:00,45.8,45.99,45.77,45.81,1778300.0,30.7525,30.8801,30.7324,30.7592,1778300.0
2009-09-22 13:30:00,45.81,45.98,45.71,45.91,1477300.0,30.7592,30.8734,30.6921,30.8264,1477300.0
2009-09-22 14:00:00,45.91,46.06,45.9,45.99,1852100.0,30.8264,30.9271,30.8197,30.8801,1852100.0
2009-09-22 14:30:00,45.99,46.28,45.99,46.27,2483200.0,30.8801,31.0748,30.8801,31.0681,2483200.0
2009-09-22 15:00:00,46.27,46.41,46.08,46.37,3205400.0,31.0681,31.1621,30.9405,31.1352,3205400.0
2009-09-22 15:30:00,46.38,46.49,46.2,46.47,7006200.0,31.142,31.2158,31.0211,31.2024,7006200.0
2009-09-23 09:30:00,46.38,46.5,46.22,46.29,3182500.0,31.142,31.2225,31.0345,31.0815,3182500.0
2009-09-23 10:00:00,46.29,46.38,45.9,45.97,2901100.0,31.0815,31.142,30.8197,30.8667,2901100.0
2009-09-23 10:30:00,45.97,46.0,45.72,45.85,2234000.0,30.8667,30.8868,30.6988,30.7861,2234000.0
2009-09-23 11:00:00,45.86,45.87,45.65,45.82,1839200.0,30.7928,30.7995,30.6518,30.7659,1839200.0
2009-09-23 11:30:00,45.82,46.05,45.82,46.04,1230500.0,30.7659,30.9204,30.7659,30.9137,1230500.0
2009-09-23 12:00:00,46.04,46.15,46.0,46.02,1273800.0,30.9137,30.9875,30.8868,30.9002,1273800.0
2009-09-23 12:30:00,46.03,46.03,45.9,45.94,813000.0,30.907,30.907,30.8197,30.8465,813000.0
2009-09-23 13:00:00,45.94,45.95,45.83,45.86,1030900.0,30.8465,30.8532,30.7727,30.7928,1030900.0
2009-09-23 13:30:00,45.87,46.03,45.84,46.03,1064300.0,30.7995,30.907,30.7794,30.907,1064300.0
2009-09-23 14:00:00,46.02,46.24,45.91,46.07,2417200.0,30.9002,31.048,30.8264,30.9338,2417200.0
2009-09-23 14:30:00,46.07,46.38,45.95,45.97,3544200.0,30.9338,31.142,30.8532,30.8667,3544200.0
2009-09-23 15:00:00,45.97,46.07,45.7,45.78,3225800.0,30.8667,30.9338,30.6854,30.7391,3225800.0
2009-09-23 15:30:00,45.78,45.78,44.98,45.05,7074500.0,30.7391,30.7391,30.2019,30.2489,7074500.0
2009-09-24 09:30:00,45.22,45.8,45.2,45.63,4238200.0,30.3631,30.7525,30.3496,30.6384,4238200.0
2009-09-24 10:00:00,45.63,45.8,45.06,45.3,4568700.0,30.6384,30.7525,30.2556,30.4168,4568700.0
2009-09-24 10:30:00,45.29,45.46,44.88,45.33,3605400.0,30.4101,30.5242,30.1348,30.4369,3605400.0
2009-09-24 11:00:00,45.33,45.36,45.02,45.1,2954500.0,30.4369,30.4571,30.2288,30.2825,2954500.0
2009-09-24 11:30:00,45.1,45.17,44.94,45.02,2049300.0,30.2825,30.3295,30.1751,30.2288,2049300.0
2009-09-24 12:00:00,45.02,45.12,44.95,44.96,1486300.0,30.2288,30.2959,30.1818,30.1885,1486300.0
2009-09-24 12:30:00,44.96,44.99,44.73,44.79,1632800.0,30.1885,30.2086,30.0341,30.0744,1632800.0
2009-09-24 13:00:00,44.8,44.91,44.62,44.68,1664900.0,30.0811,30.1549,29.9602,30.0005,1664900.0
2009-09-24 13:30:00,44.68,44.69,44.34,44.57,2092300.0,30.0005,30.0072,29.7722,29.9266,2092300.0
2009-09-24 14:00:00,44.57,44.63,44.35,44.49,2069600.0,29.9266,29.9669,29.7789,29.8729,2069600.0
2009-09-24 14:30:00,44.49,44.68,44.35,44.55,2690800.0,29.8729,30.0005,29.7789,29.9132,2690800.0
2009-09-24 15:00:00,44.55,44.67,44.36,44.5,3300600.0,29.9132,29.9938,29.7856,29.8796,3300600.0
2009-09-24 15:30:00,44.51,44.6,44.26,44.33,6591600.0,29.8863,29.9468,29.7185,29.7655,6591600.0
2009-09-25 09:30:00,44.17,44.28,43.66,43.89,4963900.0,29.6581,29.7319,29.3156,29.47,4963900.0
2009-09-25 10:00:00,43.88,44.08,43.72,43.97,2777700.0,29.4633,29.5976,29.3559,29.5238,2777700.0
2009-09-25 10:30:00,43.97,44.18,43.96,44.11,1980900.0,29.5238,29.6648,29.517,29.6178,1980900.0
2009-09-25 11:00:00,44.12,44.14,43.85,43.92,1566200.0,29.6245,29.6379,29.4432,29.4902,1566200.0
2009-09-25 11:30:00,43.91,43.98,43.66,43.73,1402400.0,29.4835,29.5305,29.3156,29.3626,1402400.0
2009-09-25 12:00:00,43.72,43.77,43.51,43.52,1940200.0,29.3559,29.3895,29.2149,29.2216,1940200.0
2009-09-25 12:30:00,43.53,43.63,43.51,43.57,1102600.0,29.2283,29.2955,29.2149,29.2552,1102600.0
2009-09-25 13:00:00,43.56,43.62,43.4,43.48,2188900.0,29.2485,29.2888,29.141,29.1948,2188900.0
2009-09-25 13:30:00,43.47,43.78,43.34,43.76,1368500.0,29.188,29.3962,29.1007,29.3828,1368500.0
2009-09-25 14:00:00,43.77,43.95,43.74,43.87,1693400.0,29.3895,29.5103,29.3693,29.4566,1693400.0
2009-09-25 14:30:00,43.86,44.15,43.81,44.09,1673300.0,29.4499,29.6446,29.4163,29.6043,1673300.0
2009-09-25 15:00:00,44.09,44.09,43.93,44.0,1468100.0,29.6043,29.6043,29.4969,29.5439,1468100.0
2009-09-25 15:30:00,44.0,44.04,43.61,43.66,4351700.0,29.5439,29.5708,29.282,29.3156,4351700.0
2009-09-28 09:30:00,43.97,44.0,43.69,43.8,2702600.0,29.5238,29.5439,29.3358,29.4096,2702600.0
2009-09-28 10:00:00,43.79,44.12,43.79,44.1,2585700.0,29.4029,29.6245,29.4029,29.6111,2585700.0
2009-09-28 10:30:00,44.09,44.26,44.06,44.13,1688100.0,29.6043,29.7185,29.5842,29.6312,1688100.0
2009-09-28 11:00:00,44.13,44.19,44.05,44.09,1007000.0,29.6312,29.6715,29.5775,29.6043,1007000.0
2009-09-28 11:30:00,44.09,44.22,44.07,44.14,840300.0,29.6043,29.6916,29.5909,29.6379,840300.0
2009-09-28 12:00:00,44.14,44.21,44.12,44.18,644400.0,29.6379,29.6849,29.6245,29.6648,644400.0
2009-09-28 12:30:00,44.18,44.3,44.13,44.16,778800.0,29.6648,29.7453,29.6312,29.6513,778800.0
2009-09-28 13:00:00,44.16,44.3,44.15,44.27,928000.0,29.6513,29.7453,29.6446,29.7252,928000.0
2009-09-28 13:30:00,44.27,44.37,44.21,44.25,1145800.0,29.7252,29.7923,29.6849,29.7118,1145800.0
2009-09-28 14:00:00,44.24,44.37,44.22,44.34,880300.0,29.7051,29.7923,29.6916,29.7722,880300.0
2009-09-28 14:30:00,44.34,44.35,44.22,44.25,1080600.0,29.7722,29.7789,29.6916,29.7118,1080600.0
2009-09-28 15:00:00,44.26,44.48,44.2,44.47,1480900.0,29.7185,29.8662,29.6782,29.8595,1480900.0
2009-09-28 15:30:00,44.47,44.83,44.36,44.78,5009400.0,29.8595,30.1012,29.7856,30.0676,5009400.0
2009-09-29 09:30:00,44.89,45.2,44.79,45.11,3159000.0,30.1415,30.3496,30.0744,30.2892,3159000.0
2009-09-29 10:00:00,45.1,45.11,44.43,44.88,3316100.0,30.2825,30.2892,29.8326,30.1348,3316100.0
2009-09-29 10:30:00,44.88,45.08,44.58,44.59,1808200.0,30.1348,30.2691,29.9333,29.9401,1808200.0
2009-09-29 11:00:00,44.59,44.84,44.53,44.8,1089100.0,29.9401,30.1079,29.8998,30.0811,1089100.0
2009-09-29 11:30:00,44.8,44.85,44.57,44.75,1318600.0,30.0811,30.1146,29.9266,30.0475,1318600.0
2009-09-29 12:00:00,44.75,44.88,44.72,44.83,787900.0,30.0475,30.1348,30.0274,30.1012,787900.0
2009-09-29 12:30:00,44.83,45.02,44.82,44.98,1144100.0,30.1012,30.2288,30.0945,30.2019,1144100.0
2009-09-29 13:00:00,44.98,45.09,44.96,45.01,966000.0,30.2019,30.2758,30.1885,30.2221,966000.0
2009-09-29 13:30:00,45.01,45.1,44.93,45.1,858900.0,30.2221,30.2825,30.1684,30.2825,858900.0
2009-09-29 14:00:00,45.1,45.11,44.98,45.05,901100.0,30.2825,30.2892,30.2019,30.2489,901100.0
2009-09-29 14:30:00,45.05,45.1,44.91,45.04,979000.0,30.2489,30.2825,30.1549,30.2422,979000.0
2009-09-29 15:00:00,45.04,45.1,44.9,44.9,1545800.0,30.2422,30.2825,30.1482,30.1482,1545800.0
2009-09-29 15:30:00,44.9,45.01,44.76,44.82,3671700.0,30.1482,30.2221,30.0542,30.0945,3671700.0
2009-09-30 09:30:00,44.8,44.89,43.85,43.97,4810400.0,30.0811,30.1415,29.4432,29.5238,4810400.0
2009-09-30 10:00:00,43.96,44.05,43.85,43.97,2712200.0,29.517,29.5775,29.4432,29.5238,2712200.0
2009-09-30 10:30:00,43.98,44.0,43.66,43.95,2727300.0,29.5305,29.5439,29.3156,29.5103,2727300.0
2009-09-30 11:00:00,43.96,44.22,43.62,44.17,2530200.0,29.517,29.6916,29.2888,29.6581,2530200.0
2009-09-30 11:30:00,44.17,44.18,43.9,43.99,1743800.0,29.6581,29.6648,29.4768,29.5372,1743800.0
2009-09-30 12:00:00,44.0,44.06,43.94,44.0,1463600.0,29.5439,29.5842,29.5036,29.5439,1463600.0
2009-09-30 12:30:00,44.01,44.12,43.96,44.02,2296400.0,29.5506,29.6245,29.517,29.5573,2296400.0
2009-09-30 13:00:00,44.03,44.23,44.03,44.15,2343600.0,29.564,29.6983,29.564,29.6446,2343600.0
2009-09-30 13:30:00,44.14,44.18,43.97,44.08,1415700.0,29.6379,29.6648,29.5238,29.5976,1415700.0
2009-09-30 14:00:00,44.09,44.1,43.96,43.98,1795700.0,29.6043,29.6111,29.517,29.5305,1795700.0
2009-09-30 14:30:00,43.98,44.01,43.7,43.77,2197900.0,29.5305,29.5506,29.3425,29.3895,2197900.0
2009-09-30 15:00:00,43.76,43.79,43.43,43.64,4412600.0,29.3828,29.4029,29.1612,29.3022,4412600.0
2009-09-30 15:30:00,43.64,43.94,43.55,43.78,6005400.0,29.3022,29.5036,29.2418,29.3962,6005400.0
2009-10-01 09:30:00,43.4,43.56,42.95,42.99,4592300.0,29.141,29.2485,28.8389,28.8657,4592300.0
2009-10-01 10:00:00,43.0,43.07,42.56,42.7,5072700.0,28.8725,28.9195,28.577,28.671,5072700.0
2009-10-01 10:30:00,42.7,43.14,42.66,42.87,3489300.0,28.671,28.9665,28.6442,28.7852,3489300.0
2009-10-01 11:00:00,42.88,42.88,42.63,42.68,2913200.0,28.7919,28.7919,28.624,28.6576,2913200.0
2009-10-01 11:30:00,42.67,42.79,42.6,42.63,1804600.0,28.6509,28.7314,28.6039,28.624,1804600.0
2009-10-01 12:00:00,42.63,42.75,42.5,42.71,1816400.0,28.624,28.7046,28.5367,28.6777,1816400.0
2009-10-01 12:30:00,42.71,42.75,42.56,42.64,1130900.0,28.6777,28.7046,28.577,28.6307,1130900.0
2009-10-01 13:00:00,42.63,42.64,42.25,42.31,2723600.0,28.624,28.6307,28.3689,28.4092,2723600.0
2009-10-01 13:30:00,42.32,42.4,42.19,42.39,2110900.0,28.4159,28.4696,28.3286,28.4629,2110900.0
2009-10-01 14:00:00,42.4,42.5,42.3,42.49,1648300.0,28.4696,28.5367,28.4024,28.53,1648300.0
2009-10-01 14:30:00,42.49,42.5,42.05,42.06,2644300.0,28.53,28.5367,28.2346,28.2413,2644300.0
2009-10-01 15:00:00,42.06,42.11,41.57,41.65,4593900.0,28.2413,28.2749,27.9123,27.966,4593900.0
2009-10-01 15:30:00,41.65,41.92,41.36,41.39,10135200.0,27.966,28.1473,27.7713,27.7914,10135200.0
2009-10-02 09:30:00,40.82,41.25,40.53,40.96,8075600.0,27.4414,27.7305,27.2465,27.5355,8075600.0
2009-10-02 10:00:00,40.97,41.28,40.85,41.28,5402100.0,27.5423,27.7507,27.4616,27.7507,5402100.0
2009-10-02 10:30:00,41.28,41.86,41.22,41.6,4229700.0,27.7507,28.1406,27.7103,27.9658,4229700.0
2009-10-02 11:00:00,41.59,41.95,41.56,41.68,2641400.0,27.9591,28.2011,27.9389,28.0196,2641400.0
2009-10-02 11:30:00,41.67,41.85,41.52,41.59,2121200.0,28.0128,28.1338,27.912,27.9591,2121200.0
2009-10-02 12:00:00,41.59,41.89,41.58,41.89,1319900.0,27.9591,28.1607,27.9523,28.1607,1319900.0
2009-10-02 12:30:00,41.88,42.07,41.88,42.02,2070200.0,28.154,28.2817,28.154,28.2481,2070200.0
2009-10-02 13:00:00,42.02,42.4,42.0,42.28,2084300.0,28.2481,28.5036,28.2347,28.4229,2084300.0
2009-10-02 13:30:00,42.29,42.36,42.11,42.33,1751900.0,28.4296,28.4767,28.3086,28.4565,1751900.0
2009-10-02 14:00:00,42.33,42.38,42.13,42.34,1486700.0,28.4565,28.4901,28.3221,28.4633,1486700.0
2009-10-02 14:30:00,42.35,42.36,41.99,41.99,1681200.0,28.47,28.4767,28.228,28.228,1681200.0
2009-10-02 15:00:00,42.0,42.01,41.8,41.84,2044200.0,28.2347,28.2414,28.1002,28.1271,2044200.0
2009-10-02 15:30:00,41.84,42.0,41.59,41.84,4724900.0,28.1271,28.2347,27.9591,28.1271,4724900.0
2009-10-05 09:30:00,42.48,43.19,42.35,43.17,4855900.0,28.5574,29.0347,28.47,29.0212,4855900.0
2009-10-05 10:00:00,43.18,43.37,42.87,43.24,4654900.0,29.0279,29.1557,28.8195,29.0683,4654900.0
2009-10-05 10:30:00,43.25,43.35,43.09,43.33,1597100.0,29.075,29.1422,28.9674,29.1288,1597100.0
2009-10-05 11:00:00,43.33,43.38,43.16,43.22,1396200.0,29.1288,29.1624,29.0145,29.0548,1396200.0
2009-10-05 11:30:00,43.22,43.28,43.14,43.25,1070600.0,29.0548,29.0952,29.0011,29.075,1070600.0
2009-10-05 12:00:00,43.24,43.27,43.14,43.23,960900.0,29.0683,29.0884,29.0011,29.0616,960900.0
2009-10-05 12:30:00,43.24,43.5,43.23,43.46,1251000.0,29.0683,29.2431,29.0616,29.2162,1251000.0
2009-10-05 13:00:00,43.46,43.54,43.41,43.44,929100.0,29.2162,29.27,29.1826,29.2027,929100.0
2009-10-05 13:30:00,43.44,43.45,43.3,43.35,1152200.0,29.2027,29.2095,29.1086,29.1422,1152200.0
2009-10-05 14:00:00,43.36,43.5,43.32,43.47,1088400.0,29.149,29.2431,29.1221,29.2229,1088400.0
2009-10-05 14:30:00,43.48,43.89,43.47,43.8,2957900.0,29.2296,29.5052,29.2229,29.4447,2957900.0
2009-10-05 15:00:00,43.81,43.93,43.7,43.81,2321400.0,29.4515,29.5321,29.3775,29.4515,2321400.0
2009-10-05 15:30:00,43.81,43.86,43.63,43.77,6213600.0,29.4515,29.4851,29.3305,29.4246,6213600.0
2009-10-06 09:30:00,44.36,44.81,44.2,44.67,5943900.0,29.8212,30.1237,29.7136,30.0296,5943900.0
2009-10-06 10:00:00,44.67,44.86,44.62,44.71,3563300.0,30.0296,30.1573,29.996,30.0565,3563300.0
2009-10-06 10:30:00,44.7,44.81,44.57,44.69,2594500.0,30.0498,30.1237,29.9624,30.0431,2594500.0
2009-10-06 11:00:00,44.7,44.93,44.65,44.84,2389700.0,30.0498,30.2044,30.0162,30.1439,2389700.0
2009-10-06 11:30:00,44.85,44.96,44.75,44.95,1445000.0,30.1506,30.2246,30.0834,30.2178,1445000.0
2009-10-06 12:00:00,44.95,45.0,44.78,44.79,1314100.0,30.2178,30.2514,30.1036,30.1103,1314100.0
2009-10-06 12:30:00,44.79,44.98,44.62,44.63,2556000.0,30.1103,30.238,29.996,30.0027,2556000.0
2009-10-06 13:00:00,44.62,44.63,44.41,44.42,3412500.0,29.996,30.0027,29.8548,29.8615,3412500.0
2009-10-06 13:30:00,44.42,44.46,44.22,44.35,2874700.0,29.8615,29.8884,29.7271,29.8145,2874700.0
2009-10-06 14:00:00,44.37,44.37,44.07,44.22,2997800.0,29.8279,29.8279,29.6263,29.7271,2997800.0
2009-10-06 14:30:00,44.22,44.52,44.15,44.46,1934500.0,29.7271,29.9288,29.68,29.8884,1934500.0
2009-10-06 15:00:00,44.46,44.84,44.37,44.8,2445400.0,29.8884,30.1439,29.8279,30.117,2445400.0
2009-10-06 15:30:00,44.81,44.92,44.6,44.91,5674600.0,30.1237,30.1977,29.9825,30.1909,5674600.0
2009-10-07 09:30:00,44.6,44.99,44.46,44.97,3802200.0,29.9825,30.2447,29.8884,30.2313,3802200.0
2009-10-07 10:00:00,44.96,45.13,44.8,45.05,3022000.0,30.2246,30.3388,30.117,30.2851,3022000.0
2009-10-07 10:30:00,45.05,45.47,44.96,45.36,3260500.0,30.2851,30.5674,30.2246,30.4935,3260500.0
2009-10-07 11:00:00,45.37,45.68,45.36,45.38,3420900.0,30.5002,30.7086,30.4935,30.5069,3420900.0
2009-10-07 11:30:00,45.38,45.39,45.14,45.26,3318600.0,30.5069,30.5136,30.3456,30.4262,3318600.0
2009-10-07 12:00:00,45.22,45.44,45.21,45.33,918200.0,30.3993,30.5472,30.3926,30.4733,918200.0
2009-10-07 12:30:00,45.33,45.63,45.24,45.6,1318800.0,30.4733,30.675,30.4128,30.6548,1318800.0
2009-10-07 13:00:00,45.6,45.63,45.33,45.39,1227900.0,30.6548,30.675,30.4733,30.5136,1227900.0
2009-10-07 13:30:00,45.39,45.53,45.33,45.46,1122800.0,30.5136,30.6077,30.4733,30.5607,1122800.0
2009-10-07 14:00:00,45.46,45.49,45.31,45.36,1176300.0,30.5607,30.5809,30.4598,30.4935,1176300.0
2009-10-07 14:30:00,45.36,45.6,45.29,45.6,1602600.0,30.4935,30.6548,30.4464,30.6548,1602600.0
2009-10-07 15:00:00,45.6,45.72,45.48,45.64,1865900.0,30.6548,30.7355,30.5741,30.6817,1865900.0
2009-10-07 15:30:00,45.64,45.82,45.6,45.71,5858000.0,30.6817,30.8027,30.6548,30.7288,5858000.0
2009-10-08 09:30:00,46.04,46.1,45.53,45.73,4676300.0,30.9506,30.9909,30.6077,30.7422,4676300.0
2009-10-08 10:00:00,45.74,46.03,45.63,45.94,3112200.0,30.7489,30.9439,30.675,30.8834,3112200.0
2009-10-08 10:30:00,45.94,46.05,45.86,45.99,1855400.0,30.8834,30.9573,30.8296,30.917,1855400.0
2009-10-08 11:00:00,45.99,46.29,45.86,46.18,1803700.0,30.917,31.1187,30.8296,31.0447,1803700.0
2009-10-08 11:30:00,46.18,46.44,46.17,46.38,1921000.0,31.0447,31.2195,31.038,31.1792,1921000.0
2009-10-08 12:00:00,46.38,46.39,46.19,46.3,1278600.0,31.1792,31.1859,31.0514,31.1254,1278600.0
2009-10-08 12:30:00,46.29,46.33,46.14,46.16,1129600.0,31.1187,31.1455,31.0178,31.0313,1129600.0
2009-10-08 13:00:00,46.16,46.18,45.83,45.85,1663200.0,31.0313,31.0447,30.8094,30.8229,1663200.0
2009-10-08 13:30:00,45.85,45.88,45.66,45.81,1839500.0,30.8229,30.843,30.6951,30.796,1839500.0
2009-10-08 14:00:00,45.8,45.84,45.42,45.6,2199100.0,30.7893,30.8161,30.5338,30.6548,2199100.0
2009-10-08 14:30:00,45.6,45.8,45.48,45.52,2285700.0,30.6548,30.7893,30.5741,30.601,2285700.0
2009-10-08 15:00:00,45.52,45.64,45.16,45.17,2776000.0,30.601,30.6817,30.359,30.3657,2776000.0
2009-10-08 15:30:00,45.17,45.49,45.05,45.33,6305400.0,30.3657,30.5809,30.2851,30.4733,6305400.0
2009-10-09 09:30:00,45.43,45.68,45.08,45.68,3564300.0,30.5405,30.7086,30.3052,30.7086,3564300.0
2009-10-09 10:00:00,45.68,45.7,45.2,45.42,2838900.0,30.7086,30.722,30.3859,30.5338,2838900.0
2009-10-09 10:30:00,45.43,45.53,45.31,45.38,1593200.0,30.5405,30.6077,30.4598,30.5069,1593200.0
2009-10-09 11:00:00,45.38,45.59,45.23,45.52,1751300.0,30.5069,30.6481,30.4061,30.601,1751300.0
2009-10-09 11:30:00,45.51,45.55,45.29,45.31,1320100.0,30.5943,30.6212,30.4464,30.4598,1320100.0
2009-10-09 12:00:00,45.3,45.32,45.13,45.27,1171900.0,30.4531,30.4666,30.3388,30.433,1171900.0
2009-10-09 12:30:00,45.27,45.53,45.25,45.51,1035500.0,30.433,30.6077,30.4195,30.5943,1035500.0
2009-10-09 13:00:00,45.5,45.53,45.38,45.43,1161700.0,30.5876,30.6077,30.5069,30.5405,1161700.0
2009-10-09 13:30:00,45.43,45.45,45.37,45.43,588400.0,30.5405,30.554,30.5002,30.5405,588400.0
2009-10-09 14:00:00,45.42,45.45,45.31,45.34,916400.0,30.5338,30.554,30.4598,30.48,916400.0
2009-10-09 14:30:00,45.34,45.6,45.34,45.59,1127100.0,30.48,30.6548,30.48,30.6481,1127100.0
2009-10-09 15:00:00,45.58,45.88,45.56,45.87,2319700.0,30.6414,30.843,30.6279,30.8363,2319700.0
2009-10-09 15:30:00,45.86,45.94,45.73,45.85,4200000.0,30.8296,30.8834,30.7422,30.8229,4200000.0
2009-10-12 09:30:00,46.37,46.42,45.93,46.11,2898000.0,31.1724,31.2061,30.8766,30.9977,2898000.0
2009-10-12 10:00:00,46.11,46.12,45.43,45.46,3386500.0,30.9977,31.0044,30.5405,30.5607,3386500.0
2009-10-12 10:30:00,45.46,45.72,45.35,45.66,3041000.0,30.5607,30.7355,30.4867,30.6951,3041000.0
2009-10-12 11:00:00,45.67,45.85,45.63,45.7,1339500.0,30.7019,30.8229,30.675,30.722,1339500.0
2009-10-12 11:30:00,45.7,45.72,45.6,45.64,737800.0,30.722,30.7355,30.6548,30.6817,737800.0
2009-10-12 12:00:00,45.64,45.95,45.63,45.94,1144700.0,30.6817,30.8901,30.675,30.8834,1144700.0
2009-10-12 12:30:00,45.93,46.06,45.81,46.04,949200.0,30.8766,30.964,30.796,30.9506,949200.0
2009-10-12 13:00:00,46.03,46.11,45.9,45.92,988000.0,30.9439,30.9977,30.8565,30.8699,988000.0
2009-10-12 13:30:00,45.91,45.97,45.79,45.96,1062300.0,30.8632,30.9035,30.7825,30.8968,1062300.0
2009-10-12 14:00:00,45.97,46.01,45.64,45.8,1494000.0,30.9035,30.9304,30.6817,30.7893,1494000.0
2009-10-12 14:30:00,45.81,45.91,45.69,45.86,1167900.0,30.796,30.8632,30.7153,30.8296,1167900.0
2009-10-12 15:00:00,45.86,45.98,45.81,45.9,1437600.0,30.8296,30.9103,30.796,30.8565,1437600.0
2009-10-12 15:30:00,45.9,46.13,45.82,46.12,3361600.0,30.8565,31.0111,30.8027,31.0044,3361600.0
2009-10-13 09:30:00,45.65,45.7,44.75,44.9,6388700.0,30.6884,30.722,30.0834,30.1842,6388700.0
2009-10-13 10:00:00,44.89,44.98,44.53,44.78,5773600.0,30.1775,30.238,29.9355,30.1036,5773600.0
2009-10-13 10:30:00,44.78,45.22,44.75,45.16,3170200.0,30.1036,30.3993,30.0834,30.359,3170200.0
2009-10-13 11:00:00,45.16,45.2,44.99,45.16,2084500.0,30.359,30.3859,30.2447,30.359,2084500.0
2009-10-13 11:30:00,45.16,45.35,45.08,45.3,1995800.0,30.359,30.4867,30.3052,30.4531,1995800.0
2009-10-13 12:00:00,45.3,45.34,44.8,45.32,1478800.0,30.4531,30.48,30.117,30.4666,1478800.0
2009-10-13 12:30:00,45.32,45.46,45.31,45.36,1327000.0,30.4666,30.5607,30.4598,30.4935,1327000.0
2009-10-13 13:00:00,45.35,45.38,45.22,45.31,1847400.0,30.4867,30.5069,30.3993,30.4598,1847400.0
2009-10-13 13:30:00,45.31,45.44,45.27,45.4,1343000.0,30.4598,30.5472,30.433,30.5204,1343000.0
2009-10-13 14:00:00,45.41,45.67,45.2,45.64,2851000.0,30.5271,30.7019,30.3859,30.6817,2851000.0
2009-10-13 14:30:00,45.64,45.79,45.57,45.65,2544500.0,30.6817,30.7825,30.6346,30.6884,2544500.0
2009-10-13 15:00:00,45.66,45.97,45.57,45.94,3158400.0,30.6951,30.9035,30.6346,30.8834,3158400.0
2009-10-13 15:30:00,45.94,46.03,45.63,45.73,7096800.0,30.8834,30.9439,30.675,30.7422,7096800.0
2009-10-14 09:30:00,47.19,47.47,46.75,46.89,16779400.0,31.7237,31.9119,31.4279,31.522,16779400.0
2009-10-14 10:00:00,46.88,47.21,46.63,46.97,7749500.0,31.5153,31.7371,31.3472,31.5758,7749500.0
2009-10-14 10:30:00,46.97,47.45,46.97,47.34,5318400.0,31.5758,31.8985,31.5758,31.8245,5318400.0
2009-10-14 11:00:00,47.34,47.46,47.21,47.33,3962500.0,31.8245,31.9052,31.7371,31.8178,3962500.0
2009-10-14 11:30:00,47.32,47.37,47.13,47.15,2311400.0,31.8111,31.8447,31.6834,31.6968,2311400.0
2009-10-14 12:00:00,47.13,47.3,47.11,47.12,2257000.0,31.6834,31.7976,31.6699,31.6766,2257000.0
2009-10-14 12:30:00,47.13,47.16,46.97,47.06,1980600.0,31.6834,31.7035,31.5758,31.6363,1980600.0
2009-10-14 13:00:00,47.06,47.17,46.91,46.92,2706700.0,31.6363,31.7102,31.5355,31.5422,2706700.0
2009-10-14 13:30:00,46.93,47.13,46.88,47.05,2335200.0,31.5489,31.6834,31.5153,31.6296,2335200.0
2009-10-14 14:00:00,47.05,47.18,47.02,47.09,2050500.0,31.6296,31.717,31.6094,31.6565,2050500.0
2009-10-14 14:30:00,47.08,47.11,46.83,46.92,2883900.0,31.6497,31.6699,31.4817,31.5422,2883900.0
2009-10-14 15:00:00,46.91,47.18,46.91,47.15,3386400.0,31.5355,31.717,31.5355,31.6968,3386400.0
2009-10-14 15:30:00,47.15,47.23,47.06,47.19,7551300.0,31.6968,31.7506,31.6363,31.7237,7551300.0
2009-10-15 09:30:00,46.36,46.98,46.36,46.86,6407800.0,31.1657,31.5825,31.1657,31.5018,6407800.0
2009-10-15 10:00:00,46.86,47.32,46.73,47.02,5552400.0,31.5018,31.8111,31.4144,31.6094,5552400.0
2009-10-15 10:30:00,47.01,47.06,46.85,47.04,2483200.0,31.6027,31.6363,31.4951,31.6228,2483200.0
2009-10-15 11:00:00,47.05,47.09,46.63,46.64,2237300.0,31.6296,31.6565,31.3472,31.3539,2237300.0
2009-10-15 11:30:00,46.64,46.91,46.61,46.9,1688100.0,31.3539,31.5355,31.3338,31.5287,1688100.0
2009-10-15 12:00:00,46.9,47.08,46.9,46.93,1589300.0,31.5287,31.6497,31.5287,31.5489,1589300.0
2009-10-15 12:30:00,46.92,46.96,46.82,46.84,1244400.0,31.5422,31.5691,31.475,31.4884,1244400.0
2009-10-15 13:00:00,46.83,46.91,46.73,46.86,1415100.0,31.4817,31.5355,31.4144,31.5018,1415100.0
2009-10-15 13:30:00,46.85,46.96,46.79,46.84,1213900.0,31.4951,31.5691,31.4548,31.4884,1213900.0
2009-10-15 14:00:00,46.83,46.91,46.78,46.87,1355400.0,31.4817,31.5355,31.4481,31.5086,1355400.0
2009-10-15 14:30:00,46.87,47.15,46.86,47.04,2006200.0,31.5086,31.6968,31.5018,31.6228,2006200.0
2009-10-15 15:00:00,47.04,47.1,46.89,46.92,1722900.0,31.6228,31.6632,31.522,31.5422,1722900.0
2009-10-15 15:30:00,46.91,47.18,46.91,47.13,3697300.0,31.5355,31.717,31.5355,31.6834,3697300.0
2009-10-16 09:30:00,46.7,46.88,46.51,46.58,7197300.0,31.3943,31.5153,31.2666,31.3136,7197300.0
2009-10-16 10:00:00,46.58,46.7,46.44,46.64,2179500.0,31.3136,31.3943,31.2195,31.3539,2179500.0
2009-10-16 10:30:00,46.64,46.81,46.59,46.72,2183100.0,31.3539,31.4682,31.3203,31.4077,2183100.0
2009-10-16 11:00:00,46.72,46.77,46.57,46.68,1543300.0,31.4077,31.4413,31.3069,31.3808,1543300.0
2009-10-16 11:30:00,46.69,46.7,46.43,46.44,2109800.0,31.3876,31.3943,31.2128,31.2195,2109800.0
2009-10-16 12:00:00,46.45,46.5,46.38,46.41,1521500.0,31.2262,31.2598,31.1792,31.1993,1521500.0
2009-10-16 12:30:00,46.41,46.43,46.31,46.41,1085300.0,31.1993,31.2128,31.1321,31.1993,1085300.0
2009-10-16 13:00:00,46.41,46.5,46.34,46.5,1127100.0,31.1993,31.2598,31.1523,31.2598,1127100.0
2009-10-16 13:30:00,46.49,46.53,46.38,46.38,1290600.0,31.2531,31.28,31.1792,31.1792,1290600.0
2009-10-16 14:00:00,46.38,46.45,46.34,46.45,1339300.0,31.1792,31.2262,31.1523,31.2262,1339300.0
2009-10-16 14:30:00,46.44,46.48,46.38,46.44,1114500.0,31.2195,31.2464,31.1792,31.2195,1114500.0
2009-10-16 15:00:00,46.44,46.53,46.4,46.49,1840900.0,31.2195,31.28,31.1926,31.2531,1840900.0
2009-10-16 15:30:00,46.49,46.53,46.0,46.07,7859400.0,31.2531,31.28,30.9237,30.9708,7859400.0
2009-10-19 09:30:00,46.43,46.43,45.45,45.69,5269600.0,31.2128,31.2128,30.554,30.7153,5269600.0
2009-10-19 10:00:00,45.68,46.1,45.58,46.0,2998100.0,30.7086,30.9909,30.6414,30.9237,2998100.0
2009-10-19 10:30:00,46.0,46.22,45.99,46.03,2897600.0,30.9237,31.0716,30.917,30.9439,2897600.0
2009-10-19 11:00:00,46.04,46.08,45.93,45.97,1520400.0,30.9506,30.9775,30.8766,30.9035,1520400.0
2009-10-19 11:30:00,45.97,46.06,45.93,45.94,1615700.0,30.9035,30.964,30.8766,30.8834,1615700.0
2009-10-19 12:00:00,45.94,46.04,45.94,45.96,1275200.0,30.8834,30.9506,30.8834,30.8968,1275200.0
2009-10-19 12:30:00,45.96,46.04,45.94,45.99,950600.0,30.8968,30.9506,30.8834,30.917,950600.0
2009-10-19 13:00:00,45.99,46.01,45.8,45.85,1155100.0,30.917,30.9304,30.7893,30.8229,1155100.0
2009-10-19 13:30:00,45.84,46.09,45.84,45.99,1788800.0,30.8161,30.9842,30.8161,30.917,1788800.0
2009-10-19 14:00:00,45.98,46.04,45.93,46.01,1565300.0,30.9103,30.9506,30.8766,30.9304,1565300.0
2009-10-19 14:30:00,46.01,46.05,45.9,46.01,1128900.0,30.9304,30.9573,30.8565,30.9304,1128900.0
2009-10-19 15:00:00,46.01,46.02,45.82,45.87,1866700.0,30.9304,30.9371,30.8027,30.8363,1866700.0
2009-10-19 15:30:00,45.88,46.1,45.86,46.04,4229000.0,30.843,30.9909,30.8296,30.9506,4229000.0
2009-10-20 09:30:00,45.81,46.25,45.81,46.24,4053000.0,30.796,31.0918,30.796,31.085,4053000.0
2009-10-20 10:00:00,46.24,46.25,46.02,46.15,2416300.0,31.085,31.0918,30.9371,31.0245,2416300.0
2009-10-20 10:30:00,46.16,46.53,46.13,46.51,2420400.0,31.0313,31.28,31.0111,31.2666,2420400.0
2009-10-20 11:00:00,46.51,46.59,46.3,46.35,2085200.0,31.2666,31.3203,31.1254,31.159,2085200.0
2009-10-20 11:30:00,46.35,46.44,46.22,46.28,1744500.0,31.159,31.2195,31.0716,31.1119,1744500.0
2009-10-20 12:00:00,46.28,46.35,46.17,46.31,963900.0,31.1119,31.159,31.038,31.1321,963900.0
2009-10-20 12:30:00,46.31,46.33,46.13,46.13,986500.0,31.1321,31.1455,31.0111,31.0111,986500.0
2009-10-20 13:00:00,46.14,46.22,46.1,46.15,1510500.0,31.0178,31.0716,30.9909,31.0245,1510500.0
2009-10-20 13:30:00,46.16,46.22,45.91,45.92,1206000.0,31.0313,31.0716,30.8632,30.8699,1206000.0
2009-10-20 14:00:00,45.91,45.98,45.79,45.81,1947200.0,30.8632,30.9103,30.7825,30.796,1947200.0
2009-10-20 14:30:00,45.81,45.97,45.77,45.94,2142300.0,30.796,30.9035,30.7691,30.8834,2142300.0
2009-10-20 15:00:00,45.94,46.06,45.84,46.0,1622200.0,30.8834,30.964,30.8161,30.9237,1622200.0
2009-10-20 15:30:00,46.01,46.11,45.87,46.02,4928300.0,30.9304,30.9977,30.8363,30.9371,4928300.0
2009-10-21 09:30:00,46.01,46.42,45.95,46.26,3095900.0,30.9304,31.2061,30.8901,31.0985,3095900.0
2009-10-21 10:00:00,46.26,46.34,46.14,46.23,2081800.0,31.0985,31.1523,31.0178,31.0783,2081800.0
2009-10-21 10:30:00,46.23,46.28,46.04,46.08,1823100.0,31.0783,31.1119,30.9506,30.9775,1823100.0
2009-10-21 11:00:00,46.08,46.25,45.91,46.14,1417000.0,30.9775,31.0918,30.8632,31.0178,1417000.0
2009-10-21 11:30:00,46.13,46.24,45.96,46.07,1442900.0,31.0111,31.085,30.8968,30.9708,1442900.0
2009-10-21 12:00:00,46.06,46.14,45.87,46.0,1223100.0,30.964,31.0178,30.8363,30.9237,1223100.0
2009-10-21 12:30:00,46.01,46.02,45.88,45.97,788300.0,30.9304,30.9371,30.843,30.9035,788300.0
2009-10-21 13:00:00,45.97,46.01,45.9,45.96,589900.0,30.9035,30.9304,30.8565,30.8968,589900.0
2009-10-21 13:30:00,45.96,46.13,45.92,46.1,1146800.0,30.8968,31.0111,30.8699,30.9909,1146800.0
2009-10-21 14:00:00,46.1,46.11,45.97,45.98,1060800.0,30.9909,30.9977,30.9035,30.9103,1060800.0
2009-10-21 14:30:00,45.97,46.06,45.93,46.01,1295400.0,30.9035,30.964,30.8766,30.9304,1295400.0
2009-10-21 15:00:00,46.01,46.1,45.52,45.59,2920300.0,30.9304,30.9909,30.601,30.6481,2920300.0
2009-10-21 15:30:00,45.59,45.63,44.67,44.68,10141300.0,30.6481,30.675,30.0296,30.0363,10141300.0
2009-10-22 09:30:00,44.92,45.38,44.85,45.13,4924300.0,30.1977,30.5069,30.1506,30.3388,4924300.0
2009-10-22 10:00:00,45.14,45.2,44.9,45.07,2899200.0,30.3456,30.3859,30.1842,30.2985,2899200.0
2009-10-22 10:30:00,45.08,45.16,44.83,45.06,2254300.0,30.3052,30.359,30.1372,30.2918,2254300.0
2009-10-22 11:00:00,45.06,45.19,44.99,45.08,1594200.0,30.2918,30.3792,30.2447,30.3052,1594200.0
2009-10-22 11:30:00,45.08,45.17,44.99,45.09,1507800.0,30.3052,30.3657,30.2447,30.312,1507800.0
2009-10-22 12:00:00,45.08,45.17,44.91,44.96,1123300.0,30.3052,30.3657,30.1909,30.2246,1123300.0
2009-10-22 12:30:00,44.96,45.24,44.95,45.18,1377800.0,30.2246,30.4128,30.2178,30.3725,1377800.0
2009-10-22 13:00:00,45.17,45.22,45.07,45.11,773900.0,30.3657,30.3993,30.2985,30.3254,773900.0
2009-10-22 13:30:00,45.11,45.2,45.0,45.19,915300.0,30.3254,30.3859,30.2514,30.3792,915300.0
2009-10-22 14:00:00,45.2,45.58,45.2,45.44,2401200.0,30.3859,30.6414,30.3859,30.5472,2401200.0
2009-10-22 14:30:00,45.44,45.57,45.35,45.48,1941500.0,30.5472,30.6346,30.4867,30.5741,1941500.0
2009-10-22 15:00:00,45.49,45.78,45.45,45.76,2548800.0,30.5809,30.7758,30.554,30.7624,2548800.0
2009-10-22 15:30:00,45.76,45.87,45.6,45.68,4897700.0,30.7624,30.8363,30.6548,30.7086,4897700.0
2009-10-23 09:30:00,45.7,46.1,45.54,46.02,3526800.0,30.722,30.9909,30.6145,30.9371,3526800.0
2009-10-23 10:00:00,46.03,46.19,45.79,46.0,2993700.0,30.9439,31.0514,30.7825,30.9237,2993700.0
2009-10-23 10:30:00,45.99,46.0,45.76,45.81,2135900.0,30.917,30.9237,30.7624,30.796,2135900.0
2009-10-23 11:00:00,45.81,45.81,45.42,45.49,1710600.0,30.796,30.796,30.5338,30.5809,1710600.0
2009-10-23 11:30:00,45.48,45.85,45.4,45.72,1068800.0,30.5741,30.8229,30.5204,30.7355,1068800.0
2009-10-23 12:00:00,45.72,45.82,45.61,45.72,861200.0,30.7355,30.8027,30.6615,30.7355,861200.0
2009-10-23 12:30:00,45.72,45.77,45.6,45.62,1022500.0,30.7355,30.7691,30.6548,30.6682,1022500.0
2009-10-23 13:00:00,45.62,45.65,45.43,45.46,1138100.0,30.6682,30.6884,30.5405,30.5607,1138100.0
2009-10-23 13:30:00,45.45,45.46,45.22,45.31,1449400.0,30.554,30.5607,30.3993,30.4598,1449400.0
2009-10-23 14:00:00,45.31,45.49,45.26,45.4,1202300.0,30.4598,30.5809,30.4262,30.5204,1202300.0
2009-10-23 14:30:00,45.41,45.51,45.23,45.24,1252000.0,30.5271,30.5943,30.4061,30.4128,1252000.0
2009-10-23 15:00:00,45.24,45.26,45.03,45.1,2142600.0,30.4128,30.4262,30.2716,30.3187,2142600.0
2009-10-23 15:30:00,45.11,45.29,44.96,45.29,5215800.0,30.3254,30.4464,30.2246,30.4464,5215800.0
2009-10-26 09:30:00,45.12,45.21,44.53,44.9,3973500.0,30.3321,30.3926,29.9355,30.1842,3973500.0
2009-10-26 10:00:00,44.9,45.07,44.65,44.71,2673900.0,30.1842,30.2985,30.0162,30.0565,2673900.0
2009-10-26 10:30:00,44.7,44.79,44.44,44.53,2410200.0,30.0498,30.1103,29.875,29.9355,2410200.0
2009-10-26 11:00:00,44.53,44.8,44.46,44.47,2058100.0,29.9355,30.117,29.8884,29.8952,2058100.0
2009-10-26 11:30:00,44.46,44.51,43.86,43.9,5292800.0,29.8884,29.922,29.4851,29.512,5292800.0
2009-10-26 12:00:00,43.91,44.29,43.81,44.17,2529100.0,29.5187,29.7741,29.4515,29.6935,2529100.0
2009-10-26 12:30:00,44.18,44.23,44.05,44.17,1779200.0,29.7002,29.7338,29.6128,29.6935,1779200.0
2009-10-26 13:00:00,44.17,44.2,43.93,44.15,1941900.0,29.6935,29.7136,29.5321,29.68,1941900.0
2009-10-26 13:30:00,44.14,44.28,44.01,44.06,1378300.0,29.6733,29.7674,29.5859,29.6195,1378300.0
2009-10-26 14:00:00,44.07,44.1,43.81,43.88,1644100.0,29.6263,29.6464,29.4515,29.4985,1644100.0
2009-10-26 14:30:00,43.88,44.0,43.71,43.94,3334200.0,29.4985,29.5792,29.3842,29.5389,3334200.0
2009-10-26 15:00:00,43.94,43.99,43.55,43.67,2963900.0,29.5389,29.5725,29.2767,29.3574,2963900.0
2009-10-26 15:30:00,43.67,44.03,43.56,43.83,7180000.0,29.3574,29.5994,29.2834,29.4649,7180000.0
2009-10-27 09:30:00,43.99,44.27,43.67,44.06,4863500.0,29.5725,29.7607,29.3574,29.6195,4863500.0
2009-10-27 10:00:00,44.06,44.49,43.67,44.46,6574300.0,29.6195,29.9086,29.3574,29.8884,6574300.0
2009-10-27 10:30:00,44.47,44.64,44.36,44.55,3045400.0,29.8952,30.0094,29.8212,29.9489,3045400.0
2009-10-27 11:00:00,44.56,44.65,44.46,44.61,1741200.0,29.9557,30.0162,29.8884,29.9893,1741200.0
2009-10-27 11:30:00,44.61,44.64,44.46,44.53,1380000.0,29.9893,30.0094,29.8884,29.9355,1380000.0
2009-10-27 12:00:00,44.53,44.66,44.46,44.47,1100800.0,29.9355,30.0229,29.8884,29.8952,1100800.0
2009-10-27 12:30:00,44.47,44.52,44.12,44.17,1927200.0,29.8952,29.9288,29.6599,29.6935,1927200.0
2009-10-27 13:00:00,44.17,44.46,43.87,43.89,2192000.0,29.6935,29.8884,29.4918,29.5052,2192000.0
2009-10-27 13:30:00,43.89,44.2,43.86,44.13,1699000.0,29.5052,29.7136,29.4851,29.6666,1699000.0
2009-10-27 14:00:00,44.13,44.14,43.76,43.97,2404300.0,29.6666,29.6733,29.4179,29.559,2404300.0
2009-10-27 14:30:00,43.97,44.27,43.77,44.13,1895200.0,29.559,29.7607,29.4246,29.6666,1895200.0
2009-10-27 15:00:00,44.14,44.3,44.02,44.08,2018200.0,29.6733,29.7809,29.5926,29.633,2018200.0
2009-10-27 15:30:00,44.08,44.14,43.8,43.9,4755000.0,29.633,29.6733,29.4447,29.512,4755000.0
2009-10-28 09:30:00,43.74,43.81,43.19,43.3,6044900.0,29.4044,29.4515,29.0347,29.1086,6044900.0
2009-10-28 10:00:00,43.28,43.51,43.07,43.36,3027900.0,29.0952,29.2498,28.954,29.149,3027900.0
2009-10-28 10:30:00,43.35,43.53,43.06,43.23,2831800.0,29.1422,29.2632,28.9473,29.0616,2831800.0
2009-10-28 11:00:00,43.23,43.42,43.1,43.38,2316300.0,29.0616,29.1893,28.9742,29.1624,2316300.0
2009-10-28 11:30:00,43.38,43.41,43.21,43.28,1584800.0,29.1624,29.1826,29.0481,29.0952,1584800.0
2009-10-28 12:00:00,43.28,43.35,43.12,43.22,2110000.0,29.0952,29.1422,28.9876,29.0548,2110000.0
2009-10-28 12:30:00,43.23,43.24,42.78,42.78,3002800.0,29.0616,29.0683,28.759,28.759,3002800.0
2009-10-28 13:00:00,42.78,42.97,42.66,42.89,4573300.0,28.759,28.8868,28.6784,28.833,4573300.0
2009-10-28 13:30:00,42.88,43.16,42.85,43.15,1822500.0,28.8263,29.0145,28.8061,29.0078,1822500.0
2009-10-28 14:00:00,43.16,43.23,42.9,42.94,2748100.0,29.0145,29.0616,28.8397,28.8666,2748100.0
2009-10-28 14:30:00,42.95,43.04,42.76,42.87,2427900.0,28.8733,28.9338,28.7456,28.8195,2427900.0
2009-10-28 15:00:00,42.87,43.06,42.57,42.66,2863300.0,28.8195,28.9473,28.6179,28.6784,2863300.0
2009-10-28 15:30:00,42.66,42.8,42.5,42.68,7388800.0,28.6784,28.7725,28.5708,28.6918,7388800.0
2009-10-29 09:30:00,43.22,43.35,42.76,43.19,3948000.0,29.0548,29.1422,28.7456,29.0347,3948000.0
2009-10-29 10:00:00,43.19,43.57,43.14,43.51,2364500.0,29.0347,29.2901,29.0011,29.2498,2364500.0
2009-10-29 10:30:00,43.51,43.52,43.12,43.29,1972200.0,29.2498,29.2565,28.9876,29.1019,1972200.0
2009-10-29 11:00:00,43.29,43.67,43.28,43.67,1722000.0,29.1019,29.3574,29.0952,29.3574,1722000.0
2009-10-29 11:30:00,43.66,43.69,43.41,43.48,1188600.0,29.3506,29.3708,29.1826,29.2296,1188600.0
2009-10-29 12:00:00,43.48,43.82,43.48,43.81,1177800.0,29.2296,29.4582,29.2296,29.4515,1177800.0
2009-10-29 12:30:00,43.81,43.93,43.76,43.82,1216300.0,29.4515,29.5321,29.4179,29.4582,1216300.0
2009-10-29 13:00:00,43.83,43.99,43.79,43.93,865400.0,29.4649,29.5725,29.438,29.5321,865400.0
2009-10-29 13:30:00,43.93,44.2,43.92,44.16,1373300.0,29.5321,29.7136,29.5254,29.6868,1373300.0
2009-10-29 14:00:00,44.17,44.23,43.99,44.0,1695000.0,29.6935,29.7338,29.5725,29.5792,1695000.0
2009-10-29 14:30:00,43.99,44.22,43.99,44.15,1595600.0,29.5725,29.7271,29.5725,29.68,1595600.0
2009-10-29 15:00:00,44.16,44.39,44.09,44.36,2949000.0,29.6868,29.8414,29.6397,29.8212,2949000.0
2009-10-29 15:30:00,44.35,44.4,44.0,44.31,7588200.0,29.8145,29.8481,29.5792,29.7876,7588200.0
2009-10-30 09:30:00,43.95,43.97,43.3,43.44,5550300.0,29.5456,29.559,29.1086,29.2027,5550300.0
2009-10-30 10:00:00,43.45,43.59,43.03,43.1,4130000.0,29.2095,29.3036,28.9271,28.9742,4130000.0
2009-10-30 10:30:00,43.11,43.35,42.98,43.22,2313300.0,28.9809,29.1422,28.8935,29.0548,2313300.0
2009-10-30 11:00:00,43.22,43.29,42.98,42.99,1623200.0,29.0548,29.1019,28.8935,28.9002,1623200.0
2009-10-30 11:30:00,42.99,43.16,42.71,42.92,2738000.0,28.9002,29.0145,28.712,28.8532,2738000.0
2009-10-30 12:00:00,42.92,43.06,42.72,42.79,2280400.0,28.8532,28.9473,28.7187,28.7658,2280400.0
2009-10-30 12:30:00,42.79,42.9,42.58,42.63,2542800.0,28.7658,28.8397,28.6246,28.6582,2542800.0
2009-10-30 13:00:00,42.62,42.7,42.15,42.24,3858100.0,28.6515,28.7053,28.3355,28.396,3858100.0
2009-10-30 13:30:00,42.24,42.29,41.94,42.08,3724800.0,28.396,28.4296,28.1944,28.2885,3724800.0
2009-10-30 14:00:00,42.08,42.45,42.04,42.21,3662500.0,28.2885,28.5372,28.2616,28.3759,3662500.0
2009-10-30 14:30:00,42.2,42.26,41.95,42.1,3382900.0,28.3691,28.4095,28.2011,28.3019,3382900.0
2009-10-30 15:00:00,42.1,42.12,41.73,41.84,5486100.0,28.3019,28.3154,28.0532,28.1271,5486100.0
2009-10-30 15:30:00,41.84,42.8,41.75,41.77,10052300.0,28.1271,28.7725,28.0666,28.0801,10052300.0
2009-11-02 09:30:00,42.17,42.51,41.9,42.32,5044000.0,28.349,28.5775,28.1675,28.4498,5044000.0
2009-11-02 10:00:00,42.33,42.85,42.33,42.74,4455200.0,28.4565,28.8061,28.4565,28.7322,4455200.0
2009-11-02 10:30:00,42.75,42.83,42.51,42.54,2418800.0,28.7389,28.7927,28.5775,28.5977,2418800.0
2009-11-02 11:00:00,42.54,42.69,42.44,42.62,2368500.0,28.5977,28.6985,28.5305,28.6515,2368500.0
2009-11-02 11:30:00,42.62,42.74,42.54,42.71,1393800.0,28.6515,28.7322,28.5977,28.712,1393800.0
2009-11-02 12:00:00,42.71,42.71,42.34,42.36,2191000.0,28.712,28.712,28.4633,28.4767,2191000.0
2009-11-02 12:30:00,42.37,42.41,41.55,41.56,3627000.0,28.4834,28.5103,27.9322,27.9389,3627000.0
2009-11-02 13:00:00,41.56,42.23,41.52,42.17,3040800.0,27.9389,28.3893,27.912,28.349,3040800.0
2009-11-02 13:30:00,42.17,42.17,41.58,41.6,2502800.0,28.349,28.349,27.9523,27.9658,2502800.0
2009-11-02 14:00:00,41.6,42.07,41.56,42.06,4280000.0,27.9658,28.2817,27.9389,28.275,4280000.0
2009-11-02 14:30:00,42.06,42.48,41.98,42.18,3672400.0,28.275,28.5574,28.2212,28.3557,3672400.0
2009-11-02 15:00:00,42.18,42.41,41.94,42.09,3010900.0,28.3557,28.5103,28.1944,28.2952,3010900.0
2009-11-02 15:30:00,42.09,42.64,42.07,42.57,4500300.0,28.2952,28.6649,28.2817,28.6179,4500300.0
2009-11-03 09:30:00,42.09,42.83,42.05,42.73,3494600.0,28.2952,28.7927,28.2683,28.7254,3494600.0
2009-11-03 10:00:00,42.73,42.96,42.47,42.56,2945400.0,28.7254,28.8801,28.5506,28.6111,2945400.0
2009-11-03 10:30:00,42.56,42.65,42.32,42.37,1817400.0,28.6111,28.6717,28.4498,28.4834,1817400.0
2009-11-03 11:00:00,42.38,42.57,42.02,42.08,1933600.0,28.4901,28.6179,28.2481,28.2885,1933600.0
2009-11-03 11:30:00,42.09,42.31,41.98,42.22,1369400.0,28.2952,28.4431,28.2212,28.3826,1369400.0
2009-11-03 12:00:00,42.22,42.36,42.08,42.2,1185400.0,28.3826,28.4767,28.2885,28.3691,1185400.0
2009-11-03 12:30:00,42.2,42.66,42.2,42.4,1957100.0,28.3691,28.6784,28.3691,28.5036,1957100.0
2009-11-03 13:00:00,42.4,42.49,42.19,42.27,998900.0,28.5036,28.5641,28.3624,28.4162,998900.0
2009-11-03 13:30:00,42.26,42.5,42.25,42.44,1231900.0,28.4095,28.5708,28.4027,28.5305,1231900.0
2009-11-03 14:00:00,42.45,42.87,42.45,42.62,2506300.0,28.5372,28.8195,28.5372,28.6515,2506300.0
2009-11-03 14:30:00,42.62,42.69,42.3,42.38,1800600.0,28.6515,28.6985,28.4364,28.4901,1800600.0
2009-11-03 15:00:00,42.37,42.63,42.35,42.62,1799600.0,28.4834,28.6582,28.47,28.6515,1799600.0
2009-11-03 15:30:00,42.63,42.82,42.52,42.68,4425600.0,28.6582,28.7859,28.5843,28.6918,4425600.0
2009-11-04 09:30:00,43.21,43.5,43.1,43.45,4224600.0,29.0481,29.2431,28.9742,29.2095,4224600.0
2009-11-04 10:00:00,43.46,43.69,43.31,43.5,3578900.0,29.2162,29.3708,29.1153,29.2431,3578900.0
2009-11-04 10:30:00,43.51,43.59,43.37,43.53,2372000.0,29.2498,29.3036,29.1557,29.2632,2372000.0
2009-11-04 11:00:00,43.52,43.58,43.25,43.25,2165300.0,29.2565,29.2968,29.075,29.075,2165300.0
2009-11-04 11:30:00,43.25,43.38,43.12,43.27,1657400.0,29.075,29.1624,28.9876,29.0884,1657400.0
2009-11-04 12:00:00,43.27,43.33,43.13,43.28,1347800.0,29.0884,29.1288,28.9943,29.0952,1347800.0
2009-11-04 12:30:00,43.29,43.3,43.1,43.12,1073300.0,29.1019,29.1086,28.9742,28.9876,1073300.0
2009-11-04 13:00:00,43.13,43.18,43.09,43.16,884600.0,28.9943,29.0279,28.9674,29.0145,884600.0
2009-11-04 13:30:00,43.15,43.19,43.03,43.16,1086200.0,29.0078,29.0347,28.9271,29.0145,1086200.0
2009-11-04 14:00:00,43.15,43.5,42.72,42.75,2966500.0,29.0078,29.2431,28.7187,28.7389,2966500.0
2009-11-04 14:30:00,42.75,43.42,42.7,43.07,4054700.0,28.7389,29.1893,28.7053,28.954,4054700.0
2009-11-04 15:00:00,43.07,43.1,42.76,42.76,3512900.0,28.954,28.9742,28.7456,28.7456,3512900.0
2009-11-04 15:30:00,42.75,42.78,42.12,42.19,10649100.0,28.7389,28.759,28.3154,28.3624,10649100.0
2009-11-05 09:30:00,42.6,42.89,42.4,42.59,3391400.0,28.638,28.833,28.5036,28.6313,3391400.0
2009-11-05 10:00:00,42.59,43.0,42.53,42.95,2963500.0,28.6313,28.9069,28.591,28.8733,2963500.0
2009-11-05 10:30:00,42.96,43.19,42.88,42.92,2079500.0,28.8801,29.0347,28.8263,28.8532,2079500.0
2009-11-05 11:00:00,42.92,42.94,42.73,42.81,1601700.0,28.8532,28.8666,28.7254,28.7792,1601700.0
2009-11-05 11:30:00,42.81,42.98,42.74,42.86,1372200.0,28.7792,28.8935,28.7322,28.8128,1372200.0
2009-11-05 12:00:00,42.86,43.08,42.85,43.06,1121600.0,28.8128,28.9607,28.8061,28.9473,1121600.0
2009-11-05 12:30:00,43.06,43.28,43.0,43.27,1020100.0,28.9473,29.0952,28.9069,29.0884,1020100.0
2009-11-05 13:00:00,43.28,43.44,43.27,43.34,1368900.0,29.0952,29.2027,29.0884,29.1355,1368900.0
2009-11-05 13:30:00,43.34,43.62,43.31,43.42,1446000.0,29.1355,29.3237,29.1153,29.1893,1446000.0
2009-11-05 14:00:00,43.42,43.49,43.3,43.32,1246000.0,29.1893,29.2363,29.1086,29.1221,1246000.0
2009-11-05 14:30:00,43.32,43.6,43.24,43.58,1876900.0,29.1221,29.3103,29.0683,29.2968,1876900.0
2009-11-05 15:00:00,43.58,43.87,43.53,43.75,2826400.0,29.2968,29.4918,29.2632,29.4111,2826400.0
2009-11-05 15:30:00,43.75,43.93,43.56,43.85,6482300.0,29.4111,29.5321,29.2834,29.4784,6482300.0
2009-11-06 09:30:00,43.15,43.49,42.91,43.28,5335100.0,29.0078,29.2363,28.8464,29.0952,5335100.0
2009-11-06 10:00:00,43.28,43.44,43.01,43.03,3853000.0,29.0952,29.2027,28.9137,28.9271,3853000.0
2009-11-06 10:30:00,43.04,43.29,42.94,43.24,2343200.0,28.9338,29.1019,28.8666,29.0683,2343200.0
2009-11-06 11:00:00,43.24,43.34,43.11,43.22,1217500.0,29.0683,29.1355,28.9809,29.0548,1217500.0
2009-11-06 11:30:00,43.23,43.4,43.19,43.35,1029900.0,29.0616,29.1758,29.0347,29.1422,1029900.0
2009-11-06 12:00:00,43.36,43.69,43.3,43.63,1157300.0,29.149,29.3708,29.1086,29.3305,1157300.0
2009-11-06 12:30:00,43.63,43.67,43.37,43.44,1100100.0,29.3305,29.3574,29.1557,29.2027,1100100.0
2009-11-06 13:00:00,43.45,43.56,43.35,43.48,824500.0,29.2095,29.2834,29.1422,29.2296,824500.0
2009-11-06 13:30:00,43.47,43.58,43.28,43.33,979300.0,29.2229,29.2968,29.0952,29.1288,979300.0
2009-11-06 14:00:00,43.33,43.45,43.3,43.38,721300.0,29.1288,29.2095,29.1086,29.1624,721300.0
2009-11-06 14:30:00,43.38,43.39,43.1,43.11,898700.0,29.1624,29.1691,28.9742,28.9809,898700.0
2009-11-06 15:00:00,43.11,43.3,43.02,43.29,1401000.0,28.9809,29.1086,28.9204,29.1019,1401000.0
2009-11-06 15:30:00,43.28,43.51,43.26,43.47,3946900.0,29.0952,29.2498,29.0817,29.2229,3946900.0
2009-11-09 09:30:00,43.93,44.11,43.3,43.75,4930300.0,29.5321,29.6531,29.1086,29.4111,4930300.0
2009-11-09 10:00:00,43.75,44.05,43.67,43.88,3354800.0,29.4111,29.6128,29.3574,29.4985,3354800.0
2009-11-09 10:30:00,43.88,43.93,43.67,43.74,1845200.0,29.4985,29.5321,29.3574,29.4044,1845200.0
2009-11-09 11:00:00,43.74,43.8,43.61,43.78,2777900.0,29.4044,29.4447,29.317,29.4313,2777900.0
2009-11-09 11:30:00,43.78,43.79,43.66,43.66,1981500.0,29.4313,29.438,29.3506,29.3506,1981500.0
2009-11-09 12:00:00,43.66,43.85,43.57,43.74,2053800.0,29.3506,29.4784,29.2901,29.4044,2053800.0
2009-11-09 12:30:00,43.73,43.78,43.65,43.78,1115900.0,29.3977,29.4313,29.3439,29.4313,1115900.0
2009-11-09 13:00:00,43.78,43.84,43.64,43.66,1144300.0,29.4313,29.4716,29.3372,29.3506,1144300.0
2009-11-09 13:30:00,43.66,43.8,43.62,43.74,1868600.0,29.3506,29.4447,29.3237,29.4044,1868600.0
2009-11-09 14:00:00,43.74,43.89,43.72,43.8,1781500.0,29.4044,29.5052,29.391,29.4447,1781500.0
2009-11-09 14:30:00,43.8,44.03,43.78,44.03,2760900.0,29.4447,29.5994,29.4313,29.5994,2760900.0
2009-11-09 15:00:00,44.02,44.14,43.98,44.13,2055000.0,29.5926,29.6733,29.5658,29.6666,2055000.0
2009-11-09 15:30:00,44.13,44.39,44.01,44.32,6454200.0,29.6666,29.8414,29.5859,29.7943,6454200.0
2009-11-10 09:30:00,44.14,44.23,44.0,44.06,4812000.0,29.6733,29.7338,29.5792,29.6195,4812000.0
2009-11-10 10:00:00,44.06,44.3,43.87,44.28,3319700.0,29.6195,29.7809,29.4918,29.7674,3319700.0
2009-11-10 10:30:00,44.28,44.32,43.7,43.72,3023200.0,29.7674,29.7943,29.3775,29.391,3023200.0
2009-11-10 11:00:00,43.72,44.08,43.57,43.75,2606200.0,29.391,29.633,29.2901,29.4111,2606200.0
2009-11-10 11:30:00,43.74,43.81,43.65,43.74,1428600.0,29.4044,29.4515,29.3439,29.4044,1428600.0
2009-11-10 12:00:00,43.74,43.81,43.56,43.58,1383000.0,29.4044,29.4515,29.2834,29.2968,1383000.0
2009-11-10 12:30:00,43.56,43.93,43.55,43.91,1518100.0,29.2834,29.5321,29.2767,29.5187,1518100.0
2009-11-10 13:00:00,43.92,43.94,43.72,43.73,1080700.0,29.5254,29.5389,29.391,29.3977,1080700.0
2009-11-10 13:30:00,43.73,43.84,43.67,43.8,812300.0,29.3977,29.4716,29.3574,29.4447,812300.0
2009-11-10 14:00:00,43.8,43.93,43.72,43.9,1195800.0,29.4447,29.5321,29.391,29.512,1195800.0
2009-11-10 14:30:00,43.89,44.07,43.87,44.05,1290200.0,29.5052,29.6263,29.4918,29.6128,1290200.0
2009-11-10 15:00:00,44.05,44.27,43.96,44.22,2038100.0,29.6128,29.7607,29.5523,29.7271,2038100.0
2009-11-10 15:30:00,44.21,44.29,44.05,44.16,4089600.0,29.7204,29.7741,29.6128,29.6868,4089600.0
2009-11-11 09:30:00,44.34,44.94,44.2,44.91,4040500.0,29.8078,30.2111,29.7136,30.1909,4040500.0
2009-11-11 10:00:00,44.91,44.99,44.71,44.77,3028400.0,30.1909,30.2447,30.0565,30.0968,3028400.0
2009-11-11 10:30:00,44.77,44.82,44.41,44.48,3095500.0,30.0968,30.1304,29.8548,29.9019,3095500.0
2009-11-11 11:00:00,44.47,44.55,44.16,44.22,2599600.0,29.8952,29.9489,29.6868,29.7271,2599600.0
2009-11-11 11:30:00,44.21,44.36,44.01,44.07,2804800.0,29.7204,29.8212,29.5859,29.6263,2804800.0
2009-11-11 12:00:00,44.07,44.2,44.01,44.2,1387500.0,29.6263,29.7136,29.5859,29.7136,1387500.0
2009-11-11 12:30:00,44.2,44.35,44.11,44.14,1489800.0,29.7136,29.8145,29.6531,29.6733,1489800.0
2009-11-11 13:00:00,44.14,44.22,44.08,44.11,790400.0,29.6733,29.7271,29.633,29.6531,790400.0
2009-11-11 13:30:00,44.11,44.16,43.78,44.01,2331800.0,29.6531,29.6868,29.4313,29.5859,2331800.0
2009-11-11 14:00:00,44.02,44.08,43.9,43.96,1633200.0,29.5926,29.633,29.512,29.5523,1633200.0
2009-11-11 14:30:00,43.95,44.25,43.93,44.16,1461600.0,29.5456,29.7473,29.5321,29.6868,1461600.0
2009-11-11 15:00:00,44.16,44.23,44.01,44.21,1226600.0,29.6868,29.7338,29.5859,29.7204,1226600.0
2009-11-11 15:30:00,44.2,44.37,44.17,44.35,4899500.0,29.7136,29.8279,29.6935,29.8145,4899500.0
2009-11-12 09:30:00,44.28,44.65,44.0,44.52,3462900.0,29.7674,30.0162,29.5792,29.9288,3462900.0
2009-11-12 10:00:00,44.52,44.63,44.1,44.23,2630900.0,29.9288,30.0027,29.6464,29.7338,2630900.0
2009-11-12 10:30:00,44.24,44.44,44.05,44.13,2153300.0,29.7405,29.875,29.6128,29.6666,2153300.0
2009-11-12 11:00:00,44.13,44.18,43.72,43.75,2745800.0,29.6666,29.7002,29.391,29.4111,2745800.0
2009-11-12 11:30:00,43.75,43.75,43.51,43.69,1839700.0,29.4111,29.4111,29.2498,29.3708,1839700.0
2009-11-12 12:00:00,43.69,43.78,43.65,43.68,823200.0,29.3708,29.4313,29.3439,29.3641,823200.0
2009-11-12 12:30:00,43.67,43.85,43.54,43.74,1302700.0,29.3574,29.4784,29.27,29.4044,1302700.0
2009-11-12 13:00:00,43.74,43.75,43.51,43.69,1527900.0,29.4044,29.4111,29.2498,29.3708,1527900.0
2009-11-12 13:30:00,43.68,43.83,43.64,43.8,1128800.0,29.3641,29.4649,29.3372,29.4447,1128800.0
2009-11-12 14:00:00,43.81,43.85,43.67,43.69,1141900.0,29.4515,29.4784,29.3574,29.3708,1141900.0
2009-11-12 14:30:00,43.69,43.75,43.16,43.19,3343500.0,29.3708,29.4111,29.0145,29.0347,3343500.0
2009-11-12 15:00:00,43.2,43.3,43.08,43.16,2576700.0,29.0414,29.1086,28.9607,29.0145,2576700.0
2009-11-12 15:30:00,43.16,43.75,43.0,43.29,6826100.0,29.0145,29.4111,28.9069,29.1019,6826100.0
2009-11-13 09:30:00,43.15,43.29,42.79,42.83,5298900.0,29.0078,29.1019,28.7658,28.7927,5298900.0
2009-11-13 10:00:00,42.83,42.99,42.77,42.8,3136000.0,28.7927,28.9002,28.7523,28.7725,3136000.0
2009-11-13 10:30:00,42.81,42.98,42.66,42.85,3159700.0,28.7792,28.8935,28.6784,28.8061,3159700.0
2009-11-13 11:00:00,42.86,42.89,42.63,42.76,2411000.0,28.8128,28.833,28.6582,28.7456,2411000.0
2009-11-13 11:30:00,42.76,42.96,42.72,42.88,1886400.0,28.7456,28.8801,28.7187,28.8263,1886400.0
2009-11-13 12:00:00,42.89,43.11,42.82,43.09,3273000.0,28.833,28.9809,28.7859,28.9674,3273000.0
2009-11-13 12:30:00,43.1,43.11,42.9,42.94,1427000.0,28.9742,28.9809,28.8397,28.8666,1427000.0
2009-11-13 13:00:00,42.94,42.95,42.75,42.87,1576300.0,28.8666,28.8733,28.7389,28.8195,1576300.0
2009-11-13 13:30:00,42.88,42.99,42.78,42.83,1624400.0,28.8263,28.9002,28.759,28.7927,1624400.0
2009-11-13 14:00:00,42.83,42.87,42.66,42.68,1512600.0,28.7927,28.8195,28.6784,28.6918,1512600.0
2009-11-13 14:30:00,42.68,42.68,42.4,42.42,2677800.0,28.6918,28.6918,28.5036,28.517,2677800.0
2009-11-13 15:00:00,42.43,42.56,42.36,42.51,1928500.0,28.5238,28.6111,28.4767,28.5775,1928500.0
2009-11-13 15:30:00,42.52,42.92,42.5,42.9,4370300.0,28.5843,28.8532,28.5708,28.8397,4370300.0
2009-11-16 09:30:00,43.25,43.29,42.8,42.95,5642600.0,29.075,29.1019,28.7725,28.8733,5642600.0
2009-11-16 10:00:00,42.95,43.14,42.92,43.1,4083600.0,28.8733,29.0011,28.8532,28.9742,4083600.0
2009-11-16 10:30:00,43.1,43.41,43.04,43.4,3935400.0,28.9742,29.1826,28.9338,29.1758,3935400.0
2009-11-16 11:00:00,43.39,43.61,43.36,43.42,3846300.0,29.1691,29.317,29.149,29.1893,3846300.0
2009-11-16 11:30:00,43.43,43.56,43.14,43.2,1987900.0,29.196,29.2834,29.0011,29.0414,1987900.0
2009-11-16 12:00:00,43.21,43.38,43.17,43.22,1886300.0,29.0481,29.1624,29.0212,29.0548,1886300.0
2009-11-16 12:30:00,43.22,43.31,43.13,43.29,1528000.0,29.0548,29.1153,28.9943,29.1019,1528000.0
2009-11-16 13:00:00,43.29,43.43,43.26,43.34,1210100.0,29.1019,29.196,29.0817,29.1355,1210100.0
2009-11-16 13:30:00,43.34,43.53,43.33,43.5,1237300.0,29.1355,29.2632,29.1288,29.2431,1237300.0
2009-11-16 14:00:00,43.5,43.58,43.38,43.38,1812900.0,29.2431,29.2968,29.1624,29.1624,1812900.0
2009-11-16 14:30:00,43.38,43.56,43.34,43.46,2058100.0,29.1624,29.2834,29.1355,29.2162,2058100.0
2009-11-16 15:00:00,43.46,43.5,42.76,42.84,4459900.0,29.2162,29.2431,28.7456,28.7994,4459900.0
2009-11-16 15:30:00,42.84,43.08,42.76,43.04,6872900.0,28.7994,28.9607,28.7456,28.9338,6872900.0
2009-11-17 09:30:00,42.92,43.04,42.7,42.75,4105700.0,28.8532,28.9338,28.7053,28.7389,4105700.0
2009-11-17 10:00:00,42.75,42.95,42.54,42.9,2752500.0,28.7389,28.8733,28.5977,28.8397,2752500.0
2009-11-17 10:30:00,42.9,42.94,42.67,42.85,2072800.0,28.8397,28.8666,28.6851,28.8061,2072800.0
2009-11-17 11:00:00,42.84,42.85,42.62,42.83,1468000.0,28.7994,28.8061,28.6515,28.7927,1468000.0
2009-11-17 11:30:00,42.83,42.92,42.78,42.8,947600.0,28.7927,28.8532,28.759,28.7725,947600.0
2009-11-17 12:00:00,42.8,43.0,42.76,42.99,1061300.0,28.7725,28.9069,28.7456,28.9002,1061300.0
2009-11-17 12:30:00,42.98,43.16,42.98,43.11,1031600.0,28.8935,29.0145,28.8935,28.9809,1031600.0
2009-11-17 13:00:00,43.11,43.15,43.0,43.01,1372000.0,28.9809,29.0078,28.9069,28.9137,1372000.0
2009-11-17 13:30:00,43.01,43.08,42.95,42.97,1222400.0,28.9137,28.9607,28.8733,28.8868,1222400.0
2009-11-17 14:00:00,42.97,42.99,42.87,42.92,1316900.0,28.8868,28.9002,28.8195,28.8532,1316900.0
2009-11-17 14:30:00,42.92,42.92,42.66,42.72,1556600.0,28.8532,28.8532,28.6784,28.7187,1556600.0
2009-11-17 15:00:00,42.72,43.04,42.72,42.97,1858100.0,28.7187,28.9338,28.7187,28.8868,1858100.0
2009-11-17 15:30:00,42.97,43.19,42.94,43.16,3530100.0,28.8868,29.0347,28.8666,29.0145,3530100.0
2009-11-18 09:30:00,43.14,43.5,42.97,43.13,3485700.0,29.0011,29.2431,28.8868,28.9943,3485700.0
2009-11-18 10:00:00,43.12,43.41,43.07,43.29,2280400.0,28.9876,29.1826,28.954,29.1019,2280400.0
2009-11-18 10:30:00,43.3,43.47,43.2,43.32,1598500.0,29.1086,29.2229,29.0414,29.1221,1598500.0
2009-11-18 11:00:00,43.33,43.44,43.18,43.22,987700.0,29.1288,29.2027,29.0279,29.0548,987700.0
2009-11-18 11:30:00,43.22,43.36,43.1,43.33,998500.0,29.0548,29.149,28.9742,29.1288,998500.0
2009-11-18 12:00:00,43.33,43.38,43.16,43.22,701800.0,29.1288,29.1624,29.0145,29.0548,701800.0
2009-11-18 12:30:00,43.21,43.31,43.1,43.12,988900.0,29.0481,29.1153,28.9742,28.9876,988900.0
2009-11-18 13:00:00,43.12,43.14,42.94,43.05,1505000.0,28.9876,29.0011,28.8666,28.9406,1505000.0
2009-11-18 13:30:00,43.05,43.19,43.04,43.13,898500.0,28.9406,29.0347,28.9338,28.9943,898500.0
2009-11-18 14:00:00,43.13,43.22,43.12,43.16,962300.0,28.9943,29.0548,28.9876,29.0145,962300.0
2009-11-18 14:30:00,43.16,43.24,43.08,43.13,1041800.0,29.0145,29.0683,28.9607,28.9943,1041800.0
2009-11-18 15:00:00,43.12,43.23,43.08,43.18,981000.0,28.9876,29.0616,28.9607,29.0279,981000.0
2009-11-18 15:30:00,43.18,43.4,43.12,43.38,2978100.0,29.0279,29.1758,28.9876,29.1624,2978100.0
2009-11-19 09:30:00,43.1,43.18,42.74,42.92,4600800.0,28.9742,29.0279,28.7322,28.8532,4600800.0
2009-11-19 10:00:00,42.91,42.95,42.61,42.67,2467500.0,28.8464,28.8733,28.6448,28.6851,2467500.0
2009-11-19 10:30:00,42.68,42.73,42.42,42.43,1882700.0,28.6918,28.7254,28.517,28.5238,1882700.0
2009-11-19 11:00:00,42.44,42.71,42.38,42.63,1369100.0,28.5305,28.712,28.4901,28.6582,1369100.0
2009-11-19 11:30:00,42.63,42.72,42.5,42.69,796600.0,28.6582,28.7187,28.5708,28.6985,796600.0
2009-11-19 12:00:00,42.68,42.71,42.5,42.53,1046100.0,28.6918,28.712,28.5708,28.591,1046100.0
2009-11-19 12:30:00,42.53,42.64,42.34,42.45,1390400.0,28.591,28.6649,28.4633,28.5372,1390400.0
2009-11-19 13:00:00,42.45,42.47,42.26,42.4,1162900.0,28.5372,28.5506,28.4095,28.5036,1162900.0
2009-11-19 13:30:00,42.4,42.55,42.39,42.42,928000.0,28.5036,28.6044,28.4969,28.517,928000.0
2009-11-19 14:00:00,42.43,42.45,42.28,42.39,1125100.0,28.5238,28.5372,28.4229,28.4969,1125100.0
2009-11-19 14:30:00,42.39,42.57,42.38,42.47,1401800.0,28.4969,28.6179,28.4901,28.5506,1401800.0
2009-11-19 15:00:00,42.48,42.58,42.39,42.52,1224000.0,28.5574,28.6246,28.4969,28.5843,1224000.0
2009-11-19 15:30:00,42.52,42.64,42.43,42.57,4752600.0,28.5843,28.6649,28.5238,28.6179,4752600.0
2009-11-20 09:30:00,42.47,42.67,42.2,42.43,6684700.0,28.5506,28.6851,28.3691,28.5238,6684700.0
2009-11-20 10:00:00,42.43,42.65,42.3,42.57,1978200.0,28.5238,28.6717,28.4364,28.6179,1978200.0
2009-11-20 10:30:00,42.58,42.58,42.15,42.23,1787900.0,28.6246,28.6246,28.3355,28.3893,1787900.0
2009-11-20 11:00:00,42.23,42.34,42.15,42.26,1250600.0,28.3893,28.4633,28.3355,28.4095,1250600.0
2009-11-20 11:30:00,42.26,42.47,42.24,42.41,1398100.0,28.4095,28.5506,28.396,28.5103,1398100.0
2009-11-20 12:00:00,42.4,42.5,42.35,42.4,780200.0,28.5036,28.5708,28.47,28.5036,780200.0
2009-11-20 12:30:00,42.4,42.48,42.37,42.38,924800.0,28.5036,28.5574,28.4834,28.4901,924800.0
2009-11-20 13:00:00,42.37,42.5,42.35,42.4,719500.0,28.4834,28.5708,28.47,28.5036,719500.0
2009-11-20 13:30:00,42.4,42.6,42.39,42.6,943300.0,28.5036,28.638,28.4969,28.638,943300.0
2009-11-20 14:00:00,42.59,42.69,42.57,42.59,1293600.0,28.6313,28.6985,28.6179,28.6313,1293600.0
2009-11-20 14:30:00,42.59,42.72,42.53,42.54,1181700.0,28.6313,28.7187,28.591,28.5977,1181700.0
2009-11-20 15:00:00,42.54,42.68,42.52,42.66,1137900.0,28.5977,28.6918,28.5843,28.6784,1137900.0
2009-11-20 15:30:00,42.67,42.74,42.46,42.46,3608700.0,28.6851,28.7322,28.5439,28.5439,3608700.0
2009-11-23 09:30:00,42.97,43.03,42.7,43.0,3850500.0,28.8868,28.9271,28.7053,28.9069,3850500.0
2009-11-23 10:00:00,43.0,43.44,42.93,43.44,4119200.0,28.9069,29.2027,28.8599,29.2027,4119200.0
2009-11-23 10:30:00,43.43,43.64,43.4,43.44,3039800.0,29.196,29.3372,29.1758,29.2027,3039800.0
2009-11-23 11:00:00,43.44,43.56,43.43,43.46,1664500.0,29.2027,29.2834,29.196,29.2162,1664500.0
2009-11-23 11:30:00,43.46,43.51,43.31,43.32,1855000.0,29.2162,29.2498,29.1153,29.1221,1855000.0
2009-11-23 12:00:00,43.31,43.38,43.22,43.24,1795300.0,29.1153,29.1624,29.0548,29.0683,1795300.0
2009-11-23 12:30:00,43.24,43.31,43.1,43.28,1353200.0,29.0683,29.1153,28.9742,29.0952,1353200.0
2009-11-23 13:00:00,43.28,43.31,43.17,43.17,1057200.0,29.0952,29.1153,29.0212,29.0212,1057200.0
2009-11-23 13:30:00,43.17,43.24,43.11,43.13,844800.0,29.0212,29.0683,28.9809,28.9943,844800.0
2009-11-23 14:00:00,43.13,43.16,43.04,43.14,1212500.0,28.9943,29.0145,28.9338,29.0011,1212500.0
2009-11-23 14:30:00,43.13,43.23,43.09,43.16,1422100.0,28.9943,29.0616,28.9674,29.0145,1422100.0
2009-11-23 15:00:00,43.15,43.29,43.15,43.19,1388200.0,29.0078,29.1019,29.0078,29.0347,1388200.0
2009-11-23 15:30:00,43.18,43.29,42.98,43.27,4030000.0,29.0279,29.1019,28.8935,29.0884,4030000.0
2009-11-24 09:30:00,43.15,43.27,42.45,42.62,4138000.0,29.0078,29.0884,28.5372,28.6515,4138000.0
2009-11-24 10:00:00,42.58,42.73,42.34,42.34,3494400.0,28.6246,28.7254,28.4633,28.4633,3494400.0
2009-11-24 10:30:00,42.34,42.68,42.34,42.51,2414800.0,28.4633,28.6918,28.4633,28.5775,2414800.0
2009-11-24 11:00:00,42.51,42.59,42.25,42.26,2127700.0,28.5775,28.6313,28.4027,28.4095,2127700.0
2009-11-24 11:30:00,42.26,42.38,42.24,42.35,1984900.0,28.4095,28.4901,28.396,28.47,1984900.0
2009-11-24 12:00:00,42.36,42.46,42.3,42.34,2121400.0,28.4767,28.5439,28.4364,28.4633,2121400.0
2009-11-24 12:30:00,42.35,42.36,42.26,42.34,1030000.0,28.47,28.4767,28.4095,28.4633,1030000.0
2009-11-24 13:00:00,42.35,42.41,42.32,42.36,1234400.0,28.47,28.5103,28.4498,28.4767,1234400.0
2009-11-24 13:30:00,42.37,42.47,42.36,42.44,1362400.0,28.4834,28.5506,28.4767,28.5305,1362400.0
2009-11-24 14:00:00,42.45,42.58,42.35,42.48,2285600.0,28.5372,28.6246,28.47,28.5574,2285600.0
2009-11-24 14:30:00,42.49,42.55,42.42,42.46,1911500.0,28.5641,28.6044,28.517,28.5439,1911500.0
2009-11-24 15:00:00,42.46,42.5,42.4,42.44,1639300.0,28.5439,28.5708,28.5036,28.5305,1639300.0
2009-11-24 15:30:00,42.44,42.49,42.35,42.49,4152200.0,28.5305,28.5641,28.47,28.5641,4152200.0
2009-11-25 09:30:00,42.64,42.67,42.12,42.27,3754400.0,28.6649,28.6851,28.3154,28.4162,3754400.0
2009-11-25 10:00:00,42.28,42.33,42.16,42.19,3514400.0,28.4229,28.4565,28.3422,28.3624,3514400.0
2009-11-25 10:30:00,42.2,42.22,42.1,42.12,2021500.0,28.3691,28.3826,28.3019,28.3154,2021500.0
2009-11-25 11:00:00,42.13,42.2,42.03,42.03,2104600.0,28.3221,28.3691,28.2549,28.2549,2104600.0
2009-11-25 11:30:00,42.04,42.14,42.01,42.03,1650400.0,28.2616,28.3288,28.2414,28.2549,1650400.0
2009-11-25 12:00:00,42.03,42.07,41.95,42.06,2046500.0,28.2549,28.2817,28.2011,28.275,2046500.0
2009-11-25 12:30:00,42.06,42.06,42.0,42.02,1291500.0,28.275,28.275,28.2347,28.2481,1291500.0
2009-11-25 13:00:00,42.01,42.01,41.96,41.98,1023300.0,28.2414,28.2414,28.2078,28.2212,1023300.0
2009-11-25 13:30:00,41.99,42.0,41.94,41.98,780700.0,28.228,28.2347,28.1944,28.2212,780700.0
2009-11-25 14:00:00,41.98,42.11,41.94,42.07,1482200.0,28.2212,28.3086,28.1944,28.2817,1482200.0
2009-11-25 14:30:00,42.08,42.18,42.02,42.18,1122900.0,28.2885,28.3557,28.2481,28.3557,1122900.0
2009-11-25 15:00:00,42.18,42.19,42.08,42.1,1298300.0,28.3557,28.3624,28.2885,28.3019,1298300.0
2009-11-25 15:30:00,42.1,42.17,42.07,42.14,2652900.0,28.3019,28.349,28.2817,28.3288,2652900.0
2009-11-27 09:30:00,40.98,41.81,40.75,41.62,8654700.0,27.549,28.107,27.3944,27.9792,8654700.0
2009-11-27 10:00:00,41.62,41.81,41.53,41.54,3034800.0,27.9792,28.107,27.9187,27.9254,3034800.0
2009-11-27 10:30:00,41.53,41.82,41.52,41.71,1517600.0,27.9187,28.1137,27.912,28.0397,1517600.0
2009-11-27 11:00:00,41.71,41.9,41.68,41.73,1710300.0,28.0397,28.1675,28.0196,28.0532,1710300.0
2009-11-27 11:30:00,41.73,41.78,41.56,41.57,1492700.0,28.0532,28.0868,27.9389,27.9456,1492700.0
2009-11-27 12:00:00,41.57,41.62,41.45,41.62,1743000.0,27.9456,27.9792,27.8649,27.9792,1743000.0
2009-11-27 12:30:00,41.62,41.73,41.22,41.29,5111200.0,27.9792,28.0532,27.7103,27.7574,5111200.0
2009-11-30 09:30:00,41.56,42.19,41.49,41.92,4676700.0,27.9389,28.3624,27.8918,28.1809,4676700.0
2009-11-30 10:00:00,41.91,42.1,41.9,42.07,2419900.0,28.1742,28.3019,28.1675,28.2817,2419900.0
2009-11-30 10:30:00,42.07,42.17,41.9,41.91,1424300.0,28.2817,28.349,28.1675,28.1742,1424300.0
2009-11-30 11:00:00,41.91,41.92,41.69,41.74,1532400.0,28.1742,28.1809,28.0263,28.0599,1532400.0
2009-11-30 11:30:00,41.73,41.82,41.64,41.82,1248000.0,28.0532,28.1137,27.9927,28.1137,1248000.0
2009-11-30 12:00:00,41.82,41.9,41.75,41.85,925100.0,28.1137,28.1675,28.0666,28.1338,925100.0
2009-11-30 12:30:00,41.88,41.9,41.65,41.72,1083100.0,28.154,28.1675,27.9994,28.0465,1083100.0
2009-11-30 13:00:00,41.72,41.73,41.6,41.65,1197400.0,28.0465,28.0532,27.9658,27.9994,1197400.0
2009-11-30 13:30:00,41.65,41.77,41.63,41.7,1442100.0,27.9994,28.0801,27.986,28.033,1442100.0
2009-11-30 14:00:00,41.71,41.88,41.6,41.66,1151200.0,28.0397,28.154,27.9658,28.0061,1151200.0
2009-11-30 14:30:00,41.66,41.8,41.61,41.75,1475700.0,28.0061,28.1002,27.9725,28.0666,1475700.0
2009-11-30 15:00:00,41.75,42.06,41.75,41.98,2453500.0,28.0666,28.275,28.0666,28.2212,2453500.0
2009-11-30 15:30:00,41.98,42.65,41.98,42.54,8536700.0,28.2212,28.6717,28.2212,28.5977,8536700.0
2009-12-01 09:30:00,42.61,42.71,42.15,42.34,4723500.0,28.6448,28.712,28.3355,28.4633,4723500.0
2009-12-01 10:00:00,42.34,42.4,41.87,42.03,5128600.0,28.4633,28.5036,28.1473,28.2549,5128600.0
2009-12-01 10:30:00,42.02,42.05,41.83,41.91,2319600.0,28.2481,28.2683,28.1204,28.1742,2319600.0
2009-12-01 11:00:00,41.91,42.08,41.9,41.93,2807900.0,28.1742,28.2885,28.1675,28.1876,2807900.0
2009-12-01 11:30:00,41.94,42.07,41.87,41.92,2528800.0,28.1944,28.2817,28.1473,28.1809,2528800.0
2009-12-01 12:00:00,41.92,41.95,41.62,41.68,2477500.0,28.1809,28.2011,27.9792,28.0196,2477500.0
2009-12-01 12:30:00,41.67,41.87,41.66,41.83,1608700.0,28.0128,28.1473,28.0061,28.1204,1608700.0
2009-12-01 13:00:00,41.83,41.88,41.78,41.83,1514600.0,28.1204,28.154,28.0868,28.1204,1514600.0
2009-12-01 13:30:00,41.83,42.03,41.81,41.94,1904300.0,28.1204,28.2549,28.107,28.1944,1904300.0
2009-12-01 14:00:00,41.94,42.06,41.89,42.06,1220300.0,28.1944,28.275,28.1607,28.275,1220300.0
2009-12-01 14:30:00,42.05,42.13,41.9,41.98,1807700.0,28.2683,28.3221,28.1675,28.2212,1807700.0
2009-12-01 15:00:00,41.99,42.15,41.9,42.07,2880600.0,28.228,28.3355,28.1675,28.2817,2880600.0
2009-12-01 15:30:00,42.06,42.24,41.91,42.21,4918500.0,28.275,28.396,28.1742,28.3759,4918500.0
2009-12-02 09:30:00,42.15,42.15,41.64,41.72,4359000.0,28.3355,28.3355,27.9927,28.0465,4359000.0
2009-12-02 10:00:00,41.71,42.02,41.71,41.99,3978300.0,28.0397,28.2481,28.0397,28.228,3978300.0
2009-12-02 10:30:00,41.98,42.08,41.89,41.92,1973200.0,28.2212,28.2885,28.1607,28.1809,1973200.0
2009-12-02 11:00:00,41.93,41.93,41.47,41.7,4056200.0,28.1876,28.1876,27.8784,28.033,4056200.0
2009-12-02 11:30:00,41.71,41.8,41.64,41.75,1936300.0,28.0397,28.1002,27.9927,28.0666,1936300.0
2009-12-02 12:00:00,41.75,41.82,41.5,41.56,2247700.0,28.0666,28.1137,27.8986,27.9389,2247700.0
2009-12-02 12:30:00,41.58,41.71,41.52,41.7,2405600.0,27.9523,28.0397,27.912,28.033,2405600.0
2009-12-02 13:00:00,41.71,41.79,41.66,41.69,1388500.0,28.0397,28.0935,28.0061,28.0263,1388500.0
2009-12-02 13:30:00,41.69,41.77,41.6,41.74,862700.0,28.0263,28.0801,27.9658,28.0599,862700.0
2009-12-02 14:00:00,41.73,41.8,41.56,41.65,1380500.0,28.0532,28.1002,27.9389,27.9994,1380500.0
2009-12-02 14:30:00,41.65,41.69,41.61,41.65,1166000.0,27.9994,28.0263,27.9725,27.9994,1166000.0
2009-12-02 15:00:00,41.64,41.82,41.64,41.81,1238300.0,27.9927,28.1137,27.9927,28.107,1238300.0
2009-12-02 15:30:00,41.8,41.93,41.75,41.93,3825600.0,28.1002,28.1876,28.0666,28.1876,3825600.0
2009-12-03 09:30:00,42.3,43.0,42.16,42.94,9777200.0,28.4364,28.9069,28.3422,28.8666,9777200.0
2009-12-03 10:00:00,42.94,43.09,42.45,42.62,8568700.0,28.8666,28.9674,28.5372,28.6515,8568700.0
2009-12-03 10:30:00,42.63,42.65,42.27,42.45,3582600.0,28.6582,28.6717,28.4162,28.5372,3582600.0
2009-12-03 11:00:00,42.45,42.52,42.18,42.25,3237000.0,28.5372,28.5843,28.3557,28.4027,3237000.0
2009-12-03 11:30:00,42.24,42.28,42.01,42.18,2938500.0,28.396,28.4229,28.2414,28.3557,2938500.0
2009-12-03 12:00:00,42.18,42.19,41.95,42.05,2271600.0,28.3557,28.3624,28.2011,28.2683,2271600.0
2009-12-03 12:30:00,42.05,42.22,41.97,42.21,1265200.0,28.2683,28.3826,28.2145,28.3759,1265200.0
2009-12-03 13:00:00,42.2,42.2,41.9,42.0,2133700.0,28.3691,28.3691,28.1675,28.2347,2133700.0
2009-12-03 13:30:00,42.0,42.2,42.0,42.04,1277500.0,28.2347,28.3691,28.2347,28.2616,1277500.0
2009-12-03 14:00:00,42.04,42.1,41.93,41.94,2162900.0,28.2616,28.3019,28.1876,28.1944,2162900.0
2009-12-03 14:30:00,41.93,41.94,41.67,41.74,2992200.0,28.1876,28.1944,28.0128,28.0599,2992200.0
2009-12-03 15:00:00,41.74,41.79,41.53,41.59,3027500.0,28.0599,28.0935,27.9187,27.9591,3027500.0
2009-12-03 15:30:00,41.6,41.77,41.31,41.43,7028100.0,27.9658,28.0801,27.7708,27.8515,7028100.0
2009-12-04 09:30:00,42.25,42.51,41.68,42.26,8861600.0,28.4027,28.5775,28.0196,28.4095,8861600.0
2009-12-04 10:00:00,42.27,42.43,42.0,42.2,5024800.0,28.4162,28.5238,28.2347,28.3691,5024800.0
2009-12-04 10:30:00,42.19,42.4,42.08,42.1,5082300.0,28.3624,28.5036,28.2885,28.3019,5082300.0
2009-12-04 11:00:00,42.1,42.32,42.02,42.08,2453900.0,28.3019,28.4498,28.2481,28.2885,2453900.0
2009-12-04 11:30:00,42.09,42.16,41.66,41.83,3969100.0,28.2952,28.3422,28.0061,28.1204,3969100.0
2009-12-04 12:00:00,41.83,41.85,41.63,41.74,2842800.0,28.1204,28.1338,27.986,28.0599,2842800.0
2009-12-04 12:30:00,41.73,42.12,41.73,42.05,2811200.0,28.0532,28.3154,28.0532,28.2683,2811200.0
2009-12-04 13:00:00,42.05,42.07,41.68,41.71,1988200.0,28.2683,28.2817,28.0196,28.0397,1988200.0
2009-12-04 13:30:00,41.71,41.83,41.43,41.47,2629300.0,28.0397,28.1204,27.8515,27.8784,2629300.0
2009-12-04 14:00:00,41.47,41.5,41.22,41.23,2967600.0,27.8784,27.8986,27.7103,27.7171,2967600.0
2009-12-04 14:30:00,41.24,41.59,41.22,41.42,3240000.0,27.7238,27.9591,27.7103,27.8448,3240000.0
2009-12-04 15:00:00,41.42,41.44,41.28,41.38,6437900.0,27.8448,27.8582,27.7507,27.8179,6437900.0
2009-12-04 15:30:00,41.38,41.85,41.35,41.73,8794900.0,27.8179,28.1338,27.7977,28.0532,8794900.0
2009-12-07 09:30:00,41.63,41.96,41.5,41.6,4349700.0,27.986,28.2078,27.8986,27.9658,4349700.0
2009-12-07 10:00:00,41.61,41.76,41.45,41.73,2242000.0,27.9725,28.0733,27.8649,28.0532,2242000.0
2009-12-07 10:30:00,41.73,41.87,41.62,41.65,2219200.0,28.0532,28.1473,27.9792,27.9994,2219200.0
2009-12-07 11:00:00,41.65,41.71,41.62,41.7,1245300.0,27.9994,28.0397,27.9792,28.033,1245300.0
2009-12-07 11:30:00,41.69,41.79,41.66,41.73,973900.0,28.0263,28.0935,28.0061,28.0532,973900.0
2009-12-07 12:00:00,41.73,41.77,41.66,41.72,851300.0,28.0532,28.0801,28.0061,28.0465,851300.0
2009-12-07 12:30:00,41.73,41.86,41.72,41.77,1230500.0,28.0532,28.1406,28.0465,28.0801,1230500.0
2009-12-07 13:00:00,41.76,41.78,41.69,41.73,827400.0,28.0733,28.0868,28.0263,28.0532,827400.0
2009-12-07 13:30:00,41.73,41.76,41.51,41.6,1229400.0,28.0532,28.0733,27.9053,27.9658,1229400.0
2009-12-07 14:00:00,41.59,41.67,41.42,41.42,1269400.0,27.9591,28.0128,27.8448,27.8448,1269400.0
2009-12-07 14:30:00,41.42,41.43,41.17,41.27,3193000.0,27.8448,27.8515,27.6767,27.7439,3193000.0
2009-12-07 15:00:00,41.27,41.29,41.06,41.09,2942300.0,27.7439,27.7574,27.6028,27.6229,2942300.0
2009-12-07 15:30:00,41.09,41.4,41.07,41.23,6103900.0,27.6229,27.8313,27.6095,27.7171,6103900.0
2009-12-08 09:30:00,41.0,41.12,40.63,41.05,6376000.0,27.5624,27.6431,27.3137,27.596,6376000.0
2009-12-08 10:00:00,41.04,41.08,40.78,40.85,3566300.0,27.5893,27.6162,27.4145,27.4616,3566300.0
2009-12-08 10:30:00,40.85,41.02,40.64,40.74,2331000.0,27.4616,27.5759,27.3204,27.3876,2331000.0
2009-12-08 11:00:00,40.73,41.03,40.71,41.0,2345500.0,27.3809,27.5826,27.3675,27.5624,2345500.0
2009-12-08 11:30:00,41.0,41.18,40.9,40.96,3106200.0,27.5624,27.6834,27.4952,27.5355,3106200.0
2009-12-08 12:00:00,40.96,41.1,40.85,40.88,1232600.0,27.5355,27.6297,27.4616,27.4818,1232600.0
2009-12-08 12:30:00,40.88,41.03,40.83,40.97,1498700.0,27.4818,27.5826,27.4481,27.5423,1498700.0
2009-12-08 13:00:00,40.97,41.07,40.75,40.9,2839100.0,27.5423,27.6095,27.3944,27.4952,2839100.0
2009-12-08 13:30:00,40.91,41.4,40.9,41.22,3270900.0,27.5019,27.8313,27.4952,27.7103,3270900.0
2009-12-08 14:00:00,41.22,41.25,41.0,41.05,1609700.0,27.7103,27.7305,27.5624,27.596,1609700.0
2009-12-08 14:30:00,41.06,41.26,41.03,41.13,2291200.0,27.6028,27.7372,27.5826,27.6498,2291200.0
2009-12-08 15:00:00,41.13,41.26,41.08,41.22,2275200.0,27.6498,27.7372,27.6162,27.7103,2275200.0
2009-12-08 15:30:00,41.23,41.25,41.05,41.19,5664600.0,27.7171,27.7305,27.596,27.6902,5664600.0
2009-12-09 09:30:00,41.32,41.32,40.72,40.83,5927900.0,27.7776,27.7776,27.3742,27.4481,5927900.0
2009-12-09 10:00:00,40.83,40.99,40.66,40.69,3256700.0,27.4481,27.5557,27.3339,27.354,3256700.0
2009-12-09 10:30:00,40.69,41.27,40.6,41.15,5152800.0,27.354,27.7439,27.2935,27.6633,5152800.0
2009-12-09 11:00:00,41.15,41.24,40.97,40.99,1854200.0,27.6633,27.7238,27.5423,27.5557,1854200.0
2009-12-09 11:30:00,40.99,41.16,40.95,41.12,1807300.0,27.5557,27.67,27.5288,27.6431,1807300.0
2009-12-09 12:00:00,41.13,41.18,40.96,41.05,1724900.0,27.6498,27.6834,27.5355,27.596,1724900.0
2009-12-09 12:30:00,41.05,41.22,41.04,41.22,1273200.0,27.596,27.7103,27.5893,27.7103,1273200.0
2009-12-09 13:00:00,41.21,41.23,41.08,41.15,1512500.0,27.7036,27.7171,27.6162,27.6633,1512500.0
2009-12-09 13:30:00,41.15,41.17,41.04,41.1,1198200.0,27.6633,27.6767,27.5893,27.6297,1198200.0
2009-12-09 14:00:00,41.09,41.19,41.07,41.14,1452200.0,27.6229,27.6902,27.6095,27.6565,1452200.0
2009-12-09 14:30:00,41.14,41.36,41.11,41.29,1938700.0,27.6565,27.8044,27.6364,27.7574,1938700.0
2009-12-09 15:00:00,41.29,41.51,40.9,41.3,3796800.0,27.7574,27.9053,27.4952,27.7641,3796800.0
2009-12-09 15:30:00,41.31,41.32,41.15,41.19,6276800.0,27.7708,27.7776,27.6633,27.6902,6276800.0
2009-12-10 09:30:00,41.35,41.56,40.88,40.94,5507000.0,27.7977,27.9389,27.4818,27.5221,5507000.0
2009-12-10 10:00:00,40.94,40.97,40.66,40.83,4459900.0,27.5221,27.5423,27.3339,27.4481,4459900.0
2009-12-10 10:30:00,40.83,40.84,40.73,40.82,1814700.0,27.4481,27.4549,27.3809,27.4414,1814700.0
2009-12-10 11:00:00,40.82,41.09,40.8,40.93,2048200.0,27.4414,27.6229,27.428,27.5154,2048200.0
2009-12-10 11:30:00,40.94,41.06,40.87,41.02,1624800.0,27.5221,27.6028,27.475,27.5759,1624800.0
2009-12-10 12:00:00,41.02,41.07,40.92,40.97,1213400.0,27.5759,27.6095,27.5087,27.5423,1213400.0
2009-12-10 12:30:00,40.97,41.0,40.83,40.88,1442500.0,27.5423,27.5624,27.4481,27.4818,1442500.0
2009-12-10 13:00:00,40.87,40.89,40.75,40.86,1444500.0,27.475,27.4885,27.3944,27.4683,1444500.0
2009-12-10 13:30:00,40.86,40.99,40.83,40.96,1377300.0,27.4683,27.5557,27.4481,27.5355,1377300.0
2009-12-10 14:00:00,40.96,41.23,40.95,41.15,2395400.0,27.5355,27.7171,27.5288,27.6633,2395400.0
2009-12-10 14:30:00,41.15,41.27,41.14,41.19,1906900.0,27.6633,27.7439,27.6565,27.6902,1906900.0
2009-12-10 15:00:00,41.2,41.22,40.99,41.03,2427000.0,27.6969,27.7103,27.5557,27.5826,2427000.0
2009-12-10 15:30:00,41.03,41.29,41.01,41.26,4332600.0,27.5826,27.7574,27.5692,27.7372,4332600.0
2009-12-11 09:30:00,40.99,41.25,40.9,41.02,9386200.0,27.5557,27.7305,27.4952,27.5759,9386200.0
2009-12-11 10:00:00,41.02,41.24,41.0,41.09,4011100.0,27.5759,27.7238,27.5624,27.6229,4011100.0
2009-12-11 10:30:00,41.08,41.11,40.89,40.97,3885400.0,27.6162,27.6364,27.4885,27.5423,3885400.0
2009-12-11 11:00:00,40.97,40.97,40.85,40.9,2656300.0,27.5423,27.5423,27.4616,27.4952,2656300.0
2009-12-11 11:30:00,40.89,41.05,40.77,40.8,2645200.0,27.4885,27.596,27.4078,27.428,2645200.0
2009-12-11 12:00:00,40.8,40.97,40.79,40.89,1243900.0,27.428,27.5423,27.4213,27.4885,1243900.0
2009-12-11 12:30:00,40.89,40.97,40.87,40.97,1040300.0,27.4885,27.5423,27.475,27.5423,1040300.0
2009-12-11 13:00:00,40.97,41.03,40.91,41.0,1333900.0,27.5423,27.5826,27.5019,27.5624,1333900.0
2009-12-11 13:30:00,41.01,41.05,40.92,40.92,1790900.0,27.5692,27.596,27.5087,27.5087,1790900.0
2009-12-11 14:00:00,40.93,40.94,40.83,40.85,1939700.0,27.5154,27.5221,27.4481,27.4616,1939700.0
2009-12-11 14:30:00,40.85,40.89,40.78,40.8,1647400.0,27.4616,27.4885,27.4145,27.428,1647400.0
2009-12-11 15:00:00,40.79,40.88,40.75,40.87,2024700.0,27.4213,27.4818,27.3944,27.475,2024700.0
2009-12-11 15:30:00,40.86,40.97,40.78,40.94,5993400.0,27.4683,27.5423,27.4145,27.5221,5993400.0
2009-12-14 09:30:00,41.01,41.11,40.7,40.96,4689200.0,27.5692,27.6364,27.3608,27.5355,4689200.0
2009-12-14 10:00:00,40.96,41.05,40.87,41.03,2299800.0,27.5355,27.596,27.475,27.5826,2299800.0
2009-12-14 10:30:00,41.02,41.21,40.97,41.09,2560900.0,27.5759,27.7036,27.5423,27.6229,2560900.0
2009-12-14 11:00:00,41.1,41.33,41.09,41.32,2086600.0,27.6297,27.7843,27.6229,27.7776,2086600.0
2009-12-14 11:30:00,41.32,41.43,41.27,41.32,2197500.0,27.7776,27.8515,27.7439,27.7776,2197500.0
2009-12-14 12:00:00,41.31,41.45,41.3,41.39,1351000.0,27.7708,27.8649,27.7641,27.8246,1351000.0
2009-12-14 12:30:00,41.39,41.7,41.38,41.7,2866700.0,27.8246,28.033,27.8179,28.033,2866700.0
2009-12-14 13:00:00,41.7,41.81,41.6,41.63,2036800.0,28.033,28.107,27.9658,27.986,2036800.0
2009-12-14 13:30:00,41.62,41.68,41.53,41.67,1909100.0,27.9792,28.0196,27.9187,28.0128,1909100.0
2009-12-14 14:00:00,41.68,41.75,41.65,41.7,1660300.0,28.0196,28.0666,27.9994,28.033,1660300.0
2009-12-14 14:30:00,41.7,41.76,41.61,41.64,1900200.0,28.033,28.0733,27.9725,27.9927,1900200.0
2009-12-14 15:00:00,41.64,41.93,41.63,41.66,3757500.0,27.9927,28.1876,27.986,28.0061,3757500.0
2009-12-14 15:30:00,41.66,41.81,41.65,41.75,3766200.0,28.0061,28.107,27.9994,28.0666,3766200.0
2009-12-15 09:30:00,41.51,41.7,41.32,41.43,4478900.0,27.9053,28.033,27.7776,27.8515,4478900.0
2009-12-15 10:00:00,41.44,41.58,41.08,41.08,4230000.0,27.8582,27.9523,27.6162,27.6162,4230000.0
2009-12-15 10:30:00,41.08,41.31,41.05,41.27,2375000.0,27.6162,27.7708,27.596,27.7439,2375000.0
2009-12-15 11:00:00,41.27,41.31,41.05,41.08,2189000.0,27.7439,27.7708,27.596,27.6162,2189000.0
2009-12-15 11:30:00,41.07,41.1,40.8,40.9,3383600.0,27.6095,27.6297,27.428,27.4952,3383600.0
2009-12-15 12:00:00,40.9,41.01,40.81,40.82,1876700.0,27.4952,27.5692,27.4347,27.4414,1876700.0
2009-12-15 12:30:00,40.82,40.83,40.62,40.74,3252000.0,27.4414,27.4481,27.307,27.3876,3252000.0
2009-12-15 13:00:00,40.74,40.86,40.68,40.83,1939500.0,27.3876,27.4683,27.3473,27.4481,1939500.0
2009-12-15 13:30:00,40.83,40.91,40.78,40.9,1534300.0,27.4481,27.5019,27.4145,27.4952,1534300.0
2009-12-15 14:00:00,40.9,40.96,40.84,40.89,1995500.0,27.4952,27.5355,27.4549,27.4885,1995500.0
2009-12-15 14:30:00,40.9,41.07,40.82,40.86,2970500.0,27.4952,27.6095,27.4414,27.4683,2970500.0
2009-12-15 15:00:00,40.86,40.98,40.77,40.78,2125200.0,27.4683,27.549,27.4078,27.4145,2125200.0
2009-12-15 15:30:00,40.78,40.93,40.75,40.86,4789500.0,27.4145,27.5154,27.3944,27.4683,4789500.0
2009-12-16 09:30:00,41.15,41.28,40.88,40.92,3989100.0,27.6633,27.7507,27.4818,27.5087,3989100.0
2009-12-16 10:00:00,40.94,41.08,40.88,41.07,2852400.0,27.5221,27.6162,27.4818,27.6095,2852400.0
2009-12-16 10:30:00,41.08,41.21,41.04,41.15,1675900.0,27.6162,27.7036,27.5893,27.6633,1675900.0
2009-12-16 11:00:00,41.16,41.49,41.13,41.41,2326400.0,27.67,27.8918,27.6498,27.8381,2326400.0
2009-12-16 11:30:00,41.4,41.52,41.32,41.36,2323200.0,27.8313,27.912,27.7776,27.8044,2323200.0
2009-12-16 12:00:00,41.37,41.43,41.19,41.22,1536300.0,27.8112,27.8515,27.6902,27.7103,1536300.0
2009-12-16 12:30:00,41.22,41.3,41.18,41.3,1128200.0,27.7103,27.7641,27.6834,27.7641,1128200.0
2009-12-16 13:00:00,41.29,41.41,41.29,41.4,1231800.0,27.7574,27.8381,27.7574,27.8313,1231800.0
2009-12-16 13:30:00,41.4,41.48,41.39,41.44,1214900.0,27.8313,27.8851,27.8246,27.8582,1214900.0
2009-12-16 14:00:00,41.44,41.69,41.35,41.48,2577700.0,27.8582,28.0263,27.7977,27.8851,2577700.0
2009-12-16 14:30:00,41.48,41.7,41.48,41.52,3832100.0,27.8851,28.033,27.8851,27.912,3832100.0
2009-12-16 15:00:00,41.52,41.53,41.14,41.15,3007600.0,27.912,27.9187,27.6565,27.6633,3007600.0
2009-12-16 15:30:00,41.16,41.45,41.1,41.42,7774800.0,27.67,27.8649,27.6297,27.8448,7774800.0
2009-12-17 09:30:00,41.06,41.12,40.51,40.59,8921700.0,27.6028,27.6431,27.233,27.2868,8921700.0
2009-12-17 10:00:00,40.59,40.75,40.36,40.66,4955800.0,27.2868,27.3944,27.1322,27.3339,4955800.0
2009-12-17 10:30:00,40.67,40.68,40.45,40.61,3126300.0,27.3406,27.3473,27.1927,27.3003,3126300.0
2009-12-17 11:00:00,40.62,40.62,40.44,40.44,2706200.0,27.307,27.307,27.186,27.186,2706200.0
2009-12-17 11:30:00,40.44,40.52,40.26,40.35,2599000.0,27.186,27.2397,27.065,27.1255,2599000.0
2009-12-17 12:00:00,40.35,40.6,40.19,40.35,1987200.0,27.1255,27.2935,27.0179,27.1255,1987200.0
2009-12-17 12:30:00,40.35,40.38,40.2,40.25,1365700.0,27.1255,27.1456,27.0246,27.0582,1365700.0
2009-12-17 13:00:00,40.25,40.35,40.24,40.34,1277100.0,27.0582,27.1255,27.0515,27.1187,1277100.0
2009-12-17 13:30:00,40.33,40.47,40.3,40.47,1720700.0,27.112,27.2061,27.0919,27.2061,1720700.0
2009-12-17 14:00:00,40.47,40.6,40.44,40.48,1996300.0,27.2061,27.2935,27.186,27.2129,1996300.0
2009-12-17 14:30:00,40.49,40.53,40.42,40.48,2001600.0,27.2196,27.2465,27.1725,27.2129,2001600.0
2009-12-17 15:00:00,40.47,40.56,40.3,40.3,2278500.0,27.2061,27.2666,27.0919,27.0919,2278500.0
2009-12-17 15:30:00,40.31,40.46,40.26,40.27,5514800.0,27.0986,27.1994,27.065,27.0717,5514800.0
2009-12-18 09:30:00,40.53,40.55,40.05,40.17,10229100.0,27.2465,27.2599,26.9238,27.0045,10229100.0
2009-12-18 10:00:00,40.17,40.34,40.06,40.27,2876400.0,27.0045,27.1187,26.9305,27.0717,2876400.0
2009-12-18 10:30:00,40.27,40.55,40.22,40.5,2584900.0,27.0717,27.2599,27.0381,27.2263,2584900.0
2009-12-18 11:00:00,40.5,40.54,40.28,40.31,2712700.0,27.2263,27.2532,27.0784,27.0986,2712700.0
2009-12-18 11:30:00,40.31,40.55,40.31,40.52,1859600.0,27.0986,27.2599,27.0986,27.2397,1859600.0
2009-12-18 12:00:00,40.53,40.8,40.44,40.72,2088700.0,27.2465,27.428,27.186,27.3742,2088700.0
2009-12-18 12:30:00,40.72,40.72,40.58,40.64,1127800.0,27.3742,27.3742,27.2801,27.3204,1127800.0
2009-12-18 13:00:00,40.64,40.88,40.63,40.88,1489600.0,27.3204,27.4818,27.3137,27.4818,1489600.0
2009-12-18 13:30:00,40.88,40.89,40.8,40.83,1444600.0,27.4818,27.4885,27.428,27.4481,1444600.0
2009-12-18 14:00:00,40.83,40.87,40.72,40.79,1327800.0,27.4481,27.475,27.3742,27.4213,1327800.0
2009-12-18 14:30:00,40.78,40.87,40.72,40.86,1108700.0,27.4145,27.475,27.3742,27.4683,1108700.0
2009-12-18 15:00:00,40.86,41.19,40.86,41.0,3682800.0,27.4683,27.6902,27.4683,27.5624,3682800.0
2009-12-18 15:30:00,41.01,41.1,40.85,41.07,7035900.0,27.5692,27.6297,27.4616,27.6095,7035900.0
2009-12-21 09:30:00,41.54,42.12,41.5,42.01,8725500.0,27.9254,28.3154,27.8986,28.2414,8725500.0
2009-12-21 10:00:00,42.01,42.24,42.0,42.13,4441100.0,28.2414,28.396,28.2347,28.3221,4441100.0
2009-12-21 10:30:00,42.14,42.16,41.93,41.96,2957600.0,28.3288,28.3422,28.1876,28.2078,2957600.0
2009-12-21 11:00:00,41.96,42.2,41.91,42.08,2930900.0,28.2078,28.3691,28.1742,28.2885,2930900.0
2009-12-21 11:30:00,42.07,42.11,41.92,41.99,1928400.0,28.2817,28.3086,28.1809,28.228,1928400.0
2009-12-21 12:00:00,41.99,42.17,41.94,42.02,1478600.0,28.228,28.349,28.1944,28.2481,1478600.0
2009-12-21 12:30:00,42.01,42.06,41.8,41.84,1691000.0,28.2414,28.275,28.1002,28.1271,1691000.0
2009-12-21 13:00:00,41.85,41.93,41.84,41.91,1662400.0,28.1338,28.1876,28.1271,28.1742,1662400.0
2009-12-21 13:30:00,41.91,42.0,41.86,41.94,962500.0,28.1742,28.2347,28.1406,28.1944,962500.0
2009-12-21 14:00:00,41.94,41.96,41.88,41.9,1077600.0,28.1944,28.2078,28.154,28.1675,1077600.0
2009-12-21 14:30:00,41.9,41.92,41.82,41.85,963900.0,28.1675,28.1809,28.1137,28.1338,963900.0
2009-12-21 15:00:00,41.85,41.91,41.75,41.91,1688800.0,28.1338,28.1742,28.0666,28.1742,1688800.0
2009-12-21 15:30:00,41.9,41.96,41.85,41.9,3424700.0,28.1675,28.2078,28.1338,28.1675,3424700.0
2009-12-22 09:30:00,42.0,42.09,41.82,41.95,2888400.0,28.2347,28.2952,28.1137,28.2011,2888400.0
2009-12-22 10:00:00,41.96,42.1,41.69,41.86,2705900.0,28.2078,28.3019,28.0263,28.1406,2705900.0
2009-12-22 10:30:00,41.86,41.9,41.77,41.87,1412700.0,28.1406,28.1675,28.0801,28.1473,1412700.0
2009-12-22 11:00:00,41.87,42.03,41.8,41.99,2062400.0,28.1473,28.2549,28.1002,28.228,2062400.0
2009-12-22 11:30:00,41.98,41.98,41.85,41.86,1247600.0,28.2212,28.2212,28.1338,28.1406,1247600.0
2009-12-22 12:00:00,41.87,41.95,41.85,41.9,1428100.0,28.1473,28.2011,28.1338,28.1675,1428100.0
2009-12-22 12:30:00,41.9,41.92,41.73,41.83,1314100.0,28.1675,28.1809,28.0532,28.1204,1314100.0
2009-12-22 13:00:00,41.82,41.92,41.8,41.88,1048300.0,28.1137,28.1809,28.1002,28.154,1048300.0
2009-12-22 13:30:00,41.88,41.98,41.85,41.98,1074700.0,28.154,28.2212,28.1338,28.2212,1074700.0
2009-12-22 14:00:00,41.97,41.98,41.86,41.88,931400.0,28.2145,28.2212,28.1406,28.154,931400.0
2009-12-22 14:30:00,41.88,41.9,41.82,41.86,897800.0,28.154,28.1675,28.1137,28.1406,897800.0
2009-12-22 15:00:00,41.85,41.86,41.76,41.79,1639000.0,28.1338,28.1406,28.0733,28.0935,1639000.0
2009-12-22 15:30:00,41.79,41.97,41.79,41.93,2785100.0,28.0935,28.2145,28.0935,28.1876,2785100.0
2009-12-23 09:30:00,41.85,41.94,41.78,41.82,3357900.0,28.1338,28.1944,28.0868,28.1137,3357900.0
2009-12-23 10:00:00,41.81,41.82,41.48,41.59,3288300.0,28.107,28.1137,27.8851,27.9591,3288300.0
2009-12-23 10:30:00,41.6,41.78,41.52,41.7,1694400.0,27.9658,28.0868,27.912,28.033,1694400.0
2009-12-23 11:00:00,41.71,41.73,41.59,41.7,1290700.0,28.0397,28.0532,27.9591,28.033,1290700.0
2009-12-23 11:30:00,41.71,41.73,41.59,41.66,915400.0,28.0397,28.0532,27.9591,28.0061,915400.0
2009-12-23 12:00:00,41.65,41.66,41.51,41.51,762400.0,27.9994,28.0061,27.9053,27.9053,762400.0
2009-12-23 12:30:00,41.52,41.59,41.5,41.54,937700.0,27.912,27.9591,27.8986,27.9254,937700.0
2009-12-23 13:00:00,41.54,41.68,41.51,41.6,1474300.0,27.9254,28.0196,27.9053,27.9658,1474300.0
2009-12-23 13:30:00,41.59,41.63,41.52,41.53,1047200.0,27.9591,27.986,27.912,27.9187,1047200.0
2009-12-23 14:00:00,41.53,41.57,41.5,41.52,876800.0,27.9187,27.9456,27.8986,27.912,876800.0
2009-12-23 14:30:00,41.51,41.6,41.48,41.59,1441900.0,27.9053,27.9658,27.8851,27.9591,1441900.0
2009-12-23 15:00:00,41.59,41.62,41.51,41.58,1593700.0,27.9591,27.9792,27.9053,27.9523,1593700.0
2009-12-23 15:30:00,41.59,41.59,41.45,41.56,3672800.0,27.9591,27.9591,27.8649,27.9389,3672800.0
2009-12-24 09:30:00,41.68,41.85,41.51,41.69,1739800.0,28.0196,28.1338,27.9053,28.0263,1739800.0
2009-12-24 10:00:00,41.69,41.77,41.65,41.76,859500.0,28.0263,28.0801,27.9994,28.0733,859500.0
2009-12-24 10:30:00,41.76,41.78,41.66,41.71,859900.0,28.0733,28.0868,28.0061,28.0397,859900.0
2009-12-24 11:00:00,41.72,41.77,41.69,41.76,645400.0,28.0465,28.0801,28.0263,28.0733,645400.0
2009-12-24 11:30:00,41.76,41.8,41.69,41.8,489800.0,28.0733,28.1002,28.0263,28.1002,489800.0
2009-12-24 12:00:00,41.8,41.82,41.73,41.79,677400.0,28.1002,28.1137,28.0532,28.0935,677400.0
2009-12-24 12:30:00,41.8,41.89,41.78,41.86,2022800.0,28.1002,28.1607,28.0868,28.1406,2022800.0
2009-12-28 09:30:00,41.85,42.13,41.82,42.01,1923600.0,28.1338,28.3221,28.1137,28.2414,1923600.0
2009-12-28 10:00:00,42.01,42.02,41.82,41.87,1089500.0,28.2414,28.2481,28.1137,28.1473,1089500.0
2009-12-28 10:30:00,41.86,41.97,41.78,41.97,874800.0,28.1406,28.2145,28.0868,28.2145,874800.0
2009-12-28 11:00:00,41.96,42.0,41.83,41.83,934500.0,28.2078,28.2347,28.1204,28.1204,934500.0
2009-12-28 11:30:00,41.84,41.98,41.83,41.9,659100.0,28.1271,28.2212,28.1204,28.1675,659100.0
2009-12-28 12:00:00,41.9,41.93,41.83,41.85,503500.0,28.1675,28.1876,28.1204,28.1338,503500.0
2009-12-28 12:30:00,41.85,41.86,41.8,41.83,538000.0,28.1338,28.1406,28.1002,28.1204,538000.0
2009-12-28 13:00:00,41.83,41.88,41.8,41.82,482600.0,28.1204,28.154,28.1002,28.1137,482600.0
2009-12-28 13:30:00,41.82,41.83,41.71,41.76,563800.0,28.1137,28.1204,28.0397,28.0733,563800.0
2009-12-28 14:00:00,41.76,41.77,41.56,41.56,1146000.0,28.0733,28.0801,27.9389,27.9389,1146000.0
2009-12-28 14:30:00,41.56,41.69,41.56,41.65,638000.0,27.9389,28.0263,27.9389,27.9994,638000.0
2009-12-28 15:00:00,41.65,41.7,41.61,41.64,709700.0,27.9994,28.033,27.9725,27.9927,709700.0
2009-12-28 15:30:00,41.64,41.75,41.6,41.73,1847500.0,27.9927,28.0666,27.9658,28.0532,1847500.0
2009-12-29 09:30:00,41.73,41.79,41.47,41.61,2695200.0,28.0532,28.0935,27.8784,27.9725,2695200.0
2009-12-29 10:00:00,41.6,41.76,41.46,41.7,1929800.0,27.9658,28.0733,27.8717,28.033,1929800.0
2009-12-29 10:30:00,41.7,41.8,41.61,41.64,1478000.0,28.033,28.1002,27.9725,27.9927,1478000.0
2009-12-29 11:00:00,41.64,41.76,41.63,41.69,1031400.0,27.9927,28.0733,27.986,28.0263,1031400.0
2009-12-29 11:30:00,41.68,41.78,41.68,41.74,777500.0,28.0196,28.0868,28.0196,28.0599,777500.0
2009-12-29 12:00:00,41.75,41.76,41.64,41.65,745200.0,28.0666,28.0733,27.9927,27.9994,745200.0
2009-12-29 12:30:00,41.65,41.74,41.64,41.67,534500.0,27.9994,28.0599,27.9927,28.0128,534500.0
2009-12-29 13:00:00,41.67,41.75,41.66,41.72,592000.0,28.0128,28.0666,28.0061,28.0465,592000.0
2009-12-29 13:30:00,41.71,41.76,41.68,41.72,593900.0,28.0397,28.0733,28.0196,28.0465,593900.0
2009-12-29 14:00:00,41.73,41.74,41.67,41.72,446800.0,28.0532,28.0599,28.0128,28.0465,446800.0
2009-12-29 14:30:00,41.71,41.75,41.65,41.65,574800.0,28.0397,28.0666,27.9994,27.9994,574800.0
2009-12-29 15:00:00,41.65,41.72,41.62,41.7,896700.0,27.9994,28.0465,27.9792,28.033,896700.0
2009-12-29 15:30:00,41.69,41.7,41.49,41.49,2128700.0,28.0263,28.033,27.8918,27.8918,2128700.0
2009-12-30 09:30:00,41.27,41.62,41.23,41.54,2122900.0,27.7439,27.9792,27.7171,27.9254,2122900.0
2009-12-30 10:00:00,41.54,41.61,41.42,41.54,1140900.0,27.9254,27.9725,27.8448,27.9254,1140900.0
2009-12-30 10:30:00,41.54,41.59,41.49,41.52,1220300.0,27.9254,27.9591,27.8918,27.912,1220300.0
2009-12-30 11:00:00,41.53,41.55,41.42,41.43,1211000.0,27.9187,27.9322,27.8448,27.8515,1211000.0
2009-12-30 11:30:00,41.42,41.56,41.39,41.51,1593400.0,27.8448,27.9389,27.8246,27.9053,1593400.0
2009-12-30 12:00:00,41.51,41.6,41.51,41.58,749300.0,27.9053,27.9658,27.9053,27.9523,749300.0
2009-12-30 12:30:00,41.57,41.59,41.36,41.42,1126500.0,27.9456,27.9591,27.8044,27.8448,1126500.0
2009-12-30 13:00:00,41.43,41.47,41.3,41.33,804100.0,27.8515,27.8784,27.7641,27.7843,804100.0
2009-12-30 13:30:00,41.32,41.43,41.29,41.4,624400.0,27.7776,27.8515,27.7574,27.8313,624400.0
2009-12-30 14:00:00,41.41,41.49,41.3,41.46,628800.0,27.8381,27.8918,27.7641,27.8717,628800.0
2009-12-30 14:30:00,41.46,41.52,41.45,41.49,849900.0,27.8717,27.912,27.8649,27.8918,849900.0
2009-12-30 15:00:00,41.49,41.5,41.45,41.48,662000.0,27.8918,27.8986,27.8649,27.8851,662000.0
2009-12-30 15:30:00,41.48,41.57,41.46,41.53,1622600.0,27.8851,27.9456,27.8717,27.9187,1622600.0
2009-12-31 09:30:00,41.63,41.64,41.46,41.51,1254000.0,27.986,27.9927,27.8717,27.9053,1254000.0
2009-12-31 10:00:00,41.51,41.67,41.45,41.65,1164700.0,27.9053,28.0128,27.8649,27.9994,1164700.0
2009-12-31 10:30:00,41.64,41.92,41.64,41.91,1435500.0,27.9927,28.1809,27.9927,28.1742,1435500.0
2009-12-31 11:00:00,41.91,41.96,41.78,41.92,2050100.0,28.1742,28.2078,28.0868,28.1809,2050100.0
2009-12-31 11:30:00,41.92,42.13,41.92,41.98,1925000.0,28.1809,28.3221,28.1809,28.2212,1925000.0
2009-12-31 12:00:00,41.97,42.04,41.95,41.98,581400.0,28.2145,28.2616,28.2011,28.2212,581400.0
2009-12-31 12:30:00,41.99,41.99,41.85,41.92,639100.0,28.228,28.228,28.1338,28.1809,639100.0
2009-12-31 13:00:00,41.91,41.97,41.88,41.95,740300.0,28.1742,28.2145,28.154,28.2011,740300.0
2009-12-31 13:30:00,41.94,41.97,41.88,41.89,490600.0,28.1944,28.2145,28.154,28.1607,490600.0
2009-12-31 14:00:00,41.88,41.99,41.88,41.96,606500.0,28.154,28.228,28.154,28.2078,606500.0
2009-12-31 14:30:00,41.97,42.09,41.93,42.09,911900.0,28.2145,28.2952,28.1876,28.2952,911900.0
2009-12-31 15:00:00,42.08,42.1,41.99,42.05,865300.0,28.2885,28.3019,28.228,28.2683,865300.0
2009-12-31 15:30:00,42.04,42.06,41.67,41.67,4332400.0,28.2616,28.275,28.0128,28.0128,4332400.0
2010-01-04 09:30:00,41.79,42.2,41.67,42.05,3778000.0,28.1263,28.4022,28.0455,28.3013,3778000.0
2010-01-04 10:00:00,42.06,42.4,42.0,42.4,3847000.0,28.308,28.5368,28.2676,28.5368,3847000.0
2010-01-04 10:30:00,42.4,42.47,42.25,42.43,2095400.0,28.5368,28.584,28.4359,28.557,2095400.0
2010-01-04 11:00:00,42.44,42.68,42.41,42.66,3513000.0,28.5638,28.7253,28.5436,28.7118,3513000.0
2010-01-04 11:30:00,42.67,42.87,42.6,42.85,2833000.0,28.7186,28.8532,28.6715,28.8397,2833000.0
2010-01-04 12:00:00,42.86,42.99,42.84,42.96,2375200.0,28.8464,28.9339,28.833,28.9137,2375200.0
2010-01-04 12:30:00,42.96,42.98,42.6,42.94,1333600.0,28.9137,28.9272,28.6715,28.9003,1333600.0
2010-01-04 13:00:00,42.94,42.94,42.85,42.91,1345700.0,28.9003,28.9003,28.8397,28.8801,1345700.0
2010-01-04 13:30:00,42.91,42.92,42.78,42.85,1924500.0,28.8801,28.8868,28.7926,28.8397,1924500.0
2010-01-04 14:00:00,42.85,42.91,42.82,42.88,1244200.0,28.8397,28.8801,28.8195,28.8599,1244200.0
2010-01-04 14:30:00,42.87,42.95,42.87,42.92,1651700.0,28.8532,28.907,28.8532,28.8868,1651700.0
2010-01-04 15:00:00,42.92,42.99,42.87,42.88,1967600.0,28.8868,28.9339,28.8532,28.8599,1967600.0
2010-01-04 15:30:00,42.88,42.95,42.8,42.86,4726600.0,28.8599,28.907,28.8061,28.8464,4726600.0
2010-01-05 09:30:00,42.79,43.38,42.78,43.27,5763400.0,28.7993,29.1964,28.7926,29.1224,5763400.0
2010-01-05 10:00:00,43.28,43.42,43.2,43.33,4243800.0,29.1291,29.2233,29.0753,29.1628,4243800.0
2010-01-05 10:30:00,43.33,43.49,43.21,43.36,2665100.0,29.1628,29.2705,29.082,29.183,2665100.0
2010-01-05 11:00:00,43.37,43.4,43.24,43.31,3157100.0,29.1897,29.2099,29.1022,29.1493,3157100.0
2010-01-05 11:30:00,43.31,43.49,43.25,43.48,2190200.0,29.1493,29.2705,29.1089,29.2637,2190200.0
2010-01-05 12:00:00,43.49,43.72,43.48,43.53,2387700.0,29.2705,29.4253,29.2637,29.2974,2387700.0
2010-01-05 12:30:00,43.53,43.62,43.42,43.56,2452400.0,29.2974,29.358,29.2233,29.3176,2452400.0
2010-01-05 13:00:00,43.56,43.63,43.29,43.33,2261000.0,29.3176,29.3647,29.1359,29.1628,2261000.0
2010-01-05 13:30:00,43.34,43.56,43.27,43.49,1535900.0,29.1695,29.3176,29.1224,29.2705,1535900.0
2010-01-05 14:00:00,43.49,43.55,43.29,43.37,1405500.0,29.2705,29.3108,29.1359,29.1897,1405500.0
2010-01-05 14:30:00,43.37,43.68,43.36,43.58,1502000.0,29.1897,29.3983,29.183,29.331,1502000.0
2010-01-05 15:00:00,43.57,43.72,43.51,43.66,1946300.0,29.3243,29.4253,29.2839,29.3849,1946300.0
2010-01-05 15:30:00,43.67,43.84,43.65,43.69,5676700.0,29.3916,29.506,29.3781,29.4051,5676700.0
2010-01-06 09:30:00,43.47,43.68,43.31,43.59,5823400.0,29.257,29.3983,29.1493,29.3378,5823400.0
2010-01-06 10:00:00,43.59,43.76,43.57,43.69,2172500.0,29.3378,29.4522,29.3243,29.4051,2172500.0
2010-01-06 10:30:00,43.68,43.76,43.61,43.73,1304300.0,29.3983,29.4522,29.3512,29.432,1304300.0
2010-01-06 11:00:00,43.74,43.77,43.64,43.71,1637800.0,29.4387,29.4589,29.3714,29.4185,1637800.0
2010-01-06 11:30:00,43.7,44.04,43.7,43.87,2135900.0,29.4118,29.6406,29.4118,29.5262,2135900.0
2010-01-06 12:00:00,43.87,43.94,43.77,43.78,1201000.0,29.5262,29.5733,29.4589,29.4656,1201000.0
2010-01-06 12:30:00,43.77,43.84,43.75,43.83,1494600.0,29.4589,29.506,29.4455,29.4993,1494600.0
2010-01-06 13:00:00,43.84,43.96,43.81,43.94,1017000.0,29.506,29.5868,29.4858,29.5733,1017000.0
2010-01-06 13:30:00,43.93,44.02,43.81,43.96,1398100.0,29.5666,29.6272,29.4858,29.5868,1398100.0
2010-01-06 14:00:00,43.95,44.06,43.93,43.97,1699100.0,29.5801,29.6541,29.5666,29.5935,1699100.0
2010-01-06 14:30:00,43.97,44.06,43.97,43.99,1665300.0,29.5935,29.6541,29.5935,29.607,1665300.0
2010-01-06 15:00:00,43.99,44.09,43.91,43.93,1909200.0,29.607,29.6743,29.5531,29.5666,1909200.0
2010-01-06 15:30:00,43.93,44.01,43.84,43.91,2996400.0,29.5666,29.6204,29.506,29.5531,2996400.0
2010-01-07 09:30:00,43.79,43.94,43.61,43.74,3736900.0,29.4724,29.5733,29.3512,29.4387,3736900.0
2010-01-07 10:00:00,43.73,43.97,43.73,43.92,2118500.0,29.432,29.5935,29.432,29.5599,2118500.0
2010-01-07 10:30:00,43.92,44.09,43.87,44.05,2817100.0,29.5599,29.6743,29.5262,29.6474,2817100.0
2010-01-07 11:00:00,44.06,44.18,43.99,44.15,1354400.0,29.6541,29.7349,29.607,29.7147,1354400.0
2010-01-07 11:30:00,44.15,44.19,43.99,44.1,1651700.0,29.7147,29.7416,29.607,29.681,1651700.0
2010-01-07 12:00:00,44.09,44.15,44.02,44.05,1810900.0,29.6743,29.7147,29.6272,29.6474,1810900.0
2010-01-07 12:30:00,44.05,44.3,44.05,44.26,2830700.0,29.6474,29.8156,29.6474,29.7887,2830700.0
2010-01-07 13:00:00,44.26,44.29,44.19,44.25,1163300.0,29.7887,29.8089,29.7416,29.782,1163300.0
2010-01-07 13:30:00,44.25,44.58,44.24,44.54,2444000.0,29.782,30.0041,29.7752,29.9772,2444000.0
2010-01-07 14:00:00,44.54,44.9,44.52,44.9,3524500.0,29.9772,30.2194,29.9637,30.2194,3524500.0
2010-01-07 14:30:00,44.9,45.1,44.73,45.03,5009100.0,30.2194,30.3541,30.105,30.3069,5009100.0
2010-01-07 15:00:00,45.04,45.04,44.77,45.02,6015200.0,30.3137,30.3137,30.1319,30.3002,6015200.0
2010-01-07 15:30:00,45.01,45.12,44.71,44.78,6803300.0,30.2935,30.3675,30.0916,30.1387,6803300.0
2010-01-08 09:30:00,44.37,44.63,44.08,44.35,6974300.0,29.8627,30.0377,29.6676,29.8493,6974300.0
2010-01-08 10:00:00,44.36,44.67,44.33,44.59,4134000.0,29.856,30.0646,29.8358,30.0108,4134000.0
2010-01-08 10:30:00,44.6,44.63,44.5,44.63,2495800.0,30.0175,30.0377,29.9502,30.0377,2495800.0
2010-01-08 11:00:00,44.63,44.65,44.53,44.56,1260700.0,30.0377,30.0512,29.9704,29.9906,1260700.0
2010-01-08 11:30:00,44.56,44.56,44.24,44.45,2147900.0,29.9906,29.9906,29.7752,29.9166,2147900.0
2010-01-08 12:00:00,44.46,44.53,44.38,44.47,1158800.0,29.9233,29.9704,29.8695,29.93,1158800.0
2010-01-08 12:30:00,44.47,44.49,44.33,44.34,1270300.0,29.93,29.9435,29.8358,29.8425,1270300.0
2010-01-08 13:00:00,44.34,44.48,44.31,44.42,1217100.0,29.8425,29.9368,29.8224,29.8964,1217100.0
2010-01-08 13:30:00,44.43,44.46,44.13,44.16,1655300.0,29.9031,29.9233,29.7012,29.7214,1655300.0
2010-01-08 14:00:00,44.15,44.41,44.15,44.41,1855200.0,29.7147,29.8897,29.7147,29.8897,1855200.0
2010-01-08 14:30:00,44.4,44.49,44.34,44.4,1514800.0,29.8829,29.9435,29.8425,29.8829,1514800.0
2010-01-08 15:00:00,44.39,44.51,44.3,44.47,1440000.0,29.8762,29.957,29.8156,29.93,1440000.0
2010-01-08 15:30:00,44.47,44.68,44.43,44.67,3999400.0,29.93,30.0714,29.9031,30.0646,3999400.0
2010-01-11 09:30:00,45.1,45.19,44.68,44.68,5160000.0,30.3541,30.4146,30.0714,30.0714,5160000.0
2010-01-11 10:00:00,44.68,44.82,44.56,44.74,3045000.0,30.0714,30.1656,29.9906,30.1118,3045000.0
2010-01-11 10:30:00,44.75,44.78,44.6,44.68,2559600.0,30.1185,30.1387,30.0175,30.0714,2559600.0
2010-01-11 11:00:00,44.69,44.76,44.57,44.66,2007200.0,30.0781,30.1252,29.9973,30.0579,2007200.0
2010-01-11 11:30:00,44.67,44.68,44.4,44.44,2260500.0,30.0646,30.0714,29.8829,29.9098,2260500.0
2010-01-11 12:00:00,44.45,44.46,44.31,44.4,2241300.0,29.9166,29.9233,29.8224,29.8829,2241300.0
2010-01-11 12:30:00,44.4,44.48,44.32,44.43,1640200.0,29.8829,29.9368,29.8291,29.9031,1640200.0
2010-01-11 13:00:00,44.43,44.47,44.35,44.42,1449300.0,29.9031,29.93,29.8493,29.8964,1449300.0
2010-01-11 13:30:00,44.43,44.53,44.39,44.45,1205400.0,29.9031,29.9704,29.8762,29.9166,1205400.0
2010-01-11 14:00:00,44.45,44.5,44.39,44.41,1509300.0,29.9166,29.9502,29.8762,29.8897,1509300.0
2010-01-11 14:30:00,44.41,44.44,44.35,44.42,1205200.0,29.8897,29.9098,29.8493,29.8964,1205200.0
2010-01-11 15:00:00,44.42,44.7,44.41,44.68,2848000.0,29.8964,30.0848,29.8897,30.0714,2848000.0
2010-01-11 15:30:00,44.69,44.71,44.49,44.53,3345100.0,30.0781,30.0916,29.9435,29.9704,3345100.0
2010-01-12 09:30:00,43.99,44.15,43.67,43.81,8217100.0,29.607,29.7147,29.3916,29.4858,8217100.0
2010-01-12 10:00:00,43.82,43.86,43.59,43.66,4244500.0,29.4926,29.5195,29.3378,29.3849,4244500.0
2010-01-12 10:30:00,43.66,43.79,43.62,43.77,2125800.0,29.3849,29.4724,29.358,29.4589,2125800.0
2010-01-12 11:00:00,43.76,43.77,43.55,43.6,2573100.0,29.4522,29.4589,29.3108,29.3445,2573100.0
2010-01-12 11:30:00,43.6,43.68,43.31,43.37,2558100.0,29.3445,29.3983,29.1493,29.1897,2558100.0
2010-01-12 12:00:00,43.36,43.6,43.18,43.2,1967600.0,29.183,29.3445,29.0618,29.0753,1967600.0
2010-01-12 12:30:00,43.2,43.25,42.94,43.07,4353000.0,29.0753,29.1089,28.9003,28.9878,4353000.0
2010-01-12 13:00:00,43.07,43.16,43.03,43.12,1572100.0,28.9878,29.0484,28.9609,29.0214,1572100.0
2010-01-12 13:30:00,43.12,43.47,43.11,43.43,2163100.0,29.0214,29.257,29.0147,29.2301,2163100.0
2010-01-12 14:00:00,43.42,43.5,43.25,43.32,2596400.0,29.2233,29.2772,29.1089,29.156,2596400.0
2010-01-12 14:30:00,43.32,43.42,43.12,43.37,2468500.0,29.156,29.2233,29.0214,29.1897,2468500.0
2010-01-12 15:00:00,43.37,43.38,43.17,43.3,2249800.0,29.1897,29.1964,29.0551,29.1426,2249800.0
2010-01-12 15:30:00,43.29,43.51,43.08,43.48,7103400.0,29.1359,29.2839,28.9945,29.2637,7103400.0
2010-01-13 09:30:00,43.55,43.56,43.06,43.11,4624600.0,29.3108,29.3176,28.9811,29.0147,4624600.0
2010-01-13 10:00:00,43.11,43.33,42.87,43.01,3869500.0,29.0147,29.1628,28.8532,28.9474,3869500.0
2010-01-13 10:30:00,43.01,43.68,42.96,43.64,3294100.0,28.9474,29.3983,28.9137,29.3714,3294100.0
2010-01-13 11:00:00,43.64,43.85,43.59,43.81,3152700.0,29.3714,29.5128,29.3378,29.4858,3152700.0
2010-01-13 11:30:00,43.8,44.09,43.8,43.95,2627200.0,29.4791,29.6743,29.4791,29.5801,2627200.0
2010-01-13 12:00:00,43.96,44.25,43.96,44.15,2121800.0,29.5868,29.782,29.5868,29.7147,2121800.0
2010-01-13 12:30:00,44.15,44.44,44.1,44.24,2287000.0,29.7147,29.9098,29.681,29.7752,2287000.0
2010-01-13 13:00:00,44.24,44.44,44.15,44.32,2356700.0,29.7752,29.9098,29.7147,29.8291,2356700.0
2010-01-13 13:30:00,44.32,44.41,44.2,44.21,1832800.0,29.8291,29.8897,29.7483,29.755,1832800.0
2010-01-13 14:00:00,44.21,44.33,44.15,44.21,1491900.0,29.755,29.8358,29.7147,29.755,1491900.0
2010-01-13 14:30:00,44.2,44.39,44.16,44.39,1493300.0,29.7483,29.8762,29.7214,29.8762,1493300.0
2010-01-13 15:00:00,44.38,44.47,44.23,44.46,1777100.0,29.8695,29.93,29.7685,29.9233,1777100.0
2010-01-13 15:30:00,44.46,44.53,44.25,44.26,4949600.0,29.9233,29.9704,29.782,29.7887,4949600.0
2010-01-14 09:30:00,44.2,44.78,44.1,44.49,5449000.0,29.7483,30.1387,29.681,29.9435,5449000.0
2010-01-14 10:00:00,44.49,44.67,44.33,44.45,3043300.0,29.9435,30.0646,29.8358,29.9166,3043300.0
2010-01-14 10:30:00,44.45,44.56,44.17,44.31,2276600.0,29.9166,29.9906,29.7281,29.8224,2276600.0
2010-01-14 11:00:00,44.3,44.39,44.17,44.35,1785400.0,29.8156,29.8762,29.7281,29.8493,1785400.0
2010-01-14 11:30:00,44.35,44.47,44.26,44.45,1335500.0,29.8493,29.93,29.7887,29.9166,1335500.0
2010-01-14 12:00:00,44.45,44.46,44.33,44.37,1131000.0,29.9166,29.9233,29.8358,29.8627,1131000.0
2010-01-14 12:30:00,44.37,44.68,44.36,44.59,1859900.0,29.8627,30.0714,29.856,30.0108,1859900.0
2010-01-14 13:00:00,44.6,44.61,44.44,44.5,1564200.0,30.0175,30.0243,29.9098,29.9502,1564200.0
2010-01-14 13:30:00,44.5,44.74,44.5,44.62,1942000.0,29.9502,30.1118,29.9502,30.031,1942000.0
2010-01-14 14:00:00,44.63,44.69,44.5,44.54,1681000.0,30.0377,30.0781,29.9502,29.9772,1681000.0
2010-01-14 14:30:00,44.54,44.61,44.36,44.4,2200200.0,29.9772,30.0243,29.856,29.8829,2200200.0
2010-01-14 15:00:00,44.39,44.61,44.38,44.54,3368300.0,29.8762,30.0243,29.8695,29.9772,3368300.0
2010-01-14 15:30:00,44.53,44.79,44.52,44.66,7920500.0,29.9704,30.1454,29.9637,30.0579,7920500.0
2010-01-15 09:30:00,44.3,44.43,43.63,43.76,14635700.0,29.8156,29.9031,29.3647,29.4522,14635700.0
2010-01-15 10:00:00,43.77,43.92,43.34,43.78,9309500.0,29.4589,29.5599,29.1695,29.4656,9309500.0
2010-01-15 10:30:00,43.81,43.86,43.57,43.69,4783800.0,29.4858,29.5195,29.3243,29.4051,4783800.0
2010-01-15 11:00:00,43.69,44.04,43.6,43.95,6974400.0,29.4051,29.6406,29.3445,29.5801,6974400.0
2010-01-15 11:30:00,43.95,44.15,43.85,43.93,5018100.0,29.5801,29.7147,29.5128,29.5666,5018100.0
2010-01-15 12:00:00,43.94,44.05,43.74,43.78,2653900.0,29.5733,29.6474,29.4387,29.4656,2653900.0
2010-01-15 12:30:00,43.79,43.84,43.74,43.79,1885900.0,29.4724,29.506,29.4387,29.4724,1885900.0
2010-01-15 13:00:00,43.79,43.88,43.75,43.82,1460300.0,29.4724,29.5329,29.4455,29.4926,1460300.0
2010-01-15 13:30:00,43.81,43.95,43.8,43.91,1439400.0,29.4858,29.5801,29.4791,29.5531,1439400.0
2010-01-15 14:00:00,43.92,43.96,43.82,43.88,2251800.0,29.5599,29.5868,29.4926,29.5329,2251800.0
2010-01-15 14:30:00,43.87,43.9,43.78,43.81,2061000.0,29.5262,29.5464,29.4656,29.4858,2061000.0
2010-01-15 15:00:00,43.82,43.94,43.75,43.83,3239400.0,29.4926,29.5733,29.4455,29.4993,3239400.0
2010-01-15 15:30:00,43.83,43.92,43.67,43.67,7121500.0,29.4993,29.5599,29.3916,29.3916,7121500.0
2010-01-19 09:30:00,43.37,43.5,42.9,43.26,6384600.0,29.1897,29.2772,28.8734,29.1157,6384600.0
2010-01-19 10:00:00,43.26,43.47,43.07,43.37,4823800.0,29.1157,29.257,28.9878,29.1897,4823800.0
2010-01-19 10:30:00,43.37,43.45,43.21,43.28,2421900.0,29.1897,29.2435,29.082,29.1291,2421900.0
2010-01-19 11:00:00,43.29,43.33,43.08,43.18,2356200.0,29.1359,29.1628,28.9945,29.0618,2356200.0
2010-01-19 11:30:00,43.18,43.29,43.12,43.25,2249000.0,29.0618,29.1359,29.0214,29.1089,2249000.0
2010-01-19 12:00:00,43.25,43.59,43.19,43.5,2377400.0,29.1089,29.3378,29.0685,29.2772,2377400.0
2010-01-19 12:30:00,43.5,43.72,43.38,43.61,1797900.0,29.2772,29.4253,29.1964,29.3512,1797900.0
2010-01-19 13:00:00,43.6,43.75,43.39,43.44,2090500.0,29.3445,29.4455,29.2032,29.2368,2090500.0
2010-01-19 13:30:00,43.45,43.57,43.38,43.55,1742600.0,29.2435,29.3243,29.1964,29.3108,1742600.0
2010-01-19 14:00:00,43.56,43.57,43.46,43.54,1530700.0,29.3176,29.3243,29.2503,29.3041,1530700.0
2010-01-19 14:30:00,43.55,43.56,43.41,43.44,1479700.0,29.3108,29.3176,29.2166,29.2368,1479700.0
2010-01-19 15:00:00,43.44,43.44,43.22,43.29,3144300.0,29.2368,29.2368,29.0887,29.1359,3144300.0
2010-01-19 15:30:00,43.29,43.35,43.24,43.28,6245500.0,29.1359,29.1762,29.1022,29.1291,6245500.0
2010-01-20 09:30:00,43.01,43.68,42.92,43.41,8465200.0,28.9474,29.3983,28.8868,29.2166,8465200.0
2010-01-20 10:00:00,43.4,43.45,43.25,43.29,3165700.0,29.2099,29.2435,29.1089,29.1359,3165700.0
2010-01-20 10:30:00,43.29,43.31,42.92,42.94,2803800.0,29.1359,29.1493,28.8868,28.9003,2803800.0
2010-01-20 11:00:00,42.94,43.01,42.71,42.95,3410400.0,28.9003,28.9474,28.7455,28.907,3410400.0
2010-01-20 11:30:00,42.96,43.04,42.83,42.91,1971000.0,28.9137,28.9676,28.8263,28.8801,1971000.0
2010-01-20 12:00:00,42.9,43.08,42.8,42.96,1382100.0,28.8734,28.9945,28.8061,28.9137,1382100.0
2010-01-20 12:30:00,42.96,43.0,42.72,42.74,1269700.0,28.9137,28.9407,28.7522,28.7657,1269700.0
2010-01-20 13:00:00,42.75,42.99,42.72,42.94,1382100.0,28.7724,28.9339,28.7522,28.9003,1382100.0
2010-01-20 13:30:00,42.94,43.13,42.9,43.04,1325100.0,28.9003,29.0282,28.8734,28.9676,1325100.0
2010-01-20 14:00:00,43.03,43.09,42.88,42.98,1502000.0,28.9609,29.0012,28.8599,28.9272,1502000.0
2010-01-20 14:30:00,42.99,43.23,42.93,43.17,2419700.0,28.9339,29.0955,28.8936,29.0551,2419700.0
2010-01-20 15:00:00,43.17,43.5,43.16,43.47,3739100.0,29.0551,29.2772,29.0484,29.257,3739100.0
2010-01-20 15:30:00,43.47,43.53,43.32,43.4,5393900.0,29.257,29.2974,29.156,29.2099,5393900.0
2010-01-21 09:30:00,43.04,43.15,42.03,42.11,11425400.0,28.9676,29.0416,28.2878,28.3417,11425400.0
2010-01-21 10:00:00,42.11,42.49,41.33,41.37,11799300.0,28.3417,28.5974,27.8167,27.8436,11799300.0
2010-01-21 10:30:00,41.37,41.78,41.17,41.41,11611300.0,27.8436,28.1196,27.709,27.8705,11611300.0
2010-01-21 11:00:00,41.41,41.5,41.01,41.41,7894800.0,27.8705,27.9311,27.6013,27.8705,7894800.0
2010-01-21 11:30:00,41.41,41.45,40.47,40.85,16333500.0,27.8705,27.8975,27.2379,27.4936,16333500.0
2010-01-21 12:00:00,40.86,41.36,40.74,41.0,10345800.0,27.5004,27.8369,27.4196,27.5946,10345800.0
2010-01-21 12:30:00,40.99,41.1,40.67,40.69,6526400.0,27.5879,27.6619,27.3725,27.386,6526400.0
2010-01-21 13:00:00,40.69,41.2,40.63,41.01,5865200.0,27.386,27.7292,27.3456,27.6013,5865200.0
2010-01-21 13:30:00,41.02,41.24,40.82,40.92,5654100.0,27.6081,27.7561,27.4734,27.5408,5654100.0
2010-01-21 14:00:00,40.91,41.63,40.65,41.62,9574300.0,27.534,28.0186,27.359,28.0119,9574300.0
2010-01-21 14:30:00,41.62,41.84,41.12,41.18,9607800.0,28.0119,28.1599,27.6754,27.7157,9607800.0
2010-01-21 15:00:00,41.19,41.21,40.6,40.68,10569600.0,27.7225,27.7359,27.3254,27.3792,10569600.0
2010-01-21 15:30:00,40.69,40.83,40.32,40.5,15916500.0,27.386,27.4802,27.1369,27.2581,15916500.0
2010-01-22 09:30:00,40.65,41.19,40.48,40.58,15764300.0,27.359,27.7225,27.2446,27.3119,15764300.0
2010-01-22 10:00:00,40.58,40.65,40.05,40.44,11790900.0,27.3119,27.359,26.9552,27.2177,11790900.0
2010-01-22 10:30:00,40.45,40.67,40.0,40.37,7198300.0,27.2244,27.3725,26.9216,27.1706,7198300.0
2010-01-22 11:00:00,40.37,40.54,40.22,40.31,5080300.0,27.1706,27.285,27.0696,27.1302,5080300.0
2010-01-22 11:30:00,40.29,40.4,39.84,39.85,6808400.0,27.1167,27.1908,26.8139,26.8206,6808400.0
2010-01-22 12:00:00,39.85,40.03,39.73,40.02,5075000.0,26.8206,26.9417,26.7398,26.935,5075000.0
2010-01-22 12:30:00,40.02,40.18,39.93,39.94,4403000.0,26.935,27.0427,26.8744,26.8812,4403000.0
2010-01-22 13:00:00,39.94,40.05,39.81,39.83,3198500.0,26.8812,26.9552,26.7937,26.8071,3198500.0
2010-01-22 13:30:00,39.83,39.89,39.53,39.62,5099100.0,26.8071,26.8475,26.6052,26.6658,5099100.0
2010-01-22 14:00:00,39.62,39.88,39.56,39.73,4686900.0,26.6658,26.8408,26.6254,26.7398,4686900.0
2010-01-22 14:30:00,39.73,39.85,39.07,39.07,7182000.0,26.7398,26.8206,26.2956,26.2956,7182000.0
2010-01-22 15:00:00,39.07,39.37,38.85,38.99,12298400.0,26.2956,26.4975,26.1476,26.2418,12298400.0
2010-01-22 15:30:00,38.99,39.27,38.82,39.16,13241400.0,26.2418,26.4302,26.1274,26.3562,13241400.0
2010-01-25 09:30:00,39.77,39.89,39.33,39.46,8815100.0,26.7668,26.8475,26.4706,26.5581,8815100.0
2010-01-25 10:00:00,39.46,39.6,39.13,39.27,6928800.0,26.5581,26.6523,26.336,26.4302,6928800.0
2010-01-25 10:30:00,39.28,39.32,39.09,39.12,3785300.0,26.437,26.4639,26.3091,26.3293,3785300.0
2010-01-25 11:00:00,39.11,39.33,39.01,39.19,3672500.0,26.3225,26.4706,26.2552,26.3764,3672500.0
2010-01-25 11:30:00,39.2,39.26,38.84,39.05,4258400.0,26.3831,26.4235,26.1408,26.2822,4258400.0
2010-01-25 12:00:00,39.05,39.37,39.05,39.12,3098500.0,26.2822,26.4975,26.2822,26.3293,3098500.0
2010-01-25 12:30:00,39.13,39.26,39.04,39.21,1898700.0,26.336,26.4235,26.2754,26.3899,1898700.0
2010-01-25 13:00:00,39.21,39.39,39.16,39.38,2316800.0,26.3899,26.511,26.3562,26.5043,2316800.0
2010-01-25 13:30:00,39.38,39.5,39.28,39.31,2303600.0,26.5043,26.585,26.437,26.4572,2303600.0
2010-01-25 14:00:00,39.31,39.38,39.24,39.35,2011000.0,26.4572,26.5043,26.41,26.4841,2011000.0
2010-01-25 14:30:00,39.36,39.86,39.35,39.86,3919800.0,26.4908,26.8273,26.4841,26.8273,3919800.0
2010-01-25 15:00:00,39.86,39.88,39.44,39.47,3184000.0,26.8273,26.8408,26.5447,26.5648,3184000.0
2010-01-25 15:30:00,39.47,39.61,39.17,39.18,7017600.0,26.5648,26.6591,26.3629,26.3697,7017600.0
2010-01-26 09:30:00,39.01,39.61,38.99,39.3,5728400.0,26.2552,26.6591,26.2418,26.4504,5728400.0
2010-01-26 10:00:00,39.3,39.65,39.22,39.51,4852500.0,26.4504,26.686,26.3966,26.5918,4852500.0
2010-01-26 10:30:00,39.51,39.54,38.94,38.99,3266800.0,26.5918,26.612,26.2081,26.2418,3266800.0
2010-01-26 11:00:00,38.99,39.36,38.95,39.35,3546200.0,26.2418,26.4908,26.2149,26.4841,3546200.0
2010-01-26 11:30:00,39.35,39.5,39.26,39.33,1892900.0,26.4841,26.585,26.4235,26.4706,1892900.0
2010-01-26 12:00:00,39.34,39.53,39.32,39.51,1969600.0,26.4773,26.6052,26.4639,26.5918,1969600.0
2010-01-26 12:30:00,39.52,39.83,39.47,39.83,3208600.0,26.5985,26.8071,26.5648,26.8071,3208600.0
2010-01-26 13:00:00,39.83,39.83,39.5,39.57,2230900.0,26.8071,26.8071,26.585,26.6321,2230900.0
2010-01-26 13:30:00,39.56,39.67,39.51,39.57,1288300.0,26.6254,26.6995,26.5918,26.6321,1288300.0
2010-01-26 14:00:00,39.57,39.59,39.19,39.23,2227400.0,26.6321,26.6456,26.3764,26.4033,2227400.0
2010-01-26 14:30:00,39.23,39.27,39.04,39.13,3021300.0,26.4033,26.4302,26.2754,26.336,3021300.0
2010-01-26 15:00:00,39.13,39.14,38.7,38.79,5561800.0,26.336,26.3427,26.0466,26.1072,5561800.0
2010-01-26 15:30:00,38.79,38.97,38.28,38.41,12157100.0,26.1072,26.2283,25.7639,25.8514,12157100.0
2010-01-27 09:30:00,38.35,38.77,38.07,38.66,9901600.0,25.811,26.0937,25.6226,26.0197,9901600.0
2010-01-27 10:00:00,38.64,38.8,38.19,38.59,6271200.0,26.0062,26.1139,25.7034,25.9726,6271200.0
2010-01-27 10:30:00,38.6,39.04,38.52,39.01,4720800.0,25.9793,26.2754,25.9255,26.2552,4720800.0
2010-01-27 11:00:00,39.02,39.02,38.73,38.92,3167200.0,26.262,26.262,26.0668,26.1947,3167200.0
2010-01-27 11:30:00,38.93,39.23,38.93,39.06,3735000.0,26.2014,26.4033,26.2014,26.2889,3735000.0
2010-01-27 12:00:00,39.05,39.18,38.84,38.93,2755600.0,26.2822,26.3697,26.1408,26.2014,2755600.0
2010-01-27 12:30:00,38.93,39.08,38.85,38.88,2460000.0,26.2014,26.3024,26.1476,26.1678,2460000.0
2010-01-27 13:00:00,38.88,38.97,38.66,38.75,2869000.0,26.1678,26.2283,26.0197,26.0803,2869000.0
2010-01-27 13:30:00,38.75,38.81,38.5,38.5,2861900.0,26.0803,26.1206,25.912,25.912,2861900.0
2010-01-27 14:00:00,38.5,38.76,38.37,38.63,3853300.0,25.912,26.087,25.8245,25.9995,3853300.0
2010-01-27 14:30:00,38.64,39.11,38.61,39.07,5303400.0,26.0062,26.3225,25.986,26.2956,5303400.0
2010-01-27 15:00:00,39.08,39.32,38.81,39.31,5463700.0,26.3024,26.4639,26.1206,26.4572,5463700.0
2010-01-27 15:30:00,39.31,39.49,39.19,39.29,8821300.0,26.4572,26.5783,26.3764,26.4437,8821300.0
2010-01-28 09:30:00,39.61,40.0,39.23,39.5,10666800.0,26.6591,26.9216,26.4033,26.585,10666800.0
2010-01-28 10:00:00,39.5,39.58,39.13,39.19,6065200.0,26.585,26.6389,26.336,26.3764,6065200.0
2010-01-28 10:30:00,39.19,39.62,39.11,39.28,4662300.0,26.3764,26.6658,26.3225,26.437,4662300.0
2010-01-28 11:00:00,39.28,39.33,38.78,38.99,4198900.0,26.437,26.4706,26.1004,26.2418,4198900.0
2010-01-28 11:30:00,39.0,39.26,38.72,39.16,4363600.0,26.2485,26.4235,26.0601,26.3562,4363600.0
2010-01-28 12:00:00,39.16,39.17,38.82,39.03,2117700.0,26.3562,26.3629,26.1274,26.2687,2117700.0
2010-01-28 12:30:00,39.01,39.5,38.95,39.49,2141700.0,26.2552,26.585,26.2149,26.5783,2141700.0
2010-01-28 13:00:00,39.5,39.95,39.44,39.88,4455700.0,26.585,26.8879,26.5447,26.8408,4455700.0
2010-01-28 13:30:00,39.87,40.04,39.7,39.82,4675000.0,26.8341,26.9485,26.7196,26.8004,4675000.0
2010-01-28 14:00:00,39.82,39.91,39.53,39.7,3383700.0,26.8004,26.861,26.6052,26.7196,3383700.0
2010-01-28 14:30:00,39.7,39.8,39.43,39.7,3087200.0,26.7196,26.7869,26.5379,26.7196,3087200.0
2010-01-28 15:00:00,39.7,39.99,39.62,39.88,4517800.0,26.7196,26.9148,26.6658,26.8408,4517800.0
2010-01-28 15:30:00,39.88,39.98,39.48,39.49,7948900.0,26.8408,26.9081,26.5716,26.5783,7948900.0
2010-01-29 09:30:00,39.64,39.85,39.43,39.63,7148500.0,26.6793,26.8206,26.5379,26.6725,7148500.0
2010-01-29 10:00:00,39.63,39.74,39.34,39.64,5451300.0,26.6725,26.7466,26.4773,26.6793,5451300.0
2010-01-29 10:30:00,39.63,39.73,39.5,39.67,3793600.0,26.6725,26.7398,26.585,26.6995,3793600.0
2010-01-29 11:00:00,39.67,39.72,39.3,39.46,3511000.0,26.6995,26.7331,26.4504,26.5581,3511000.0
2010-01-29 11:30:00,39.45,39.61,39.35,39.42,2177700.0,26.5514,26.6591,26.4841,26.5312,2177700.0
2010-01-29 12:00:00,39.42,39.51,39.28,39.44,1803600.0,26.5312,26.5918,26.437,26.5447,1803600.0
2010-01-29 12:30:00,39.45,39.48,39.19,39.2,2183500.0,26.5514,26.5716,26.3764,26.3831,2183500.0
2010-01-29 13:00:00,39.2,39.33,39.13,39.23,2068100.0,26.3831,26.4706,26.336,26.4033,2068100.0
2010-01-29 13:30:00,39.23,39.35,39.01,39.18,2187200.0,26.4033,26.4841,26.2552,26.3697,2187200.0
2010-01-29 14:00:00,39.19,39.33,39.12,39.25,2237200.0,26.3764,26.4706,26.3293,26.4168,2237200.0
2010-01-29 14:30:00,39.26,39.29,38.8,38.92,3107400.0,26.4235,26.4437,26.1139,26.1947,3107400.0
2010-01-29 15:00:00,38.92,39.1,38.83,39.02,3705100.0,26.1947,26.3158,26.1341,26.262,3705100.0
2010-01-29 15:30:00,39.02,39.18,38.8,38.93,9500000.0,26.262,26.3697,26.1139,26.2014,9500000.0
2010-02-01 09:30:00,38.98,39.45,38.95,39.22,4669300.0,26.2351,26.5514,26.2149,26.3966,4669300.0
2010-02-01 10:00:00,39.23,39.65,39.15,39.65,4419900.0,26.4033,26.686,26.3495,26.686,4419900.0
2010-02-01 10:30:00,39.65,39.84,39.53,39.58,3846100.0,26.686,26.8139,26.6052,26.6389,3846100.0
2010-02-01 11:00:00,39.58,39.93,39.56,39.86,2510700.0,26.6389,26.8744,26.6254,26.8273,2510700.0
2010-02-01 11:30:00,39.86,39.9,39.63,39.65,2403300.0,26.8273,26.8543,26.6725,26.686,2403300.0
2010-02-01 12:00:00,39.66,39.78,39.5,39.61,1868500.0,26.6927,26.7735,26.585,26.6591,1868500.0
2010-02-01 12:30:00,39.6,39.78,39.6,39.72,1391800.0,26.6523,26.7735,26.6523,26.7331,1391800.0
2010-02-01 13:00:00,39.71,39.76,39.6,39.65,1189500.0,26.7264,26.76,26.6523,26.686,1189500.0
2010-02-01 13:30:00,39.65,39.7,39.5,39.57,1257200.0,26.686,26.7196,26.585,26.6321,1257200.0
2010-02-01 14:00:00,39.58,39.6,39.18,39.28,2316400.0,26.6389,26.6523,26.3697,26.437,2316400.0
2010-02-01 14:30:00,39.28,39.47,39.23,39.23,1878300.0,26.437,26.5648,26.4033,26.4033,1878300.0
2010-02-01 15:00:00,39.24,39.5,39.2,39.41,1909800.0,26.41,26.585,26.3831,26.5245,1909800.0
2010-02-01 15:30:00,39.42,39.69,39.37,39.68,5435300.0,26.5312,26.7129,26.4975,26.7062,5435300.0
2010-02-02 09:30:00,39.8,40.39,39.7,40.21,8153100.0,26.7869,27.184,26.7196,27.0629,8153100.0
2010-02-02 10:00:00,40.2,40.45,40.07,40.41,5247600.0,27.0562,27.2244,26.9687,27.1975,5247600.0
2010-02-02 10:30:00,40.41,40.68,40.32,40.38,4757500.0,27.1975,27.3792,27.1369,27.1773,4757500.0
2010-02-02 11:00:00,40.38,40.44,40.3,40.37,2753700.0,27.1773,27.2177,27.1235,27.1706,2753700.0
2010-02-02 11:30:00,40.37,40.44,40.25,40.42,2099400.0,27.1706,27.2177,27.0898,27.2042,2099400.0
2010-02-02 12:00:00,40.42,40.5,40.25,40.48,2032900.0,27.2042,27.2581,27.0898,27.2446,2032900.0
2010-02-02 12:30:00,40.49,40.5,40.37,40.49,1182100.0,27.2513,27.2581,27.1706,27.2513,1182100.0
2010-02-02 13:00:00,40.48,40.49,40.28,40.47,1776800.0,27.2446,27.2513,27.11,27.2379,1776800.0
2010-02-02 13:30:00,40.47,40.68,40.46,40.51,1994400.0,27.2379,27.3792,27.2312,27.2648,1994400.0
2010-02-02 14:00:00,40.51,40.61,40.34,40.39,1996400.0,27.2648,27.3321,27.1504,27.184,1996400.0
2010-02-02 14:30:00,40.39,40.41,40.01,40.28,3740900.0,27.184,27.1975,26.9283,27.11,3740900.0
2010-02-02 15:00:00,40.27,40.58,40.17,40.44,2867900.0,27.1033,27.3119,27.036,27.2177,2867900.0
2010-02-02 15:30:00,40.44,40.64,40.41,40.52,5223400.0,27.2177,27.3523,27.1975,27.2715,5223400.0
2010-02-03 09:30:00,40.58,41.1,40.2,40.87,7948100.0,27.3119,27.6619,27.0562,27.5071,7948100.0
2010-02-03 10:00:00,40.86,40.88,40.55,40.61,4052400.0,27.5004,27.5138,27.2917,27.3321,4052400.0
2010-02-03 10:30:00,40.61,40.75,40.41,40.5,3614200.0,27.3321,27.4263,27.1975,27.2581,3614200.0
2010-02-03 11:00:00,40.5,40.66,40.3,40.42,2783800.0,27.2581,27.3658,27.1235,27.2042,2783800.0
2010-02-03 11:30:00,40.42,40.49,40.24,40.27,1718700.0,27.2042,27.2513,27.0831,27.1033,1718700.0
2010-02-03 12:00:00,40.27,40.5,40.23,40.3,1366000.0,27.1033,27.2581,27.0764,27.1235,1366000.0
2010-02-03 12:30:00,40.31,40.43,40.25,40.38,1620000.0,27.1302,27.211,27.0898,27.1773,1620000.0
2010-02-03 13:00:00,40.38,40.59,40.37,40.4,1468800.0,27.1773,27.3186,27.1706,27.1908,1468800.0
2010-02-03 13:30:00,40.4,40.49,40.34,40.38,1109200.0,27.1908,27.2513,27.1504,27.1773,1109200.0
2010-02-03 14:00:00,40.4,40.49,40.33,40.35,1310800.0,27.1908,27.2513,27.1437,27.1571,1310800.0
2010-02-03 14:30:00,40.35,40.42,40.26,40.29,1625600.0,27.1571,27.2042,27.0965,27.1167,1625600.0
2010-02-03 15:00:00,40.29,40.46,40.17,40.27,2854800.0,27.1167,27.2312,27.036,27.1033,2854800.0
2010-02-03 15:30:00,40.26,40.45,40.26,40.33,4237500.0,27.0965,27.2244,27.0965,27.1437,4237500.0
2010-02-04 09:30:00,39.79,39.92,38.92,39.08,7533900.0,26.7802,26.8677,26.1947,26.3024,7533900.0
2010-02-04 10:00:00,39.08,39.32,38.9,39.22,5253200.0,26.3024,26.4639,26.1812,26.3966,5253200.0
2010-02-04 10:30:00,39.21,39.39,39.0,39.01,3575800.0,26.3899,26.511,26.2485,26.2552,3575800.0
2010-02-04 11:00:00,39.0,39.28,38.93,39.09,3552700.0,26.2485,26.437,26.2014,26.3091,3552700.0
2010-02-04 11:30:00,39.08,39.1,38.58,38.75,4272300.0,26.3024,26.3158,25.9658,26.0803,4272300.0
2010-02-04 12:00:00,38.76,38.8,38.63,38.76,2320400.0,26.087,26.1139,25.9995,26.087,2320400.0
2010-02-04 12:30:00,38.76,38.89,38.61,38.8,2339200.0,26.087,26.1745,25.986,26.1139,2339200.0
2010-02-04 13:00:00,38.8,38.92,38.75,38.9,1675800.0,26.1139,26.1947,26.0803,26.1812,1675800.0
2010-02-04 13:30:00,38.89,39.03,38.8,38.84,2520000.0,26.1745,26.2687,26.1139,26.1408,2520000.0
2010-02-04 14:00:00,38.84,38.97,38.75,38.91,2358100.0,26.1408,26.2283,26.0803,26.1879,2358100.0
2010-02-04 14:30:00,38.92,39.01,38.8,38.88,2523900.0,26.1947,26.2552,26.1139,26.1678,2523900.0
2010-02-04 15:00:00,38.88,38.9,38.48,38.51,4621900.0,26.1678,26.1812,25.8985,25.9187,4621900.0
2010-02-04 15:30:00,38.52,38.63,38.37,38.38,9899600.0,25.9255,25.9995,25.8245,25.8312,9899600.0
2010-02-05 09:30:00,38.58,38.88,38.36,38.42,9601000.0,25.9658,26.1678,25.8178,25.8582,9601000.0
2010-02-05 10:00:00,38.42,38.48,37.96,38.08,8420700.0,25.8582,25.8985,25.5486,25.6293,8420700.0
2010-02-05 10:30:00,38.08,38.32,37.84,37.86,5649300.0,25.6293,25.7908,25.4678,25.4813,5649300.0
2010-02-05 11:00:00,37.86,38.09,37.78,37.86,4373500.0,25.4813,25.6361,25.4274,25.4813,4373500.0
2010-02-05 11:30:00,37.86,37.92,37.59,37.72,3664300.0,25.4813,25.5216,25.2995,25.387,3664300.0
2010-02-05 12:00:00,37.72,37.88,37.68,37.81,2096600.0,25.387,25.4947,25.3601,25.4476,2096600.0
2010-02-05 12:30:00,37.81,37.88,37.61,37.76,1939800.0,25.4476,25.4947,25.313,25.4139,1939800.0
2010-02-05 13:00:00,37.77,37.78,37.4,37.41,3165200.0,25.4207,25.4274,25.1717,25.1784,3165200.0
2010-02-05 13:30:00,37.4,37.45,37.03,37.08,4747300.0,25.1717,25.2053,24.9226,24.9563,4747300.0
2010-02-05 14:00:00,37.08,37.52,37.07,37.5,4979400.0,24.9563,25.2524,24.9496,25.239,4979400.0
2010-02-05 14:30:00,37.5,37.72,37.38,37.64,4992400.0,25.239,25.387,25.1582,25.3332,4992400.0
2010-02-05 15:00:00,37.64,38.15,37.63,37.96,6934100.0,25.3332,25.6764,25.3265,25.5486,6934100.0
2010-02-05 15:30:00,37.95,38.4,37.85,38.35,10821100.0,25.5418,25.8447,25.4745,25.811,10821100.0
2010-02-08 09:30:00,38.32,38.32,37.32,37.57,9656800.0,25.7908,25.7908,25.1178,25.2861,9656800.0
2010-02-08 10:00:00,37.57,37.75,37.42,37.61,6465200.0,25.2861,25.4072,25.1851,25.313,6465200.0
2010-02-08 10:30:00,37.6,37.75,37.43,37.71,5358800.0,25.3063,25.4072,25.1918,25.3803,5358800.0
2010-02-08 11:00:00,37.71,38.04,37.71,37.92,5496400.0,25.3803,25.6024,25.3803,25.5216,5496400.0
2010-02-08 11:30:00,37.92,38.06,37.77,37.97,2676100.0,25.5216,25.6159,25.4207,25.5553,2676100.0
2010-02-08 12:00:00,37.97,38.03,37.76,37.97,1578400.0,25.5553,25.5957,25.4139,25.5553,1578400.0
2010-02-08 12:30:00,37.97,38.1,37.88,37.9,2057600.0,25.5553,25.6428,25.4947,25.5082,2057600.0
2010-02-08 13:00:00,37.9,37.97,37.6,37.76,2801100.0,25.5082,25.5553,25.3063,25.4139,2801100.0
2010-02-08 13:30:00,37.76,37.89,37.7,37.84,2620000.0,25.4139,25.5014,25.3736,25.4678,2620000.0
2010-02-08 14:00:00,37.85,38.24,37.84,38.13,3019100.0,25.4745,25.737,25.4678,25.663,3019100.0
2010-02-08 14:30:00,38.13,38.15,37.82,37.83,2462600.0,25.663,25.6764,25.4543,25.4611,2462600.0
2010-02-08 15:00:00,37.83,37.88,37.7,37.88,3463200.0,25.4611,25.4947,25.3736,25.4947,3463200.0
2010-02-08 15:30:00,37.88,37.91,37.65,37.68,6399100.0,25.4947,25.5149,25.3399,25.3601,6399100.0
2010-02-09 09:30:00,38.2,38.43,38.05,38.22,5853800.0,25.7101,25.8649,25.6091,25.7235,5853800.0
2010-02-09 10:00:00,38.21,38.4,38.1,38.2,4095100.0,25.7168,25.8447,25.6428,25.7101,4095100.0
2010-02-09 10:30:00,38.19,38.32,37.89,38.02,3040800.0,25.7034,25.7908,25.5014,25.5889,3040800.0
2010-02-09 11:00:00,38.03,38.13,37.84,37.91,3569400.0,25.5957,25.663,25.4678,25.5149,3569400.0
2010-02-09 11:30:00,37.92,38.5,37.88,38.31,4893300.0,25.5216,25.912,25.4947,25.7841,4893300.0
2010-02-09 12:00:00,38.32,38.7,38.29,38.53,3448900.0,25.7908,26.0466,25.7707,25.9322,3448900.0
2010-02-09 12:30:00,38.54,38.67,38.26,38.42,4007600.0,25.9389,26.0264,25.7505,25.8582,4007600.0
2010-02-09 13:00:00,38.41,38.57,38.38,38.44,1661400.0,25.8514,25.9591,25.8312,25.8716,1661400.0
2010-02-09 13:30:00,38.44,38.64,38.39,38.59,1409400.0,25.8716,26.0062,25.838,25.9726,1409400.0
2010-02-09 14:00:00,38.59,38.62,38.4,38.46,1582400.0,25.9726,25.9928,25.8447,25.8851,1582400.0
2010-02-09 14:30:00,38.46,38.55,38.19,38.26,2226700.0,25.8851,25.9456,25.7034,25.7505,2226700.0
2010-02-09 15:00:00,38.26,38.55,38.25,38.49,2303900.0,25.7505,25.9456,25.7437,25.9053,2303900.0
2010-02-09 15:30:00,38.49,38.53,38.28,38.42,4649900.0,25.9053,25.9322,25.7639,25.8582,4649900.0
2010-02-10 09:30:00,38.63,39.16,38.52,39.06,6262500.0,25.9995,26.3562,25.9255,26.2889,6262500.0
2010-02-10 10:00:00,39.06,39.09,38.59,38.68,5702900.0,26.2889,26.3091,25.9726,26.0331,5702900.0
2010-02-10 10:30:00,38.67,38.84,38.52,38.74,3942400.0,26.0264,26.1408,25.9255,26.0735,3942400.0
2010-02-10 11:00:00,38.74,38.95,38.54,38.92,2139800.0,26.0735,26.2149,25.9389,26.1947,2139800.0
2010-02-10 11:30:00,38.91,39.02,38.79,38.85,1558000.0,26.1879,26.262,26.1072,26.1476,1558000.0
2010-02-10 12:00:00,38.85,39.05,38.76,39.05,1410600.0,26.1476,26.2822,26.087,26.2822,1410600.0
2010-02-10 12:30:00,39.04,39.13,38.96,39.13,1388100.0,26.2754,26.336,26.2216,26.336,1388100.0
2010-02-10 13:00:00,39.13,39.47,39.13,39.4,2451400.0,26.336,26.5648,26.336,26.5177,2451400.0
2010-02-10 13:30:00,39.4,39.5,39.25,39.31,2813100.0,26.5177,26.585,26.4168,26.4572,2813100.0
2010-02-10 14:00:00,39.31,39.39,39.07,39.12,2011400.0,26.4572,26.511,26.2956,26.3293,2011400.0
2010-02-10 14:30:00,39.12,39.13,38.88,38.93,1870000.0,26.3293,26.336,26.1678,26.2014,1870000.0
2010-02-10 15:00:00,38.92,39.1,38.92,39.03,1532500.0,26.1947,26.3158,26.1947,26.2687,1532500.0
2010-02-10 15:30:00,39.03,39.03,38.76,38.85,3771400.0,26.2687,26.2687,26.087,26.1476,3771400.0
2010-02-11 09:30:00,38.84,38.93,38.46,38.6,3977400.0,26.1408,26.2014,25.8851,25.9793,3977400.0
2010-02-11 10:00:00,38.59,38.77,38.4,38.71,3157900.0,25.9726,26.0937,25.8447,26.0533,3157900.0
2010-02-11 10:30:00,38.71,38.72,38.36,38.44,2893000.0,26.0533,26.0601,25.8178,25.8716,2893000.0
2010-02-11 11:00:00,38.44,38.8,38.43,38.76,2460400.0,25.8716,26.1139,25.8649,26.087,2460400.0
2010-02-11 11:30:00,38.76,38.89,38.6,38.72,2005400.0,26.087,26.1745,25.9793,26.0601,2005400.0
2010-02-11 12:00:00,38.72,38.9,38.71,38.73,1387800.0,26.0601,26.1812,26.0533,26.0668,1387800.0
2010-02-11 12:30:00,38.73,38.95,38.7,38.91,1677300.0,26.0668,26.2149,26.0466,26.1879,1677300.0
2010-02-11 13:00:00,38.91,39.26,38.87,39.22,2382500.0,26.1879,26.4235,26.161,26.3966,2382500.0
2010-02-11 13:30:00,39.22,39.37,39.08,39.13,1969700.0,26.3966,26.4975,26.3024,26.336,1969700.0
2010-02-11 14:00:00,39.14,39.23,39.09,39.2,2033500.0,26.3427,26.4033,26.3091,26.3831,2033500.0
2010-02-11 14:30:00,39.2,39.21,39.08,39.1,2487100.0,26.3831,26.3899,26.3024,26.3158,2487100.0
2010-02-11 15:00:00,39.09,39.15,38.93,38.94,1641000.0,26.3091,26.3495,26.2014,26.2081,1641000.0
2010-02-11 15:30:00,38.94,39.07,38.92,39.06,3698300.0,26.2081,26.2956,26.1947,26.2889,3698300.0
2010-02-12 09:30:00,38.7,38.8,38.36,38.4,4972400.0,26.0466,26.1139,25.8178,25.8447,4972400.0
2010-02-12 10:00:00,38.4,38.67,38.36,38.54,4137900.0,25.8447,26.0264,25.8178,25.9389,4137900.0
2010-02-12 10:30:00,38.54,38.66,38.48,38.55,2363500.0,25.9389,26.0197,25.8985,25.9456,2363500.0
2010-02-12 11:00:00,38.54,38.77,38.49,38.68,2337500.0,25.9389,26.0937,25.9053,26.0331,2337500.0
2010-02-12 11:30:00,38.68,38.7,38.58,38.7,1207500.0,26.0331,26.0466,25.9658,26.0466,1207500.0
2010-02-12 12:00:00,38.69,39.06,38.69,38.91,2914400.0,26.0399,26.2889,26.0399,26.1879,2914400.0
2010-02-12 12:30:00,38.91,38.95,38.81,38.86,1055100.0,26.1879,26.2149,26.1206,26.1543,1055100.0
2010-02-12 13:00:00,38.86,38.9,38.67,38.77,1425300.0,26.1543,26.1812,26.0264,26.0937,1425300.0
2010-02-12 13:30:00,38.77,38.87,38.7,38.84,996100.0,26.0937,26.161,26.0466,26.1408,996100.0
2010-02-12 14:00:00,38.83,39.18,38.8,39.08,2179000.0,26.1341,26.3697,26.1139,26.3024,2179000.0
2010-02-12 14:30:00,39.09,39.14,38.96,39.01,1670500.0,26.3091,26.3427,26.2216,26.2552,1670500.0
2010-02-12 15:00:00,39.01,39.01,38.77,38.79,2099400.0,26.2552,26.2552,26.0937,26.1072,2099400.0
2010-02-12 15:30:00,38.79,39.12,38.72,39.06,5241500.0,26.1072,26.3293,26.0601,26.2889,5241500.0
2010-02-16 09:30:00,39.39,39.44,38.95,38.96,5609300.0,26.511,26.5447,26.2149,26.2216,5609300.0
2010-02-16 10:00:00,38.97,39.06,38.75,38.97,4362100.0,26.2283,26.2889,26.0803,26.2283,4362100.0
2010-02-16 10:30:00,38.97,39.03,38.89,38.92,3372000.0,26.2283,26.2687,26.1745,26.1947,3372000.0
2010-02-16 11:00:00,38.93,39.2,38.81,39.18,4413300.0,26.2014,26.3831,26.1206,26.3697,4413300.0
2010-02-16 11:30:00,39.18,39.38,39.18,39.33,2917500.0,26.3697,26.5043,26.3697,26.4706,2917500.0
2010-02-16 12:00:00,39.34,39.61,39.27,39.6,3006200.0,26.4773,26.6591,26.4302,26.6523,3006200.0
2010-02-16 12:30:00,39.6,39.78,39.52,39.75,2657700.0,26.6523,26.7735,26.5985,26.7533,2657700.0
2010-02-16 13:00:00,39.74,39.96,39.63,39.95,2489500.0,26.7466,26.8946,26.6725,26.8879,2489500.0
2010-02-16 13:30:00,39.95,39.97,39.78,39.85,2125100.0,26.8879,26.9014,26.7735,26.8206,2125100.0
2010-02-16 14:00:00,39.85,39.89,39.72,39.84,1661600.0,26.8206,26.8475,26.7331,26.8139,1661600.0
2010-02-16 14:30:00,39.84,39.85,39.67,39.76,1805000.0,26.8139,26.8206,26.6995,26.76,1805000.0
2010-02-16 15:00:00,39.76,39.96,39.76,39.94,2425400.0,26.76,26.8946,26.76,26.8812,2425400.0
2010-02-16 15:30:00,39.94,40.14,39.85,40.05,6283200.0,26.8812,27.0158,26.8206,26.9552,6283200.0
2010-02-17 09:30:00,40.23,40.45,40.0,40.09,5975000.0,27.0764,27.2244,26.9216,26.9821,5975000.0
2010-02-17 10:00:00,40.09,40.34,40.02,40.3,3421400.0,26.9821,27.1504,26.935,27.1235,3421400.0
2010-02-17 10:30:00,40.3,40.33,40.12,40.23,2431400.0,27.1235,27.1437,27.0023,27.0764,2431400.0
2010-02-17 11:00:00,40.22,40.23,40.0,40.01,2549000.0,27.0696,27.0764,26.9216,26.9283,2549000.0
2010-02-17 11:30:00,40.02,40.06,39.8,40.05,3414900.0,26.935,26.9619,26.7869,26.9552,3414900.0
2010-02-17 12:00:00,40.06,40.12,39.97,40.0,1761500.0,26.9619,27.0023,26.9014,26.9216,1761500.0
2010-02-17 12:30:00,40.0,40.07,39.96,40.05,1062400.0,26.9216,26.9687,26.8946,26.9552,1062400.0
2010-02-17 13:00:00,40.05,40.1,40.02,40.06,1116300.0,26.9552,26.9889,26.935,26.9619,1116300.0
2010-02-17 13:30:00,40.07,40.07,39.91,39.97,1225100.0,26.9687,26.9687,26.861,26.9014,1225100.0
2010-02-17 14:00:00,39.97,40.02,39.76,39.77,2475500.0,26.9014,26.935,26.76,26.7668,2475500.0
2010-02-17 14:30:00,39.77,40.05,39.77,40.03,1805300.0,26.7668,26.9552,26.7668,26.9417,1805300.0
2010-02-17 15:00:00,40.04,40.09,39.97,40.02,1739200.0,26.9485,26.9821,26.9014,26.935,1739200.0
2010-02-17 15:30:00,40.02,40.09,39.96,40.0,3310600.0,26.935,26.9821,26.8946,26.9216,3310600.0
2010-02-18 09:30:00,39.94,40.23,39.77,39.97,5030300.0,26.8812,27.0764,26.7668,26.9014,5030300.0
2010-02-18 10:00:00,39.97,40.23,39.9,40.02,3049900.0,26.9014,27.0764,26.8543,26.935,3049900.0
2010-02-18 10:30:00,40.01,40.35,39.97,40.29,2279000.0,26.9283,27.1571,26.9014,27.1167,2279000.0
2010-02-18 11:00:00,40.28,40.48,40.24,40.45,2124200.0,27.11,27.2446,27.0831,27.2244,2124200.0
2010-02-18 11:30:00,40.45,40.47,40.18,40.2,1811000.0,27.2244,27.2379,27.0427,27.0562,1811000.0
2010-02-18 12:00:00,40.2,40.26,40.12,40.19,1060700.0,27.0562,27.0965,27.0023,27.0494,1060700.0
2010-02-18 12:30:00,40.19,40.28,40.1,40.27,955000.0,27.0494,27.11,26.9889,27.1033,955000.0
2010-02-18 13:00:00,40.28,40.35,40.25,40.27,1001500.0,27.11,27.1571,27.0898,27.1033,1001500.0
2010-02-18 13:30:00,40.27,40.38,40.25,40.32,1207800.0,27.1033,27.1773,27.0898,27.1369,1207800.0
2010-02-18 14:00:00,40.32,40.45,40.2,40.4,1844700.0,27.1369,27.2244,27.0562,27.1908,1844700.0
2010-02-18 14:30:00,40.4,40.49,40.33,40.43,1744900.0,27.1908,27.2513,27.1437,27.211,1744900.0
2010-02-18 15:00:00,40.44,40.48,40.26,40.3,2188000.0,27.2177,27.2446,27.0965,27.1235,2188000.0
2010-02-18 15:30:00,40.3,40.51,40.27,40.4,5274500.0,27.1235,27.2648,27.1033,27.1908,5274500.0
2010-02-19 09:30:00,40.1,40.35,40.0,40.01,8144100.0,26.9889,27.1571,26.9216,26.9283,8144100.0
2010-02-19 10:00:00,40.02,40.13,39.92,40.05,3780100.0,26.935,27.009,26.8677,26.9552,3780100.0
2010-02-19 10:30:00,40.04,40.09,39.95,39.99,2127000.0,26.9485,26.9821,26.8879,26.9148,2127000.0
2010-02-19 11:00:00,39.99,40.19,39.96,40.12,2666600.0,26.9148,27.0494,26.8946,27.0023,2666600.0
2010-02-19 11:30:00,40.12,40.12,39.98,40.07,1663000.0,27.0023,27.0023,26.9081,26.9687,1663000.0
2010-02-19 12:00:00,40.08,40.16,40.06,40.09,2074300.0,26.9754,27.0292,26.9619,26.9821,2074300.0
2010-02-19 12:30:00,40.1,40.16,40.01,40.15,1515600.0,26.9889,27.0292,26.9283,27.0225,1515600.0
2010-02-19 13:00:00,40.15,40.16,40.01,40.05,1379800.0,27.0225,27.0292,26.9283,26.9552,1379800.0
2010-02-19 13:30:00,40.04,40.11,40.02,40.05,1423800.0,26.9485,26.9956,26.935,26.9552,1423800.0
2010-02-19 14:00:00,40.05,40.7,39.9,40.04,2282200.0,26.9552,27.3927,26.8543,26.9485,2282200.0
2010-02-19 14:30:00,40.04,40.1,39.98,40.06,2553400.0,26.9485,26.9889,26.9081,26.9619,2553400.0
2010-02-19 15:00:00,40.06,40.07,39.96,40.0,2112100.0,26.9619,26.9687,26.8946,26.9216,2112100.0
2010-02-19 15:30:00,40.0,40.18,40.0,40.01,5496400.0,26.9216,27.0427,26.9216,26.9283,5496400.0
2010-02-22 09:30:00,40.41,40.53,40.25,40.47,6702500.0,27.1975,27.2783,27.0898,27.2379,6702500.0
2010-02-22 10:00:00,40.49,40.7,40.26,40.66,4815400.0,27.2513,27.3927,27.0965,27.3658,4815400.0
2010-02-22 10:30:00,40.66,40.78,40.52,40.56,2708700.0,27.3658,27.4465,27.2715,27.2985,2708700.0
2010-02-22 11:00:00,40.56,40.7,40.47,40.65,2358000.0,27.2985,27.3927,27.2379,27.359,2358000.0
2010-02-22 11:30:00,40.65,40.75,40.55,40.57,1860000.0,27.359,27.4263,27.2917,27.3052,1860000.0
2010-02-22 12:00:00,40.56,40.73,40.55,40.7,2135300.0,27.2985,27.4129,27.2917,27.3927,2135300.0
2010-02-22 12:30:00,40.71,40.84,40.7,40.77,1765500.0,27.3994,27.4869,27.3927,27.4398,1765500.0
2010-02-22 13:00:00,40.77,40.77,40.66,40.73,1378600.0,27.4398,27.4398,27.3658,27.4129,1378600.0
2010-02-22 13:30:00,40.74,40.84,40.7,40.81,1195100.0,27.4196,27.4869,27.3927,27.4667,1195100.0
2010-02-22 14:00:00,40.81,41.05,40.81,41.01,2615900.0,27.4667,27.6282,27.4667,27.6013,2615900.0
2010-02-22 14:30:00,41.01,41.17,41.0,41.08,2657600.0,27.6013,27.709,27.5946,27.6484,2657600.0
2010-02-22 15:00:00,41.08,41.3,41.0,41.19,3254500.0,27.6484,27.7965,27.5946,27.7225,3254500.0
2010-02-22 15:30:00,41.19,41.2,40.82,40.86,6689100.0,27.7225,27.7292,27.4734,27.5004,6689100.0
2010-02-23 09:30:00,40.9,41.25,40.75,41.04,4644800.0,27.5273,27.7629,27.4263,27.6215,4644800.0
2010-02-23 10:00:00,41.04,41.2,40.5,40.61,6215400.0,27.6215,27.7292,27.2581,27.3321,6215400.0
2010-02-23 10:30:00,40.61,40.63,40.41,40.62,3593000.0,27.3321,27.3456,27.1975,27.3388,3593000.0
2010-02-23 11:00:00,40.62,40.68,40.49,40.58,2768200.0,27.3388,27.3792,27.2513,27.3119,2768200.0
2010-02-23 11:30:00,40.58,40.67,40.45,40.46,1956200.0,27.3119,27.3725,27.2244,27.2312,1956200.0
2010-02-23 12:00:00,40.47,40.5,40.25,40.33,3292700.0,27.2379,27.2581,27.0898,27.1437,3292700.0
2010-02-23 12:30:00,40.34,40.37,40.15,40.25,2218000.0,27.1504,27.1706,27.0225,27.0898,2218000.0
2010-02-23 13:00:00,40.24,40.29,40.16,40.19,1613300.0,27.0831,27.1167,27.0292,27.0494,1613300.0
2010-02-23 13:30:00,40.19,40.22,39.76,39.77,4773700.0,27.0494,27.0696,26.76,26.7668,4773700.0
2010-02-23 14:00:00,39.76,39.95,39.76,39.9,3406300.0,26.76,26.8879,26.76,26.8543,3406300.0
2010-02-23 14:30:00,39.89,40.08,39.84,40.0,2692500.0,26.8475,26.9754,26.8139,26.9216,2692500.0
2010-02-23 15:00:00,40.0,40.06,39.87,40.0,2943000.0,26.9216,26.9619,26.8341,26.9216,2943000.0
2010-02-23 15:30:00,40.0,40.01,39.77,39.88,8020000.0,26.9216,26.9283,26.7668,26.8408,8020000.0
2010-02-24 09:30:00,40.05,40.47,40.01,40.28,4023800.0,26.9552,27.2379,26.9283,27.11,4023800.0
2010-02-24 10:00:00,40.27,40.43,40.0,40.18,5364300.0,27.1033,27.211,26.9216,27.0427,5364300.0
2010-02-24 10:30:00,40.17,40.74,40.13,40.67,5113700.0,27.036,27.4196,27.009,27.3725,5113700.0
2010-02-24 11:00:00,40.67,40.89,40.57,40.64,3902500.0,27.3725,27.5206,27.3052,27.3523,3902500.0
2010-02-24 11:30:00,40.64,40.68,40.51,40.67,2398000.0,27.3523,27.3792,27.2648,27.3725,2398000.0
2010-02-24 12:00:00,40.67,40.76,40.57,40.73,2025200.0,27.3725,27.4331,27.3052,27.4129,2025200.0
2010-02-24 12:30:00,40.74,40.78,40.65,40.71,1350600.0,27.4196,27.4465,27.359,27.3994,1350600.0
2010-02-24 13:00:00,40.71,40.97,40.64,40.9,1494500.0,27.3994,27.5744,27.3523,27.5273,1494500.0
2010-02-24 13:30:00,40.9,40.92,40.81,40.86,1179300.0,27.5273,27.5408,27.4667,27.5004,1179300.0
2010-02-24 14:00:00,40.85,40.88,40.74,40.87,3131100.0,27.4936,27.5138,27.4196,27.5071,3131100.0
2010-02-24 14:30:00,40.88,40.9,40.67,40.81,3428800.0,27.5138,27.5273,27.3725,27.4667,3428800.0
2010-02-24 15:00:00,40.81,40.91,40.79,40.85,2641100.0,27.4667,27.534,27.4533,27.4936,2641100.0
2010-02-24 15:30:00,40.85,40.9,40.75,40.85,6178200.0,27.4936,27.5273,27.4263,27.4936,6178200.0
2010-02-25 09:30:00,40.13,40.27,39.8,39.95,7314900.0,27.009,27.1033,26.7869,26.8879,7314900.0
2010-02-25 10:00:00,39.95,39.96,39.7,39.91,5149800.0,26.8879,26.8946,26.7196,26.861,5149800.0
2010-02-25 10:30:00,39.91,39.91,39.76,39.76,2539700.0,26.861,26.861,26.76,26.76,2539700.0
2010-02-25 11:00:00,39.77,39.94,39.75,39.85,3289300.0,26.7668,26.8812,26.7533,26.8206,3289300.0
2010-02-25 11:30:00,39.85,39.89,39.8,39.82,1991900.0,26.8206,26.8475,26.7869,26.8004,1991900.0
2010-02-25 12:00:00,39.82,40.05,39.8,40.04,2365100.0,26.8004,26.9552,26.7869,26.9485,2365100.0
2010-02-25 12:30:00,40.04,40.21,39.98,39.99,3658300.0,26.9485,27.0629,26.9081,26.9148,3658300.0
2010-02-25 13:00:00,39.99,40.04,39.88,39.91,1700100.0,26.9148,26.9485,26.8408,26.861,1700100.0
2010-02-25 13:30:00,39.92,40.19,39.9,40.19,1961600.0,26.8677,27.0494,26.8543,27.0494,1961600.0
2010-02-25 14:00:00,40.19,40.3,40.06,40.09,2745300.0,27.0494,27.1235,26.9619,26.9821,2745300.0
2010-02-25 14:30:00,40.09,40.3,40.07,40.25,2122000.0,26.9821,27.1235,26.9687,27.0898,2122000.0
2010-02-25 15:00:00,40.26,40.41,40.17,40.37,2941900.0,27.0965,27.1975,27.036,27.1706,2941900.0
2010-02-25 15:30:00,40.38,40.69,40.25,40.67,6321600.0,27.1773,27.386,27.0898,27.3725,6321600.0
2010-02-26 09:30:00,40.69,41.25,40.6,41.08,8461500.0,27.386,27.7629,27.3254,27.6484,8461500.0
2010-02-26 10:00:00,41.08,41.46,40.98,41.38,7742800.0,27.6484,27.9042,27.5811,27.8503,7742800.0
2010-02-26 10:30:00,41.38,41.71,41.37,41.65,7302600.0,27.8503,28.0725,27.8436,28.0321,7302600.0
2010-02-26 11:00:00,41.65,41.88,41.6,41.87,5041100.0,28.0321,28.1869,27.9984,28.1801,5041100.0
2010-02-26 11:30:00,41.88,42.03,41.82,42.02,5520500.0,28.1869,28.2878,28.1465,28.2811,5520500.0
2010-02-26 12:00:00,42.01,42.09,41.94,42.07,4668100.0,28.2744,28.3282,28.2272,28.3147,4668100.0
2010-02-26 12:30:00,42.07,42.12,41.99,42.05,2763700.0,28.3147,28.3484,28.2609,28.3013,2763700.0
2010-02-26 13:00:00,42.06,42.1,41.97,42.1,2559500.0,28.308,28.3349,28.2474,28.3349,2559500.0
2010-02-26 13:30:00,42.09,42.31,42.06,42.23,3220400.0,28.3282,28.4763,28.308,28.4224,3220400.0
2010-02-26 14:00:00,42.23,42.25,42.03,42.04,2405300.0,28.4224,28.4359,28.2878,28.2946,2405300.0
2010-02-26 14:30:00,42.04,42.11,41.93,42.1,3200700.0,28.2946,28.3417,28.2205,28.3349,3200700.0
2010-02-26 15:00:00,42.1,42.2,42.03,42.17,3135600.0,28.3349,28.4022,28.2878,28.382,3135600.0
2010-02-26 15:30:00,42.17,42.17,41.95,41.98,7432400.0,28.382,28.382,28.234,28.2542,7432400.0
2010-03-01 09:30:00,42.0,42.18,41.46,41.46,5828800.0,28.2676,28.3888,27.9042,27.9042,5828800.0
2010-03-01 10:00:00,41.47,41.68,41.41,41.47,4035900.0,27.9109,28.0523,27.8705,27.9109,4035900.0
2010-03-01 10:30:00,41.47,41.64,41.43,41.6,2791300.0,27.9109,28.0253,27.884,27.9984,2791300.0
2010-03-01 11:00:00,41.6,41.72,41.5,41.52,2394200.0,27.9984,28.0792,27.9311,27.9446,2394200.0
2010-03-01 11:30:00,41.53,41.73,41.52,41.73,1790100.0,27.9513,28.0859,27.9446,28.0859,1790100.0
2010-03-01 12:00:00,41.73,41.78,41.61,41.66,1504700.0,28.0859,28.1196,28.0051,28.0388,1504700.0
2010-03-01 12:30:00,41.65,41.73,41.61,41.66,1645400.0,28.0321,28.0859,28.0051,28.0388,1645400.0
2010-03-01 13:00:00,41.67,41.83,41.65,41.78,1695200.0,28.0455,28.1532,28.0321,28.1196,1695200.0
2010-03-01 13:30:00,41.79,41.92,41.76,41.87,1501800.0,28.1263,28.2138,28.1061,28.1801,1501800.0
2010-03-01 14:00:00,41.86,41.87,41.69,41.69,2011700.0,28.1734,28.1801,28.059,28.059,2011700.0
2010-03-01 14:30:00,41.69,41.75,41.56,41.62,2040700.0,28.059,28.0994,27.9715,28.0119,2040700.0
2010-03-01 15:00:00,41.62,41.67,41.55,41.65,1615700.0,28.0119,28.0455,27.9648,28.0321,1615700.0
2010-03-01 15:30:00,41.65,41.85,41.62,41.82,3870100.0,28.0321,28.1667,28.0119,28.1465,3870100.0
2010-03-02 09:30:00,41.97,42.24,41.97,42.05,4990800.0,28.2474,28.4292,28.2474,28.3013,4990800.0
2010-03-02 10:00:00,42.05,42.3,42.04,42.16,3551700.0,28.3013,28.4695,28.2946,28.3753,3551700.0
2010-03-02 10:30:00,42.15,42.4,42.13,42.3,2769600.0,28.3686,28.5368,28.3551,28.4695,2769600.0
2010-03-02 11:00:00,42.3,42.35,42.19,42.33,1871900.0,28.4695,28.5032,28.3955,28.4897,1871900.0
2010-03-02 11:30:00,42.32,42.34,42.2,42.25,916000.0,28.483,28.4965,28.4022,28.4359,916000.0
2010-03-02 12:00:00,42.25,42.32,42.1,42.11,1464900.0,28.4359,28.483,28.3349,28.3417,1464900.0
2010-03-02 12:30:00,42.1,42.11,41.88,41.94,2379400.0,28.3349,28.3417,28.1869,28.2272,2379400.0
2010-03-02 13:00:00,41.94,41.96,41.83,41.9,1518300.0,28.2272,28.2407,28.1532,28.2003,1518300.0
2010-03-02 13:30:00,41.9,41.93,41.85,41.9,1257400.0,28.2003,28.2205,28.1667,28.2003,1257400.0
2010-03-02 14:00:00,41.89,41.93,41.59,41.6,2441000.0,28.1936,28.2205,27.9917,27.9984,2441000.0
2010-03-02 14:30:00,41.61,41.74,41.51,41.52,2325200.0,28.0051,28.0926,27.9378,27.9446,2325200.0
2010-03-02 15:00:00,41.52,41.63,41.46,41.48,2150500.0,27.9446,28.0186,27.9042,27.9177,2150500.0
2010-03-02 15:30:00,41.47,41.65,41.42,41.59,4092000.0,27.9109,28.0321,27.8773,27.9917,4092000.0
2010-03-03 09:30:00,41.65,42.06,41.55,41.9,3344100.0,28.0321,28.308,27.9648,28.2003,3344100.0
2010-03-03 10:00:00,41.9,41.98,41.76,41.81,2298300.0,28.2003,28.2542,28.1061,28.1398,2298300.0
2010-03-03 10:30:00,41.81,41.92,41.76,41.9,1435800.0,28.1398,28.2138,28.1061,28.2003,1435800.0
2010-03-03 11:00:00,41.9,42.05,41.89,41.96,2023900.0,28.2003,28.3013,28.1936,28.2407,2023900.0
2010-03-03 11:30:00,41.96,41.98,41.78,41.86,1059300.0,28.2407,28.2542,28.1196,28.1734,1059300.0
2010-03-03 12:00:00,41.86,41.88,41.77,41.85,1086900.0,28.1734,28.1869,28.1128,28.1667,1086900.0
2010-03-03 12:30:00,41.85,41.87,41.66,41.73,1184500.0,28.1667,28.1801,28.0388,28.0859,1184500.0
2010-03-03 13:00:00,41.74,41.82,41.6,41.61,1571900.0,28.0926,28.1465,27.9984,28.0051,1571900.0
2010-03-03 13:30:00,41.6,41.82,41.55,41.8,1746100.0,27.9984,28.1465,27.9648,28.133,1746100.0
2010-03-03 14:00:00,41.8,41.85,41.55,41.6,1872300.0,28.133,28.1667,27.9648,27.9984,1872300.0
2010-03-03 14:30:00,41.6,41.64,41.34,41.49,3615100.0,27.9984,28.0253,27.8234,27.9244,3615100.0
2010-03-03 15:00:00,41.48,41.57,41.43,41.51,1739400.0,27.9177,27.9782,27.884,27.9378,1739400.0
2010-03-03 15:30:00,41.5,41.65,41.48,41.54,3324600.0,27.9311,28.0321,27.9177,27.958,3324600.0
2010-03-04 09:30:00,41.91,41.99,41.66,41.88,4469800.0,28.2071,28.2609,28.0388,28.1869,4469800.0
2010-03-04 10:00:00,41.88,42.0,41.82,41.99,2970300.0,28.1869,28.2676,28.1465,28.2609,2970300.0
2010-03-04 10:30:00,41.98,42.03,41.75,41.82,2770600.0,28.2542,28.2878,28.0994,28.1465,2770600.0
2010-03-04 11:00:00,41.82,42.04,41.8,41.99,1794200.0,28.1465,28.2946,28.133,28.2609,1794200.0
2010-03-04 11:30:00,41.99,42.01,41.88,41.96,1173000.0,28.2609,28.2744,28.1869,28.2407,1173000.0
2010-03-04 12:00:00,41.96,42.04,41.7,42.03,1150300.0,28.2407,28.2946,28.0657,28.2878,1150300.0
2010-03-04 12:30:00,42.04,42.08,41.93,41.93,945000.0,28.2946,28.3215,28.2205,28.2205,945000.0
2010-03-04 13:00:00,41.93,42.02,41.91,41.97,907500.0,28.2205,28.2811,28.2071,28.2474,907500.0
2010-03-04 13:30:00,41.96,41.98,41.76,41.84,1051400.0,28.2407,28.2542,28.1061,28.1599,1051400.0
2010-03-04 14:00:00,41.84,41.99,41.84,41.91,1126400.0,28.1599,28.2609,28.1599,28.2071,1126400.0
2010-03-04 14:30:00,41.92,41.95,41.87,41.92,958500.0,28.2138,28.234,28.1801,28.2138,958500.0
2010-03-04 15:00:00,41.91,41.93,41.76,41.86,1248300.0,28.2071,28.2205,28.1061,28.1734,1248300.0
2010-03-04 15:30:00,41.86,41.95,41.83,41.9,3289500.0,28.1734,28.234,28.1532,28.2003,3289500.0
2010-03-05 09:30:00,42.32,42.5,42.19,42.27,4841300.0,28.483,28.6042,28.3955,28.4494,4841300.0
2010-03-05 10:00:00,42.27,42.48,42.25,42.47,3474400.0,28.4494,28.5907,28.4359,28.584,3474400.0
2010-03-05 10:30:00,42.47,42.72,42.44,42.65,2952700.0,28.584,28.7522,28.5638,28.7051,2952700.0
2010-03-05 11:00:00,42.65,42.66,42.5,42.5,1952400.0,28.7051,28.7118,28.6042,28.6042,1952400.0
2010-03-05 11:30:00,42.51,42.54,42.43,42.46,1551800.0,28.6109,28.6311,28.557,28.5772,1551800.0
2010-03-05 12:00:00,42.45,42.56,42.45,42.51,925100.0,28.5705,28.6445,28.5705,28.6109,925100.0
2010-03-05 12:30:00,42.51,42.64,42.5,42.62,1067200.0,28.6109,28.6984,28.6042,28.6849,1067200.0
2010-03-05 13:00:00,42.61,42.67,42.59,42.61,1161200.0,28.6782,28.7186,28.6647,28.6782,1161200.0
2010-03-05 13:30:00,42.61,42.65,42.47,42.6,1848000.0,28.6782,28.7051,28.584,28.6715,1848000.0
2010-03-05 14:00:00,42.6,42.68,42.56,42.62,1342800.0,28.6715,28.7253,28.6445,28.6849,1342800.0
2010-03-05 14:30:00,42.61,42.75,42.6,42.74,2486800.0,28.6782,28.7724,28.6715,28.7657,2486800.0
2010-03-05 15:00:00,42.74,42.85,42.72,42.79,3029300.0,28.7657,28.8397,28.7522,28.7993,3029300.0
2010-03-05 15:30:00,42.79,42.87,42.75,42.8,4881500.0,28.7993,28.8532,28.7724,28.8061,4881500.0
2010-03-08 09:30:00,42.77,42.96,42.69,42.72,5296600.0,28.7859,28.9137,28.732,28.7522,5296600.0
2010-03-08 10:00:00,42.72,42.9,42.67,42.9,3088500.0,28.7522,28.8734,28.7186,28.8734,3088500.0
2010-03-08 10:30:00,42.89,43.03,42.83,42.94,2852800.0,28.8666,28.9609,28.8263,28.9003,2852800.0
2010-03-08 11:00:00,42.95,42.96,42.74,42.78,1725800.0,28.907,28.9137,28.7657,28.7926,1725800.0
2010-03-08 11:30:00,42.78,42.78,42.66,42.75,1594100.0,28.7926,28.7926,28.7118,28.7724,1594100.0
2010-03-08 12:00:00,42.74,42.75,42.65,42.71,1691100.0,28.7657,28.7724,28.7051,28.7455,1691100.0
2010-03-08 12:30:00,42.71,42.72,42.6,42.68,1118400.0,28.7455,28.7522,28.6715,28.7253,1118400.0
2010-03-08 13:00:00,42.67,42.75,42.63,42.65,1030900.0,28.7186,28.7724,28.6916,28.7051,1030900.0
2010-03-08 13:30:00,42.66,42.69,42.61,42.65,861900.0,28.7118,28.732,28.6782,28.7051,861900.0
2010-03-08 14:00:00,42.65,42.69,42.5,42.58,1499900.0,28.7051,28.732,28.6042,28.658,1499900.0
2010-03-08 14:30:00,42.58,42.61,42.47,42.54,1524100.0,28.658,28.6782,28.584,28.6311,1524100.0
2010-03-08 15:00:00,42.54,42.63,42.53,42.63,1182800.0,28.6311,28.6916,28.6243,28.6916,1182800.0
2010-03-08 15:30:00,42.63,42.63,42.55,42.56,3327900.0,28.6916,28.6916,28.6378,28.6445,3327900.0
2010-03-09 09:30:00,42.39,42.43,42.05,42.27,4634300.0,28.5301,28.557,28.3013,28.4494,4634300.0
2010-03-09 10:00:00,42.27,42.3,42.19,42.25,2589700.0,28.4494,28.4695,28.3955,28.4359,2589700.0
2010-03-09 10:30:00,42.24,42.47,42.21,42.42,2922200.0,28.4292,28.584,28.409,28.5503,2922200.0
2010-03-09 11:00:00,42.42,42.44,42.22,42.41,2622600.0,28.5503,28.5638,28.4157,28.5436,2622600.0
2010-03-09 11:30:00,42.41,42.59,42.38,42.55,2322600.0,28.5436,28.6647,28.5234,28.6378,2322600.0
2010-03-09 12:00:00,42.55,42.63,42.46,42.6,2751100.0,28.6378,28.6916,28.5772,28.6715,2751100.0
2010-03-09 12:30:00,42.61,42.7,42.59,42.65,2758200.0,28.6782,28.7388,28.6647,28.7051,2758200.0
2010-03-09 13:00:00,42.66,42.81,42.64,42.8,2618000.0,28.7118,28.8128,28.6984,28.8061,2618000.0
2010-03-09 13:30:00,42.79,42.82,42.61,42.66,1283600.0,28.7993,28.8195,28.6782,28.7118,1283600.0
2010-03-09 14:00:00,42.66,42.75,42.62,42.7,1201300.0,28.7118,28.7724,28.6849,28.7388,1201300.0
2010-03-09 14:30:00,42.7,42.71,42.33,42.44,2409800.0,28.7388,28.7455,28.4897,28.5638,2409800.0
2010-03-09 15:00:00,42.44,42.45,42.14,42.26,2442200.0,28.5638,28.5705,28.3619,28.4426,2442200.0
2010-03-09 15:30:00,42.26,42.45,42.25,42.39,3819700.0,28.4426,28.5705,28.4359,28.5301,3819700.0
2010-03-10 09:30:00,42.88,43.25,42.81,42.99,7336100.0,28.8599,29.1089,28.8128,28.9339,7336100.0
2010-03-10 10:00:00,42.99,43.15,42.94,43.14,4176000.0,28.9339,29.0416,28.9003,29.0349,4176000.0
2010-03-10 10:30:00,43.14,43.49,43.13,43.35,5675000.0,29.0349,29.2705,29.0282,29.1762,5675000.0
2010-03-10 11:00:00,43.35,43.47,43.11,43.15,3599900.0,29.1762,29.257,29.0147,29.0416,3599900.0
2010-03-10 11:30:00,43.15,43.22,43.01,43.2,2413000.0,29.0416,29.0887,28.9474,29.0753,2413000.0
2010-03-10 12:00:00,43.19,43.22,43.0,43.0,2387500.0,29.0685,29.0887,28.9407,28.9407,2387500.0
2010-03-10 12:30:00,43.0,43.1,42.9,43.06,1843200.0,28.9407,29.008,28.8734,28.9811,1843200.0
2010-03-10 13:00:00,43.05,43.1,42.93,42.99,1270800.0,28.9743,29.008,28.8936,28.9339,1270800.0
2010-03-10 13:30:00,42.98,43.02,42.89,42.96,1518700.0,28.9272,28.9541,28.8666,28.9137,1518700.0
2010-03-10 14:00:00,42.96,43.17,42.92,43.1,1868900.0,28.9137,29.0551,28.8868,29.008,1868900.0
2010-03-10 14:30:00,43.1,43.17,42.95,42.97,1441300.0,29.008,29.0551,28.907,28.9205,1441300.0
2010-03-10 15:00:00,42.96,43.07,42.9,42.9,1787600.0,28.9137,28.9878,28.8734,28.8734,1787600.0
2010-03-10 15:30:00,42.9,42.99,42.82,42.9,3977900.0,28.8734,28.9339,28.8195,28.8734,3977900.0
2010-03-11 09:30:00,42.89,43.17,42.82,42.88,4431500.0,28.8666,29.0551,28.8195,28.8599,4431500.0
2010-03-11 10:00:00,42.88,42.95,42.83,42.9,2209100.0,28.8599,28.907,28.8263,28.8734,2209100.0
2010-03-11 10:30:00,42.91,43.04,42.86,42.98,1846700.0,28.8801,28.9676,28.8464,28.9272,1846700.0
2010-03-11 11:00:00,42.97,42.99,42.8,42.92,1993400.0,28.9205,28.9339,28.8061,28.8868,1993400.0
2010-03-11 11:30:00,42.92,43.0,42.85,42.99,1424700.0,28.8868,28.9407,28.8397,28.9339,1424700.0
2010-03-11 12:00:00,42.98,43.0,42.86,42.87,1455700.0,28.9272,28.9407,28.8464,28.8532,1455700.0
2010-03-11 12:30:00,42.88,42.96,42.85,42.94,854100.0,28.8599,28.9137,28.8397,28.9003,854100.0
2010-03-11 13:00:00,42.94,42.97,42.89,42.95,1210400.0,28.9003,28.9205,28.8666,28.907,1210400.0
2010-03-11 13:30:00,42.95,42.99,42.9,42.92,1222600.0,28.907,28.9339,28.8734,28.8868,1222600.0
2010-03-11 14:00:00,42.92,42.98,42.8,42.85,1433500.0,28.8868,28.9272,28.8061,28.8397,1433500.0
2010-03-11 14:30:00,42.85,42.95,42.85,42.91,1102000.0,28.8397,28.907,28.8397,28.8801,1102000.0
2010-03-11 15:00:00,42.91,43.06,42.91,43.0,2772800.0,28.8801,28.9811,28.8801,28.9407,2772800.0
2010-03-11 15:30:00,43.01,43.2,42.85,43.2,4369200.0,28.9474,29.0753,28.8397,29.0753,4369200.0
2010-03-12 09:30:00,43.34,43.54,43.3,43.49,5139800.0,29.1695,29.3041,29.1426,29.2705,5139800.0
2010-03-12 10:00:00,43.5,43.5,43.16,43.3,3679100.0,29.2772,29.2772,29.0484,29.1426,3679100.0
2010-03-12 10:30:00,43.29,43.41,43.24,43.39,1960400.0,29.1359,29.2166,29.1022,29.2032,1960400.0
2010-03-12 11:00:00,43.39,43.52,43.35,43.5,1773600.0,29.2032,29.2907,29.1762,29.2772,1773600.0
2010-03-12 11:30:00,43.5,43.5,43.36,43.4,1160700.0,29.2772,29.2772,29.183,29.2099,1160700.0
2010-03-12 12:00:00,43.39,43.47,43.34,43.42,1155400.0,29.2032,29.257,29.1695,29.2233,1155400.0
2010-03-12 12:30:00,43.41,43.43,43.27,43.32,1639800.0,29.2166,29.2301,29.1224,29.156,1639800.0
2010-03-12 13:00:00,43.32,43.42,43.31,43.37,1260100.0,29.156,29.2233,29.1493,29.1897,1260100.0
2010-03-12 13:30:00,43.37,43.4,43.33,43.38,916600.0,29.1897,29.2099,29.1628,29.1964,916600.0
2010-03-12 14:00:00,43.37,43.42,43.33,43.38,1330200.0,29.1897,29.2233,29.1628,29.1964,1330200.0
2010-03-12 14:30:00,43.38,43.39,43.06,43.17,2609500.0,29.1964,29.2032,28.9811,29.0551,2609500.0
2010-03-12 15:00:00,43.16,43.22,42.85,42.9,3270300.0,29.0484,29.0887,28.8397,28.8734,3270300.0
2010-03-12 15:30:00,42.89,43.21,42.87,43.19,4045300.0,28.8666,29.082,28.8532,29.0685,4045300.0
2010-03-15 09:30:00,42.87,43.08,42.76,42.88,3779000.0,28.8532,28.9945,28.7791,28.8599,3779000.0
2010-03-15 10:00:00,42.88,43.15,42.8,43.1,2378700.0,28.8599,29.0416,28.8061,29.008,2378700.0
2010-03-15 10:30:00,43.1,43.21,43.05,43.14,1683100.0,29.008,29.082,28.9743,29.0349,1683100.0
2010-03-15 11:00:00,43.15,43.19,42.65,42.74,3092800.0,29.0416,29.0685,28.7051,28.7657,3092800.0
2010-03-15 11:30:00,42.74,42.88,42.65,42.83,1631400.0,28.7657,28.8599,28.7051,28.8263,1631400.0
2010-03-15 12:00:00,42.82,42.88,42.69,42.85,1615300.0,28.8195,28.8599,28.732,28.8397,1615300.0
2010-03-15 12:30:00,42.85,42.86,42.7,42.76,1027100.0,28.8397,28.8464,28.7388,28.7791,1027100.0
2010-03-15 13:00:00,42.74,42.94,42.71,42.88,1239400.0,28.7657,28.9003,28.7455,28.8599,1239400.0
2010-03-15 13:30:00,42.89,42.97,42.83,42.85,1161800.0,28.8666,28.9205,28.8263,28.8397,1161800.0
2010-03-15 14:00:00,42.85,42.9,42.64,42.75,2279700.0,28.8397,28.8734,28.6984,28.7724,2279700.0
2010-03-15 14:30:00,42.75,42.83,42.6,42.83,1855200.0,28.7724,28.8263,28.6715,28.8263,1855200.0
2010-03-15 15:00:00,42.82,42.97,42.76,42.96,2065100.0,28.8195,28.9205,28.7791,28.9137,2065100.0
2010-03-15 15:30:00,42.95,43.18,42.89,43.1,3396500.0,28.907,29.0618,28.8666,29.008,3396500.0
2010-03-16 09:30:00,43.35,43.38,43.03,43.18,2458500.0,29.1762,29.1964,28.9609,29.0618,2458500.0
2010-03-16 10:00:00,43.18,43.18,42.93,42.99,1943200.0,29.0618,29.0618,28.8936,28.9339,1943200.0
2010-03-16 10:30:00,42.99,43.19,42.9,43.17,1927300.0,28.9339,29.0685,28.8734,29.0551,1927300.0
2010-03-16 11:00:00,43.18,43.21,42.98,43.01,1873600.0,29.0618,29.082,28.9272,28.9474,1873600.0
2010-03-16 11:30:00,43.01,43.09,42.92,42.96,1297600.0,28.9474,29.0012,28.8868,28.9137,1297600.0
2010-03-16 12:00:00,42.95,43.04,42.87,42.9,1195000.0,28.907,28.9676,28.8532,28.8734,1195000.0
2010-03-16 12:30:00,42.91,42.94,42.8,42.93,1129000.0,28.8801,28.9003,28.8061,28.8936,1129000.0
2010-03-16 13:00:00,42.93,42.94,42.84,42.87,953000.0,28.8936,28.9003,28.833,28.8532,953000.0
2010-03-16 13:30:00,42.87,42.89,42.73,42.75,1056800.0,28.8532,28.8666,28.759,28.7724,1056800.0
2010-03-16 14:00:00,42.75,43.1,42.69,43.01,3198800.0,28.7724,29.008,28.732,28.9474,3198800.0
2010-03-16 14:30:00,43.02,43.09,42.77,43.02,3046800.0,28.9541,29.0012,28.7859,28.9541,3046800.0
2010-03-16 15:00:00,43.02,43.25,42.97,43.2,3153900.0,28.9541,29.1089,28.9205,29.0753,3153900.0
2010-03-16 15:30:00,43.19,43.26,43.05,43.21,3748400.0,29.0685,29.1157,28.9743,29.082,3748400.0
2010-03-17 09:30:00,43.31,43.58,43.26,43.52,3949000.0,29.1493,29.331,29.1157,29.2907,3949000.0
2010-03-17 10:00:00,43.53,43.64,43.43,43.6,2646200.0,29.2974,29.3714,29.2301,29.3445,2646200.0
2010-03-17 10:30:00,43.59,43.81,43.53,43.74,3062900.0,29.3378,29.4858,29.2974,29.4387,3062900.0
2010-03-17 11:00:00,43.74,43.9,43.74,43.86,2173400.0,29.4387,29.5464,29.4387,29.5195,2173400.0
2010-03-17 11:30:00,43.86,43.97,43.81,43.83,1937400.0,29.5195,29.5935,29.4858,29.4993,1937400.0
2010-03-17 12:00:00,43.83,43.98,43.81,43.97,2324200.0,29.4993,29.6002,29.4858,29.5935,2324200.0
2010-03-17 12:30:00,43.97,44.0,43.89,43.94,1883300.0,29.5935,29.6137,29.5397,29.5733,1883300.0
2010-03-17 13:00:00,43.94,44.0,43.88,43.97,1435600.0,29.5733,29.6137,29.5329,29.5935,1435600.0
2010-03-17 13:30:00,43.97,44.11,43.95,43.98,1998000.0,29.5935,29.6877,29.5801,29.6002,1998000.0
2010-03-17 14:00:00,43.99,44.05,43.7,43.98,1627100.0,29.607,29.6474,29.4118,29.6002,1627100.0
2010-03-17 14:30:00,43.98,44.02,43.73,43.73,2041800.0,29.6002,29.6272,29.432,29.432,2041800.0
2010-03-17 15:00:00,43.73,43.82,43.57,43.66,2625600.0,29.432,29.4926,29.3243,29.3849,2625600.0
2010-03-17 15:30:00,43.66,44.08,43.6,43.8,3882300.0,29.3849,29.6676,29.3445,29.4791,3882300.0
2010-03-18 09:30:00,43.75,43.79,43.54,43.67,2484400.0,29.4455,29.4724,29.3041,29.3916,2484400.0
2010-03-18 10:00:00,43.67,43.75,43.43,43.5,2600000.0,29.3916,29.4455,29.2301,29.2772,2600000.0
2010-03-18 10:30:00,43.5,43.58,43.38,43.56,2155700.0,29.2772,29.331,29.1964,29.3176,2155700.0
2010-03-18 11:00:00,43.56,43.67,43.46,43.57,2049500.0,29.3176,29.3916,29.2503,29.3243,2049500.0
2010-03-18 11:30:00,43.58,43.61,43.38,43.44,1826500.0,29.331,29.3512,29.1964,29.2368,1826500.0
2010-03-18 12:00:00,43.43,43.44,43.18,43.24,2266600.0,29.2301,29.2368,29.0618,29.1022,2266600.0
2010-03-18 12:30:00,43.25,43.31,43.15,43.29,1323100.0,29.1089,29.1493,29.0416,29.1359,1323100.0
2010-03-18 13:00:00,43.29,43.56,43.28,43.55,1772900.0,29.1359,29.3176,29.1291,29.3108,1772900.0
2010-03-18 13:30:00,43.55,43.6,43.37,43.43,1073500.0,29.3108,29.3445,29.1897,29.2301,1073500.0
2010-03-18 14:00:00,43.43,43.49,43.36,43.49,864000.0,29.2301,29.2705,29.183,29.2705,864000.0
2010-03-18 14:30:00,43.5,43.58,43.36,43.44,1429500.0,29.2772,29.331,29.183,29.2368,1429500.0
2010-03-18 15:00:00,43.45,43.57,43.42,43.57,1551000.0,29.2435,29.3243,29.2233,29.3243,1551000.0
2010-03-18 15:30:00,43.57,43.66,43.52,43.62,3333100.0,29.3243,29.3849,29.2907,29.358,3333100.0
2010-03-19 09:30:00,43.71,43.89,43.34,43.54,10367000.0,29.4185,29.5397,29.1695,29.3041,10367000.0
2010-03-19 10:00:00,43.53,43.56,43.33,43.48,2222000.0,29.2974,29.3176,29.1628,29.2637,2222000.0
2010-03-19 10:30:00,43.47,43.51,43.39,43.42,1491200.0,29.257,29.2839,29.2032,29.2233,1491200.0
2010-03-19 11:00:00,43.42,43.43,43.13,43.29,1972800.0,29.2233,29.2301,29.0282,29.1359,1972800.0
2010-03-19 11:30:00,43.3,43.37,43.22,43.37,1277000.0,29.1426,29.1897,29.0887,29.1897,1277000.0
2010-03-19 12:00:00,43.37,43.46,43.33,43.34,1286000.0,29.1897,29.2503,29.1628,29.1695,1286000.0
2010-03-19 12:30:00,43.35,43.35,43.23,43.3,1016900.0,29.1762,29.1762,29.0955,29.1426,1016900.0
2010-03-19 13:00:00,43.29,43.39,43.25,43.28,1002900.0,29.1359,29.2032,29.1089,29.1291,1002900.0
2010-03-19 13:30:00,43.28,43.41,43.24,43.41,1040100.0,29.1291,29.2166,29.1022,29.2166,1040100.0
2010-03-19 14:00:00,43.41,43.51,43.34,43.45,955900.0,29.2166,29.2839,29.1695,29.2435,955900.0
2010-03-19 14:30:00,43.46,43.47,43.31,43.32,1097000.0,29.2503,29.257,29.1493,29.156,1097000.0
2010-03-19 15:00:00,43.31,43.46,43.3,43.4,1478100.0,29.1493,29.2503,29.1426,29.2099,1478100.0
2010-03-19 15:30:00,43.4,43.48,43.24,43.44,4332800.0,29.2099,29.2637,29.1022,29.2368,4332800.0
2010-03-22 09:30:00,43.07,43.57,43.04,43.45,3343600.0,28.9878,29.3243,28.9676,29.2435,3343600.0
2010-03-22 10:00:00,43.45,43.79,43.38,43.75,2530300.0,29.2435,29.4724,29.1964,29.4455,2530300.0
2010-03-22 10:30:00,43.75,43.79,43.64,43.67,1341800.0,29.4455,29.4724,29.3714,29.3916,1341800.0
2010-03-22 11:00:00,43.67,43.73,43.57,43.66,1215600.0,29.3916,29.432,29.3243,29.3849,1215600.0
2010-03-22 11:30:00,43.65,43.66,43.45,43.55,1402600.0,29.3781,29.3849,29.2435,29.3108,1402600.0
2010-03-22 12:00:00,43.56,43.56,43.32,43.41,1216900.0,29.3176,29.3176,29.156,29.2166,1216900.0
2010-03-22 12:30:00,43.41,43.45,43.26,43.39,1468900.0,29.2166,29.2435,29.1157,29.2032,1468900.0
2010-03-22 13:00:00,43.39,43.69,43.39,43.64,1834700.0,29.2032,29.4051,29.2032,29.3714,1834700.0
2010-03-22 13:30:00,43.63,43.7,43.61,43.62,733300.0,29.3647,29.4118,29.3512,29.358,733300.0
2010-03-22 14:00:00,43.61,43.66,43.53,43.62,882600.0,29.3512,29.3849,29.2974,29.358,882600.0
2010-03-22 14:30:00,43.62,43.69,43.55,43.61,1429000.0,29.358,29.4051,29.3108,29.3512,1429000.0
2010-03-22 15:00:00,43.6,43.74,43.53,43.71,1646600.0,29.3445,29.4387,29.2974,29.4185,1646600.0
2010-03-22 15:30:00,43.7,43.75,43.64,43.69,2584500.0,29.4118,29.4455,29.3714,29.4051,2584500.0
2010-03-23 09:30:00,43.85,44.07,43.78,43.93,4173700.0,29.5128,29.6608,29.4656,29.5666,4173700.0
2010-03-23 10:00:00,43.93,44.03,43.88,44.03,2880900.0,29.5666,29.6339,29.5329,29.6339,2880900.0
2010-03-23 10:30:00,44.02,44.23,43.99,44.18,2636500.0,29.6272,29.7685,29.607,29.7349,2636500.0
2010-03-23 11:00:00,44.18,44.23,44.03,44.18,2374300.0,29.7349,29.7685,29.6339,29.7349,2374300.0
2010-03-23 11:30:00,44.17,44.4,44.17,44.35,1829400.0,29.7281,29.8829,29.7281,29.8493,1829400.0
2010-03-23 12:00:00,44.34,44.51,44.33,44.4,2392600.0,29.8425,29.957,29.8358,29.8829,2392600.0
2010-03-23 12:30:00,44.4,44.41,44.29,44.38,1190100.0,29.8829,29.8897,29.8089,29.8695,1190100.0
2010-03-23 13:00:00,44.38,44.56,44.36,44.56,1770300.0,29.8695,29.9906,29.856,29.9906,1770300.0
2010-03-23 13:30:00,44.55,44.56,44.3,44.3,1297100.0,29.9839,29.9906,29.8156,29.8156,1297100.0
2010-03-23 14:00:00,44.3,44.45,44.26,44.44,1129600.0,29.8156,29.9166,29.7887,29.9098,1129600.0
2010-03-23 14:30:00,44.44,44.52,44.39,44.45,1195200.0,29.9098,29.9637,29.8762,29.9166,1195200.0
2010-03-23 15:00:00,44.44,44.74,44.35,44.7,2914000.0,29.9098,30.1118,29.8493,30.0848,2914000.0
2010-03-23 15:30:00,44.7,44.71,44.55,44.58,3725200.0,30.0848,30.0916,29.9839,30.0041,3725200.0
2010-03-24 09:30:00,44.44,44.77,44.2,44.52,4181100.0,29.9098,30.1319,29.7483,29.9637,4181100.0
2010-03-24 10:00:00,44.52,44.91,44.41,44.78,3213700.0,29.9637,30.2262,29.8897,30.1387,3213700.0
2010-03-24 10:30:00,44.78,44.91,44.7,44.71,1857900.0,30.1387,30.2262,30.0848,30.0916,1857900.0
2010-03-24 11:00:00,44.7,44.76,44.4,44.64,3031500.0,30.0848,30.1252,29.8829,30.0445,3031500.0
2010-03-24 11:30:00,44.63,44.72,44.56,44.56,1588200.0,30.0377,30.0983,29.9906,29.9906,1588200.0
2010-03-24 12:00:00,44.57,44.75,44.56,44.71,1400300.0,29.9973,30.1185,29.9906,30.0916,1400300.0
2010-03-24 12:30:00,44.71,44.78,44.64,44.65,1299700.0,30.0916,30.1387,30.0445,30.0512,1299700.0
2010-03-24 13:00:00,44.65,44.69,44.36,44.51,2526400.0,30.0512,30.0781,29.856,29.957,2526400.0
2010-03-24 13:30:00,44.51,44.64,44.4,44.49,1417200.0,29.957,30.0445,29.8829,29.9435,1417200.0
2010-03-24 14:00:00,44.49,44.9,44.48,44.88,2957500.0,29.9435,30.2194,29.9368,30.206,2957500.0
2010-03-24 14:30:00,44.88,44.95,44.67,44.89,3112600.0,30.206,30.2531,30.0646,30.2127,3112600.0
2010-03-24 15:00:00,44.89,44.95,44.81,44.92,2474200.0,30.2127,30.2531,30.1589,30.2329,2474200.0
2010-03-24 15:30:00,44.92,44.97,44.85,44.95,4402500.0,30.2329,30.2666,30.1858,30.2531,4402500.0
2010-03-25 09:30:00,44.98,45.4,44.92,45.28,5902000.0,30.2733,30.556,30.2329,30.4752,5902000.0
2010-03-25 10:00:00,45.28,45.3,45.14,45.24,2556000.0,30.4752,30.4887,30.381,30.4483,2556000.0
2010-03-25 10:30:00,45.24,45.68,45.21,45.61,3372800.0,30.4483,30.7444,30.4281,30.6973,3372800.0
2010-03-25 11:00:00,45.61,45.95,45.61,45.9,4313000.0,30.6973,30.9261,30.6973,30.8925,4313000.0
2010-03-25 11:30:00,45.9,45.99,45.85,45.95,2545600.0,30.8925,30.9531,30.8588,30.9261,2545600.0
2010-03-25 12:00:00,45.95,45.97,45.81,45.92,2331400.0,30.9261,30.9396,30.8319,30.9059,2331400.0
2010-03-25 12:30:00,45.91,46.0,45.89,45.91,2488800.0,30.8992,30.9598,30.8858,30.8992,2488800.0
2010-03-25 13:00:00,45.9,46.05,45.85,45.86,2332700.0,30.8925,30.9934,30.8588,30.8656,2332700.0
2010-03-25 13:30:00,45.86,45.89,45.53,45.66,3498500.0,30.8656,30.8858,30.6435,30.731,3498500.0
2010-03-25 14:00:00,45.66,45.77,45.46,45.53,2882000.0,30.731,30.805,30.5963,30.6435,2882000.0
2010-03-25 14:30:00,45.53,45.64,45.37,45.51,2359600.0,30.6435,30.7175,30.5358,30.63,2359600.0
2010-03-25 15:00:00,45.51,45.67,45.39,45.39,1899700.0,30.63,30.7377,30.5492,30.5492,1899700.0
2010-03-25 15:30:00,45.4,45.42,44.89,44.95,6217700.0,30.556,30.5694,30.2127,30.2531,6217700.0
2010-03-26 09:30:00,45.02,45.54,44.97,45.4,5179600.0,30.3002,30.6502,30.2666,30.556,5179600.0
2010-03-26 10:00:00,45.4,45.7,45.38,45.47,3046500.0,30.556,30.7579,30.5425,30.6031,3046500.0
2010-03-26 10:30:00,45.47,45.61,45.4,45.53,1948400.0,30.6031,30.6973,30.556,30.6435,1948400.0
2010-03-26 11:00:00,45.54,45.85,45.53,45.83,2771700.0,30.6502,30.8588,30.6435,30.8454,2771700.0
2010-03-26 11:30:00,45.83,45.89,45.69,45.76,1805700.0,30.8454,30.8858,30.7511,30.7983,1805700.0
2010-03-26 12:00:00,45.76,45.82,45.53,45.56,2164900.0,30.7983,30.8386,30.6435,30.6637,2164900.0
2010-03-26 12:30:00,45.56,45.6,45.15,45.25,2569200.0,30.6637,30.6906,30.3877,30.455,2569200.0
2010-03-26 13:00:00,45.25,45.26,44.97,45.1,2796100.0,30.455,30.4617,30.2666,30.3541,2796100.0
2010-03-26 13:30:00,45.09,45.32,45.05,45.13,1544400.0,30.3473,30.5021,30.3204,30.3742,1544400.0
2010-03-26 14:00:00,45.12,45.28,44.99,45.27,1935700.0,30.3675,30.4752,30.28,30.4685,1935700.0
2010-03-26 14:30:00,45.26,45.49,45.24,45.3,2043700.0,30.4617,30.6165,30.4483,30.4887,2043700.0
2010-03-26 15:00:00,45.29,45.38,44.96,44.99,2968400.0,30.4819,30.5425,30.2598,30.28,2968400.0
2010-03-26 15:30:00,44.98,45.11,44.79,45.03,5915700.0,30.2733,30.3608,30.1454,30.3069,5915700.0
2010-03-29 09:30:00,45.25,45.38,44.52,44.75,6188000.0,30.455,30.5425,29.9637,30.1185,6188000.0
2010-03-29 10:00:00,44.74,44.9,44.6,44.75,2597100.0,30.1118,30.2194,30.0175,30.1185,2597100.0
2010-03-29 10:30:00,44.75,44.93,44.58,44.92,2001600.0,30.1185,30.2396,30.0041,30.2329,2001600.0
2010-03-29 11:00:00,44.92,45.0,44.84,44.88,1638200.0,30.2329,30.2867,30.1791,30.206,1638200.0
2010-03-29 11:30:00,44.88,44.91,44.8,44.82,1049200.0,30.206,30.2262,30.1521,30.1656,1049200.0
2010-03-29 12:00:00,44.81,44.88,44.71,44.74,1078700.0,30.1589,30.206,30.0916,30.1118,1078700.0
2010-03-29 12:30:00,44.73,44.74,44.46,44.62,2542700.0,30.105,30.1118,29.9233,30.031,2542700.0
2010-03-29 13:00:00,44.62,44.79,44.61,44.77,1375500.0,30.031,30.1454,30.0243,30.1319,1375500.0
2010-03-29 13:30:00,44.77,44.81,44.67,44.73,1399300.0,30.1319,30.1589,30.0646,30.105,1399300.0
2010-03-29 14:00:00,44.72,44.75,44.6,44.65,1253800.0,30.0983,30.1185,30.0175,30.0512,1253800.0
2010-03-29 14:30:00,44.65,44.84,44.62,44.82,1626900.0,30.0512,30.1791,30.031,30.1656,1626900.0
2010-03-29 15:00:00,44.83,44.99,44.81,44.86,2073600.0,30.1723,30.28,30.1589,30.1925,2073600.0
2010-03-29 15:30:00,44.86,44.9,44.77,44.88,3082300.0,30.1925,30.2194,30.1319,30.206,3082300.0
2010-03-30 09:30:00,44.9,44.95,44.73,44.91,3207400.0,30.2194,30.2531,30.105,30.2262,3207400.0
2010-03-30 10:00:00,44.91,45.05,44.87,44.96,2672900.0,30.2262,30.3204,30.1993,30.2598,2672900.0
2010-03-30 10:30:00,44.96,45.03,44.64,44.64,2454900.0,30.2598,30.3069,30.0445,30.0445,2454900.0
2010-03-30 11:00:00,44.65,44.65,44.42,44.6,4061000.0,30.0512,30.0512,29.8964,30.0175,4061000.0
2010-03-30 11:30:00,44.59,44.65,44.48,44.56,1718500.0,30.0108,30.0512,29.9368,29.9906,1718500.0
2010-03-30 12:00:00,44.56,44.64,44.5,44.6,1094700.0,29.9906,30.0445,29.9502,30.0175,1094700.0
2010-03-30 12:30:00,44.61,44.64,44.52,44.52,801500.0,30.0243,30.0445,29.9637,29.9637,801500.0
2010-03-30 13:00:00,44.53,44.53,44.36,44.41,1290200.0,29.9704,29.9704,29.856,29.8897,1290200.0
2010-03-30 13:30:00,44.41,44.56,44.38,44.54,1201900.0,29.8897,29.9906,29.8695,29.9772,1201900.0
2010-03-30 14:00:00,44.54,44.59,44.48,44.55,1173000.0,29.9772,30.0108,29.9368,29.9839,1173000.0
2010-03-30 14:30:00,44.55,44.77,44.55,44.68,1167500.0,29.9839,30.1319,29.9839,30.0714,1167500.0
2010-03-30 15:00:00,44.69,44.71,44.5,44.6,1525800.0,30.0781,30.0916,29.9502,30.0175,1525800.0
2010-03-30 15:30:00,44.61,44.7,44.54,44.61,4296500.0,30.0243,30.0848,29.9772,30.0243,4296500.0
2010-03-31 09:30:00,44.31,44.52,44.25,44.48,3519100.0,29.8224,29.9637,29.782,29.9368,3519100.0
2010-03-31 10:00:00,44.48,44.72,44.37,44.72,2363700.0,29.9368,30.0983,29.8627,30.0983,2363700.0
2010-03-31 10:30:00,44.72,44.85,44.6,44.63,2319200.0,30.0983,30.1858,30.0175,30.0377,2319200.0
2010-03-31 11:00:00,44.63,44.74,44.54,44.72,1632500.0,30.0377,30.1118,29.9772,30.0983,1632500.0
2010-03-31 11:30:00,44.72,44.93,44.71,44.91,1569900.0,30.0983,30.2396,30.0916,30.2262,1569900.0
2010-03-31 12:00:00,44.91,44.99,44.85,44.93,1306200.0,30.2262,30.28,30.1858,30.2396,1306200.0
2010-03-31 12:30:00,44.94,45.0,44.89,44.93,1229400.0,30.2464,30.2867,30.2127,30.2396,1229400.0
2010-03-31 13:00:00,44.93,44.98,44.87,44.9,945700.0,30.2396,30.2733,30.1993,30.2194,945700.0
2010-03-31 13:30:00,44.9,44.95,44.88,44.9,782500.0,30.2194,30.2531,30.206,30.2194,782500.0
2010-03-31 14:00:00,44.89,44.99,44.88,44.99,944200.0,30.2127,30.28,30.206,30.28,944200.0
2010-03-31 14:30:00,44.98,45.0,44.72,44.73,1562200.0,30.2733,30.2867,30.0983,30.105,1562200.0
2010-03-31 15:00:00,44.72,44.72,44.4,44.56,3898500.0,30.0983,30.0983,29.8829,29.9906,3898500.0
2010-03-31 15:30:00,44.56,44.85,44.49,44.78,7468300.0,29.9906,30.1858,29.9435,30.1387,7468300.0
2010-04-01 09:30:00,45.03,45.31,45.01,45.19,3599600.0,30.3405,30.5291,30.327,30.4483,3599600.0
2010-04-01 10:00:00,45.2,45.28,45.08,45.19,1946000.0,30.455,30.5089,30.3742,30.4483,1946000.0
2010-04-01 10:30:00,45.19,45.25,45.1,45.16,1348900.0,30.4483,30.4887,30.3876,30.4281,1348900.0
2010-04-01 11:00:00,45.17,45.24,45.14,45.23,1431900.0,30.4348,30.482,30.4146,30.4752,1431900.0
2010-04-01 11:30:00,45.22,45.27,45.13,45.2,1114300.0,30.4685,30.5022,30.4079,30.455,1114300.0
2010-04-01 12:00:00,45.21,45.24,45.09,45.18,938000.0,30.4618,30.482,30.3809,30.4415,938000.0
2010-04-01 12:30:00,45.18,45.23,45.15,45.18,803100.0,30.4415,30.4752,30.4213,30.4415,803100.0
2010-04-01 13:00:00,45.19,45.21,45.16,45.19,725900.0,30.4483,30.4618,30.4281,30.4483,725900.0
2010-04-01 13:30:00,45.18,45.23,45.05,45.14,1087800.0,30.4415,30.4752,30.354,30.4146,1087800.0
2010-04-01 14:00:00,45.15,45.2,45.05,45.14,1172000.0,30.4213,30.455,30.354,30.4146,1172000.0
2010-04-01 14:30:00,45.13,45.17,45.0,45.14,1909200.0,30.4079,30.4348,30.3203,30.4146,1909200.0
2010-04-01 15:00:00,45.14,45.15,45.0,45.02,1758200.0,30.4146,30.4213,30.3203,30.3337,1758200.0
2010-04-01 15:30:00,45.03,45.22,44.99,45.22,3883000.0,30.3405,30.4685,30.3135,30.4685,3883000.0
2010-04-05 09:30:00,45.28,45.4,45.08,45.2,2833900.0,30.5089,30.5898,30.3742,30.455,2833900.0
2010-04-05 10:00:00,45.2,45.23,44.94,45.06,2122200.0,30.455,30.4752,30.2798,30.3607,2122200.0
2010-04-05 10:30:00,45.06,45.08,44.88,44.89,1959200.0,30.3607,30.3742,30.2394,30.2462,1959200.0
2010-04-05 11:00:00,44.9,45.01,44.79,45.01,1742300.0,30.2529,30.327,30.1788,30.327,1742300.0
2010-04-05 11:30:00,45.0,45.27,44.93,45.19,1611000.0,30.3203,30.5022,30.2731,30.4483,1611000.0
2010-04-05 12:00:00,45.19,45.25,45.08,45.25,1427200.0,30.4483,30.4887,30.3742,30.4887,1427200.0
2010-04-05 12:30:00,45.25,45.27,45.12,45.12,787300.0,30.4887,30.5022,30.4011,30.4011,787300.0
2010-04-05 13:00:00,45.13,45.18,45.04,45.09,754200.0,30.4079,30.4415,30.3472,30.3809,754200.0
2010-04-05 13:30:00,45.09,45.17,45.06,45.1,847100.0,30.3809,30.4348,30.3607,30.3876,847100.0
2010-04-05 14:00:00,45.1,45.17,45.07,45.15,521800.0,30.3876,30.4348,30.3674,30.4213,521800.0
2010-04-05 14:30:00,45.14,45.29,45.09,45.1,1011500.0,30.4146,30.5157,30.3809,30.3876,1011500.0
2010-04-05 15:00:00,45.1,45.22,45.04,45.13,1337600.0,30.3876,30.4685,30.3472,30.4079,1337600.0
2010-04-05 15:30:00,45.13,45.34,45.07,45.34,2924700.0,30.4079,30.5494,30.3674,30.5494,2924700.0
2010-04-06 09:30:00,45.23,45.43,45.15,45.27,2336100.0,30.4752,30.61,30.4213,30.5022,2336100.0
2010-04-06 10:00:00,45.28,45.6,45.2,45.58,2692700.0,30.5089,30.7245,30.455,30.7111,2692700.0
2010-04-06 10:30:00,45.58,45.77,45.55,45.72,2478100.0,30.7111,30.8391,30.6908,30.8054,2478100.0
2010-04-06 11:00:00,45.72,45.9,45.69,45.88,1761000.0,30.8054,30.9267,30.7852,30.9132,1761000.0
2010-04-06 11:30:00,45.88,45.94,45.75,45.8,1381400.0,30.9132,30.9536,30.8256,30.8593,1381400.0
2010-04-06 12:00:00,45.8,45.9,45.76,45.86,1255400.0,30.8593,30.9267,30.8323,30.8997,1255400.0
2010-04-06 12:30:00,45.86,45.87,45.71,45.81,1539600.0,30.8997,30.9065,30.7987,30.866,1539600.0
2010-04-06 13:00:00,45.81,45.87,45.73,45.73,692500.0,30.866,30.9065,30.8121,30.8121,692500.0
2010-04-06 13:30:00,45.74,45.79,45.73,45.76,1099200.0,30.8189,30.8526,30.8121,30.8323,1099200.0
2010-04-06 14:00:00,45.76,45.86,45.74,45.85,1331700.0,30.8323,30.8997,30.8189,30.893,1331700.0
2010-04-06 14:30:00,45.86,45.93,45.84,45.84,1429800.0,30.8997,30.9469,30.8862,30.8862,1429800.0
2010-04-06 15:00:00,45.85,45.89,45.74,45.74,1755500.0,30.893,30.9199,30.8189,30.8189,1755500.0
2010-04-06 15:30:00,45.74,45.88,45.72,45.86,4026700.0,30.8189,30.9132,30.8054,30.8997,4026700.0
2010-04-07 09:30:00,45.83,45.98,45.57,45.74,4538600.0,30.8795,30.9806,30.7043,30.8189,4538600.0
2010-04-07 10:00:00,45.73,46.05,45.62,45.81,2245200.0,30.8121,31.0277,30.738,30.866,2245200.0
2010-04-07 10:30:00,45.81,45.9,45.44,45.56,2311900.0,30.866,30.9267,30.6167,30.6976,2311900.0
2010-04-07 11:00:00,45.56,45.71,45.32,45.69,1747600.0,30.6976,30.7987,30.5359,30.7852,1747600.0
2010-04-07 11:30:00,45.69,45.71,45.58,45.62,1188100.0,30.7852,30.7987,30.7111,30.738,1188100.0
2010-04-07 12:00:00,45.62,45.74,45.45,45.52,1453300.0,30.738,30.8189,30.6235,30.6706,1453300.0
2010-04-07 12:30:00,45.52,45.65,45.47,45.64,888200.0,30.6706,30.7582,30.6369,30.7515,888200.0
2010-04-07 13:00:00,45.64,45.83,45.63,45.81,1243300.0,30.7515,30.8795,30.7448,30.866,1243300.0
2010-04-07 13:30:00,45.81,45.82,45.65,45.73,1275500.0,30.866,30.8728,30.7582,30.8121,1275500.0
2010-04-07 14:00:00,45.73,45.74,45.49,45.57,1272400.0,30.8121,30.8189,30.6504,30.7043,1272400.0
2010-04-07 14:30:00,45.56,45.65,45.46,45.51,1479400.0,30.6976,30.7582,30.6302,30.6639,1479400.0
2010-04-07 15:00:00,45.51,45.51,45.02,45.25,3875800.0,30.6639,30.6639,30.3337,30.4887,3875800.0
2010-04-07 15:30:00,45.24,45.5,45.12,45.32,3724500.0,30.482,30.6572,30.4011,30.5359,3724500.0
2010-04-08 09:30:00,45.16,45.37,44.81,45.1,5379000.0,30.4281,30.5696,30.1922,30.3876,5379000.0
2010-04-08 10:00:00,45.09,45.32,44.96,45.29,3291700.0,30.3809,30.5359,30.2933,30.5157,3291700.0
2010-04-08 10:30:00,45.29,45.46,45.28,45.36,2225600.0,30.5157,30.6302,30.5089,30.5628,2225600.0
2010-04-08 11:00:00,45.37,45.48,45.35,45.38,1386200.0,30.5696,30.6437,30.5561,30.5763,1386200.0
2010-04-08 11:30:00,45.39,45.43,45.34,45.39,1553600.0,30.583,30.61,30.5494,30.583,1553600.0
2010-04-08 12:00:00,45.39,45.71,45.35,45.67,1741000.0,30.583,30.7987,30.5561,30.7717,1741000.0
2010-04-08 12:30:00,45.68,45.74,45.6,45.73,1618500.0,30.7784,30.8189,30.7245,30.8121,1618500.0
2010-04-08 13:00:00,45.72,45.78,45.67,45.73,1046700.0,30.8054,30.8458,30.7717,30.8121,1046700.0
2010-04-08 13:30:00,45.74,45.84,45.7,45.84,1476400.0,30.8189,30.8862,30.7919,30.8862,1476400.0
2010-04-08 14:00:00,45.84,45.89,45.74,45.89,1273200.0,30.8862,30.9199,30.8189,30.9199,1273200.0
2010-04-08 14:30:00,45.88,45.97,45.82,45.92,1608700.0,30.9132,30.9738,30.8728,30.9401,1608700.0
2010-04-08 15:00:00,45.93,45.96,45.82,45.91,1782600.0,30.9469,30.9671,30.8728,30.9334,1782600.0
2010-04-08 15:30:00,45.91,45.95,45.74,45.76,2811200.0,30.9334,30.9604,30.8189,30.8323,2811200.0
2010-04-09 09:30:00,45.83,46.17,45.83,46.15,4554500.0,30.8795,31.1086,30.8795,31.0951,4554500.0
2010-04-09 10:00:00,46.15,46.22,45.7,45.79,2938500.0,31.0951,31.1423,30.7919,30.8526,2938500.0
2010-04-09 10:30:00,45.79,45.84,45.45,45.48,2645400.0,30.8526,30.8862,30.6235,30.6437,2645400.0
2010-04-09 11:00:00,45.48,45.86,45.47,45.86,1464000.0,30.6437,30.8997,30.6369,30.8997,1464000.0
2010-04-09 11:30:00,45.85,45.95,45.75,45.78,1145300.0,30.893,30.9604,30.8256,30.8458,1145300.0
2010-04-09 12:00:00,45.79,45.8,45.65,45.69,958500.0,30.8526,30.8593,30.7582,30.7852,958500.0
2010-04-09 12:30:00,45.69,45.71,45.55,45.62,852100.0,30.7852,30.7987,30.6908,30.738,852100.0
2010-04-09 13:00:00,45.62,45.7,45.53,45.65,847200.0,30.738,30.7919,30.6774,30.7582,847200.0
2010-04-09 13:30:00,45.65,45.73,45.57,45.6,713500.0,30.7582,30.8121,30.7043,30.7245,713500.0
2010-04-09 14:00:00,45.6,45.72,45.53,45.66,931100.0,30.7245,30.8054,30.6774,30.765,931100.0
2010-04-09 14:30:00,45.66,45.83,45.61,45.76,1137900.0,30.765,30.8795,30.7313,30.8323,1137900.0
2010-04-09 15:00:00,45.75,45.88,45.73,45.88,1242300.0,30.8256,30.9132,30.8121,30.9132,1242300.0
2010-04-09 15:30:00,45.88,45.99,45.79,45.97,2515600.0,30.9132,30.9873,30.8526,30.9738,2515600.0
2010-04-12 09:30:00,46.02,46.25,45.92,45.99,3484000.0,31.0075,31.1625,30.9401,30.9873,3484000.0
2010-04-12 10:00:00,46.0,46.06,45.9,46.02,1998000.0,30.9941,31.0345,30.9267,31.0075,1998000.0
2010-04-12 10:30:00,46.01,46.19,45.99,46.15,1746000.0,31.0008,31.1221,30.9873,31.0951,1746000.0
2010-04-12 11:00:00,46.16,46.37,46.14,46.28,2102500.0,31.1019,31.2434,31.0884,31.1827,2102500.0
2010-04-12 11:30:00,46.28,46.39,46.24,46.34,1644700.0,31.1827,31.2568,31.1558,31.2231,1644700.0
2010-04-12 12:00:00,46.34,46.47,46.34,46.38,1086200.0,31.2231,31.3107,31.2231,31.2501,1086200.0
2010-04-12 12:30:00,46.38,46.39,46.24,46.27,1099100.0,31.2501,31.2568,31.1558,31.176,1099100.0
2010-04-12 13:00:00,46.28,46.35,46.23,46.24,1198300.0,31.1827,31.2299,31.149,31.1558,1198300.0
2010-04-12 13:30:00,46.24,46.28,46.01,46.07,1665200.0,31.1558,31.1827,31.0008,31.0412,1665200.0
2010-04-12 14:00:00,46.08,46.2,46.03,46.16,1493600.0,31.048,31.1288,31.0143,31.1019,1493600.0
2010-04-12 14:30:00,46.15,46.26,46.14,46.18,1654200.0,31.0951,31.1692,31.0884,31.1153,1654200.0
2010-04-12 15:00:00,46.18,46.22,46.05,46.12,1522000.0,31.1153,31.1423,31.0277,31.0749,1522000.0
2010-04-12 15:30:00,46.11,46.2,46.03,46.12,2794100.0,31.0682,31.1288,31.0143,31.0749,2794100.0
2010-04-13 09:30:00,46.04,46.38,45.95,46.3,3682700.0,31.021,31.2501,30.9604,31.1962,3682700.0
2010-04-13 10:00:00,46.29,46.33,46.12,46.18,2925900.0,31.1894,31.2164,31.0749,31.1153,2925900.0
2010-04-13 10:30:00,46.17,46.19,46.07,46.15,1887100.0,31.1086,31.1221,31.0412,31.0951,1887100.0
2010-04-13 11:00:00,46.15,46.23,46.08,46.12,1845400.0,31.0951,31.149,31.048,31.0749,1845400.0
2010-04-13 11:30:00,46.12,46.13,45.95,46.04,1155800.0,31.0749,31.0816,30.9604,31.021,1155800.0
2010-04-13 12:00:00,46.04,46.13,46.0,46.07,1255000.0,31.021,31.0816,30.9941,31.0412,1255000.0
2010-04-13 12:30:00,46.08,46.11,45.98,46.09,1109900.0,31.048,31.0682,30.9806,31.0547,1109900.0
2010-04-13 13:00:00,46.08,46.15,46.04,46.06,1321200.0,31.048,31.0951,31.021,31.0345,1321200.0
2010-04-13 13:30:00,46.05,46.16,46.04,46.09,1510400.0,31.0277,31.1019,31.021,31.0547,1510400.0
2010-04-13 14:00:00,46.09,46.1,45.97,46.03,1288100.0,31.0547,31.0614,30.9738,31.0143,1288100.0
2010-04-13 14:30:00,46.02,46.06,45.96,45.98,1438000.0,31.0075,31.0345,30.9671,30.9806,1438000.0
2010-04-13 15:00:00,45.97,46.06,45.92,46.0,2588800.0,30.9738,31.0345,30.9401,30.9941,2588800.0
2010-04-13 15:30:00,46.0,46.03,45.85,45.87,4568500.0,30.9941,31.0143,30.893,30.9065,4568500.0
2010-04-14 09:30:00,47.4,47.41,46.84,46.87,13988500.0,31.9373,31.9441,31.56,31.5802,13988500.0
2010-04-14 10:00:00,46.87,47.28,46.78,47.21,8327900.0,31.5802,31.8565,31.5196,31.8093,8327900.0
2010-04-14 10:30:00,47.21,47.25,47.02,47.06,5914700.0,31.8093,31.8363,31.6813,31.7083,5914700.0
2010-04-14 11:00:00,47.06,47.26,46.91,47.19,4282900.0,31.7083,31.843,31.6072,31.7959,4282900.0
2010-04-14 11:30:00,47.19,47.28,47.11,47.17,2743300.0,31.7959,31.8565,31.742,31.7824,2743300.0
2010-04-14 12:00:00,47.17,47.43,47.15,47.43,2950600.0,31.7824,31.9576,31.7689,31.9576,2950600.0
2010-04-14 12:30:00,47.43,47.47,47.3,47.39,2461600.0,31.9576,31.9845,31.87,31.9306,2461600.0
2010-04-14 13:00:00,47.38,47.49,47.36,47.46,2055500.0,31.9239,31.998,31.9104,31.9778,2055500.0
2010-04-14 13:30:00,47.45,47.46,47.34,47.35,2200800.0,31.971,31.9778,31.8969,31.9037,2200800.0
2010-04-14 14:00:00,47.35,47.78,47.07,47.76,5481600.0,31.9037,32.1934,31.715,32.1799,5481600.0
2010-04-14 14:30:00,47.76,47.93,47.73,47.79,4397600.0,32.1799,32.2945,32.1597,32.2001,4397600.0
2010-04-14 15:00:00,47.79,47.84,47.72,47.83,3713800.0,32.2001,32.2338,32.153,32.2271,3713800.0
2010-04-14 15:30:00,47.82,47.84,47.66,47.7,7112300.0,32.2203,32.2338,32.1125,32.1395,7112300.0
2010-04-15 09:30:00,47.65,47.87,47.49,47.67,6074400.0,32.1058,32.254,31.998,32.1193,6074400.0
2010-04-15 10:00:00,47.67,47.8,47.61,47.73,2864400.0,32.1193,32.2069,32.0788,32.1597,2864400.0
2010-04-15 10:30:00,47.72,47.79,47.63,47.66,3299000.0,32.153,32.2001,32.0923,32.1125,3299000.0
2010-04-15 11:00:00,47.67,47.87,47.67,47.84,3940200.0,32.1193,32.254,32.1193,32.2338,3940200.0
2010-04-15 11:30:00,47.84,48.0,47.83,47.9,4347300.0,32.2338,32.3416,32.2271,32.2742,4347300.0
2010-04-15 12:00:00,47.91,48.03,47.82,47.85,4420000.0,32.281,32.3618,32.2203,32.2406,4420000.0
2010-04-15 12:30:00,47.85,47.92,47.77,47.85,1494700.0,32.2406,32.2877,32.1866,32.2406,1494700.0
2010-04-15 13:00:00,47.85,48.08,47.83,48.03,2616300.0,32.2406,32.3955,32.2271,32.3618,2616300.0
2010-04-15 13:30:00,48.04,48.17,47.99,48.11,1361400.0,32.3686,32.4562,32.3349,32.4157,1361400.0
2010-04-15 14:00:00,48.11,48.2,48.06,48.13,1974000.0,32.4157,32.4764,32.382,32.4292,1974000.0
2010-04-15 14:30:00,48.13,48.18,48.07,48.11,2253700.0,32.4292,32.4629,32.3888,32.4157,2253700.0
2010-04-15 15:00:00,48.11,48.12,47.85,47.86,2816800.0,32.4157,32.4225,32.2406,32.2473,2816800.0
2010-04-15 15:30:00,47.87,47.92,47.68,47.81,5369200.0,32.254,32.2877,32.126,32.2136,5369200.0
2010-04-16 09:30:00,47.64,47.75,47.18,47.22,8165300.0,32.0991,32.1732,31.7891,31.8161,8165300.0
2010-04-16 10:00:00,47.22,47.45,47.15,47.38,4151400.0,31.8161,31.971,31.7689,31.9239,4151400.0
2010-04-16 10:30:00,47.38,47.5,45.15,46.05,15212600.0,31.9239,32.0047,30.4213,31.0277,15212600.0
2010-04-16 11:00:00,46.05,46.31,45.14,45.96,17138200.0,31.0277,31.2029,30.4146,30.9671,17138200.0
2010-04-16 11:30:00,45.96,46.48,45.67,46.45,13906400.0,30.9671,31.3175,30.7717,31.2973,13906400.0
2010-04-16 12:00:00,46.45,46.45,45.91,46.15,7781000.0,31.2973,31.2973,30.9334,31.0951,7781000.0
2010-04-16 12:30:00,46.15,46.22,45.85,46.01,5824500.0,31.0951,31.1423,30.893,31.0008,5824500.0
2010-04-16 13:00:00,46.01,46.3,45.81,45.92,5578700.0,31.0008,31.1962,30.866,30.9401,5578700.0
2010-04-16 13:30:00,45.93,46.11,45.75,46.05,3536400.0,30.9469,31.0682,30.8256,31.0277,3536400.0
2010-04-16 14:00:00,46.04,46.32,45.99,46.19,6086100.0,31.021,31.2097,30.9873,31.1221,6086100.0
2010-04-16 14:30:00,46.19,46.24,45.54,45.55,5994400.0,31.1221,31.1558,30.6841,30.6908,5994400.0
2010-04-16 15:00:00,45.55,45.88,45.43,45.85,6844100.0,30.6908,30.9132,30.61,30.893,6844100.0
2010-04-16 15:30:00,45.86,46.11,45.61,45.66,12787300.0,30.8997,31.0682,30.7313,30.765,12787300.0
2010-04-19 09:30:00,45.23,45.7,45.01,45.45,13640000.0,30.4752,30.7919,30.327,30.6235,13640000.0
2010-04-19 10:00:00,45.45,45.61,45.26,45.34,7935300.0,30.6235,30.7313,30.4955,30.5494,7935300.0
2010-04-19 10:30:00,45.34,45.44,45.01,45.15,4351100.0,30.5494,30.6167,30.327,30.4213,4351100.0
2010-04-19 11:00:00,45.15,45.25,45.03,45.1,2778200.0,30.4213,30.4887,30.3405,30.3876,2778200.0
2010-04-19 11:30:00,45.1,45.15,44.59,44.67,6485900.0,30.3876,30.4213,30.044,30.0979,6485900.0
2010-04-19 12:00:00,44.68,44.93,44.64,44.75,4501200.0,30.1047,30.2731,30.0777,30.1518,4501200.0
2010-04-19 12:30:00,44.75,44.97,44.66,44.95,3010900.0,30.1518,30.3001,30.0912,30.2866,3010900.0
2010-04-19 13:00:00,44.96,45.03,44.7,44.98,3123000.0,30.2933,30.3405,30.1181,30.3068,3123000.0
2010-04-19 13:30:00,44.99,45.22,44.75,44.76,3755300.0,30.3135,30.4685,30.1518,30.1586,3755300.0
2010-04-19 14:00:00,44.77,45.03,44.7,45.0,3206800.0,30.1653,30.3405,30.1181,30.3203,3206800.0
2010-04-19 14:30:00,45.01,45.31,44.93,45.3,5075300.0,30.327,30.5291,30.2731,30.5224,5075300.0
2010-04-19 15:00:00,45.3,45.4,45.17,45.32,4384000.0,30.5224,30.5898,30.4348,30.5359,4384000.0
2010-04-19 15:30:00,45.32,45.4,45.07,45.37,6668000.0,30.5359,30.5898,30.3674,30.5696,6668000.0
2010-04-20 09:30:00,45.77,46.13,45.56,45.82,9251100.0,30.8391,31.0816,30.6976,30.8728,9251100.0
2010-04-20 10:00:00,45.81,45.94,45.75,45.79,3828400.0,30.866,30.9536,30.8256,30.8526,3828400.0
2010-04-20 10:30:00,45.8,46.0,45.73,45.78,2834900.0,30.8593,30.9941,30.8121,30.8458,2834900.0
2010-04-20 11:00:00,45.78,46.03,45.77,45.95,3141900.0,30.8458,31.0143,30.8391,30.9604,3141900.0
2010-04-20 11:30:00,45.96,45.97,45.74,45.92,1481100.0,30.9671,30.9738,30.8189,30.9401,1481100.0
2010-04-20 12:00:00,45.93,46.15,45.88,45.98,2373200.0,30.9469,31.0951,30.9132,30.9806,2373200.0
2010-04-20 12:30:00,45.98,46.05,45.8,45.92,1455700.0,30.9806,31.0277,30.8593,30.9401,1455700.0
2010-04-20 13:00:00,45.92,46.0,45.76,45.87,1373200.0,30.9401,30.9941,30.8323,30.9065,1373200.0
2010-04-20 13:30:00,45.87,45.91,45.78,45.81,829200.0,30.9065,30.9334,30.8458,30.866,829200.0
2010-04-20 14:00:00,45.81,45.82,45.59,45.71,2015800.0,30.866,30.8728,30.7178,30.7987,2015800.0
2010-04-20 14:30:00,45.7,45.79,45.65,45.73,1732500.0,30.7919,30.8526,30.7582,30.8121,1732500.0
2010-04-20 15:00:00,45.72,45.83,45.66,45.8,2291500.0,30.8054,30.8795,30.765,30.8593,2291500.0
2010-04-20 15:30:00,45.8,45.91,45.76,45.89,4135600.0,30.8593,30.9334,30.8323,30.9199,4135600.0
2010-04-21 09:30:00,46.05,46.39,45.99,46.25,5666400.0,31.0277,31.2568,30.9873,31.1625,5666400.0
2010-04-21 10:00:00,46.25,46.27,45.88,45.97,3974100.0,31.1625,31.176,30.9132,30.9738,3974100.0
2010-04-21 10:30:00,45.97,46.15,45.88,45.88,3310500.0,30.9738,31.0951,30.9132,30.9132,3310500.0
2010-04-21 11:00:00,45.88,46.04,45.82,45.87,2612600.0,30.9132,31.021,30.8728,30.9065,2612600.0
2010-04-21 11:30:00,45.87,46.12,45.83,46.08,2557900.0,30.9065,31.0749,30.8795,31.048,2557900.0
2010-04-21 12:00:00,46.08,46.13,45.9,46.08,1595200.0,31.048,31.0816,30.9267,31.048,1595200.0
2010-04-21 12:30:00,46.07,46.2,45.93,45.93,1614100.0,31.0412,31.1288,30.9469,30.9469,1614100.0
2010-04-21 13:00:00,45.93,46.01,45.86,45.96,1492800.0,30.9469,31.0008,30.8997,30.9671,1492800.0
2010-04-21 13:30:00,45.96,46.04,45.93,45.98,1066500.0,30.9671,31.021,30.9469,30.9806,1066500.0
2010-04-21 14:00:00,45.98,46.01,45.1,45.17,5529600.0,30.9806,31.0008,30.3876,30.4348,5529600.0
2010-04-21 14:30:00,45.17,45.3,45.0,45.28,4193500.0,30.4348,30.5224,30.3203,30.5089,4193500.0
2010-04-21 15:00:00,45.28,45.36,45.06,45.09,4585000.0,30.5089,30.5628,30.3607,30.3809,4585000.0
2010-04-21 15:30:00,45.08,45.44,45.08,45.33,5818800.0,30.3742,30.6167,30.3742,30.5426,5818800.0
2010-04-22 09:30:00,44.92,45.04,44.71,44.8,5504800.0,30.2664,30.3472,30.1249,30.1855,5504800.0
2010-04-22 10:00:00,44.8,45.1,44.57,44.78,5644100.0,30.1855,30.3876,30.0305,30.172,5644100.0
2010-04-22 10:30:00,44.78,44.87,44.45,44.52,5804200.0,30.172,30.2327,29.9497,29.9969,5804200.0
2010-04-22 11:00:00,44.52,44.86,44.47,44.5,2637500.0,29.9969,30.2259,29.9632,29.9834,2637500.0
2010-04-22 11:30:00,44.51,44.51,44.03,44.32,5801000.0,29.9901,29.9901,29.6667,29.8621,5801000.0
2010-04-22 12:00:00,44.31,44.6,44.2,44.38,4908400.0,29.8554,30.0508,29.7812,29.9025,4908400.0
2010-04-22 12:30:00,44.38,44.6,44.25,44.47,2001000.0,29.9025,30.0508,29.8149,29.9632,2001000.0
2010-04-22 13:00:00,44.47,44.73,44.36,44.68,3547800.0,29.9632,30.1383,29.889,30.1047,3547800.0
2010-04-22 13:30:00,44.68,44.68,44.48,44.6,2620700.0,30.1047,30.1047,29.9699,30.0508,2620700.0
2010-04-22 14:00:00,44.6,44.88,44.52,44.87,3616900.0,30.0508,30.2394,29.9969,30.2327,3616900.0
2010-04-22 14:30:00,44.87,45.03,44.41,44.5,5195100.0,30.2327,30.3405,29.9227,29.9834,5195100.0
2010-04-22 15:00:00,44.51,44.69,44.34,44.67,4198100.0,29.9901,30.1114,29.8756,30.0979,4198100.0
2010-04-22 15:30:00,44.68,44.98,44.58,44.79,8785300.0,30.1047,30.3068,30.0373,30.1788,8785300.0
2010-04-23 09:30:00,44.74,44.82,44.25,44.76,5195900.0,30.1451,30.199,29.8149,30.1586,5195900.0
2010-04-23 10:00:00,44.76,45.07,44.62,44.62,4248700.0,30.1586,30.3674,30.0642,30.0642,4248700.0
2010-04-23 10:30:00,44.62,44.74,44.41,44.63,3394600.0,30.0642,30.1451,29.9227,30.071,3394600.0
2010-04-23 11:00:00,44.63,44.75,44.52,44.67,1984100.0,30.071,30.1518,29.9969,30.0979,1984100.0
2010-04-23 11:30:00,44.67,44.67,44.41,44.58,1712100.0,30.0979,30.0979,29.9227,30.0373,1712100.0
2010-04-23 12:00:00,44.58,44.65,44.49,44.65,1610200.0,30.0373,30.0844,29.9766,30.0844,1610200.0
2010-04-23 12:30:00,44.64,44.89,44.58,44.89,2053400.0,30.0777,30.2462,30.0373,30.2462,2053400.0
2010-04-23 13:00:00,44.89,44.96,44.68,44.74,1346500.0,30.2462,30.2933,30.1047,30.1451,1346500.0
2010-04-23 13:30:00,44.75,44.78,44.65,44.71,916400.0,30.1518,30.172,30.0844,30.1249,916400.0
2010-04-23 14:00:00,44.72,44.85,44.66,44.81,881700.0,30.1316,30.2192,30.0912,30.1922,881700.0
2010-04-23 14:30:00,44.8,44.86,44.73,44.84,1453000.0,30.1855,30.2259,30.1383,30.2125,1453000.0
2010-04-23 15:00:00,44.84,44.9,44.75,44.83,1601300.0,30.2125,30.2529,30.1518,30.2057,1601300.0
2010-04-23 15:30:00,44.83,44.98,44.82,44.94,4007700.0,30.2057,30.3068,30.199,30.2798,4007700.0
2010-04-26 09:30:00,44.78,44.81,44.1,44.28,5499300.0,30.172,30.1922,29.7139,29.8351,5499300.0
2010-04-26 10:00:00,44.29,44.43,44.1,44.11,3848600.0,29.8419,29.9362,29.7139,29.7206,3848600.0
2010-04-26 10:30:00,44.12,44.49,44.05,44.31,4305200.0,29.7273,29.9766,29.6802,29.8554,4305200.0
2010-04-26 11:00:00,44.31,44.44,44.16,44.19,2320800.0,29.8554,29.9429,29.7543,29.7745,2320800.0
2010-04-26 11:30:00,44.19,44.26,43.92,43.99,3195000.0,29.7745,29.8217,29.5926,29.6397,3195000.0
2010-04-26 12:00:00,44.0,44.04,43.92,44.0,2468600.0,29.6465,29.6734,29.5926,29.6465,2468600.0
2010-04-26 12:30:00,44.0,44.07,43.99,44.05,1726000.0,29.6465,29.6936,29.6397,29.6802,1726000.0
2010-04-26 13:00:00,44.05,44.06,43.96,43.98,1304200.0,29.6802,29.6869,29.6195,29.633,1304200.0
2010-04-26 13:30:00,43.98,44.07,43.9,44.03,1941200.0,29.633,29.6936,29.5791,29.6667,1941200.0
2010-04-26 14:00:00,44.03,44.2,43.96,44.11,1722400.0,29.6667,29.7812,29.6195,29.7206,1722400.0
2010-04-26 14:30:00,44.12,44.14,43.79,43.8,1916900.0,29.7273,29.7408,29.505,29.5117,1916900.0
2010-04-26 15:00:00,43.8,43.92,43.73,43.9,3427500.0,29.5117,29.5926,29.4646,29.5791,3427500.0
2010-04-26 15:30:00,43.9,44.01,43.82,43.92,5838600.0,29.5791,29.6532,29.5252,29.5926,5838600.0
2010-04-27 09:30:00,43.47,44.25,43.44,44.01,8337400.0,29.2894,29.8149,29.2692,29.6532,8337400.0
2010-04-27 10:00:00,43.98,44.28,43.96,44.12,3273800.0,29.633,29.8351,29.6195,29.7273,3273800.0
2010-04-27 10:30:00,44.12,44.37,44.0,44.17,3443300.0,29.7273,29.8958,29.6465,29.761,3443300.0
2010-04-27 11:00:00,44.17,44.18,42.72,43.03,5903300.0,29.761,29.7678,28.784,28.9929,5903300.0
2010-04-27 11:30:00,43.03,43.09,42.51,42.56,7670400.0,28.9929,29.0333,28.6425,28.6762,7670400.0
2010-04-27 12:00:00,42.54,42.79,42.3,42.56,5784700.0,28.6628,28.8312,28.5011,28.6762,5784700.0
2010-04-27 12:30:00,42.56,42.81,42.52,42.77,3710200.0,28.6762,28.8447,28.6493,28.8177,3710200.0
2010-04-27 13:00:00,42.77,43.15,42.76,43.15,3263100.0,28.8177,29.0738,28.811,29.0738,3263100.0
2010-04-27 13:30:00,43.15,43.17,42.92,43.04,2662900.0,29.0738,29.0872,28.9188,28.9997,2662900.0
2010-04-27 14:00:00,43.04,43.09,42.82,42.88,2829000.0,28.9997,29.0333,28.8514,28.8918,2829000.0
2010-04-27 14:30:00,42.87,42.94,42.75,42.82,3829300.0,28.8851,28.9323,28.8043,28.8514,3829300.0
2010-04-27 15:00:00,42.82,43.09,42.81,42.91,3082000.0,28.8514,29.0333,28.8447,28.9121,3082000.0
2010-04-27 15:30:00,42.91,42.91,42.31,42.4,8912200.0,28.9121,28.9121,28.5078,28.5684,8912200.0
2010-04-28 09:30:00,42.84,43.4,42.8,43.14,6552600.0,28.8649,29.2422,28.8379,29.067,6552600.0
2010-04-28 10:00:00,43.15,43.18,42.87,43.05,3646900.0,29.0738,29.094,28.8851,29.0064,3646900.0
2010-04-28 10:30:00,43.04,43.42,42.93,43.39,3462300.0,28.9997,29.2557,28.9255,29.2355,3462300.0
2010-04-28 11:00:00,43.4,43.69,43.2,43.36,4791900.0,29.2422,29.4376,29.1075,29.2153,4791900.0
2010-04-28 11:30:00,43.36,43.4,42.85,43.08,5701600.0,29.2153,29.2422,28.8716,29.0266,5701600.0
2010-04-28 12:00:00,43.09,43.38,42.78,43.31,2427500.0,29.0333,29.2287,28.8245,29.1816,2427500.0
2010-04-28 12:30:00,43.31,43.44,43.25,43.36,1531900.0,29.1816,29.2692,29.1411,29.2153,1531900.0
2010-04-28 13:00:00,43.36,43.53,43.29,43.3,1582500.0,29.2153,29.3298,29.1681,29.1748,1582500.0
2010-04-28 13:30:00,43.29,43.5,43.28,43.45,1087100.0,29.1681,29.3096,29.1614,29.2759,1087100.0
2010-04-28 14:00:00,43.45,43.71,43.41,43.56,2715500.0,29.2759,29.4511,29.249,29.35,2715500.0
2010-04-28 14:30:00,43.55,43.59,43.18,43.43,2787300.0,29.3433,29.3702,29.094,29.2624,2787300.0
2010-04-28 15:00:00,43.42,43.57,43.25,43.52,3651100.0,29.2557,29.3568,29.1411,29.3231,3651100.0
2010-04-28 15:30:00,43.52,43.6,43.14,43.47,6021600.0,29.3231,29.377,29.067,29.2894,6021600.0
2010-04-29 09:30:00,43.89,44.09,43.6,43.7,4941800.0,29.5724,29.7071,29.377,29.4443,4941800.0
2010-04-29 10:00:00,43.7,44.03,43.61,43.9,3042800.0,29.4443,29.6667,29.3837,29.5791,3042800.0
2010-04-29 10:30:00,43.9,44.1,43.81,44.0,2571600.0,29.5791,29.7139,29.5185,29.6465,2571600.0
2010-04-29 11:00:00,44.0,44.08,43.81,43.96,1565000.0,29.6465,29.7004,29.5185,29.6195,1565000.0
2010-04-29 11:30:00,43.96,44.1,43.91,43.93,1654300.0,29.6195,29.7139,29.5858,29.5993,1654300.0
2010-04-29 12:00:00,43.92,44.04,43.86,44.0,1437200.0,29.5926,29.6734,29.5522,29.6465,1437200.0
2010-04-29 12:30:00,44.01,44.12,43.96,44.07,1175100.0,29.6532,29.7273,29.6195,29.6936,1175100.0
2010-04-29 13:00:00,44.07,44.2,44.04,44.04,1399000.0,29.6936,29.7812,29.6734,29.6734,1399000.0
2010-04-29 13:30:00,44.04,44.21,44.0,44.2,1539900.0,29.6734,29.788,29.6465,29.7812,1539900.0
2010-04-29 14:00:00,44.21,44.33,44.18,44.29,2021400.0,29.788,29.8688,29.7678,29.8419,2021400.0
2010-04-29 14:30:00,44.3,44.33,43.92,44.05,2414800.0,29.8486,29.8688,29.5926,29.6802,2414800.0
2010-04-29 15:00:00,44.05,44.06,43.89,43.99,2606400.0,29.6802,29.6869,29.5724,29.6397,2606400.0
2010-04-29 15:30:00,43.99,44.07,43.91,44.03,6830100.0,29.6397,29.6936,29.5858,29.6667,6830100.0
2010-04-30 09:30:00,44.04,44.06,43.2,43.25,6288000.0,29.6734,29.6869,29.1075,29.1411,6288000.0
2010-04-30 10:00:00,43.26,43.33,42.83,42.84,5939400.0,29.1479,29.195,28.8582,28.8649,5939400.0
2010-04-30 10:30:00,42.85,43.19,42.8,43.14,4210500.0,28.8716,29.1007,28.8379,29.067,4210500.0
2010-04-30 11:00:00,43.13,43.24,42.96,43.03,2458900.0,29.0603,29.1344,28.9457,28.9929,2458900.0
2010-04-30 11:30:00,43.03,43.2,42.98,43.15,2064600.0,28.9929,29.1075,28.9592,29.0738,2064600.0
2010-04-30 12:00:00,43.14,43.17,42.7,42.72,3182700.0,29.067,29.0872,28.7706,28.784,3182700.0
2010-04-30 12:30:00,42.73,43.05,42.29,42.33,3934900.0,28.7908,29.0064,28.4943,28.5213,3934900.0
2010-04-30 13:00:00,42.33,42.64,42.23,42.6,3261600.0,28.5213,28.7301,28.4539,28.7032,3261600.0
2010-04-30 13:30:00,42.61,42.78,42.57,42.66,2126900.0,28.7099,28.8245,28.683,28.7436,2126900.0
2010-04-30 14:00:00,42.66,43.0,42.6,42.94,2371900.0,28.7436,28.9727,28.7032,28.9323,2371900.0
2010-04-30 14:30:00,42.93,42.94,42.61,42.68,2940900.0,28.9255,28.9323,28.7099,28.7571,2940900.0
2010-04-30 15:00:00,42.67,42.8,42.57,42.63,2708600.0,28.7504,28.8379,28.683,28.7234,2708600.0
2010-04-30 15:30:00,42.62,42.7,42.43,42.54,7467200.0,28.7167,28.7706,28.5886,28.6628,7467200.0
2010-05-03 09:30:00,42.97,43.36,42.89,43.3,4300200.0,28.9525,29.2153,28.8986,29.1748,4300200.0
2010-05-03 10:00:00,43.3,43.52,43.15,43.34,3091100.0,29.1748,29.3231,29.0738,29.2018,3091100.0
2010-05-03 10:30:00,43.34,43.34,42.98,43.11,2340100.0,29.2018,29.2018,28.9592,29.0468,2340100.0
2010-05-03 11:00:00,43.11,43.46,43.11,43.46,2136000.0,29.0468,29.2826,29.0468,29.2826,2136000.0
2010-05-03 11:30:00,43.46,43.55,43.38,43.47,2091300.0,29.2826,29.3433,29.2287,29.2894,2091300.0
2010-05-03 12:00:00,43.47,43.63,43.37,43.59,1613000.0,29.2894,29.3972,29.222,29.3702,1613000.0
2010-05-03 12:30:00,43.59,43.73,43.54,43.67,1692900.0,29.3702,29.4646,29.3365,29.4241,1692900.0
2010-05-03 13:00:00,43.66,43.68,43.44,43.55,1606800.0,29.4174,29.4309,29.2692,29.3433,1606800.0
2010-05-03 13:30:00,43.54,43.7,43.54,43.62,1516200.0,29.3365,29.4443,29.3365,29.3904,1516200.0
2010-05-03 14:00:00,43.63,43.64,43.5,43.61,1137100.0,29.3972,29.4039,29.3096,29.3837,1137100.0
2010-05-03 14:30:00,43.61,43.63,43.51,43.6,1300800.0,29.3837,29.3972,29.3163,29.377,1300800.0
2010-05-03 15:00:00,43.6,43.61,43.3,43.36,2026100.0,29.377,29.3837,29.1748,29.2153,2026100.0
2010-05-03 15:30:00,43.35,43.57,43.32,43.55,3843500.0,29.2085,29.3568,29.1883,29.3433,3843500.0
2010-05-04 09:30:00,42.97,43.22,42.77,43.1,5657100.0,28.9525,29.1209,28.8177,29.0401,5657100.0
2010-05-04 10:00:00,43.11,43.36,42.9,43.15,5134500.0,29.0468,29.2153,28.9053,29.0738,5134500.0
2010-05-04 10:30:00,43.15,43.18,42.72,42.74,4324000.0,29.0738,29.094,28.784,28.7975,4324000.0
2010-05-04 11:00:00,42.73,42.94,42.63,42.75,3334200.0,28.7908,28.9323,28.7234,28.8043,3334200.0
2010-05-04 11:30:00,42.75,42.93,42.71,42.92,1668400.0,28.8043,28.9255,28.7773,28.9188,1668400.0
2010-05-04 12:00:00,42.92,42.94,42.5,42.53,2430200.0,28.9188,28.9323,28.6358,28.656,2430200.0
2010-05-04 12:30:00,42.54,42.85,42.5,42.75,2274900.0,28.6628,28.8716,28.6358,28.8043,2274900.0
2010-05-04 13:00:00,42.76,42.82,42.66,42.75,1701000.0,28.811,28.8514,28.7436,28.8043,1701000.0
2010-05-04 13:30:00,42.74,43.01,42.74,42.88,1952800.0,28.7975,28.9794,28.7975,28.8918,1952800.0
2010-05-04 14:00:00,42.88,42.88,42.61,42.64,1612300.0,28.8918,28.8918,28.7099,28.7301,1612300.0
2010-05-04 14:30:00,42.64,42.8,42.47,42.54,2892200.0,28.7301,28.8379,28.6156,28.6628,2892200.0
2010-05-04 15:00:00,42.54,42.68,42.42,42.48,3544800.0,28.6628,28.7571,28.5819,28.6223,3544800.0
2010-05-04 15:30:00,42.47,42.54,42.25,42.54,8793100.0,28.6156,28.6628,28.4674,28.6628,8793100.0
2010-05-05 09:30:00,42.11,42.46,41.62,42.43,7311300.0,28.373,28.6089,28.0429,28.5886,7311300.0
2010-05-05 10:00:00,42.42,42.44,42.01,42.41,4819300.0,28.5819,28.5954,28.3057,28.5752,4819300.0
2010-05-05 10:30:00,42.41,43.21,42.34,43.06,4883100.0,28.5752,29.1142,28.528,29.0131,4883100.0
2010-05-05 11:00:00,43.07,43.07,42.67,42.82,2535200.0,29.0199,29.0199,28.7504,28.8514,2535200.0
2010-05-05 11:30:00,42.83,43.2,42.75,43.15,2058600.0,28.8582,29.1075,28.8043,29.0738,2058600.0
2010-05-05 12:00:00,43.14,43.37,42.93,42.96,1861000.0,29.067,29.222,28.9255,28.9457,1861000.0
2010-05-05 12:30:00,42.95,43.04,42.7,42.94,1767000.0,28.939,28.9997,28.7706,28.9323,1767000.0
2010-05-05 13:00:00,42.95,43.05,42.76,42.95,911400.0,28.939,29.0064,28.811,28.939,911400.0
2010-05-05 13:30:00,42.96,43.04,42.9,42.94,1227600.0,28.9457,28.9997,28.9053,28.9323,1227600.0
2010-05-05 14:00:00,42.94,43.0,42.73,42.75,2039000.0,28.9323,28.9727,28.7908,28.8043,2039000.0
2010-05-05 14:30:00,42.75,42.79,42.29,42.58,3623200.0,28.8043,28.8312,28.4943,28.6897,3623200.0
2010-05-05 15:00:00,42.56,42.67,42.39,42.56,2763900.0,28.6762,28.7504,28.5617,28.6762,2763900.0
2010-05-05 15:30:00,42.55,42.72,42.39,42.63,4313900.0,28.6695,28.784,28.5617,28.7234,4313900.0
2010-05-06 09:30:00,42.63,42.78,42.26,42.46,5423800.0,28.7234,28.8245,28.4741,28.6089,5423800.0
2010-05-06 10:00:00,42.46,42.7,42.14,42.16,3813300.0,28.6089,28.7706,28.3932,28.4067,3813300.0
2010-05-06 10:30:00,42.18,42.3,41.84,41.87,3862400.0,28.4202,28.5011,28.1911,28.2113,3862400.0
2010-05-06 11:00:00,41.87,42.02,41.52,41.94,5313800.0,28.2113,28.3124,27.9755,28.2585,5313800.0
2010-05-06 11:30:00,41.94,41.94,41.5,41.81,3473700.0,28.2585,28.2585,27.962,28.1709,3473700.0
2010-05-06 12:00:00,41.81,42.11,41.77,41.85,3204200.0,28.1709,28.373,28.1439,28.1978,3204200.0
2010-05-06 12:30:00,41.86,41.96,41.7,41.9,2178500.0,28.2046,28.272,28.0968,28.2315,2178500.0
2010-05-06 13:00:00,41.91,41.99,41.47,41.69,2877400.0,28.2383,28.2922,27.9418,28.09,2877400.0
2010-05-06 13:30:00,41.7,41.75,41.2,41.24,3645000.0,28.0968,28.1305,27.7599,27.7868,3645000.0
2010-05-06 14:00:00,41.25,41.31,40.5,40.9,8498300.0,27.7936,27.834,27.2882,27.5578,8498300.0
2010-05-06 14:30:00,40.9,40.94,39.29,40.47,11639300.0,27.5578,27.5847,26.473,27.268,11639300.0
2010-05-06 15:00:00,40.47,41.27,40.0,40.5,8421400.0,27.268,27.8071,26.9513,27.2882,8421400.0
2010-05-06 15:30:00,40.49,41.25,40.43,40.77,9764300.0,27.2815,27.7936,27.2411,27.4702,9764300.0
2010-05-07 09:30:00,41.03,41.84,40.76,41.11,8993300.0,27.6453,28.1911,27.4634,27.6992,8993300.0
2010-05-07 10:00:00,41.12,41.23,39.78,40.05,9237800.0,27.706,27.7801,26.8031,26.985,9237800.0
2010-05-07 10:30:00,40.07,40.56,40.04,40.09,7015100.0,26.9985,27.3287,26.9783,27.012,7015100.0
2010-05-07 11:00:00,40.09,41.19,40.02,40.72,7437500.0,27.012,27.7532,26.9648,27.4365,7437500.0
2010-05-07 11:30:00,40.72,40.98,40.4,40.93,4940600.0,27.4365,27.6117,27.2209,27.578,4940600.0
2010-05-07 12:00:00,40.93,41.37,40.81,40.91,4578900.0,27.578,27.8744,27.4971,27.5645,4578900.0
2010-05-07 12:30:00,40.91,41.05,40.63,40.64,3121000.0,27.5645,27.6588,27.3758,27.3826,3121000.0
2010-05-07 13:00:00,40.64,40.77,40.34,40.57,2987100.0,27.3826,27.4702,27.1804,27.3354,2987100.0
2010-05-07 13:30:00,40.58,41.08,40.55,40.83,2332300.0,27.3421,27.679,27.3219,27.5106,2332300.0
2010-05-07 14:00:00,40.83,40.92,40.5,40.63,2410600.0,27.5106,27.5712,27.2882,27.3758,2410600.0
2010-05-07 14:30:00,40.63,40.99,40.56,40.88,3255600.0,27.3758,27.6184,27.3287,27.5443,3255600.0
2010-05-07 15:00:00,40.88,40.97,40.52,40.76,4492800.0,27.5443,27.6049,27.3017,27.4634,4492800.0
2010-05-07 15:30:00,40.76,40.97,40.55,40.78,7303700.0,27.4634,27.6049,27.3219,27.4769,7303700.0
2010-05-10 09:30:00,42.34,43.3,42.31,42.43,14223700.0,28.528,29.1748,28.5078,28.5886,14223700.0
2010-05-10 10:00:00,42.37,42.6,42.19,42.21,6377000.0,28.5482,28.7032,28.4269,28.4404,6377000.0
2010-05-10 10:30:00,42.21,42.37,42.01,42.25,3994400.0,28.4404,28.5482,28.3057,28.4674,3994400.0
2010-05-10 11:00:00,42.24,42.71,42.23,42.7,3172700.0,28.4606,28.7773,28.4539,28.7706,3172700.0
2010-05-10 11:30:00,42.71,42.75,42.5,42.51,2649500.0,28.7773,28.8043,28.6358,28.6425,2649500.0
2010-05-10 12:00:00,42.52,42.53,42.26,42.28,2132600.0,28.6493,28.656,28.4741,28.4876,2132600.0
2010-05-10 12:30:00,42.28,42.38,42.21,42.21,1459100.0,28.4876,28.555,28.4404,28.4404,1459100.0
2010-05-10 13:00:00,42.22,42.27,41.74,41.97,3692400.0,28.4471,28.4808,28.1237,28.2787,3692400.0
2010-05-10 13:30:00,41.97,42.11,41.62,41.62,2911700.0,28.2787,28.373,28.0429,28.0429,2911700.0
2010-05-10 14:00:00,41.62,42.5,41.42,41.58,4103900.0,28.0429,28.6358,27.9081,28.0159,4103900.0
2010-05-10 14:30:00,41.58,41.84,41.52,41.75,2337700.0,28.0159,28.1911,27.9755,28.1305,2337700.0
2010-05-10 15:00:00,41.75,41.77,41.46,41.72,3077700.0,28.1305,28.1439,27.9351,28.1103,3077700.0
2010-05-10 15:30:00,41.71,42.05,41.62,41.97,10604000.0,28.1035,28.3326,28.0429,28.2787,10604000.0
2010-05-11 09:30:00,41.46,41.86,41.15,41.56,7744500.0,27.9351,28.2046,27.7262,28.0025,7744500.0
2010-05-11 10:00:00,41.57,41.71,41.42,41.56,3397300.0,28.0092,28.1035,27.9081,28.0025,3397300.0
2010-05-11 10:30:00,41.55,41.65,41.48,41.5,3568700.0,27.9957,28.0631,27.9485,27.962,3568700.0
2010-05-11 11:00:00,41.5,41.8,41.5,41.66,3512400.0,27.962,28.1642,27.962,28.0698,3512400.0
2010-05-11 11:30:00,41.67,42.03,41.63,41.88,2318400.0,28.0766,28.3191,28.0496,28.2181,2318400.0
2010-05-11 12:00:00,41.88,42.17,41.87,42.06,1966100.0,28.2181,28.4135,28.2113,28.3393,1966100.0
2010-05-11 12:30:00,42.06,42.55,41.89,42.29,3633400.0,28.3393,28.6695,28.2248,28.4943,3633400.0
2010-05-11 13:00:00,42.29,42.33,42.0,42.14,2091700.0,28.4943,28.5213,28.2989,28.3932,2091700.0
2010-05-11 13:30:00,42.14,42.35,42.01,42.01,2707700.0,28.3932,28.5347,28.3057,28.3057,2707700.0
2010-05-11 14:00:00,42.02,42.08,41.6,41.63,3214500.0,28.3124,28.3528,28.0294,28.0496,3214500.0
2010-05-11 14:30:00,41.63,41.7,41.5,41.56,3550300.0,28.0496,28.0968,27.962,28.0025,3550300.0
2010-05-11 15:00:00,41.56,41.61,41.34,41.56,4915100.0,28.0025,28.0361,27.8542,28.0025,4915100.0
2010-05-11 15:30:00,41.57,41.77,41.48,41.56,5610200.0,28.0092,28.1439,27.9485,28.0025,5610200.0
2010-05-12 09:30:00,41.74,41.79,40.81,41.45,8457100.0,28.1237,28.1574,27.4971,27.9283,8457100.0
2010-05-12 10:00:00,41.45,41.56,41.1,41.19,4094000.0,27.9283,28.0025,27.6925,27.7532,4094000.0
2010-05-12 10:30:00,41.19,41.62,40.98,41.1,4455000.0,27.7532,28.0429,27.6117,27.6925,4455000.0
2010-05-12 11:00:00,41.1,41.21,40.97,41.0,3864700.0,27.6925,27.7666,27.6049,27.6251,3864700.0
2010-05-12 11:30:00,41.01,41.29,40.99,41.24,2926300.0,27.6319,27.8205,27.6184,27.7868,2926300.0
2010-05-12 12:00:00,41.25,41.29,41.08,41.16,1744900.0,27.7936,27.8205,27.679,27.7329,1744900.0
2010-05-12 12:30:00,41.16,41.27,41.13,41.26,1065200.0,27.7329,27.8071,27.7127,27.8003,1065200.0
2010-05-12 13:00:00,41.25,41.33,41.18,41.26,2430400.0,27.7936,27.8475,27.7464,27.8003,2430400.0
2010-05-12 13:30:00,41.26,41.31,41.12,41.16,1957100.0,27.8003,27.834,27.706,27.7329,1957100.0
2010-05-12 14:00:00,41.16,41.3,40.85,41.29,2002100.0,27.7329,27.8273,27.5241,27.8205,2002100.0
2010-05-12 14:30:00,41.3,41.52,41.2,41.49,2316400.0,27.8273,27.9755,27.7599,27.9553,2316400.0
2010-05-12 15:00:00,41.5,41.68,41.39,41.48,3195800.0,27.962,28.0833,27.8879,27.9485,3195800.0
2010-05-12 15:30:00,41.48,41.71,41.31,41.71,6755200.0,27.9485,28.1035,27.834,28.1035,6755200.0
2010-05-13 09:30:00,41.44,41.56,41.25,41.42,4751100.0,27.9216,28.0025,27.7936,27.9081,4751100.0
2010-05-13 10:00:00,41.42,41.6,41.27,41.48,3563200.0,27.9081,28.0294,27.8071,27.9485,3563200.0
2010-05-13 10:30:00,41.48,41.5,41.32,41.35,1833200.0,27.9485,27.962,27.8407,27.861,1833200.0
2010-05-13 11:00:00,41.36,41.45,41.24,41.33,1731800.0,27.8677,27.9283,27.7868,27.8475,1731800.0
2010-05-13 11:30:00,41.33,41.4,41.2,41.25,1631400.0,27.8475,27.8946,27.7599,27.7936,1631400.0
2010-05-13 12:00:00,41.24,41.4,41.23,41.37,1212200.0,27.7868,27.8946,27.7801,27.8744,1212200.0
2010-05-13 12:30:00,41.37,41.42,41.34,41.39,1152000.0,27.8744,27.9081,27.8542,27.8879,1152000.0
2010-05-13 13:00:00,41.38,41.39,41.22,41.24,1502100.0,27.8812,27.8879,27.7734,27.7868,1502100.0
2010-05-13 13:30:00,41.24,41.35,41.23,41.27,1187400.0,27.7868,27.861,27.7801,27.8071,1187400.0
2010-05-13 14:00:00,41.27,41.36,41.22,41.24,1259900.0,27.8071,27.8677,27.7734,27.7868,1259900.0
2010-05-13 14:30:00,41.24,41.35,41.11,41.18,2016900.0,27.7868,27.861,27.6992,27.7464,2016900.0
2010-05-13 15:00:00,41.18,41.28,40.82,40.94,4069700.0,27.7464,27.8138,27.5039,27.5847,4069700.0
2010-05-13 15:30:00,40.95,41.0,40.78,40.79,6710900.0,27.5914,27.6251,27.4769,27.4836,6710900.0
2010-05-14 09:30:00,40.1,40.1,39.53,39.7,10477600.0,27.0187,27.0187,26.6347,26.7492,10477600.0
2010-05-14 10:00:00,39.71,40.04,39.45,39.83,5189700.0,26.756,26.9783,26.5808,26.8368,5189700.0
2010-05-14 10:30:00,39.83,39.86,39.51,39.52,3187600.0,26.8368,26.857,26.6212,26.6279,3187600.0
2010-05-14 11:00:00,39.51,39.54,39.21,39.4,5560100.0,26.6212,26.6414,26.4191,26.5471,5560100.0
2010-05-14 11:30:00,39.4,39.54,39.36,39.47,3894700.0,26.5471,26.6414,26.5201,26.5942,3894700.0
2010-05-14 12:00:00,39.48,39.57,39.21,39.49,3135700.0,26.601,26.6616,26.4191,26.6077,3135700.0
2010-05-14 12:30:00,39.49,39.83,39.41,39.8,2522300.0,26.6077,26.8368,26.5538,26.8166,2522300.0
2010-05-14 13:00:00,39.8,39.87,39.63,39.7,2572600.0,26.8166,26.8638,26.702,26.7492,2572600.0
2010-05-14 13:30:00,39.7,39.73,39.54,39.66,2414700.0,26.7492,26.7694,26.6414,26.7223,2414700.0
2010-05-14 14:00:00,39.66,39.75,39.51,39.74,2441100.0,26.7223,26.7829,26.6212,26.7762,2441100.0
2010-05-14 14:30:00,39.74,39.88,39.66,39.7,2902800.0,26.7762,26.8705,26.7223,26.7492,2902800.0
2010-05-14 15:00:00,39.68,39.77,39.45,39.54,3375000.0,26.7357,26.7964,26.5808,26.6414,3375000.0
2010-05-14 15:30:00,39.54,39.93,39.5,39.89,7807600.0,26.6414,26.9042,26.6145,26.8772,7807600.0
2010-05-17 09:30:00,39.93,40.04,38.97,39.09,10997300.0,26.9042,26.9783,26.2574,26.3382,10997300.0
2010-05-17 10:00:00,39.09,39.4,38.99,39.37,4904100.0,26.3382,26.5471,26.2708,26.5269,4904100.0
2010-05-17 10:30:00,39.37,39.47,39.22,39.22,2991900.0,26.5269,26.5942,26.4258,26.4258,2991900.0
2010-05-17 11:00:00,39.22,39.27,38.9,39.08,3610700.0,26.4258,26.4595,26.2102,26.3315,3610700.0
2010-05-17 11:30:00,39.07,39.28,38.96,39.01,2244500.0,26.3247,26.4662,26.2506,26.2843,2244500.0
2010-05-17 12:00:00,39.01,39.07,38.77,38.9,3912500.0,26.2843,26.3247,26.1226,26.2102,3912500.0
2010-05-17 12:30:00,38.9,39.09,38.88,38.91,1529500.0,26.2102,26.3382,26.1967,26.2169,1529500.0
2010-05-17 13:00:00,38.91,39.1,38.82,39.01,1955700.0,26.2169,26.3449,26.1563,26.2843,1955700.0
2010-05-17 13:30:00,39.01,39.16,38.79,38.89,2483300.0,26.2843,26.3854,26.1361,26.2034,2483300.0
2010-05-17 14:00:00,38.9,39.08,38.83,38.88,2889900.0,26.2102,26.3315,26.163,26.1967,2889900.0
2010-05-17 14:30:00,38.87,39.4,38.86,39.38,3637100.0,26.19,26.5471,26.1832,26.5336,3637100.0
2010-05-17 15:00:00,39.38,39.55,39.22,39.33,5217800.0,26.5336,26.6481,26.4258,26.4999,5217800.0
2010-05-17 15:30:00,39.32,39.89,39.28,39.86,7529800.0,26.4932,26.8772,26.4662,26.857,7529800.0
2010-05-18 09:30:00,40.62,40.62,39.88,39.89,6503700.0,27.3691,27.3691,26.8705,26.8772,6503700.0
2010-05-18 10:00:00,39.89,40.18,39.86,40.04,3977200.0,26.8772,27.0726,26.857,26.9783,3977200.0
2010-05-18 10:30:00,40.04,40.1,39.75,39.92,3753800.0,26.9783,27.0187,26.7829,26.8974,3753800.0
2010-05-18 11:00:00,39.91,40.04,39.82,39.95,2322500.0,26.8907,26.9783,26.8301,26.9177,2322500.0
2010-05-18 11:30:00,39.96,39.98,39.38,39.51,2933900.0,26.9244,26.9379,26.5336,26.6212,2933900.0
2010-05-18 12:00:00,39.51,39.97,39.33,39.5,2246000.0,26.6212,26.9311,26.4999,26.6145,2246000.0
2010-05-18 12:30:00,39.49,39.79,39.45,39.7,2517900.0,26.6077,26.8099,26.5808,26.7492,2517900.0
2010-05-18 13:00:00,39.69,39.77,39.37,39.59,4123400.0,26.7425,26.7964,26.5269,26.6751,4123400.0
2010-05-18 13:30:00,39.59,39.68,39.28,39.32,3229100.0,26.6751,26.7357,26.4662,26.4932,3229100.0
2010-05-18 14:00:00,39.32,39.52,39.22,39.26,3132600.0,26.4932,26.6279,26.4258,26.4527,3132600.0
2010-05-18 14:30:00,39.26,39.26,38.84,38.94,5485900.0,26.4527,26.4527,26.1698,26.2371,5485900.0
2010-05-18 15:00:00,38.95,39.06,38.55,38.65,7636300.0,26.2439,26.318,25.9744,26.0417,7636300.0
2010-05-18 15:30:00,38.65,39.21,38.58,39.0,11072800.0,26.0417,26.4191,25.9946,26.2776,11072800.0
2010-05-19 09:30:00,38.54,39.66,38.52,39.47,9276700.0,25.9676,26.7223,25.9541,26.5942,9276700.0
2010-05-19 10:00:00,39.47,39.47,38.98,39.38,6858600.0,26.5942,26.5942,26.2641,26.5336,6858600.0
2010-05-19 10:30:00,39.39,39.54,39.13,39.2,4697500.0,26.5403,26.6414,26.3652,26.4123,4697500.0
2010-05-19 11:00:00,39.19,39.24,38.6,38.78,3669400.0,26.4056,26.4393,26.0081,26.1293,3669400.0
2010-05-19 11:30:00,38.79,39.11,38.63,39.04,3437000.0,26.1361,26.3517,26.0283,26.3045,3437000.0
2010-05-19 12:00:00,39.04,39.44,38.97,39.31,3286900.0,26.3045,26.574,26.2574,26.4864,3286900.0
2010-05-19 12:30:00,39.3,39.36,38.89,39.36,3951700.0,26.4797,26.5201,26.2034,26.5201,3951700.0
2010-05-19 13:00:00,39.35,39.54,39.23,39.44,3917900.0,26.5134,26.6414,26.4325,26.574,3917900.0
2010-05-19 13:30:00,39.43,39.6,39.33,39.45,2661600.0,26.5673,26.6818,26.4999,26.5808,2661600.0
2010-05-19 14:00:00,39.45,39.61,39.15,39.27,3077400.0,26.5808,26.6886,26.3786,26.4595,3077400.0
2010-05-19 14:30:00,39.27,39.55,39.18,39.3,3261600.0,26.4595,26.6481,26.3988,26.4797,3261600.0
2010-05-19 15:00:00,39.29,39.4,39.11,39.39,5035900.0,26.473,26.5471,26.3517,26.5403,5035900.0
2010-05-19 15:30:00,39.4,39.64,39.25,39.36,8236600.0,26.5471,26.7088,26.446,26.5201,8236600.0
2010-05-20 09:30:00,38.55,38.94,38.25,38.52,6970400.0,25.9744,26.2371,25.7722,25.9541,6970400.0
2010-05-20 10:00:00,38.53,38.64,37.31,37.83,9403200.0,25.9609,26.035,25.1389,25.4892,9403200.0
2010-05-20 10:30:00,37.83,38.37,37.8,38.24,5598700.0,25.4892,25.8531,25.469,25.7655,5598700.0
2010-05-20 11:00:00,38.25,38.62,38.22,38.62,3757700.0,25.7722,26.0215,25.752,26.0215,3757700.0
2010-05-20 11:30:00,38.62,38.7,38.22,38.26,3642900.0,26.0215,26.0754,25.752,25.779,3642900.0
2010-05-20 12:00:00,38.28,38.34,38.02,38.14,2598600.0,25.7924,25.8329,25.6173,25.6981,2598600.0
2010-05-20 12:30:00,38.14,38.27,37.9,37.92,2747400.0,25.6981,25.7857,25.5364,25.5499,2747400.0
2010-05-20 13:00:00,37.92,38.66,37.9,38.5,4306400.0,25.5499,26.0485,25.5364,25.9407,4306400.0
2010-05-20 13:30:00,38.5,38.74,38.37,38.66,4597200.0,25.9407,26.1024,25.8531,26.0485,4597200.0
2010-05-20 14:00:00,38.67,39.09,38.37,38.88,5296700.0,26.0552,26.3382,25.8531,26.1967,5296700.0
2010-05-20 14:30:00,38.87,39.25,38.73,38.84,7181300.0,26.19,26.446,26.0956,26.1698,7181300.0
2010-05-20 15:00:00,38.84,39.06,38.67,38.92,5133200.0,26.1698,26.318,26.0552,26.2237,5133200.0
2010-05-20 15:30:00,38.92,38.99,37.79,37.84,10591300.0,26.2237,26.2708,25.4623,25.496,10591300.0
2010-05-21 09:30:00,37.02,38.74,37.02,38.7,17364400.0,24.9435,26.1024,24.9435,26.0754,17364400.0
2010-05-21 10:00:00,38.71,39.4,38.68,39.23,13138500.0,26.0822,26.5471,26.062,26.4325,13138500.0
2010-05-21 10:30:00,39.23,39.33,38.93,39.2,6465700.0,26.4325,26.4999,26.2304,26.4123,6465700.0
2010-05-21 11:00:00,39.2,39.89,39.18,39.81,6422900.0,26.4123,26.8772,26.3988,26.8233,6422900.0
2010-05-21 11:30:00,39.81,40.09,39.72,39.79,6538000.0,26.8233,27.012,26.7627,26.8099,6538000.0
2010-05-21 12:00:00,39.79,39.91,39.65,39.83,2718700.0,26.8099,26.8907,26.7155,26.8368,2718700.0
2010-05-21 12:30:00,39.84,39.9,39.69,39.76,2736700.0,26.8435,26.884,26.7425,26.7896,2736700.0
2010-05-21 13:00:00,39.74,39.92,39.56,39.63,3151100.0,26.7762,26.8974,26.6549,26.702,3151100.0
2010-05-21 13:30:00,39.63,39.9,39.6,39.88,2107800.0,26.702,26.884,26.6818,26.8705,2107800.0
2010-05-21 14:00:00,39.88,39.98,39.45,39.65,3810200.0,26.8705,26.9379,26.5808,26.7155,3810200.0
2010-05-21 14:30:00,39.65,39.82,39.36,39.58,4739300.0,26.7155,26.8301,26.5201,26.6684,4739300.0
2010-05-21 15:00:00,39.57,39.66,39.1,39.36,4487200.0,26.6616,26.7223,26.3449,26.5201,4487200.0
2010-05-21 15:30:00,39.36,40.16,39.12,40.04,11218700.0,26.5201,27.0592,26.3584,26.9783,11218700.0
2010-05-24 09:30:00,40.16,40.25,39.33,39.47,9147200.0,27.0592,27.1198,26.4999,26.5942,9147200.0
2010-05-24 10:00:00,39.48,39.7,39.25,39.59,5608300.0,26.601,26.7492,26.446,26.6751,5608300.0
2010-05-24 10:30:00,39.6,39.78,39.44,39.58,3268500.0,26.6818,26.8031,26.574,26.6684,3268500.0
2010-05-24 11:00:00,39.57,39.71,39.35,39.47,2390800.0,26.6616,26.756,26.5134,26.5942,2390800.0
2010-05-24 11:30:00,39.46,39.89,39.43,39.72,2409000.0,26.5875,26.8772,26.5673,26.7627,2409000.0
2010-05-24 12:00:00,39.71,39.87,39.58,39.69,1817800.0,26.756,26.8638,26.6684,26.7425,1817800.0
2010-05-24 12:30:00,39.68,39.74,39.5,39.64,1601600.0,26.7357,26.7762,26.6145,26.7088,1601600.0
2010-05-24 13:00:00,39.65,39.7,39.41,39.43,1983300.0,26.7155,26.7492,26.5538,26.5673,1983300.0
2010-05-24 13:30:00,39.44,39.5,39.11,39.21,2525600.0,26.574,26.6145,26.3517,26.4191,2525600.0
2010-05-24 14:00:00,39.22,39.22,39.0,39.09,2588100.0,26.4258,26.4258,26.2776,26.3382,2588100.0
2010-05-24 14:30:00,39.09,39.17,38.98,38.99,2114300.0,26.3382,26.3921,26.2641,26.2708,2114300.0
2010-05-24 15:00:00,39.0,39.06,38.8,38.84,3109200.0,26.2776,26.318,26.1428,26.1698,3109200.0
2010-05-24 15:30:00,38.84,39.01,38.5,38.57,7688100.0,26.1698,26.2843,25.9407,25.9878,7688100.0
2010-05-25 09:30:00,37.67,38.05,37.35,37.88,12340100.0,25.3814,25.6375,25.1658,25.5229,12340100.0
2010-05-25 10:00:00,37.85,38.13,37.62,37.71,6903400.0,25.5027,25.6914,25.3477,25.4084,6903400.0
2010-05-25 10:30:00,37.71,37.93,37.68,37.93,3086900.0,25.4084,25.5566,25.3882,25.5566,3086900.0
2010-05-25 11:00:00,37.94,38.3,37.92,38.12,3362700.0,25.5634,25.8059,25.5499,25.6846,3362700.0
2010-05-25 11:30:00,38.12,38.25,37.92,38.2,2294400.0,25.6846,25.7722,25.5499,25.7385,2294400.0
2010-05-25 12:00:00,38.2,38.33,38.03,38.07,3298800.0,25.7385,25.8261,25.624,25.6509,3298800.0
2010-05-25 12:30:00,38.08,38.19,38.01,38.12,1839700.0,25.6577,25.7318,25.6105,25.6846,1839700.0
2010-05-25 13:00:00,38.12,38.17,37.9,38.12,2532600.0,25.6846,25.7183,25.5364,25.6846,2532600.0
2010-05-25 13:30:00,38.12,38.16,37.93,37.99,1695900.0,25.6846,25.7116,25.5566,25.597,1695900.0
2010-05-25 14:00:00,37.99,38.29,37.93,38.19,3581000.0,25.597,25.7992,25.5566,25.7318,3581000.0
2010-05-25 14:30:00,38.19,38.55,38.15,38.41,5750700.0,25.7318,25.9744,25.7048,25.88,5750700.0
2010-05-25 15:00:00,38.41,38.7,38.39,38.66,6746700.0,25.88,26.0754,25.8666,26.0485,6746700.0
2010-05-25 15:30:00,38.67,39.01,38.55,38.93,9738500.0,26.0552,26.2843,25.9744,26.2304,9738500.0
2010-05-26 09:30:00,39.21,39.5,39.03,39.24,8752800.0,26.4191,26.6145,26.2978,26.4393,8752800.0
2010-05-26 10:00:00,39.24,39.43,39.01,39.09,4850700.0,26.4393,26.5673,26.2843,26.3382,4850700.0
2010-05-26 10:30:00,39.09,39.32,38.82,38.94,4999800.0,26.3382,26.4932,26.1563,26.2371,4999800.0
2010-05-26 11:00:00,38.94,39.13,38.76,38.77,3161800.0,26.2371,26.3652,26.1159,26.1226,3161800.0
2010-05-26 11:30:00,38.77,38.95,38.56,38.88,2884300.0,26.1226,26.2439,25.9811,26.1967,2884300.0
2010-05-26 12:00:00,38.88,39.1,38.88,39.01,1757100.0,26.1967,26.3449,26.1967,26.2843,1757100.0
2010-05-26 12:30:00,39.0,39.08,38.92,39.08,1488100.0,26.2776,26.3315,26.2237,26.3315,1488100.0
2010-05-26 13:00:00,39.08,39.17,39.01,39.12,1497400.0,26.3315,26.3921,26.2843,26.3584,1497400.0
2010-05-26 13:30:00,39.12,39.35,39.08,39.16,1762100.0,26.3584,26.5134,26.3315,26.3854,1762100.0
2010-05-26 14:00:00,39.16,39.2,39.0,39.13,1682400.0,26.3854,26.4123,26.2776,26.3652,1682400.0
2010-05-26 14:30:00,39.13,39.15,38.85,39.05,2808800.0,26.3652,26.3786,26.1765,26.3113,2808800.0
2010-05-26 15:00:00,39.04,39.18,38.52,38.68,3621900.0,26.3045,26.3988,25.9541,26.062,3621900.0
2010-05-26 15:30:00,38.68,39.15,38.47,38.75,8534500.0,26.062,26.3786,25.9205,26.1091,8534500.0
2010-05-27 09:30:00,39.6,39.78,39.4,39.76,6819800.0,26.6818,26.8031,26.5471,26.7896,6819800.0
2010-05-27 10:00:00,39.76,39.98,39.64,39.86,4979900.0,26.7896,26.9379,26.7088,26.857,4979900.0
2010-05-27 10:30:00,39.86,40.0,39.73,39.97,3814800.0,26.857,26.9513,26.7694,26.9311,3814800.0
2010-05-27 11:00:00,39.96,39.98,39.79,39.91,2001100.0,26.9244,26.9379,26.8099,26.8907,2001100.0
2010-05-27 11:30:00,39.9,39.93,39.65,39.9,2075600.0,26.884,26.9042,26.7155,26.884,2075600.0
2010-05-27 12:00:00,39.89,39.9,39.74,39.79,1813600.0,26.8772,26.884,26.7762,26.8099,1813600.0
2010-05-27 12:30:00,39.78,39.81,39.63,39.64,1228700.0,26.8031,26.8233,26.702,26.7088,1228700.0
2010-05-27 13:00:00,39.63,39.82,39.58,39.79,1679100.0,26.702,26.8301,26.6684,26.8099,1679100.0
2010-05-27 13:30:00,39.78,39.93,39.76,39.87,1661000.0,26.8031,26.9042,26.7896,26.8638,1661000.0
2010-05-27 14:00:00,39.87,40.05,39.83,40.0,2819800.0,26.8638,26.985,26.8368,26.9513,2819800.0
2010-05-27 14:30:00,40.0,40.07,39.86,39.93,1707700.0,26.9513,26.9985,26.857,26.9042,1707700.0
2010-05-27 15:00:00,39.92,40.06,39.89,39.98,2174200.0,26.8974,26.9918,26.8772,26.9379,2174200.0
2010-05-27 15:30:00,39.97,40.49,39.97,40.46,7419500.0,26.9311,27.2815,26.9311,27.2613,7419500.0
2010-05-28 09:30:00,40.29,40.35,39.77,39.98,4047000.0,27.1467,27.1872,26.7964,26.9379,4047000.0
2010-05-28 10:00:00,39.98,40.12,39.83,39.97,3562900.0,26.9379,27.0322,26.8368,26.9311,3562900.0
2010-05-28 10:30:00,39.98,40.0,39.72,39.85,2631000.0,26.9379,26.9513,26.7627,26.8503,2631000.0
2010-05-28 11:00:00,39.85,39.95,39.55,39.6,3574200.0,26.8503,26.9177,26.6481,26.6818,3574200.0
2010-05-28 11:30:00,39.6,39.91,39.58,39.83,1808700.0,26.6818,26.8907,26.6684,26.8368,1808700.0
2010-05-28 12:00:00,39.83,40.03,39.82,39.94,1709500.0,26.8368,26.9716,26.8301,26.9109,1709500.0
2010-05-28 12:30:00,39.94,39.96,39.54,39.72,4490700.0,26.9109,26.9244,26.6414,26.7627,4490700.0
2010-05-28 13:00:00,39.73,39.82,39.63,39.74,1513800.0,26.7694,26.8301,26.702,26.7762,1513800.0
2010-05-28 13:30:00,39.74,39.77,39.44,39.45,1524500.0,26.7762,26.7964,26.574,26.5808,1524500.0
2010-05-28 14:00:00,39.44,39.57,39.36,39.54,2121900.0,26.574,26.6616,26.5201,26.6414,2121900.0
2010-05-28 14:30:00,39.54,39.85,39.52,39.7,1828400.0,26.6414,26.8503,26.6279,26.7492,1828400.0
2010-05-28 15:00:00,39.69,40.0,39.65,39.94,2206400.0,26.7425,26.9513,26.7155,26.9109,2206400.0
2010-05-28 15:30:00,39.95,40.03,39.47,39.53,5667400.0,26.9177,26.9716,26.5942,26.6347,5667400.0
2010-06-01 09:30:00,39.32,39.96,39.15,39.16,5918100.0,26.4932,26.9244,26.3786,26.3854,5918100.0
2010-06-01 10:00:00,39.17,39.49,39.17,39.46,3485400.0,26.3921,26.6077,26.3921,26.5875,3485400.0
2010-06-01 10:30:00,39.46,39.57,39.43,39.5,1987500.0,26.5875,26.6616,26.5673,26.6145,1987500.0
2010-06-01 11:00:00,39.5,39.53,39.14,39.32,2082400.0,26.6145,26.6347,26.3719,26.4932,2082400.0
2010-06-01 11:30:00,39.32,39.36,39.01,39.1,2005300.0,26.4932,26.5201,26.2843,26.3449,2005300.0
2010-06-01 12:00:00,39.1,39.35,39.07,39.29,1362200.0,26.3449,26.5134,26.3247,26.473,1362200.0
2010-06-01 12:30:00,39.3,39.36,39.14,39.19,1128600.0,26.4797,26.5201,26.3719,26.4056,1128600.0
2010-06-01 13:00:00,39.19,39.44,39.16,39.42,1421200.0,26.4056,26.574,26.3854,26.5606,1421200.0
2010-06-01 13:30:00,39.43,39.47,39.17,39.17,1465600.0,26.5673,26.5942,26.3921,26.3921,1465600.0
2010-06-01 14:00:00,39.16,39.22,39.0,39.19,2440800.0,26.3854,26.4258,26.2776,26.4056,2440800.0
2010-06-01 14:30:00,39.18,39.3,39.05,39.17,1432600.0,26.3988,26.4797,26.3113,26.3921,1432600.0
2010-06-01 15:00:00,39.18,39.24,38.92,39.03,2532800.0,26.3988,26.4393,26.2237,26.2978,2532800.0
2010-06-01 15:30:00,39.03,39.13,38.5,38.57,6514000.0,26.2978,26.3652,25.9407,25.9878,6514000.0
2010-06-02 09:30:00,39.17,39.19,38.83,38.96,6989700.0,26.3921,26.4056,26.163,26.2506,6989700.0
2010-06-02 10:00:00,38.96,38.99,38.71,38.82,4356300.0,26.2506,26.2708,26.0822,26.1563,4356300.0
2010-06-02 10:30:00,38.81,39.0,38.67,38.89,3150800.0,26.1495,26.2776,26.0552,26.2034,3150800.0
2010-06-02 11:00:00,38.88,39.0,38.8,38.95,2061200.0,26.1967,26.2776,26.1428,26.2439,2061200.0
2010-06-02 11:30:00,38.94,39.13,38.87,38.99,2216000.0,26.2371,26.3652,26.19,26.2708,2216000.0
2010-06-02 12:00:00,38.99,39.08,38.94,39.03,1358400.0,26.2708,26.3315,26.2371,26.2978,1358400.0
2010-06-02 12:30:00,39.02,39.13,39.02,39.09,1103700.0,26.291,26.3652,26.291,26.3382,1103700.0
2010-06-02 13:00:00,39.08,39.14,39.02,39.03,1148100.0,26.3315,26.3719,26.291,26.2978,1148100.0
2010-06-02 13:30:00,39.03,39.1,38.85,38.9,1025600.0,26.2978,26.3449,26.1765,26.2102,1025600.0
2010-06-02 14:00:00,38.89,39.05,38.82,39.05,1231700.0,26.2034,26.3113,26.1563,26.3113,1231700.0
2010-06-02 14:30:00,39.04,39.27,39.02,39.22,2295600.0,26.3045,26.4595,26.291,26.4258,2295600.0
2010-06-02 15:00:00,39.23,39.31,39.16,39.26,2471500.0,26.4325,26.4864,26.3854,26.4527,2471500.0
2010-06-02 15:30:00,39.27,39.62,39.17,39.6,6755300.0,26.4595,26.6953,26.3921,26.6818,6755300.0
2010-06-03 09:30:00,39.86,39.94,39.32,39.72,5666600.0,26.857,26.9109,26.4932,26.7627,5666600.0
2010-06-03 10:00:00,39.71,39.72,39.36,39.38,2305100.0,26.756,26.7627,26.5201,26.5336,2305100.0
2010-06-03 10:30:00,39.37,39.55,39.28,39.52,1967000.0,26.5269,26.6481,26.4662,26.6279,1967000.0
2010-06-03 11:00:00,39.53,39.61,39.28,39.32,1664500.0,26.6347,26.6886,26.4662,26.4932,1664500.0
2010-06-03 11:30:00,39.32,39.46,39.3,39.38,1422100.0,26.4932,26.5875,26.4797,26.5336,1422100.0
2010-06-03 12:00:00,39.38,39.41,38.97,39.06,1962700.0,26.5336,26.5538,26.2574,26.318,1962700.0
2010-06-03 12:30:00,39.05,39.08,38.82,38.9,1964000.0,26.3113,26.3315,26.1563,26.2102,1964000.0
2010-06-03 13:00:00,38.91,38.91,38.62,38.69,2254800.0,26.2169,26.2169,26.0215,26.0687,2254800.0
2010-06-03 13:30:00,38.69,38.95,38.69,38.91,1978900.0,26.0687,26.2439,26.0687,26.2169,1978900.0
2010-06-03 14:00:00,38.92,39.14,38.85,39.02,1580000.0,26.2237,26.3719,26.1765,26.291,1580000.0
2010-06-03 14:30:00,39.02,39.22,38.99,39.11,1290900.0,26.291,26.4258,26.2708,26.3517,1290900.0
2010-06-03 15:00:00,39.11,39.19,38.9,39.19,1620500.0,26.3517,26.4056,26.2102,26.4056,1620500.0
2010-06-03 15:30:00,39.19,39.2,38.95,39.11,3270600.0,26.4056,26.4123,26.2439,26.3517,3270600.0
2010-06-04 09:30:00,38.49,38.7,38.31,38.47,5418900.0,25.9339,26.0754,25.8127,25.9205,5418900.0
2010-06-04 10:00:00,38.47,38.67,38.32,38.56,2761900.0,25.9205,26.0552,25.8194,25.9811,2761900.0
2010-06-04 10:30:00,38.56,38.59,38.42,38.52,2419800.0,25.9811,26.0013,25.8868,25.9541,2419800.0
2010-06-04 11:00:00,38.52,38.63,38.27,38.29,2453700.0,25.9541,26.0283,25.7857,25.7992,2453700.0
2010-06-04 11:30:00,38.29,38.42,38.26,38.31,2558000.0,25.7992,25.8868,25.779,25.8127,2558000.0
2010-06-04 12:00:00,38.31,38.42,38.22,38.32,2869500.0,25.8127,25.8868,25.752,25.8194,2869500.0
2010-06-04 12:30:00,38.31,38.45,38.23,38.42,1774300.0,25.8127,25.907,25.7588,25.8868,1774300.0
2010-06-04 13:00:00,38.43,38.44,38.25,38.33,1570200.0,25.8935,25.9002,25.7722,25.8261,1570200.0
2010-06-04 13:30:00,38.33,38.34,38.15,38.17,2324000.0,25.8261,25.8329,25.7048,25.7183,2324000.0
2010-06-04 14:00:00,38.18,38.2,38.05,38.11,2661300.0,25.7251,25.7385,25.6375,25.6779,2661300.0
2010-06-04 14:30:00,38.11,38.18,37.95,37.96,3487000.0,25.6779,25.7251,25.5701,25.5768,3487000.0
2010-06-04 15:00:00,37.96,38.08,37.83,37.86,5565000.0,25.5768,25.6577,25.4892,25.5095,5565000.0
2010-06-04 15:30:00,37.85,37.92,37.5,37.73,12034400.0,25.5027,25.5499,25.2669,25.4219,12034400.0
2010-06-07 09:30:00,37.79,37.94,37.5,37.75,4571100.0,25.4623,25.5634,25.2669,25.4353,4571100.0
2010-06-07 10:00:00,37.75,38.13,37.73,38.05,2656800.0,25.4353,25.6914,25.4219,25.6375,2656800.0
2010-06-07 10:30:00,38.04,38.06,37.37,37.42,3223400.0,25.6307,25.6442,25.1793,25.213,3223400.0
2010-06-07 11:00:00,37.42,37.63,37.4,37.59,1716800.0,25.213,25.3545,25.1995,25.3275,1716800.0
2010-06-07 11:30:00,37.58,37.71,37.54,37.63,1345700.0,25.3208,25.4084,25.2938,25.3545,1345700.0
2010-06-07 12:00:00,37.63,37.71,37.44,37.44,1749500.0,25.3545,25.4084,25.2265,25.2265,1749500.0
2010-06-07 12:30:00,37.45,37.57,37.44,37.47,1682300.0,25.2332,25.3141,25.2265,25.2467,1682300.0
2010-06-07 13:00:00,37.47,37.57,37.38,37.57,1540500.0,25.2467,25.3141,25.186,25.3141,1540500.0
2010-06-07 13:30:00,37.57,37.59,37.3,37.32,2234500.0,25.3141,25.3275,25.1321,25.1456,2234500.0
2010-06-07 14:00:00,37.33,37.42,37.19,37.26,2273400.0,25.1523,25.213,25.058,25.1052,2273400.0
2010-06-07 14:30:00,37.27,37.33,37.04,37.09,3418700.0,25.1119,25.1523,24.9569,24.9906,3418700.0
2010-06-07 15:00:00,37.1,37.2,36.74,36.74,4775800.0,24.9974,25.0648,24.7548,24.7548,4775800.0
2010-06-07 15:30:00,36.74,36.93,36.66,36.73,7010500.0,24.7548,24.8828,24.7009,24.7481,7010500.0
2010-06-08 09:30:00,36.86,37.2,36.76,37.13,6681800.0,24.8357,25.0648,24.7683,25.0176,6681800.0
2010-06-08 10:00:00,37.13,37.32,36.79,37.01,5127000.0,25.0176,25.1456,24.7885,24.9367,5127000.0
2010-06-08 10:30:00,37.01,37.1,36.55,36.91,3964600.0,24.9367,24.9974,24.6268,24.8694,3964600.0
2010-06-08 11:00:00,36.9,37.29,36.69,37.08,5223300.0,24.8626,25.1254,24.7211,24.9839,5223300.0
2010-06-08 11:30:00,37.07,37.3,37.06,37.19,3141400.0,24.9772,25.1321,24.9704,25.058,3141400.0
2010-06-08 12:00:00,37.19,37.25,37.05,37.08,1256000.0,25.058,25.0984,24.9637,24.9839,1256000.0
2010-06-08 12:30:00,37.08,37.27,37.06,37.24,1242200.0,24.9839,25.1119,24.9704,25.0917,1242200.0
2010-06-08 13:00:00,37.23,37.26,37.07,37.09,1047100.0,25.085,25.1052,24.9772,24.9906,1047100.0
2010-06-08 13:30:00,37.1,37.11,36.79,36.98,1766200.0,24.9974,25.0041,24.7885,24.9165,1766200.0
2010-06-08 14:00:00,36.99,37.28,36.87,37.16,1693700.0,24.9233,25.1187,24.8424,25.0378,1693700.0
2010-06-08 14:30:00,37.16,37.3,37.05,37.1,3003600.0,25.0378,25.1321,24.9637,24.9974,3003600.0
2010-06-08 15:00:00,37.1,37.32,36.98,37.31,3018700.0,24.9974,25.1456,24.9165,25.1389,3018700.0
2010-06-08 15:30:00,37.3,37.8,37.26,37.72,9257900.0,25.1321,25.469,25.1052,25.4151,9257900.0
2010-06-09 09:30:00,38.15,38.16,37.42,37.56,5810900.0,25.7048,25.7116,25.213,25.3073,5810900.0
2010-06-09 10:00:00,37.56,37.63,37.34,37.48,2604400.0,25.3073,25.3545,25.1591,25.2534,2604400.0
2010-06-09 10:30:00,37.48,37.63,37.38,37.62,2790700.0,25.2534,25.3545,25.186,25.3477,2790700.0
2010-06-09 11:00:00,37.62,37.85,37.55,37.8,3234100.0,25.3477,25.5027,25.3006,25.469,3234100.0
2010-06-09 11:30:00,37.8,37.82,37.66,37.69,1910300.0,25.469,25.4825,25.3747,25.3949,1910300.0
2010-06-09 12:00:00,37.68,37.75,37.59,37.7,1146300.0,25.3882,25.4353,25.3275,25.4016,1146300.0
2010-06-09 12:30:00,37.7,37.71,37.51,37.56,1439900.0,25.4016,25.4084,25.2736,25.3073,1439900.0
2010-06-09 13:00:00,37.56,37.74,37.52,37.64,1634000.0,25.3073,25.4286,25.2804,25.3612,1634000.0
2010-06-09 13:30:00,37.65,37.74,37.52,37.72,2467600.0,25.368,25.4286,25.2804,25.4151,2467600.0
2010-06-09 14:00:00,37.72,37.74,37.54,37.73,3052800.0,25.4151,25.4286,25.2938,25.4219,3052800.0
2010-06-09 14:30:00,37.73,37.75,37.5,37.53,3219100.0,25.4219,25.4353,25.2669,25.2871,3219100.0
2010-06-09 15:00:00,37.53,37.54,37.12,37.32,3511800.0,25.2871,25.2938,25.0109,25.1456,3511800.0
2010-06-09 15:30:00,37.32,37.34,37.01,37.12,6075100.0,25.1456,25.1591,24.9367,25.0109,6075100.0
2010-06-10 09:30:00,37.68,37.8,37.52,37.62,5492600.0,25.3882,25.469,25.2804,25.3477,5492600.0
2010-06-10 10:00:00,37.62,37.7,37.48,37.63,3584100.0,25.3477,25.4016,25.2534,25.3545,3584100.0
2010-06-10 10:30:00,37.63,37.78,37.62,37.75,3173200.0,25.3545,25.4555,25.3477,25.4353,3173200.0
2010-06-10 11:00:00,37.75,37.94,37.72,37.81,2654700.0,25.4353,25.5634,25.4151,25.4758,2654700.0
2010-06-10 11:30:00,37.8,37.89,37.66,37.69,1935100.0,25.469,25.5297,25.3747,25.3949,1935100.0
2010-06-10 12:00:00,37.69,37.76,37.47,37.69,1971600.0,25.3949,25.4421,25.2467,25.3949,1971600.0
2010-06-10 12:30:00,37.69,37.77,37.41,37.67,1584800.0,25.3949,25.4488,25.2062,25.3814,1584800.0
2010-06-10 13:00:00,37.67,37.74,37.48,37.72,1653900.0,25.3814,25.4286,25.2534,25.4151,1653900.0
2010-06-10 13:30:00,37.72,37.82,37.69,37.75,1866600.0,25.4151,25.4825,25.3949,25.4353,1866600.0
2010-06-10 14:00:00,37.75,37.81,37.63,37.78,1558800.0,25.4353,25.4758,25.3545,25.4555,1558800.0
2010-06-10 14:30:00,37.78,37.98,37.78,37.85,3536300.0,25.4555,25.5903,25.4555,25.5027,3536300.0
2010-06-10 15:00:00,37.86,38.14,37.83,38.03,3920800.0,25.5095,25.6981,25.4892,25.624,3920800.0
2010-06-10 15:30:00,38.03,38.37,37.93,38.27,7151000.0,25.624,25.8531,25.5566,25.7857,7151000.0
2010-06-11 09:30:00,37.79,38.08,37.71,37.94,6338700.0,25.4623,25.6577,25.4084,25.5634,6338700.0
2010-06-11 10:00:00,37.94,38.13,37.84,37.9,4104100.0,25.5634,25.6914,25.496,25.5364,4104100.0
2010-06-11 10:30:00,37.9,37.97,37.69,37.72,2845600.0,25.5364,25.5836,25.3949,25.4151,2845600.0
2010-06-11 11:00:00,37.72,37.75,37.52,37.66,2429000.0,25.4151,25.4353,25.2804,25.3747,2429000.0
2010-06-11 11:30:00,37.66,37.77,37.59,37.76,1069700.0,25.3747,25.4488,25.3275,25.4421,1069700.0
2010-06-11 12:00:00,37.76,37.81,37.62,37.65,1176000.0,25.4421,25.4758,25.3477,25.368,1176000.0
2010-06-11 12:30:00,37.65,37.79,37.61,37.74,816400.0,25.368,25.4623,25.341,25.4286,816400.0
2010-06-11 13:00:00,37.74,37.92,37.74,37.8,988700.0,25.4286,25.5499,25.4286,25.469,988700.0
2010-06-11 13:30:00,37.79,37.87,37.76,37.82,1213600.0,25.4623,25.5162,25.4421,25.4825,1213600.0
2010-06-11 14:00:00,37.82,37.89,37.7,37.77,1298100.0,25.4825,25.5297,25.4016,25.4488,1298100.0
2010-06-11 14:30:00,37.77,37.94,37.75,37.86,872000.0,25.4488,25.5634,25.4353,25.5095,872000.0
2010-06-11 15:00:00,37.85,37.95,37.76,37.85,1432600.0,25.5027,25.5701,25.4421,25.5027,1432600.0
2010-06-11 15:30:00,37.84,38.17,37.83,38.08,4607300.0,25.496,25.7183,25.4892,25.6577,4607300.0
2010-06-14 09:30:00,37.97,37.99,37.37,37.64,5997200.0,25.5836,25.597,25.1793,25.3612,5997200.0
2010-06-14 10:00:00,37.63,37.64,37.42,37.52,3352000.0,25.3545,25.3612,25.213,25.2804,3352000.0
2010-06-14 10:30:00,37.52,37.54,37.23,37.51,3917200.0,25.2804,25.2938,25.085,25.2736,3917200.0
2010-06-14 11:00:00,37.51,38.21,37.49,38.1,6106000.0,25.2736,25.7453,25.2602,25.6712,6106000.0
2010-06-14 11:30:00,38.11,38.27,38.0,38.01,3445700.0,25.6779,25.7857,25.6038,25.6105,3445700.0
2010-06-14 12:00:00,38.02,38.17,37.87,37.91,2612700.0,25.6173,25.7183,25.5162,25.5431,2612700.0
2010-06-14 12:30:00,37.92,38.05,37.72,37.73,2033400.0,25.5499,25.6375,25.4151,25.4219,2033400.0
2010-06-14 13:00:00,37.73,37.85,37.63,37.69,2244700.0,25.4219,25.5027,25.3545,25.3949,2244700.0
2010-06-14 13:30:00,37.69,37.78,37.5,37.53,2362700.0,25.3949,25.4555,25.2669,25.2871,2362700.0
2010-06-14 14:00:00,37.5,37.65,37.43,37.62,2831900.0,25.2669,25.368,25.2197,25.3477,2831900.0
2010-06-14 14:30:00,37.62,37.68,37.46,37.65,2550600.0,25.3477,25.3882,25.2399,25.368,2550600.0
2010-06-14 15:00:00,37.64,37.75,37.5,37.56,2682400.0,25.3612,25.4353,25.2669,25.3073,2682400.0
2010-06-14 15:30:00,37.56,37.57,37.29,37.35,5659600.0,25.3073,25.3141,25.1254,25.1658,5659600.0
2010-06-15 09:30:00,37.55,37.65,37.26,37.38,4853400.0,25.3006,25.368,25.1052,25.186,4853400.0
2010-06-15 10:00:00,37.37,37.62,37.28,37.54,4207900.0,25.1793,25.3477,25.1187,25.2938,4207900.0
2010-06-15 10:30:00,37.53,37.79,37.45,37.67,2780300.0,25.2871,25.4623,25.2332,25.3814,2780300.0
2010-06-15 11:00:00,37.67,37.73,37.58,37.59,2453500.0,25.3814,25.4219,25.3208,25.3275,2453500.0
2010-06-15 11:30:00,37.59,37.69,37.46,37.67,2442900.0,25.3275,25.3949,25.2399,25.3814,2442900.0
2010-06-15 12:00:00,37.67,37.78,37.64,37.69,1944500.0,25.3814,25.4555,25.3612,25.3949,1944500.0
2010-06-15 12:30:00,37.69,37.85,37.59,37.84,2247000.0,25.3949,25.5027,25.3275,25.496,2247000.0
2010-06-15 13:00:00,37.84,37.97,37.74,37.86,2625600.0,25.496,25.5836,25.4286,25.5095,2625600.0
2010-06-15 13:30:00,37.86,38.12,37.83,38.1,2322800.0,25.5095,25.6846,25.4892,25.6712,2322800.0
2010-06-15 14:00:00,38.1,38.2,38.05,38.16,2887300.0,25.6712,25.7385,25.6375,25.7116,2887300.0
2010-06-15 14:30:00,38.16,38.21,38.02,38.03,2563000.0,25.7116,25.7453,25.6173,25.624,2563000.0
2010-06-15 15:00:00,38.03,38.14,37.97,38.11,3322800.0,25.624,25.6981,25.5836,25.6779,3322800.0
2010-06-15 15:30:00,38.12,38.28,38.08,38.24,7391000.0,25.6846,25.7924,25.6577,25.7655,7391000.0
2010-06-16 09:30:00,38.02,38.55,37.99,38.55,4801400.0,25.6173,25.9744,25.597,25.9744,4801400.0
2010-06-16 10:00:00,38.54,38.6,38.22,38.29,3240300.0,25.9676,26.0081,25.752,25.7992,3240300.0
2010-06-16 10:30:00,38.28,38.44,38.16,38.38,3168200.0,25.7924,25.9002,25.7116,25.8598,3168200.0
2010-06-16 11:00:00,38.38,38.81,38.37,38.69,2967500.0,25.8598,26.1495,25.8531,26.0687,2967500.0
2010-06-16 11:30:00,38.69,38.74,38.6,38.73,2673900.0,26.0687,26.1024,26.0081,26.0956,2673900.0
2010-06-16 12:00:00,38.73,38.88,38.61,38.71,2281200.0,26.0956,26.1967,26.0148,26.0822,2281200.0
2010-06-16 12:30:00,38.71,38.72,38.49,38.56,1234400.0,26.0822,26.0889,25.9339,25.9811,1234400.0
2010-06-16 13:00:00,38.57,38.68,38.49,38.65,1901100.0,25.9878,26.062,25.9339,26.0417,1901100.0
2010-06-16 13:30:00,38.65,38.74,38.53,38.73,1806200.0,26.0417,26.1024,25.9609,26.0956,1806200.0
2010-06-16 14:00:00,38.73,38.79,38.61,38.63,1809400.0,26.0956,26.1361,26.0148,26.0283,1809400.0
2010-06-16 14:30:00,38.63,38.71,38.51,38.64,2217900.0,26.0283,26.0822,25.9474,26.035,2217900.0
2010-06-16 15:00:00,38.64,38.66,38.31,38.35,2788000.0,26.035,26.0485,25.8127,25.8396,2788000.0
2010-06-16 15:30:00,38.35,38.59,38.32,38.5,3908100.0,25.8396,26.0013,25.8194,25.9407,3908100.0
2010-06-17 09:30:00,38.65,38.9,38.55,38.86,4172000.0,26.0417,26.2102,25.9744,26.1832,4172000.0
2010-06-17 10:00:00,38.86,38.87,38.46,38.6,3045700.0,26.1832,26.19,25.9137,26.0081,3045700.0
2010-06-17 10:30:00,38.61,38.65,38.45,38.53,2157400.0,26.0148,26.0417,25.907,25.9609,2157400.0
2010-06-17 11:00:00,38.53,38.63,38.38,38.46,1977200.0,25.9609,26.0283,25.8598,25.9137,1977200.0
2010-06-17 11:30:00,38.45,38.68,38.44,38.45,1618000.0,25.907,26.062,25.9002,25.907,1618000.0
2010-06-17 12:00:00,38.44,38.47,38.31,38.35,1668900.0,25.9002,25.9205,25.8127,25.8396,1668900.0
2010-06-17 12:30:00,38.35,38.39,38.2,38.32,1699000.0,25.8396,25.8666,25.7385,25.8194,1699000.0
2010-06-17 13:00:00,38.31,38.36,38.21,38.27,1232200.0,25.8127,25.8463,25.7453,25.7857,1232200.0
2010-06-17 13:30:00,38.27,38.38,38.22,38.36,1236200.0,25.7857,25.8598,25.752,25.8463,1236200.0
2010-06-17 14:00:00,38.36,38.41,38.23,38.26,1279900.0,25.8463,25.88,25.7588,25.779,1279900.0
2010-06-17 14:30:00,38.26,38.32,38.08,38.17,2290600.0,25.779,25.8194,25.6577,25.7183,2290600.0
2010-06-17 15:00:00,38.17,38.18,37.92,38.01,3270200.0,25.7183,25.7251,25.5499,25.6105,3270200.0
2010-06-17 15:30:00,38.02,38.52,38.01,38.43,6006200.0,25.6173,25.9541,25.6105,25.8935,6006200.0
2010-06-18 09:30:00,38.6,38.74,38.38,38.55,9242600.0,26.0081,26.1024,25.8598,25.9744,9242600.0
2010-06-18 10:00:00,38.56,38.84,38.54,38.81,1950500.0,25.9811,26.1698,25.9676,26.1495,1950500.0
2010-06-18 10:30:00,38.81,38.88,38.71,38.83,1756300.0,26.1495,26.1967,26.0822,26.163,1756300.0
2010-06-18 11:00:00,38.83,38.97,38.79,38.91,2380400.0,26.163,26.2574,26.1361,26.2169,2380400.0
2010-06-18 11:30:00,38.91,38.93,38.76,38.79,1297900.0,26.2169,26.2304,26.1159,26.1361,1297900.0
2010-06-18 12:00:00,38.79,38.94,38.79,38.84,1652900.0,26.1361,26.2371,26.1361,26.1698,1652900.0
2010-06-18 12:30:00,38.84,38.94,38.77,38.93,1278900.0,26.1698,26.2371,26.1226,26.2304,1278900.0
2010-06-18 13:00:00,38.93,39.02,38.88,38.98,1569600.0,26.2304,26.291,26.1967,26.2641,1569600.0
2010-06-18 13:30:00,38.98,39.07,38.94,39.05,1355600.0,26.2641,26.3247,26.2371,26.3113,1355600.0
2010-06-18 14:00:00,39.05,39.27,38.97,39.26,2518800.0,26.3113,26.4595,26.2574,26.4527,2518800.0
2010-06-18 14:30:00,39.25,39.26,39.08,39.12,1512100.0,26.446,26.4527,26.3315,26.3584,1512100.0
2010-06-18 15:00:00,39.12,39.13,38.98,39.07,1736600.0,26.3584,26.3652,26.2641,26.3247,1736600.0
2010-06-18 15:30:00,39.06,39.24,38.98,39.2,5597200.0,26.318,26.4393,26.2641,26.4123,5597200.0
2010-06-21 09:30:00,39.53,39.78,39.3,39.68,6215500.0,26.6347,26.8031,26.4797,26.7357,6215500.0
2010-06-21 10:00:00,39.68,39.73,39.47,39.49,2275600.0,26.7357,26.7694,26.5942,26.6077,2275600.0
2010-06-21 10:30:00,39.48,39.52,39.36,39.44,2095300.0,26.601,26.6279,26.5201,26.574,2095300.0
2010-06-21 11:00:00,39.44,39.51,39.4,39.43,1510000.0,26.574,26.6212,26.5471,26.5673,1510000.0
2010-06-21 11:30:00,39.44,39.5,39.33,39.39,1537800.0,26.574,26.6145,26.4999,26.5403,1537800.0
2010-06-21 12:00:00,39.38,39.47,39.3,39.3,1270800.0,26.5336,26.5942,26.4797,26.4797,1270800.0
2010-06-21 12:30:00,39.31,39.34,39.21,39.29,1133000.0,26.4864,26.5067,26.4191,26.473,1133000.0
2010-06-21 13:00:00,39.28,39.45,39.23,39.43,1874900.0,26.4662,26.5808,26.4325,26.5673,1874900.0
2010-06-21 13:30:00,39.43,39.44,39.28,39.3,1234700.0,26.5673,26.574,26.4662,26.4797,1234700.0
2010-06-21 14:00:00,39.3,39.46,39.28,39.35,1926500.0,26.4797,26.5875,26.4662,26.5134,1926500.0
2010-06-21 14:30:00,39.34,39.37,38.99,39.06,2397700.0,26.5067,26.5269,26.2708,26.318,2397700.0
2010-06-21 15:00:00,39.06,39.45,38.7,38.81,3199700.0,26.318,26.5808,26.0754,26.1495,3199700.0
2010-06-21 15:30:00,38.81,38.87,38.66,38.87,4815300.0,26.1495,26.19,26.0485,26.19,4815300.0
2010-06-22 09:30:00,38.93,39.0,38.52,38.73,3233700.0,26.2304,26.2776,25.9541,26.0956,3233700.0
2010-06-22 10:00:00,38.73,38.91,38.68,38.82,2633000.0,26.0956,26.2169,26.062,26.1563,2633000.0
2010-06-22 10:30:00,38.83,39.02,38.74,39.01,2057000.0,26.163,26.291,26.1024,26.2843,2057000.0
2010-06-22 11:00:00,39.01,39.2,38.9,39.19,2148900.0,26.2843,26.4123,26.2102,26.4056,2148900.0
2010-06-22 11:30:00,39.2,39.38,39.17,39.33,2278300.0,26.4123,26.5336,26.3921,26.4999,2278300.0
2010-06-22 12:00:00,39.32,39.39,39.22,39.22,1087900.0,26.4932,26.5403,26.4258,26.4258,1087900.0
2010-06-22 12:30:00,39.21,39.24,39.09,39.23,1048600.0,26.4191,26.4393,26.3382,26.4325,1048600.0
2010-06-22 13:00:00,39.23,39.4,39.21,39.37,1558400.0,26.4325,26.5471,26.4191,26.5269,1558400.0
2010-06-22 13:30:00,39.37,39.58,39.33,39.4,2457700.0,26.5269,26.6684,26.4999,26.5471,2457700.0
2010-06-22 14:00:00,39.4,39.4,39.08,39.1,2332000.0,26.5471,26.5471,26.3315,26.3449,2332000.0
2010-06-22 14:30:00,39.1,39.16,38.6,38.67,5381600.0,26.3449,26.3854,26.0081,26.0552,5381600.0
2010-06-22 15:00:00,38.67,38.95,38.59,38.59,4489900.0,26.0552,26.2439,26.0013,26.0013,4489900.0
2010-06-22 15:30:00,38.6,38.73,38.22,38.28,8916800.0,26.0081,26.0956,25.752,25.7924,8916800.0
2010-06-23 09:30:00,38.29,38.68,38.27,38.57,4990000.0,25.7992,26.062,25.7857,25.9878,4990000.0
2010-06-23 10:00:00,38.56,38.56,38.02,38.06,4148600.0,25.9811,25.9811,25.6173,25.6442,4148600.0
2010-06-23 10:30:00,38.06,38.4,38.05,38.19,4204900.0,25.6442,25.8733,25.6375,25.7318,4204900.0
2010-06-23 11:00:00,38.19,38.39,38.12,38.33,2219400.0,25.7318,25.8666,25.6846,25.8261,2219400.0
2010-06-23 11:30:00,38.33,38.42,38.24,38.25,2122500.0,25.8261,25.8868,25.7655,25.7722,2122500.0
2010-06-23 12:00:00,38.26,38.57,38.17,38.57,3130000.0,25.779,25.9878,25.7183,25.9878,3130000.0
2010-06-23 12:30:00,38.57,38.76,38.47,38.71,2407000.0,25.9878,26.1159,25.9205,26.0822,2407000.0
2010-06-23 13:00:00,38.7,38.84,38.64,38.72,1475300.0,26.0754,26.1698,26.035,26.0889,1475300.0
2010-06-23 13:30:00,38.72,38.78,38.63,38.66,1097800.0,26.0889,26.1293,26.0283,26.0485,1097800.0
2010-06-23 14:00:00,38.65,38.82,38.53,38.74,3089500.0,26.0417,26.1563,25.9609,26.1024,3089500.0
2010-06-23 14:30:00,38.74,39.08,38.72,38.78,3751600.0,26.1024,26.3315,26.0889,26.1293,3751600.0
2010-06-23 15:00:00,38.78,38.86,38.52,38.77,4118800.0,26.1293,26.1832,25.9541,26.1226,4118800.0
2010-06-23 15:30:00,38.77,38.96,38.65,38.87,5686200.0,26.1226,26.2506,26.0417,26.19,5686200.0
2010-06-24 09:30:00,38.55,38.7,37.63,37.83,11973800.0,25.9744,26.0754,25.3545,25.4892,11973800.0
2010-06-24 10:00:00,37.83,38.0,37.42,37.77,8201700.0,25.4892,25.6038,25.213,25.4488,8201700.0
2010-06-24 10:30:00,37.78,38.4,37.63,38.24,11633100.0,25.4555,25.8733,25.3545,25.7655,11633100.0
2010-06-24 11:00:00,38.23,38.23,37.63,37.67,5080500.0,25.7588,25.7588,25.3545,25.3814,5080500.0
2010-06-24 11:30:00,37.68,37.82,37.58,37.69,3881800.0,25.3882,25.4825,25.3208,25.3949,3881800.0
2010-06-24 12:00:00,37.69,37.92,37.68,37.83,2396800.0,25.3949,25.5499,25.3882,25.4892,2396800.0
2010-06-24 12:30:00,37.83,37.95,37.77,37.89,1550400.0,25.4892,25.5701,25.4488,25.5297,1550400.0
2010-06-24 13:00:00,37.9,38.06,37.82,37.99,2033000.0,25.5364,25.6442,25.4825,25.597,2033000.0
2010-06-24 13:30:00,37.98,38.3,37.97,38.28,3544400.0,25.5903,25.8059,25.5836,25.7924,3544400.0
2010-06-24 14:00:00,38.27,38.3,38.1,38.16,2170300.0,25.7857,25.8059,25.6712,25.7116,2170300.0
2010-06-24 14:30:00,38.16,38.16,38.02,38.02,3269800.0,25.7116,25.7116,25.6173,25.6173,3269800.0
2010-06-24 15:00:00,38.02,38.12,37.81,37.95,4648600.0,25.6173,25.6846,25.4758,25.5701,4648600.0
2010-06-24 15:30:00,37.95,38.09,37.87,38.01,8654400.0,25.5701,25.6644,25.5162,25.6105,8654400.0
2010-06-25 09:30:00,38.79,39.02,38.41,38.83,14254100.0,26.1361,26.291,25.88,26.163,14254100.0
2010-06-25 10:00:00,38.83,39.07,38.52,38.6,6750100.0,26.163,26.3247,25.9541,26.0081,6750100.0
2010-06-25 10:30:00,38.6,38.63,38.28,38.35,4181500.0,26.0081,26.0283,25.7924,25.8396,4181500.0
2010-06-25 11:00:00,38.34,38.66,38.34,38.6,2251300.0,25.8329,26.0485,25.8329,26.0081,2251300.0
2010-06-25 11:30:00,38.59,38.72,38.55,38.59,2149000.0,26.0013,26.0889,25.9744,26.0013,2149000.0
2010-06-25 12:00:00,38.58,38.63,38.49,38.57,1890700.0,25.9946,26.0283,25.9339,25.9878,1890700.0
2010-06-25 12:30:00,38.58,38.72,38.49,38.56,1742400.0,25.9946,26.0889,25.9339,25.9811,1742400.0
2010-06-25 13:00:00,38.56,39.07,38.51,39.07,3331900.0,25.9811,26.3247,25.9474,26.3247,3331900.0
2010-06-25 13:30:00,39.08,39.14,38.92,39.07,2052400.0,26.3315,26.3719,26.2237,26.3247,2052400.0
2010-06-25 14:00:00,39.07,39.35,38.97,39.35,2976600.0,26.3247,26.5134,26.2574,26.5134,2976600.0
2010-06-25 14:30:00,39.34,39.45,39.23,39.45,3091700.0,26.5067,26.5808,26.4325,26.5808,3091700.0
2010-06-25 15:00:00,39.45,39.53,39.28,39.32,4376900.0,26.5808,26.6347,26.4662,26.4932,4376900.0
2010-06-25 15:30:00,39.32,39.6,39.29,39.51,10830700.0,26.4932,26.6818,26.473,26.6212,10830700.0
2010-06-28 09:30:00,39.57,39.64,38.94,39.21,5242600.0,26.6616,26.7088,26.2371,26.4191,5242600.0
2010-06-28 10:00:00,39.2,39.27,38.82,38.88,4790200.0,26.4123,26.4595,26.1563,26.1967,4790200.0
2010-06-28 10:30:00,38.88,39.05,38.6,38.7,3968900.0,26.1967,26.3113,26.0081,26.0754,3968900.0
2010-06-28 11:00:00,38.7,38.87,38.62,38.77,2709300.0,26.0754,26.19,26.0215,26.1226,2709300.0
2010-06-28 11:30:00,38.77,38.84,38.58,38.58,1975000.0,26.1226,26.1698,25.9946,25.9946,1975000.0
2010-06-28 12:00:00,38.58,38.79,38.55,38.77,2545100.0,25.9946,26.1361,25.9744,26.1226,2545100.0
2010-06-28 12:30:00,38.78,38.8,38.6,38.7,1679100.0,26.1293,26.1428,26.0081,26.0754,1679100.0
2010-06-28 13:00:00,38.7,38.72,38.47,38.66,1920200.0,26.0754,26.0889,25.9205,26.0485,1920200.0
2010-06-28 13:30:00,38.67,38.75,38.58,38.72,1062800.0,26.0552,26.1091,25.9946,26.0889,1062800.0
2010-06-28 14:00:00,38.72,38.72,38.63,38.65,1067400.0,26.0889,26.0889,26.0283,26.0417,1067400.0
2010-06-28 14:30:00,38.64,38.84,38.58,38.84,2039100.0,26.035,26.1698,25.9946,26.1698,2039100.0
2010-06-28 15:00:00,38.84,38.89,38.49,38.51,3061900.0,26.1698,26.2034,25.9339,25.9474,3061900.0
2010-06-28 15:30:00,38.52,38.76,38.48,38.54,4919600.0,25.9541,26.1159,25.9272,25.9676,4919600.0
2010-06-29 09:30:00,37.9,37.91,37.45,37.57,6101300.0,25.5364,25.5431,25.2332,25.3141,6101300.0
2010-06-29 10:00:00,37.62,37.62,37.02,37.03,6251900.0,25.3477,25.3477,24.9435,24.9502,6251900.0
2010-06-29 10:30:00,37.03,37.23,37.02,37.22,2946700.0,24.9502,25.085,24.9435,25.0782,2946700.0
2010-06-29 11:00:00,37.23,37.34,37.13,37.15,3255500.0,25.085,25.1591,25.0176,25.0311,3255500.0
2010-06-29 11:30:00,37.14,37.19,37.04,37.08,1914100.0,25.0243,25.058,24.9569,24.9839,1914100.0
2010-06-29 12:00:00,37.08,37.26,36.9,37.14,4479200.0,24.9839,25.1052,24.8626,25.0243,4479200.0
2010-06-29 12:30:00,37.14,37.24,37.09,37.18,1709300.0,25.0243,25.0917,24.9906,25.0513,1709300.0
2010-06-29 13:00:00,37.18,37.21,37.0,37.13,2383900.0,25.0513,25.0715,24.93,25.0176,2383900.0
2010-06-29 13:30:00,37.12,37.14,36.94,37.14,1999600.0,25.0109,25.0243,24.8896,25.0243,1999600.0
2010-06-29 14:00:00,37.13,37.22,37.06,37.07,1885400.0,25.0176,25.0782,24.9704,24.9772,1885400.0
2010-06-29 14:30:00,37.06,37.1,36.94,36.98,3438000.0,24.9704,24.9974,24.8896,24.9165,3438000.0
2010-06-29 15:00:00,36.98,37.12,36.88,36.95,4830600.0,24.9165,25.0109,24.8491,24.8963,4830600.0
2010-06-29 15:30:00,36.95,37.2,36.88,37.05,10058900.0,24.8963,25.0648,24.8491,24.9637,10058900.0
2010-06-30 09:30:00,37.02,37.49,36.95,37.33,4084100.0,24.9435,25.2602,24.8963,25.1523,4084100.0
2010-06-30 10:00:00,37.33,37.38,37.13,37.18,2742200.0,25.1523,25.186,25.0176,25.0513,2742200.0
2010-06-30 10:30:00,37.17,37.27,36.98,36.99,2781500.0,25.0445,25.1119,24.9165,24.9233,2781500.0
2010-06-30 11:00:00,36.99,37.25,36.98,37.17,1812500.0,24.9233,25.0984,24.9165,25.0445,1812500.0
2010-06-30 11:30:00,37.16,37.27,37.1,37.14,1139000.0,25.0378,25.1119,24.9974,25.0243,1139000.0
2010-06-30 12:00:00,37.15,37.19,37.13,37.15,1248900.0,25.0311,25.058,25.0176,25.0311,1248900.0
2010-06-30 12:30:00,37.16,37.19,37.01,37.12,1294000.0,25.0378,25.058,24.9367,25.0109,1294000.0
2010-06-30 13:00:00,37.12,37.19,37.04,37.16,952200.0,25.0109,25.058,24.9569,25.0378,952200.0
2010-06-30 13:30:00,37.16,37.18,37.02,37.12,1150000.0,25.0378,25.0513,24.9435,25.0109,1150000.0
2010-06-30 14:00:00,37.12,37.18,36.97,37.02,2013700.0,25.0109,25.0513,24.9098,24.9435,2013700.0
2010-06-30 14:30:00,37.02,37.09,36.96,37.02,1892200.0,24.9435,24.9906,24.903,24.9435,1892200.0
2010-06-30 15:00:00,37.03,37.07,36.72,36.76,2587800.0,24.9502,24.9772,24.7413,24.7683,2587800.0
2010-06-30 15:30:00,36.77,36.84,36.51,36.6,7508100.0,24.775,24.8222,24.5998,24.6605,7508100.0
2010-07-01 09:30:00,36.54,36.69,36.23,36.24,4890200.0,24.6542,24.7554,24.445,24.4518,4890200.0
2010-07-01 10:00:00,36.24,36.24,35.55,35.71,8593200.0,24.4518,24.4518,23.9862,24.0942,8593200.0
2010-07-01 10:30:00,35.71,35.73,35.22,35.35,7004000.0,24.0942,24.1077,23.7635,23.8513,7004000.0
2010-07-01 11:00:00,35.35,35.55,35.16,35.49,3896800.0,23.8513,23.9862,23.7231,23.9457,3896800.0
2010-07-01 11:30:00,35.49,35.72,35.42,35.65,3666300.0,23.9457,24.1009,23.8985,24.0537,3666300.0
2010-07-01 12:00:00,35.65,35.65,35.33,35.55,2790100.0,24.0537,24.0537,23.8378,23.9862,2790100.0
2010-07-01 12:30:00,35.55,35.99,35.49,35.85,3200800.0,23.9862,24.2831,23.9457,24.1886,3200800.0
2010-07-01 13:00:00,35.86,35.92,35.67,35.85,2374200.0,24.1954,24.2359,24.0672,24.1886,2374200.0
2010-07-01 13:30:00,35.85,36.09,35.81,36.01,2986400.0,24.1886,24.3506,24.1616,24.2966,2986400.0
2010-07-01 14:00:00,36.01,36.22,35.95,36.11,2357100.0,24.2966,24.4383,24.2561,24.364,2357100.0
2010-07-01 14:30:00,36.11,36.23,35.74,35.94,3313100.0,24.364,24.445,24.1144,24.2493,3313100.0
2010-07-01 15:00:00,35.94,36.13,35.82,36.03,2524100.0,24.2493,24.3775,24.1684,24.3101,2524100.0
2010-07-01 15:30:00,36.03,36.19,35.88,36.1,5931400.0,24.3101,24.418,24.2089,24.3573,5931400.0
2010-07-02 09:30:00,36.31,36.69,36.09,36.23,6950300.0,24.499,24.7554,24.3506,24.445,6950300.0
2010-07-02 10:00:00,36.22,36.24,36.02,36.08,3363000.0,24.4383,24.4518,24.3033,24.3438,3363000.0
2010-07-02 10:30:00,36.06,36.07,35.77,35.84,2445800.0,24.3303,24.3371,24.1346,24.1819,2445800.0
2010-07-02 11:00:00,35.84,35.87,35.7,35.78,2303100.0,24.1819,24.2021,24.0874,24.1414,2303100.0
2010-07-02 11:30:00,35.78,35.85,35.49,35.7,3006300.0,24.1414,24.1886,23.9457,24.0874,3006300.0
2010-07-02 12:00:00,35.71,35.77,35.57,35.6,1578600.0,24.0942,24.1346,23.9997,24.0199,1578600.0
2010-07-02 12:30:00,35.61,35.64,35.39,35.45,1324500.0,24.0267,24.0469,23.8783,23.9187,1324500.0
2010-07-02 13:00:00,35.46,35.72,35.34,35.68,2857200.0,23.9255,24.1009,23.8445,24.0739,2857200.0
2010-07-02 13:30:00,35.67,36.01,35.66,35.97,2249800.0,24.0672,24.2966,24.0604,24.2696,2249800.0
2010-07-02 14:00:00,35.97,36.01,35.81,35.88,1571500.0,24.2696,24.2966,24.1616,24.2089,1571500.0
2010-07-02 14:30:00,35.88,35.92,35.73,35.84,1036000.0,24.2089,24.2359,24.1077,24.1819,1036000.0
2010-07-02 15:00:00,35.84,36.05,35.8,35.98,1437000.0,24.1819,24.3236,24.1549,24.2763,1437000.0
2010-07-02 15:30:00,35.98,36.23,35.84,35.84,4436600.0,24.2763,24.445,24.1819,24.1819,4436600.0
2010-07-06 09:30:00,36.69,36.69,36.36,36.61,4170000.0,24.7554,24.7554,24.5327,24.7014,4170000.0
2010-07-06 10:00:00,36.61,36.85,36.59,36.84,4591600.0,24.7014,24.8633,24.6879,24.8566,4591600.0
2010-07-06 10:30:00,36.84,36.88,36.64,36.7,2314300.0,24.8566,24.8836,24.7216,24.7621,2314300.0
2010-07-06 11:00:00,36.71,36.74,36.56,36.58,1794500.0,24.7689,24.7891,24.6677,24.6812,1794500.0
2010-07-06 11:30:00,36.57,36.77,36.56,36.75,1398600.0,24.6744,24.8094,24.6677,24.7959,1398600.0
2010-07-06 12:00:00,36.75,36.82,36.59,36.66,1207500.0,24.7959,24.8431,24.6879,24.7351,1207500.0
2010-07-06 12:30:00,36.66,36.67,36.35,36.39,2428100.0,24.7351,24.7419,24.526,24.553,2428100.0
2010-07-06 13:00:00,36.39,36.49,36.36,36.44,1452800.0,24.553,24.6204,24.5327,24.5867,1452800.0
2010-07-06 13:30:00,36.43,36.48,36.01,36.07,2108300.0,24.58,24.6137,24.2966,24.3371,2108300.0
2010-07-06 14:00:00,36.07,36.21,35.86,36.15,2088700.0,24.3371,24.4315,24.1954,24.391,2088700.0
2010-07-06 14:30:00,36.15,36.34,36.13,36.14,1711400.0,24.391,24.5192,24.3775,24.3843,1711400.0
2010-07-06 15:00:00,36.14,36.22,35.9,36.06,2450000.0,24.3843,24.4383,24.2224,24.3303,2450000.0
2010-07-06 15:30:00,36.05,36.41,36.01,36.37,4939800.0,24.3236,24.5665,24.2966,24.5395,4939800.0
2010-07-07 09:30:00,36.64,37.13,36.41,37.1,5396900.0,24.7216,25.0523,24.5665,25.032,5396900.0
2010-07-07 10:00:00,37.1,37.27,37.08,37.14,3272700.0,25.032,25.1467,25.0185,25.059,3272700.0
2010-07-07 10:30:00,37.15,37.39,37.14,37.3,2733900.0,25.0658,25.2277,25.059,25.167,2733900.0
2010-07-07 11:00:00,37.29,37.3,37.02,37.21,2157000.0,25.1602,25.167,24.978,25.1062,2157000.0
2010-07-07 11:30:00,37.21,37.28,37.02,37.09,1621700.0,25.1062,25.1535,24.978,25.0253,1621700.0
2010-07-07 12:00:00,37.1,37.18,37.0,37.11,1300500.0,25.032,25.086,24.9645,25.0388,1300500.0
2010-07-07 12:30:00,37.12,37.36,37.12,37.28,1267000.0,25.0455,25.2074,25.0455,25.1535,1267000.0
2010-07-07 13:00:00,37.28,37.54,37.2,37.53,2449700.0,25.1535,25.3289,25.0995,25.3221,2449700.0
2010-07-07 13:30:00,37.53,37.54,37.36,37.42,1297100.0,25.3221,25.3289,25.2074,25.2479,1297100.0
2010-07-07 14:00:00,37.43,37.6,37.42,37.43,2454600.0,25.2547,25.3694,25.2479,25.2547,2454600.0
2010-07-07 14:30:00,37.43,37.69,37.37,37.68,2035600.0,25.2547,25.4301,25.2142,25.4234,2035600.0
2010-07-07 15:00:00,37.68,37.92,37.59,37.85,4117400.0,25.4234,25.5853,25.3626,25.5381,4117400.0
2010-07-07 15:30:00,37.86,38.24,37.79,38.15,10203100.0,25.5448,25.8012,25.4976,25.7405,10203100.0
2010-07-08 09:30:00,38.82,38.82,38.11,38.21,5122100.0,26.1925,26.1925,25.7135,25.781,5122100.0
2010-07-08 10:00:00,38.21,38.35,37.98,38.12,2961000.0,25.781,25.8754,25.6258,25.7202,2961000.0
2010-07-08 10:30:00,38.11,38.12,37.75,37.82,2641100.0,25.7135,25.7202,25.4706,25.5178,2641100.0
2010-07-08 11:00:00,37.82,37.97,37.72,37.73,2378400.0,25.5178,25.619,25.4503,25.4571,2378400.0
2010-07-08 11:30:00,37.73,37.8,37.48,37.54,3136200.0,25.4571,25.5043,25.2884,25.3289,3136200.0
2010-07-08 12:00:00,37.53,37.76,37.49,37.68,1709200.0,25.3221,25.4773,25.2952,25.4234,1709200.0
2010-07-08 12:30:00,37.69,37.71,37.57,37.6,1012500.0,25.4301,25.4436,25.3491,25.3694,1012500.0
2010-07-08 13:00:00,37.61,37.84,37.58,37.69,1158500.0,25.3761,25.5313,25.3559,25.4301,1158500.0
2010-07-08 13:30:00,37.69,37.78,37.63,37.71,1525100.0,25.4301,25.4908,25.3896,25.4436,1525100.0
2010-07-08 14:00:00,37.71,37.75,37.44,37.56,1832700.0,25.4436,25.4706,25.2614,25.3424,1832700.0
2010-07-08 14:30:00,37.56,37.73,37.53,37.69,1318500.0,25.3424,25.4571,25.3221,25.4301,1318500.0
2010-07-08 15:00:00,37.69,37.91,37.56,37.91,2519600.0,25.4301,25.5785,25.3424,25.5785,2519600.0
2010-07-08 15:30:00,37.9,38.19,37.15,38.16,11418600.0,25.5718,25.7675,25.0658,25.7472,11418600.0
2010-07-09 09:30:00,37.73,38.15,37.68,37.92,3847400.0,25.4571,25.7405,25.4234,25.5853,3847400.0
2010-07-09 10:00:00,37.92,38.32,37.88,38.16,3014400.0,25.5853,25.8552,25.5583,25.7472,3014400.0
2010-07-09 10:30:00,38.17,38.27,38.03,38.09,1744600.0,25.754,25.8214,25.6595,25.7,1744600.0
2010-07-09 11:00:00,38.09,38.16,38.04,38.13,1051900.0,25.7,25.7472,25.6663,25.727,1051900.0
2010-07-09 11:30:00,38.13,38.33,38.12,38.32,1123200.0,25.727,25.8619,25.7202,25.8552,1123200.0
2010-07-09 12:00:00,38.32,38.42,38.28,38.39,1030000.0,25.8552,25.9226,25.8282,25.9024,1030000.0
2010-07-09 12:30:00,38.39,38.39,38.25,38.33,842900.0,25.9024,25.9024,25.8079,25.8619,842900.0
2010-07-09 13:00:00,38.32,38.5,38.3,38.38,1124800.0,25.8552,25.9766,25.8417,25.8957,1124800.0
2010-07-09 13:30:00,38.38,38.59,38.36,38.55,1081900.0,25.8957,26.0373,25.8822,26.0104,1081900.0
2010-07-09 14:00:00,38.55,38.58,38.45,38.48,1110700.0,26.0104,26.0306,25.9429,25.9631,1110700.0
2010-07-09 14:30:00,38.48,38.74,38.43,38.67,2325900.0,25.9631,26.1386,25.9294,26.0913,2325900.0
2010-07-09 15:00:00,38.67,38.75,38.6,38.65,3041700.0,26.0913,26.1453,26.0441,26.0778,3041700.0
2010-07-09 15:30:00,38.65,38.89,38.62,38.89,6360300.0,26.0778,26.2398,26.0576,26.2398,6360300.0
2010-07-12 09:30:00,38.86,39.2,38.6,39.13,5028000.0,26.2195,26.4489,26.0441,26.4017,5028000.0
2010-07-12 10:00:00,39.13,39.18,38.87,38.9,2048300.0,26.4017,26.4354,26.2263,26.2465,2048300.0
2010-07-12 10:30:00,38.91,39.01,38.81,38.91,1254400.0,26.2533,26.3207,26.1858,26.2533,1254400.0
2010-07-12 11:00:00,38.92,38.95,38.67,38.92,1414100.0,26.26,26.2802,26.0913,26.26,1414100.0
2010-07-12 11:30:00,38.92,38.96,38.82,38.9,1159300.0,26.26,26.287,26.1925,26.2465,1159300.0
2010-07-12 12:00:00,38.9,39.11,38.88,38.97,1161700.0,26.2465,26.3882,26.233,26.2937,1161700.0
2010-07-12 12:30:00,38.97,39.18,38.93,39.04,1138800.0,26.2937,26.4354,26.2667,26.341,1138800.0
2010-07-12 13:00:00,39.03,39.27,39.0,39.26,1189600.0,26.3342,26.4962,26.314,26.4894,1189600.0
2010-07-12 13:30:00,39.26,39.34,39.12,39.33,1692500.0,26.4894,26.5434,26.3949,26.5366,1692500.0
2010-07-12 14:00:00,39.33,39.34,39.08,39.16,990800.0,26.5366,26.5434,26.368,26.4219,990800.0
2010-07-12 14:30:00,39.16,39.24,39.07,39.2,1200300.0,26.4219,26.4759,26.3612,26.4489,1200300.0
2010-07-12 15:00:00,39.21,39.3,39.09,39.27,1840400.0,26.4557,26.5164,26.3747,26.4962,1840400.0
2010-07-12 15:30:00,39.27,39.33,39.14,39.19,2911800.0,26.4962,26.5366,26.4084,26.4422,2911800.0
2010-07-13 09:30:00,39.84,40.39,39.74,40.17,9574200.0,26.8807,27.2518,26.8133,27.1034,9574200.0
2010-07-13 10:00:00,40.17,40.26,40.09,40.19,3122900.0,27.1034,27.1641,27.0494,27.1169,3122900.0
2010-07-13 10:30:00,40.19,40.23,40.05,40.12,2723600.0,27.1169,27.1439,27.0224,27.0697,2723600.0
2010-07-13 11:00:00,40.12,40.29,40.11,40.25,2379700.0,27.0697,27.1844,27.0629,27.1574,2379700.0
2010-07-13 11:30:00,40.24,40.39,40.22,40.3,2024600.0,27.1506,27.2518,27.1371,27.1911,2024600.0
2010-07-13 12:00:00,40.3,40.49,40.28,40.34,2542000.0,27.1911,27.3193,27.1776,27.2181,2542000.0
2010-07-13 12:30:00,40.34,40.43,40.2,40.37,2011400.0,27.2181,27.2788,27.1236,27.2383,2011400.0
2010-07-13 13:00:00,40.37,40.56,40.33,40.37,3329200.0,27.2383,27.3665,27.2114,27.2383,3329200.0
2010-07-13 13:30:00,40.37,40.5,40.24,40.26,2061500.0,27.2383,27.3261,27.1506,27.1641,2061500.0
2010-07-13 14:00:00,40.26,40.42,40.26,40.34,1474000.0,27.1641,27.2721,27.1641,27.2181,1474000.0
2010-07-13 14:30:00,40.34,40.6,40.34,40.59,2914900.0,27.2181,27.3935,27.2181,27.3868,2914900.0
2010-07-13 15:00:00,40.58,40.64,40.45,40.57,3079300.0,27.38,27.4205,27.2923,27.3733,3079300.0
2010-07-13 15:30:00,40.57,40.69,40.44,40.49,7400800.0,27.3733,27.4543,27.2856,27.3193,7400800.0
2010-07-14 09:30:00,40.15,40.28,39.84,40.04,4101800.0,27.0899,27.1776,26.8807,27.0157,4101800.0
2010-07-14 10:00:00,40.04,40.22,40.0,40.09,2719300.0,27.0157,27.1371,26.9887,27.0494,2719300.0
2010-07-14 10:30:00,40.09,40.21,40.06,40.16,2064200.0,27.0494,27.1304,27.0292,27.0967,2064200.0
2010-07-14 11:00:00,40.16,40.33,40.09,40.23,1846100.0,27.0967,27.2114,27.0494,27.1439,1846100.0
2010-07-14 11:30:00,40.22,40.36,40.21,40.23,1730400.0,27.1371,27.2316,27.1304,27.1439,1730400.0
2010-07-14 12:00:00,40.23,40.34,40.2,40.3,1281800.0,27.1439,27.2181,27.1236,27.1911,1281800.0
2010-07-14 12:30:00,40.3,40.38,40.16,40.22,1262600.0,27.1911,27.2451,27.0967,27.1371,1262600.0
2010-07-14 13:00:00,40.22,40.26,40.16,40.2,1257200.0,27.1371,27.1641,27.0967,27.1236,1257200.0
2010-07-14 13:30:00,40.21,40.27,40.02,40.1,1534700.0,27.1304,27.1709,27.0022,27.0562,1534700.0
2010-07-14 14:00:00,40.1,40.12,39.9,40.0,3743500.0,27.0562,27.0697,26.9212,26.9887,3743500.0
2010-07-14 14:30:00,40.01,40.18,39.99,40.09,2293900.0,26.9954,27.1101,26.982,27.0494,2293900.0
2010-07-14 15:00:00,40.09,40.26,39.92,40.2,3899200.0,27.0494,27.1641,26.9347,27.1236,3899200.0
2010-07-14 15:30:00,40.2,40.34,40.05,40.33,6031600.0,27.1236,27.2181,27.0224,27.2114,6031600.0
2010-07-15 09:30:00,40.71,40.84,39.9,40.02,17074800.0,27.4677,27.5555,26.9212,27.0022,17074800.0
2010-07-15 10:00:00,40.01,40.02,39.47,39.56,8196300.0,26.9954,27.0022,26.6311,26.6918,8196300.0
2010-07-15 10:30:00,39.55,39.8,39.52,39.61,4392000.0,26.6851,26.8538,26.6648,26.7256,4392000.0
2010-07-15 11:00:00,39.61,39.7,39.31,39.69,5537900.0,26.7256,26.7863,26.5231,26.7795,5537900.0
2010-07-15 11:30:00,39.69,39.69,39.38,39.49,3343900.0,26.7795,26.7795,26.5704,26.6446,3343900.0
2010-07-15 12:00:00,39.49,39.85,39.41,39.78,3802000.0,26.6446,26.8875,26.5906,26.8403,3802000.0
2010-07-15 12:30:00,39.78,40.22,39.67,39.83,2630400.0,26.8403,27.1371,26.766,26.874,2630400.0
2010-07-15 13:00:00,39.83,40.24,39.83,40.21,4030500.0,26.874,27.1506,26.874,27.1304,4030500.0
2010-07-15 13:30:00,40.21,40.31,40.0,40.09,3031700.0,27.1304,27.1979,26.9887,27.0494,3031700.0
2010-07-15 14:00:00,40.08,40.27,39.97,40.24,2321200.0,27.0427,27.1709,26.9685,27.1506,2321200.0
2010-07-15 14:30:00,40.24,40.46,40.18,40.35,4881300.0,27.1506,27.2991,27.1101,27.2248,4881300.0
2010-07-15 15:00:00,40.35,40.38,39.98,40.2,5265100.0,27.2248,27.2451,26.9752,27.1236,5265100.0
2010-07-15 15:30:00,40.21,40.73,40.18,40.45,10107900.0,27.1304,27.4812,27.1101,27.2923,10107900.0
2010-07-16 09:30:00,40.28,40.35,39.42,39.45,11483700.0,27.1776,27.2248,26.5974,26.6176,11483700.0
2010-07-16 10:00:00,39.45,39.63,39.23,39.31,6377200.0,26.6176,26.7391,26.4692,26.5231,6377200.0
2010-07-16 10:30:00,39.31,39.44,39.21,39.28,3937100.0,26.5231,26.6109,26.4557,26.5029,3937100.0
2010-07-16 11:00:00,39.29,39.31,39.05,39.13,3054300.0,26.5096,26.5231,26.3477,26.4017,3054300.0
2010-07-16 11:30:00,39.13,39.22,39.01,39.13,2778200.0,26.4017,26.4624,26.3207,26.4017,2778200.0
2010-07-16 12:00:00,39.13,39.31,39.11,39.31,2085200.0,26.4017,26.5231,26.3882,26.5231,2085200.0
2010-07-16 12:30:00,39.3,39.31,39.1,39.13,1334300.0,26.5164,26.5231,26.3815,26.4017,1334300.0
2010-07-16 13:00:00,39.12,39.18,39.05,39.1,1400100.0,26.3949,26.4354,26.3477,26.3815,1400100.0
2010-07-16 13:30:00,39.09,39.42,39.09,39.18,3009700.0,26.3747,26.5974,26.3747,26.4354,3009700.0
2010-07-16 14:00:00,39.18,39.19,39.01,39.05,2532600.0,26.4354,26.4422,26.3207,26.3477,2532600.0
2010-07-16 14:30:00,39.05,39.14,39.01,39.07,1931200.0,26.3477,26.4084,26.3207,26.3612,1931200.0
2010-07-16 15:00:00,39.07,39.16,38.87,39.01,3791800.0,26.3612,26.4219,26.2263,26.3207,3791800.0
2010-07-16 15:30:00,39.0,39.17,38.86,38.97,9899800.0,26.314,26.4287,26.2195,26.2937,9899800.0
2010-07-19 09:30:00,39.03,39.19,38.86,39.01,3528600.0,26.3342,26.4422,26.2195,26.3207,3528600.0
2010-07-19 10:00:00,39.0,39.02,38.33,38.37,4745400.0,26.314,26.3275,25.8619,25.8889,4745400.0
2010-07-19 10:30:00,38.37,38.54,38.18,38.21,3244900.0,25.8889,26.0036,25.7607,25.781,3244900.0
2010-07-19 11:00:00,38.21,38.43,38.12,38.4,2675700.0,25.781,25.9294,25.7202,25.9091,2675700.0
2010-07-19 11:30:00,38.39,38.51,38.21,38.49,2348600.0,25.9024,25.9834,25.781,25.9699,2348600.0
2010-07-19 12:00:00,38.48,38.72,38.44,38.68,2108000.0,25.9631,26.1251,25.9361,26.0981,2108000.0
2010-07-19 12:30:00,38.68,38.83,38.57,38.83,1809100.0,26.0981,26.1993,26.0239,26.1993,1809100.0
2010-07-19 13:00:00,38.82,38.94,38.76,38.81,1398400.0,26.1925,26.2735,26.152,26.1858,1398400.0
2010-07-19 13:30:00,38.81,38.91,38.71,38.72,1097200.0,26.1858,26.2533,26.1183,26.1251,1097200.0
2010-07-19 14:00:00,38.73,39.02,38.7,38.97,1200700.0,26.1318,26.3275,26.1116,26.2937,1200700.0
2010-07-19 14:30:00,38.97,39.24,38.91,39.11,1837900.0,26.2937,26.4759,26.2533,26.3882,1837900.0
2010-07-19 15:00:00,39.11,39.36,39.02,39.06,2378300.0,26.3882,26.5569,26.3275,26.3545,2378300.0
2010-07-19 15:30:00,39.06,39.19,38.97,39.07,3966000.0,26.3545,26.4422,26.2937,26.3612,3966000.0
2010-07-20 09:30:00,38.32,38.99,38.28,38.86,5029300.0,25.8552,26.3072,25.8282,26.2195,5029300.0
2010-07-20 10:00:00,38.87,39.05,38.8,39.02,3922600.0,26.2263,26.3477,26.179,26.3275,3922600.0
2010-07-20 10:30:00,39.01,39.32,38.92,39.14,3661600.0,26.3207,26.5299,26.26,26.4084,3661600.0
2010-07-20 11:00:00,39.15,39.27,39.07,39.14,2366600.0,26.4152,26.4962,26.3612,26.4084,2366600.0
2010-07-20 11:30:00,39.14,39.16,38.83,38.89,1938600.0,26.4084,26.4219,26.1993,26.2398,1938600.0
2010-07-20 12:00:00,38.89,39.0,38.83,38.9,1494900.0,26.2398,26.314,26.1993,26.2465,1494900.0
2010-07-20 12:30:00,38.9,38.95,38.86,38.89,1370300.0,26.2465,26.2802,26.2195,26.2398,1370300.0
2010-07-20 13:00:00,38.89,39.0,38.82,38.86,1959100.0,26.2398,26.314,26.1925,26.2195,1959100.0
2010-07-20 13:30:00,38.86,39.13,38.8,39.13,3548200.0,26.2195,26.4017,26.179,26.4017,3548200.0
2010-07-20 14:00:00,39.13,39.15,38.9,39.01,2506900.0,26.4017,26.4152,26.2465,26.3207,2506900.0
2010-07-20 14:30:00,39.0,39.3,38.99,39.17,2669300.0,26.314,26.5164,26.3072,26.4287,2669300.0
2010-07-20 15:00:00,39.17,39.5,39.15,39.45,3865800.0,26.4287,26.6513,26.4152,26.6176,3865800.0
2010-07-20 15:30:00,39.45,39.64,39.37,39.63,6565400.0,26.6176,26.7458,26.5636,26.7391,6565400.0
2010-07-21 09:30:00,40.25,40.25,39.31,39.46,5430300.0,27.1574,27.1574,26.5231,26.6244,5430300.0
2010-07-21 10:00:00,39.46,39.65,39.4,39.61,2640200.0,26.6244,26.7525,26.5839,26.7256,2640200.0
2010-07-21 10:30:00,39.61,39.62,39.28,39.3,2034000.0,26.7256,26.7323,26.5029,26.5164,2034000.0
2010-07-21 11:00:00,39.3,39.31,39.01,39.22,1706900.0,26.5164,26.5231,26.3207,26.4624,1706900.0
2010-07-21 11:30:00,39.22,39.34,39.06,39.34,1683700.0,26.4624,26.5434,26.3545,26.5434,1683700.0
2010-07-21 12:00:00,39.34,39.44,39.2,39.33,1352400.0,26.5434,26.6109,26.4489,26.5366,1352400.0
2010-07-21 12:30:00,39.34,39.44,39.18,39.21,1073000.0,26.5434,26.6109,26.4354,26.4557,1073000.0
2010-07-21 13:00:00,39.21,39.26,39.15,39.22,745400.0,26.4557,26.4894,26.4152,26.4624,745400.0
2010-07-21 13:30:00,39.22,39.3,39.14,39.18,984900.0,26.4624,26.5164,26.4084,26.4354,984900.0
2010-07-21 14:00:00,39.18,39.21,38.69,38.8,4184100.0,26.4354,26.4557,26.1048,26.179,4184100.0
2010-07-21 14:30:00,38.8,38.86,38.45,38.51,3626400.0,26.179,26.2195,25.9429,25.9834,3626400.0
2010-07-21 15:00:00,38.52,38.65,38.41,38.52,4279400.0,25.9901,26.0778,25.9159,25.9901,4279400.0
2010-07-21 15:30:00,38.52,38.65,38.34,38.43,8003200.0,25.9901,26.0778,25.8687,25.9294,8003200.0
2010-07-22 09:30:00,38.96,39.16,38.73,39.11,3969900.0,26.287,26.4219,26.1318,26.3882,3969900.0
2010-07-22 10:00:00,39.12,39.59,39.12,39.4,3311900.0,26.3949,26.7121,26.3949,26.5839,3311900.0
2010-07-22 10:30:00,39.4,39.6,39.38,39.45,2618800.0,26.5839,26.7188,26.5704,26.6176,2618800.0
2010-07-22 11:00:00,39.45,39.5,39.27,39.35,2289300.0,26.6176,26.6513,26.4962,26.5501,2289300.0
2010-07-22 11:30:00,39.35,39.39,39.03,39.11,2087400.0,26.5501,26.5771,26.3342,26.3882,2087400.0
2010-07-22 12:00:00,39.12,39.31,39.1,39.29,1614600.0,26.3949,26.5231,26.3815,26.5096,1614600.0
2010-07-22 12:30:00,39.29,39.44,39.23,39.41,1215700.0,26.5096,26.6109,26.4692,26.5906,1215700.0
2010-07-22 13:00:00,39.41,39.54,39.4,39.44,961100.0,26.5906,26.6783,26.5839,26.6109,961100.0
2010-07-22 13:30:00,39.44,39.45,39.28,39.36,690400.0,26.6109,26.6176,26.5029,26.5569,690400.0
2010-07-22 14:00:00,39.36,39.51,39.35,39.47,1392200.0,26.5569,26.6581,26.5501,26.6311,1392200.0
2010-07-22 14:30:00,39.47,39.48,39.22,39.34,2108900.0,26.6311,26.6378,26.4624,26.5434,2108900.0
2010-07-22 15:00:00,39.35,39.41,39.21,39.32,2523300.0,26.5501,26.5906,26.4557,26.5299,2523300.0
2010-07-22 15:30:00,39.32,39.38,39.03,39.32,7226200.0,26.5299,26.5704,26.3342,26.5299,7226200.0
2010-07-23 09:30:00,39.18,39.4,38.97,39.06,3087400.0,26.4354,26.5839,26.2937,26.3545,3087400.0
2010-07-23 10:00:00,39.06,39.32,39.02,39.32,2343300.0,26.3545,26.5299,26.3275,26.5299,2343300.0
2010-07-23 10:30:00,39.32,39.49,39.26,39.41,2075500.0,26.5299,26.6446,26.4894,26.5906,2075500.0
2010-07-23 11:00:00,39.4,39.52,39.34,39.49,1392200.0,26.5839,26.6648,26.5434,26.6446,1392200.0
2010-07-23 11:30:00,39.48,39.61,39.39,39.51,1389700.0,26.6378,26.7256,26.5771,26.6581,1389700.0
2010-07-23 12:00:00,39.51,39.69,39.33,39.59,2740500.0,26.6581,26.7795,26.5366,26.7121,2740500.0
2010-07-23 12:30:00,39.59,39.61,39.35,39.49,1497200.0,26.7121,26.7256,26.5501,26.6446,1497200.0
2010-07-23 13:00:00,39.51,39.79,39.41,39.79,1347600.0,26.6581,26.847,26.5906,26.847,1347600.0
2010-07-23 13:30:00,39.79,39.85,39.67,39.8,1765100.0,26.847,26.8875,26.766,26.8538,1765100.0
2010-07-23 14:00:00,39.8,39.95,39.71,39.82,1742400.0,26.8538,26.955,26.793,26.8672,1742400.0
2010-07-23 14:30:00,39.81,39.96,39.76,39.89,1591400.0,26.8605,26.9617,26.8268,26.9145,1591400.0
2010-07-23 15:00:00,39.89,39.94,39.74,39.81,1612100.0,26.9145,26.9482,26.8133,26.8605,1612100.0
2010-07-23 15:30:00,39.81,39.9,39.54,39.82,3997000.0,26.8605,26.9212,26.6783,26.8672,3997000.0
2010-07-26 09:30:00,39.8,39.95,39.5,39.67,2607300.0,26.8538,26.955,26.6513,26.766,2607300.0
2010-07-26 10:00:00,39.68,40.04,39.67,39.99,2447200.0,26.7728,27.0157,26.766,26.982,2447200.0
2010-07-26 10:30:00,39.99,40.04,39.84,40.04,1641400.0,26.982,27.0157,26.8807,27.0157,1641400.0
2010-07-26 11:00:00,40.04,40.28,40.04,40.25,2205100.0,27.0157,27.1776,27.0157,27.1574,2205100.0
2010-07-26 11:30:00,40.25,40.26,40.12,40.2,1601600.0,27.1574,27.1641,27.0697,27.1236,1601600.0
2010-07-26 12:00:00,40.21,40.28,40.18,40.25,1113500.0,27.1304,27.1776,27.1101,27.1574,1113500.0
2010-07-26 12:30:00,40.25,40.27,40.01,40.11,1178800.0,27.1574,27.1709,26.9954,27.0629,1178800.0
2010-07-26 13:00:00,40.11,40.12,40.02,40.12,869700.0,27.0629,27.0697,27.0022,27.0697,869700.0
2010-07-26 13:30:00,40.12,40.26,40.08,40.18,724400.0,27.0697,27.1641,27.0427,27.1101,724400.0
2010-07-26 14:00:00,40.18,40.27,40.06,40.06,909000.0,27.1101,27.1709,27.0292,27.0292,909000.0
2010-07-26 14:30:00,40.06,40.07,39.94,40.0,1534300.0,27.0292,27.0359,26.9482,26.9887,1534300.0
2010-07-26 15:00:00,40.0,40.06,39.9,40.02,2713000.0,26.9887,27.0292,26.9212,27.0022,2713000.0
2010-07-26 15:30:00,40.02,40.36,40.0,40.32,5559000.0,27.0022,27.2316,26.9887,27.2046,5559000.0
2010-07-27 09:30:00,40.74,41.19,40.68,41.01,8283200.0,27.488,27.7916,27.4475,27.6702,8283200.0
2010-07-27 10:00:00,41.0,41.24,40.74,40.95,7361800.0,27.6634,27.8253,27.488,27.6297,7361800.0
2010-07-27 10:30:00,40.96,41.07,40.77,40.9,2370700.0,27.6364,27.7106,27.5082,27.5959,2370700.0
2010-07-27 11:00:00,40.91,40.92,40.7,40.74,3012400.0,27.6027,27.6094,27.461,27.488,3012400.0
2010-07-27 11:30:00,40.75,40.86,40.65,40.86,1639200.0,27.4947,27.569,27.4273,27.569,1639200.0
2010-07-27 12:00:00,40.86,40.86,40.69,40.69,1469400.0,27.569,27.569,27.4543,27.4543,1469400.0
2010-07-27 12:30:00,40.69,40.8,40.64,40.64,1318600.0,27.4543,27.5285,27.4205,27.4205,1318600.0
2010-07-27 13:00:00,40.65,40.81,40.61,40.64,1720300.0,27.4273,27.5352,27.4003,27.4205,1720300.0
2010-07-27 13:30:00,40.63,40.86,40.63,40.78,1163400.0,27.4138,27.569,27.4138,27.515,1163400.0
2010-07-27 14:00:00,40.79,40.91,40.75,40.86,1270600.0,27.5217,27.6027,27.4947,27.569,1270600.0
2010-07-27 14:30:00,40.87,40.9,40.67,40.72,1598000.0,27.5757,27.5959,27.4408,27.4745,1598000.0
2010-07-27 15:00:00,40.72,40.9,40.7,40.88,2028900.0,27.4745,27.5959,27.461,27.5824,2028900.0
2010-07-27 15:30:00,40.88,40.88,40.62,40.67,4984500.0,27.5824,27.5824,27.407,27.4408,4984500.0
2010-07-28 09:30:00,40.44,40.9,40.43,40.67,2922200.0,27.2856,27.5959,27.2788,27.4408,2922200.0
2010-07-28 10:00:00,40.67,40.67,40.36,40.41,2726600.0,27.4408,27.4408,27.2316,27.2653,2726600.0
2010-07-28 10:30:00,40.41,40.55,40.25,40.52,2140700.0,27.2653,27.3598,27.1574,27.3396,2140700.0
2010-07-28 11:00:00,40.52,40.53,40.36,40.41,987100.0,27.3396,27.3463,27.2316,27.2653,987100.0
2010-07-28 11:30:00,40.41,40.54,40.38,40.44,897700.0,27.2653,27.353,27.2451,27.2856,897700.0
2010-07-28 12:00:00,40.43,40.55,40.39,40.48,735700.0,27.2788,27.3598,27.2518,27.3126,735700.0
2010-07-28 12:30:00,40.49,40.63,40.44,40.62,880700.0,27.3193,27.4138,27.2856,27.407,880700.0
2010-07-28 13:00:00,40.63,40.66,40.45,40.47,941800.0,27.4138,27.434,27.2923,27.3058,941800.0
2010-07-28 13:30:00,40.47,40.52,40.38,40.46,887100.0,27.3058,27.3396,27.2451,27.2991,887100.0
2010-07-28 14:00:00,40.46,40.55,40.27,40.4,1606900.0,27.2991,27.3598,27.1709,27.2586,1606900.0
2010-07-28 14:30:00,40.4,40.51,40.3,40.38,1296500.0,27.2586,27.3328,27.1911,27.2451,1296500.0
2010-07-28 15:00:00,40.38,40.4,40.15,40.33,2212600.0,27.2451,27.2586,27.0899,27.2114,2212600.0
2010-07-28 15:30:00,40.34,40.43,40.27,40.33,3517800.0,27.2181,27.2788,27.1709,27.2114,3517800.0
2010-07-29 09:30:00,40.71,40.83,40.58,40.66,3368500.0,27.4677,27.5487,27.38,27.434,3368500.0
2010-07-29 10:00:00,40.66,40.69,40.4,40.48,2048200.0,27.434,27.4543,27.2586,27.3126,2048200.0
2010-07-29 10:30:00,40.49,40.6,40.41,40.42,1790900.0,27.3193,27.3935,27.2653,27.2721,1790900.0
2010-07-29 11:00:00,40.43,40.44,40.1,40.1,1832600.0,27.2788,27.2856,27.0562,27.0562,1832600.0
2010-07-29 11:30:00,40.1,40.2,39.97,40.06,1641200.0,27.0562,27.1236,26.9685,27.0292,1641200.0
2010-07-29 12:00:00,40.06,40.19,39.91,40.12,1550500.0,27.0292,27.1169,26.928,27.0697,1550500.0
2010-07-29 12:30:00,40.12,40.14,39.91,40.09,1299800.0,27.0697,27.0832,26.928,27.0494,1299800.0
2010-07-29 13:00:00,40.1,40.23,40.03,40.22,1707500.0,27.0562,27.1439,27.0089,27.1371,1707500.0
2010-07-29 13:30:00,40.22,40.37,40.22,40.26,1287000.0,27.1371,27.2383,27.1371,27.1641,1287000.0
2010-07-29 14:00:00,40.25,40.41,40.12,40.36,1689200.0,27.1574,27.2653,27.0697,27.2316,1689200.0
2010-07-29 14:30:00,40.37,40.47,40.3,40.38,2027000.0,27.2383,27.3058,27.1911,27.2451,2027000.0
2010-07-29 15:00:00,40.38,40.48,40.26,40.42,2188800.0,27.2451,27.3126,27.1641,27.2721,2188800.0
2010-07-29 15:30:00,40.41,40.43,40.1,40.21,4260500.0,27.2653,27.2788,27.0562,27.1304,4260500.0
2010-07-30 09:30:00,39.72,40.24,39.72,40.14,4065100.0,26.7998,27.1506,26.7998,27.0832,4065100.0
2010-07-30 10:00:00,40.15,40.34,40.09,40.15,1875300.0,27.0899,27.2181,27.0494,27.0899,1875300.0
2010-07-30 10:30:00,40.15,40.48,40.15,40.41,2062500.0,27.0899,27.3126,27.0899,27.2653,2062500.0
2010-07-30 11:00:00,40.41,40.56,40.27,40.3,1917100.0,27.2653,27.3665,27.1709,27.1911,1917100.0
2010-07-30 11:30:00,40.3,40.41,40.25,40.37,1014300.0,27.1911,27.2653,27.1574,27.2383,1014300.0
2010-07-30 12:00:00,40.38,40.42,40.26,40.35,925600.0,27.2451,27.2721,27.1641,27.2248,925600.0
2010-07-30 12:30:00,40.35,40.42,40.24,40.42,722300.0,27.2248,27.2721,27.1506,27.2721,722300.0
2010-07-30 13:00:00,40.41,40.49,40.31,40.39,1190400.0,27.2653,27.3193,27.1979,27.2518,1190400.0
2010-07-30 13:30:00,40.38,40.38,40.06,40.11,1545700.0,27.2451,27.2451,27.0292,27.0629,1545700.0
2010-07-30 14:00:00,40.11,40.42,40.1,40.39,1407400.0,27.0629,27.2721,27.0562,27.2518,1407400.0
2010-07-30 14:30:00,40.39,40.45,40.26,40.28,1094700.0,27.2518,27.2923,27.1641,27.1776,1094700.0
2010-07-30 15:00:00,40.29,40.69,40.25,40.65,1721700.0,27.1844,27.4543,27.1574,27.4273,1721700.0
2010-07-30 15:30:00,40.65,40.68,40.28,40.28,3972800.0,27.4273,27.4475,27.1776,27.1776,3972800.0
2010-08-02 09:30:00,40.99,40.99,40.73,40.93,3602900.0,27.6567,27.6567,27.4812,27.6162,3602900.0
2010-08-02 10:00:00,40.92,41.05,40.89,40.94,3594100.0,27.6094,27.6972,27.5892,27.6229,3594100.0
2010-08-02 10:30:00,40.94,40.98,40.88,40.97,1464400.0,27.6229,27.6499,27.5824,27.6432,1464400.0
2010-08-02 11:00:00,40.96,41.02,40.89,40.95,1306000.0,27.6364,27.6769,27.5892,27.6297,1306000.0
2010-08-02 11:30:00,40.96,41.21,40.96,41.2,1459700.0,27.6364,27.8051,27.6364,27.7984,1459700.0
2010-08-02 12:00:00,41.21,41.27,41.15,41.23,2489600.0,27.8051,27.8456,27.7646,27.8186,2489600.0
2010-08-02 12:30:00,41.23,41.43,41.22,41.43,2156100.0,27.8186,27.9535,27.8119,27.9535,2156100.0
2010-08-02 13:00:00,41.42,41.48,41.31,41.31,1599800.0,27.9468,27.9873,27.8726,27.8726,1599800.0
2010-08-02 13:30:00,41.31,41.44,41.25,41.42,1142000.0,27.8726,27.9603,27.8321,27.9468,1142000.0
2010-08-02 14:00:00,41.42,41.49,41.37,41.42,1327000.0,27.9468,27.994,27.9131,27.9468,1327000.0
2010-08-02 14:30:00,41.43,41.68,41.42,41.6,3149400.0,27.9535,28.1222,27.9468,28.0682,3149400.0
2010-08-02 15:00:00,41.6,41.64,41.55,41.63,2171500.0,28.0682,28.0952,28.0345,28.0885,2171500.0
2010-08-02 15:30:00,41.63,41.7,41.56,41.64,6628300.0,28.0885,28.1357,28.0413,28.0952,6628300.0
2010-08-03 09:30:00,41.51,41.65,41.36,41.43,3923700.0,28.0075,28.102,27.9063,27.9535,3923700.0
2010-08-03 10:00:00,41.42,41.43,41.08,41.13,3375900.0,27.9468,27.9535,27.7174,27.7511,3375900.0
2010-08-03 10:30:00,41.12,41.38,41.1,41.28,1497200.0,27.7444,27.9198,27.7309,27.8523,1497200.0
2010-08-03 11:00:00,41.28,41.34,41.2,41.27,1137000.0,27.8523,27.8928,27.7984,27.8456,1137000.0
2010-08-03 11:30:00,41.27,41.4,41.21,41.26,1648300.0,27.8456,27.9333,27.8051,27.8388,1648300.0
2010-08-03 12:00:00,41.26,41.26,41.1,41.15,1228600.0,27.8388,27.8388,27.7309,27.7646,1228600.0
2010-08-03 12:30:00,41.15,41.25,41.14,41.2,1167900.0,27.7646,27.8321,27.7579,27.7984,1167900.0
2010-08-03 13:00:00,41.2,41.21,41.07,41.09,1706900.0,27.7984,27.8051,27.7106,27.7241,1706900.0
2010-08-03 13:30:00,41.08,41.11,41.0,41.05,1239600.0,27.7174,27.7376,27.6634,27.6972,1239600.0
2010-08-03 14:00:00,41.05,41.11,40.96,41.11,1635000.0,27.6972,27.7376,27.6364,27.7376,1635000.0
2010-08-03 14:30:00,41.1,41.16,41.03,41.1,1566300.0,27.7309,27.7714,27.6837,27.7309,1566300.0
2010-08-03 15:00:00,41.11,41.12,41.0,41.03,1884100.0,27.7376,27.7444,27.6634,27.6837,1884100.0
2010-08-03 15:30:00,41.03,41.08,40.87,41.07,5165400.0,27.6837,27.7174,27.5757,27.7106,5165400.0
2010-08-04 09:30:00,41.22,41.3,40.86,41.27,2930100.0,27.8119,27.8658,27.569,27.8456,2930100.0
2010-08-04 10:00:00,41.28,41.4,41.07,41.15,2394300.0,27.8523,27.9333,27.7106,27.7646,2394300.0
2010-08-04 10:30:00,41.15,41.23,41.09,41.13,1925400.0,27.7646,27.8186,27.7241,27.7511,1925400.0
2010-08-04 11:00:00,41.13,41.22,41.1,41.21,969600.0,27.7511,27.8119,27.7309,27.8051,969600.0
2010-08-04 11:30:00,41.21,41.37,41.19,41.25,1076100.0,27.8051,27.9131,27.7916,27.8321,1076100.0
2010-08-04 12:00:00,41.25,41.4,41.17,41.36,1496400.0,27.8321,27.9333,27.7781,27.9063,1496400.0
2010-08-04 12:30:00,41.37,41.4,41.27,41.28,1290300.0,27.9131,27.9333,27.8456,27.8523,1290300.0
2010-08-04 13:00:00,41.28,41.33,41.21,41.32,975900.0,27.8523,27.8861,27.8051,27.8793,975900.0
2010-08-04 13:30:00,41.31,41.37,41.22,41.25,930900.0,27.8726,27.9131,27.8119,27.8321,930900.0
2010-08-04 14:00:00,41.25,41.4,41.24,41.29,1539300.0,27.8321,27.9333,27.8253,27.8591,1539300.0
2010-08-04 14:30:00,41.29,41.34,41.19,41.24,1396000.0,27.8591,27.8928,27.7916,27.8253,1396000.0
2010-08-04 15:00:00,41.24,41.34,41.21,41.3,1698100.0,27.8253,27.8928,27.8051,27.8658,1698100.0
2010-08-04 15:30:00,41.3,41.38,41.27,41.33,2783800.0,27.8658,27.9198,27.8456,27.8861,2783800.0
2010-08-05 09:30:00,40.97,41.26,40.94,41.11,2498000.0,27.6432,27.8388,27.6229,27.7376,2498000.0
2010-08-05 10:00:00,41.1,41.19,41.03,41.18,1334700.0,27.7309,27.7916,27.6837,27.7849,1334700.0
2010-08-05 10:30:00,41.17,41.21,40.94,40.96,1366700.0,27.7781,27.8051,27.6229,27.6364,1366700.0
2010-08-05 11:00:00,40.97,41.11,40.94,41.08,1054700.0,27.6432,27.7376,27.6229,27.7174,1054700.0
2010-08-05 11:30:00,41.08,41.25,41.05,41.17,1270100.0,27.7174,27.8321,27.6972,27.7781,1270100.0
2010-08-05 12:00:00,41.17,41.26,41.12,41.16,965500.0,27.7781,27.8388,27.7444,27.7714,965500.0
2010-08-05 12:30:00,41.17,41.22,41.05,41.06,1146000.0,27.7781,27.8119,27.6972,27.7039,1146000.0
2010-08-05 13:00:00,41.05,41.08,40.95,41.03,924200.0,27.6972,27.7174,27.6297,27.6837,924200.0
2010-08-05 13:30:00,41.02,41.2,41.02,41.17,944200.0,27.6769,27.7984,27.6769,27.7781,944200.0
2010-08-05 14:00:00,41.17,41.2,41.13,41.16,1069300.0,27.7781,27.7984,27.7511,27.7714,1069300.0
2010-08-05 14:30:00,41.15,41.25,41.13,41.24,1269600.0,27.7646,27.8321,27.7511,27.8253,1269600.0
2010-08-05 15:00:00,41.24,41.43,41.23,41.31,1847000.0,27.8253,27.9535,27.8186,27.8726,1847000.0
2010-08-05 15:30:00,41.32,41.32,41.2,41.29,2955500.0,27.8793,27.8793,27.7984,27.8591,2955500.0
2010-08-06 09:30:00,40.74,40.95,40.66,40.81,3373000.0,27.488,27.6297,27.434,27.5352,3373000.0
2010-08-06 10:00:00,40.81,40.93,40.77,40.89,2445800.0,27.5352,27.6162,27.5082,27.5892,2445800.0
2010-08-06 10:30:00,40.88,40.9,40.38,40.42,2965000.0,27.5824,27.5959,27.2451,27.2721,2965000.0
2010-08-06 11:00:00,40.42,40.44,40.2,40.24,2357700.0,27.2721,27.2856,27.1236,27.1506,2357700.0
2010-08-06 11:30:00,40.24,40.32,40.17,40.2,1521000.0,27.1506,27.2046,27.1034,27.1236,1521000.0
2010-08-06 12:00:00,40.21,40.25,40.06,40.08,1176300.0,27.1304,27.1574,27.0292,27.0427,1176300.0
2010-08-06 12:30:00,40.08,40.15,39.97,40.0,1274700.0,27.0427,27.0899,26.9685,26.9887,1274700.0
2010-08-06 13:00:00,40.0,40.17,40.0,40.17,1407300.0,26.9887,27.1034,26.9887,27.1034,1407300.0
2010-08-06 13:30:00,40.17,40.24,40.09,40.15,1807200.0,27.1034,27.1506,27.0494,27.0899,1807200.0
2010-08-06 14:00:00,40.15,40.18,40.01,40.04,1457900.0,27.0899,27.1101,26.9954,27.0157,1457900.0
2010-08-06 14:30:00,40.04,40.33,40.02,40.16,2571700.0,27.0157,27.2114,27.0022,27.0967,2571700.0
2010-08-06 15:00:00,40.17,40.25,40.1,40.19,3639100.0,27.1034,27.1574,27.0562,27.1169,3639100.0
2010-08-06 15:30:00,40.19,40.44,40.19,40.43,6790300.0,27.1169,27.2856,27.1169,27.2788,6790300.0
2010-08-09 09:30:00,40.55,40.56,39.77,39.96,5594100.0,27.3598,27.3665,26.8335,26.9617,5594100.0
2010-08-09 10:00:00,39.96,40.02,39.86,39.9,3669700.0,26.9617,27.0022,26.8942,26.9212,3669700.0
2010-08-09 10:30:00,39.9,40.1,39.89,40.05,1813300.0,26.9212,27.0562,26.9145,27.0224,1813300.0
2010-08-09 11:00:00,40.05,40.06,39.98,40.03,1232000.0,27.0224,27.0292,26.9752,27.0089,1232000.0
2010-08-09 11:30:00,40.03,40.11,39.98,40.0,1445700.0,27.0089,27.0629,26.9752,26.9887,1445700.0
2010-08-09 12:00:00,40.0,40.06,39.94,39.98,2096000.0,26.9887,27.0292,26.9482,26.9752,2096000.0
2010-08-09 12:30:00,39.98,39.98,39.89,39.9,1566100.0,26.9752,26.9752,26.9145,26.9212,1566100.0
2010-08-09 13:00:00,39.9,39.95,39.83,39.89,1738300.0,26.9212,26.955,26.874,26.9145,1738300.0
2010-08-09 13:30:00,39.89,39.97,39.87,39.91,1371700.0,26.9145,26.9685,26.901,26.928,1371700.0
2010-08-09 14:00:00,39.92,40.04,39.92,39.97,1671000.0,26.9347,27.0157,26.9347,26.9685,1671000.0
2010-08-09 14:30:00,39.97,40.01,39.93,39.93,2317400.0,26.9685,26.9954,26.9415,26.9415,2317400.0
2010-08-09 15:00:00,39.94,39.94,39.68,39.71,3811600.0,26.9482,26.9482,26.7728,26.793,3811600.0
2010-08-09 15:30:00,39.71,39.87,39.66,39.82,7203900.0,26.793,26.901,26.7593,26.8672,7203900.0
2010-08-10 09:30:00,39.67,39.73,39.17,39.33,4329300.0,26.766,26.8065,26.4287,26.5366,4329300.0
2010-08-10 10:00:00,39.33,39.41,39.21,39.27,1888600.0,26.5366,26.5906,26.4557,26.4962,1888600.0
2010-08-10 10:30:00,39.27,39.27,39.16,39.22,1794700.0,26.4962,26.4962,26.4219,26.4624,1794700.0
2010-08-10 11:00:00,39.21,39.38,39.2,39.35,1450800.0,26.4557,26.5704,26.4489,26.5501,1450800.0
2010-08-10 11:30:00,39.36,39.43,39.34,39.38,1170600.0,26.5569,26.6041,26.5434,26.5704,1170600.0
2010-08-10 12:00:00,39.37,39.38,39.25,39.32,1392700.0,26.5636,26.5704,26.4827,26.5299,1392700.0
2010-08-10 12:30:00,39.31,39.35,39.25,39.34,903200.0,26.5231,26.5501,26.4827,26.5434,903200.0
2010-08-10 13:00:00,39.34,39.35,39.23,39.28,830600.0,26.5434,26.5501,26.4692,26.5029,830600.0
2010-08-10 13:30:00,39.28,39.32,39.22,39.27,997900.0,26.5029,26.5299,26.4624,26.4962,997900.0
2010-08-10 14:00:00,39.27,39.64,39.25,39.42,4746700.0,26.4962,26.7458,26.4827,26.5974,4746700.0
2010-08-10 14:30:00,39.42,39.72,39.41,39.55,3722600.0,26.5974,26.7998,26.5906,26.6851,3722600.0
2010-08-10 15:00:00,39.55,39.71,39.26,39.37,3174300.0,26.6851,26.793,26.4894,26.5636,3174300.0
2010-08-10 15:30:00,39.37,39.4,39.16,39.21,6150100.0,26.5636,26.5839,26.4219,26.4557,6150100.0
2010-08-11 09:30:00,38.65,38.78,38.34,38.44,4519700.0,26.0778,26.1655,25.8687,25.9361,4519700.0
2010-08-11 10:00:00,38.43,38.48,38.13,38.25,4372000.0,25.9294,25.9631,25.727,25.8079,4372000.0
2010-08-11 10:30:00,38.24,38.27,38.02,38.02,3400800.0,25.8012,25.8214,25.6528,25.6528,3400800.0
2010-08-11 11:00:00,38.03,38.07,37.89,38.04,3096200.0,25.6595,25.6865,25.565,25.6663,3096200.0
2010-08-11 11:30:00,38.03,38.17,38.03,38.13,1473000.0,25.6595,25.754,25.6595,25.727,1473000.0
2010-08-11 12:00:00,38.13,38.15,38.05,38.09,1624400.0,25.727,25.7405,25.673,25.7,1624400.0
2010-08-11 12:30:00,38.08,38.1,37.98,38.02,1674900.0,25.6932,25.7067,25.6258,25.6528,1674900.0
2010-08-11 13:00:00,38.01,38.12,38.01,38.08,1455900.0,25.646,25.7202,25.646,25.6932,1455900.0
2010-08-11 13:30:00,38.07,38.08,37.92,37.96,1937700.0,25.6865,25.6932,25.5853,25.6123,1937700.0
2010-08-11 14:00:00,37.97,38.11,37.95,38.05,1773700.0,25.619,25.7135,25.6055,25.673,1773700.0
2010-08-11 14:30:00,38.05,38.05,37.86,37.97,2484400.0,25.673,25.673,25.5448,25.619,2484400.0
2010-08-11 15:00:00,37.97,38.0,37.8,37.82,3733200.0,25.619,25.6393,25.5043,25.5178,3733200.0
2010-08-11 15:30:00,37.82,37.99,37.75,37.79,9086700.0,25.5178,25.6325,25.4706,25.4976,9086700.0
2010-08-12 09:30:00,37.36,37.92,37.22,37.71,6511300.0,25.2074,25.5853,25.113,25.4436,6511300.0
2010-08-12 10:00:00,37.71,37.96,37.65,37.8,3215400.0,25.4436,25.6123,25.4031,25.5043,3215400.0
2010-08-12 10:30:00,37.79,37.94,37.74,37.86,2418300.0,25.4976,25.5988,25.4638,25.5448,2418300.0
2010-08-12 11:00:00,37.85,37.94,37.74,37.92,2713000.0,25.5381,25.5988,25.4638,25.5853,2713000.0
2010-08-12 11:30:00,37.91,37.95,37.8,37.85,1120700.0,25.5785,25.6055,25.5043,25.5381,1120700.0
2010-08-12 12:00:00,37.85,37.88,37.76,37.81,1295800.0,25.5381,25.5583,25.4773,25.5111,1295800.0
2010-08-12 12:30:00,37.81,37.96,37.8,37.92,1226100.0,25.5111,25.6123,25.5043,25.5853,1226100.0
2010-08-12 13:00:00,37.92,37.94,37.76,37.79,1423700.0,25.5853,25.5988,25.4773,25.4976,1423700.0
2010-08-12 13:30:00,37.79,37.81,37.7,37.72,1466500.0,25.4976,25.5111,25.4368,25.4503,1466500.0
2010-08-12 14:00:00,37.72,37.88,37.69,37.86,1455800.0,25.4503,25.5583,25.4301,25.5448,1455800.0
2010-08-12 14:30:00,37.85,37.89,37.76,37.83,3307100.0,25.5381,25.565,25.4773,25.5246,3307100.0
2010-08-12 15:00:00,37.83,37.98,37.83,37.89,3151800.0,25.5246,25.6258,25.5246,25.565,3151800.0
2010-08-12 15:30:00,37.89,37.99,37.77,37.81,4504400.0,25.565,25.6325,25.4841,25.5111,4504400.0
2010-08-13 09:30:00,37.79,37.91,37.69,37.89,3179300.0,25.4976,25.5785,25.4301,25.565,3179300.0
2010-08-13 10:00:00,37.9,38.04,37.75,37.83,2610300.0,25.5718,25.6663,25.4706,25.5246,2610300.0
2010-08-13 10:30:00,37.83,37.95,37.76,37.82,1516100.0,25.5246,25.6055,25.4773,25.5178,1516100.0
2010-08-13 11:00:00,37.82,37.86,37.72,37.77,1592000.0,25.5178,25.5448,25.4503,25.4841,1592000.0
2010-08-13 11:30:00,37.77,37.8,37.65,37.66,1502600.0,25.4841,25.5043,25.4031,25.4099,1502600.0
2010-08-13 12:00:00,37.66,37.76,37.64,37.76,872300.0,25.4099,25.4773,25.3964,25.4773,872300.0
2010-08-13 12:30:00,37.76,37.9,37.7,37.89,1249600.0,25.4773,25.5718,25.4368,25.565,1249600.0
2010-08-13 13:00:00,37.88,37.91,37.79,37.82,1121800.0,25.5583,25.5785,25.4976,25.5178,1121800.0
2010-08-13 13:30:00,37.82,37.86,37.74,37.75,986700.0,25.5178,25.5448,25.4638,25.4706,986700.0
2010-08-13 14:00:00,37.75,37.81,37.7,37.74,881200.0,25.4706,25.5111,25.4368,25.4638,881200.0
2010-08-13 14:30:00,37.74,37.79,37.58,37.6,1259600.0,25.4638,25.4976,25.3559,25.3694,1259600.0
2010-08-13 15:00:00,37.6,37.75,37.58,37.67,1445200.0,25.3694,25.4706,25.3559,25.4166,1445200.0
2010-08-13 15:30:00,37.67,37.7,37.5,37.51,4374300.0,25.4166,25.4368,25.3019,25.3087,4374300.0
2010-08-16 09:30:00,37.32,37.74,37.28,37.48,3633100.0,25.1805,25.4638,25.1535,25.2884,3633100.0
2010-08-16 10:00:00,37.48,37.63,37.44,37.56,2619800.0,25.2884,25.3896,25.2614,25.3424,2619800.0
2010-08-16 10:30:00,37.57,37.65,37.56,37.58,2520700.0,25.3491,25.4031,25.3424,25.3559,2520700.0
2010-08-16 11:00:00,37.58,37.64,37.47,37.5,1970100.0,25.3559,25.3964,25.2817,25.3019,1970100.0
2010-08-16 11:30:00,37.49,37.75,37.48,37.74,1444800.0,25.2952,25.4706,25.2884,25.4638,1444800.0
2010-08-16 12:00:00,37.74,37.8,37.71,37.8,1564500.0,25.4638,25.5043,25.4436,25.5043,1564500.0
2010-08-16 12:30:00,37.8,37.81,37.7,37.73,971300.0,25.5043,25.5111,25.4368,25.4571,971300.0
2010-08-16 13:00:00,37.73,37.82,37.7,37.73,1334300.0,25.4571,25.5178,25.4368,25.4571,1334300.0
2010-08-16 13:30:00,37.72,37.76,37.65,37.68,1428100.0,25.4503,25.4773,25.4031,25.4234,1428100.0
2010-08-16 14:00:00,37.68,37.72,37.46,37.55,1354000.0,25.4234,25.4503,25.2749,25.3356,1354000.0
2010-08-16 14:30:00,37.56,37.61,37.42,37.46,1538600.0,25.3424,25.3761,25.2479,25.2749,1538600.0
2010-08-16 15:00:00,37.45,37.64,37.45,37.61,2284200.0,25.2682,25.3964,25.2682,25.3761,2284200.0
2010-08-16 15:30:00,37.61,37.69,37.59,37.68,3855000.0,25.3761,25.4301,25.3626,25.4234,3855000.0
2010-08-17 09:30:00,37.97,38.01,37.7,37.76,3995600.0,25.619,25.646,25.4368,25.4773,3995600.0
2010-08-17 10:00:00,37.76,37.83,37.48,37.5,3093600.0,25.4773,25.5246,25.2884,25.3019,3093600.0
2010-08-17 10:30:00,37.49,37.8,37.4,37.79,3117800.0,25.2952,25.5043,25.2344,25.4976,3117800.0
2010-08-17 11:00:00,37.78,38.0,37.77,37.9,3079600.0,25.4908,25.6393,25.4841,25.5718,3079600.0
2010-08-17 11:30:00,37.9,38.01,37.86,37.97,2173700.0,25.5718,25.646,25.5448,25.619,2173700.0
2010-08-17 12:00:00,37.97,37.98,37.75,37.79,1319900.0,25.619,25.6258,25.4706,25.4976,1319900.0
2010-08-17 12:30:00,37.78,37.87,37.76,37.79,849500.0,25.4908,25.5515,25.4773,25.4976,849500.0
2010-08-17 13:00:00,37.8,38.07,37.79,38.06,1548300.0,25.5043,25.6865,25.4976,25.6797,1548300.0
2010-08-17 13:30:00,38.05,38.07,37.89,37.94,1239500.0,25.673,25.6865,25.565,25.5988,1239500.0
2010-08-17 14:00:00,37.95,37.96,37.86,37.9,1335500.0,25.6055,25.6123,25.5448,25.5718,1335500.0
2010-08-17 14:30:00,37.9,37.92,37.77,37.79,1952800.0,25.5718,25.5853,25.4841,25.4976,1952800.0
2010-08-17 15:00:00,37.79,37.8,37.63,37.71,2321100.0,25.4976,25.5043,25.3896,25.4436,2321100.0
2010-08-17 15:30:00,37.7,37.73,37.47,37.48,5121000.0,25.4368,25.4571,25.2817,25.2884,5121000.0
2010-08-18 09:30:00,37.39,37.87,37.39,37.69,4146400.0,25.2277,25.5515,25.2277,25.4301,4146400.0
2010-08-18 10:00:00,37.69,37.84,37.66,37.71,2776600.0,25.4301,25.5313,25.4099,25.4436,2776600.0
2010-08-18 10:30:00,37.71,37.85,37.67,37.83,1875100.0,25.4436,25.5381,25.4166,25.5246,1875100.0
2010-08-18 11:00:00,37.84,37.98,37.76,37.92,1969500.0,25.5313,25.6258,25.4773,25.5853,1969500.0
2010-08-18 11:30:00,37.92,37.99,37.88,37.88,1262900.0,25.5853,25.6325,25.5583,25.5583,1262900.0
2010-08-18 12:00:00,37.88,37.89,37.81,37.83,904700.0,25.5583,25.565,25.5111,25.5246,904700.0
2010-08-18 12:30:00,37.83,38.03,37.8,37.98,1074100.0,25.5246,25.6595,25.5043,25.6258,1074100.0
2010-08-18 13:00:00,37.99,38.17,37.96,38.11,1362300.0,25.6325,25.754,25.6123,25.7135,1362300.0
2010-08-18 13:30:00,38.12,38.19,38.06,38.13,977600.0,25.7202,25.7675,25.6797,25.727,977600.0
2010-08-18 14:00:00,38.13,38.18,38.01,38.11,1427600.0,25.727,25.7607,25.646,25.7135,1427600.0
2010-08-18 14:30:00,38.11,38.16,38.05,38.12,1695200.0,25.7135,25.7472,25.673,25.7202,1695200.0
2010-08-18 15:00:00,38.13,38.15,37.99,38.05,2008600.0,25.727,25.7405,25.6325,25.673,2008600.0
2010-08-18 15:30:00,38.04,38.11,37.89,37.9,3880800.0,25.6663,25.7135,25.565,25.5718,3880800.0
2010-08-19 09:30:00,37.66,37.97,37.65,37.83,3503000.0,25.4099,25.619,25.4031,25.5246,3503000.0
2010-08-19 10:00:00,37.83,37.83,37.45,37.5,4832000.0,25.5246,25.5246,25.2682,25.3019,4832000.0
2010-08-19 10:30:00,37.5,37.5,37.15,37.27,3697600.0,25.3019,25.3019,25.0658,25.1467,3697600.0
2010-08-19 11:00:00,37.26,37.28,37.05,37.23,2698300.0,25.14,25.1535,24.9983,25.1197,2698300.0
2010-08-19 11:30:00,37.24,37.24,37.0,37.07,2250900.0,25.1265,25.1265,24.9645,25.0118,2250900.0
2010-08-19 12:00:00,37.08,37.2,37.01,37.15,1987900.0,25.0185,25.0995,24.9713,25.0658,1987900.0
2010-08-19 12:30:00,37.15,37.22,37.14,37.2,1207900.0,25.0658,25.113,25.059,25.0995,1207900.0
2010-08-19 13:00:00,37.21,37.24,37.14,37.15,857300.0,25.1062,25.1265,25.059,25.0658,857300.0
2010-08-19 13:30:00,37.15,37.16,37.05,37.06,872800.0,25.0658,25.0725,24.9983,25.005,872800.0
2010-08-19 14:00:00,37.06,37.25,37.01,37.19,1661800.0,25.005,25.1332,24.9713,25.0927,1661800.0
2010-08-19 14:30:00,37.19,37.29,37.13,37.15,1445300.0,25.0927,25.1602,25.0523,25.0658,1445300.0
2010-08-19 15:00:00,37.15,37.39,37.08,37.21,2007500.0,25.0658,25.2277,25.0185,25.1062,2007500.0
2010-08-19 15:30:00,37.21,37.25,37.05,37.08,5186400.0,25.1062,25.1332,24.9983,25.0185,5186400.0
2010-08-20 09:30:00,37.11,37.23,36.81,36.95,7061000.0,25.0388,25.1197,24.8363,24.9308,7061000.0
2010-08-20 10:00:00,36.95,37.16,36.94,37.11,2935300.0,24.9308,25.0725,24.9241,25.0388,2935300.0
2010-08-20 10:30:00,37.11,37.24,37.08,37.22,1909200.0,25.0388,25.1265,25.0185,25.113,1909200.0
2010-08-20 11:00:00,37.22,37.24,37.08,37.14,1642300.0,25.113,25.1265,25.0185,25.059,1642300.0
2010-08-20 11:30:00,37.13,37.15,36.83,36.89,2302800.0,25.0523,25.0658,24.8498,24.8903,2302800.0
2010-08-20 12:00:00,36.89,37.01,36.88,37.0,1160400.0,24.8903,24.9713,24.8836,24.9645,1160400.0
2010-08-20 12:30:00,37.0,37.07,36.94,37.05,827000.0,24.9645,25.0118,24.9241,24.9983,827000.0
2010-08-20 13:00:00,37.04,37.18,37.04,37.05,1122400.0,24.9915,25.086,24.9915,24.9983,1122400.0
2010-08-20 13:30:00,37.05,37.13,37.0,37.06,980400.0,24.9983,25.0523,24.9645,25.005,980400.0
2010-08-20 14:00:00,37.07,37.15,37.06,37.07,797600.0,25.0118,25.0658,25.005,25.0118,797600.0
2010-08-20 14:30:00,37.07,37.29,37.07,37.22,1637100.0,25.0118,25.1602,25.0118,25.113,1637100.0
2010-08-20 15:00:00,37.22,37.36,37.2,37.29,1922200.0,25.113,25.2074,25.0995,25.1602,1922200.0
2010-08-20 15:30:00,37.29,37.34,37.11,37.14,4257400.0,25.1602,25.1939,25.0388,25.059,4257400.0
2010-08-23 09:30:00,37.21,37.41,37.07,37.27,4301500.0,25.1062,25.2412,25.0118,25.1467,4301500.0
2010-08-23 10:00:00,37.27,37.28,36.99,37.07,3145400.0,25.1467,25.1535,24.9578,25.0118,3145400.0
2010-08-23 10:30:00,37.07,37.18,36.92,37.03,2371200.0,25.0118,25.086,24.9106,24.9848,2371200.0
2010-08-23 11:00:00,37.03,37.09,36.9,36.93,2041100.0,24.9848,25.0253,24.8971,24.9173,2041100.0
2010-08-23 11:30:00,36.93,37.12,36.92,37.06,1586700.0,24.9173,25.0455,24.9106,25.005,1586700.0
2010-08-23 12:00:00,37.06,37.17,37.06,37.1,1124700.0,25.005,25.0792,25.005,25.032,1124700.0
2010-08-23 12:30:00,37.1,37.11,37.05,37.09,755200.0,25.032,25.0388,24.9983,25.0253,755200.0
2010-08-23 13:00:00,37.09,37.14,37.05,37.13,975700.0,25.0253,25.059,24.9983,25.0523,975700.0
2010-08-23 13:30:00,37.13,37.14,37.04,37.11,1142300.0,25.0523,25.059,24.9915,25.0388,1142300.0
2010-08-23 14:00:00,37.11,37.17,37.05,37.05,1378500.0,25.0388,25.0792,24.9983,24.9983,1378500.0
2010-08-23 14:30:00,37.06,37.17,37.05,37.15,1285600.0,25.005,25.0792,24.9983,25.0658,1285600.0
2010-08-23 15:00:00,37.15,37.16,37.0,37.02,2352400.0,25.0658,25.0725,24.9645,24.978,2352400.0
2010-08-23 15:30:00,37.01,37.04,36.84,36.84,4587000.0,24.9713,24.9915,24.8566,24.8566,4587000.0
2010-08-24 09:30:00,36.59,36.66,36.18,36.23,4809600.0,24.6879,24.7351,24.4113,24.445,4809600.0
2010-08-24 10:00:00,36.22,36.38,35.92,36.19,6462000.0,24.4383,24.5462,24.2359,24.418,6462000.0
2010-08-24 10:30:00,36.18,36.26,36.1,36.21,2596900.0,24.4113,24.4653,24.3573,24.4315,2596900.0
2010-08-24 11:00:00,36.21,36.46,36.21,36.44,3071600.0,24.4315,24.6002,24.4315,24.5867,3071600.0
2010-08-24 11:30:00,36.43,36.69,36.38,36.54,3313200.0,24.58,24.7554,24.5462,24.6542,3313200.0
2010-08-24 12:00:00,36.53,36.69,36.48,36.51,2197600.0,24.6474,24.7554,24.6137,24.6339,2197600.0
2010-08-24 12:30:00,36.51,36.59,36.49,36.51,1728900.0,24.6339,24.6879,24.6204,24.6339,1728900.0
2010-08-24 13:00:00,36.52,36.67,36.47,36.67,1645600.0,24.6407,24.7419,24.6069,24.7419,1645600.0
2010-08-24 13:30:00,36.66,36.67,36.33,36.4,1890500.0,24.7351,24.7419,24.5125,24.5597,1890500.0
2010-08-24 14:00:00,36.4,36.58,36.36,36.53,1978900.0,24.5597,24.6812,24.5327,24.6474,1978900.0
2010-08-24 14:30:00,36.53,36.69,36.52,36.63,2357800.0,24.6474,24.7554,24.6407,24.7149,2357800.0
2010-08-24 15:00:00,36.64,36.67,36.49,36.51,2707900.0,24.7216,24.7419,24.6204,24.6339,2707900.0
2010-08-24 15:30:00,36.51,36.55,36.17,36.24,6780100.0,24.6339,24.6609,24.4045,24.4518,6780100.0
2010-08-25 09:30:00,35.95,36.18,35.75,35.87,4528900.0,24.2561,24.4113,24.1211,24.2021,4528900.0
2010-08-25 10:00:00,35.88,35.93,35.67,35.89,4928800.0,24.2089,24.2426,24.0672,24.2156,4928800.0
2010-08-25 10:30:00,35.89,35.96,35.75,35.9,2701500.0,24.2156,24.2628,24.1211,24.2224,2701500.0
2010-08-25 11:00:00,35.9,35.97,35.71,35.85,3873900.0,24.2224,24.2696,24.0942,24.1886,3873900.0
2010-08-25 11:30:00,35.86,35.89,35.74,35.88,1698800.0,24.1954,24.2156,24.1144,24.2089,1698800.0
2010-08-25 12:00:00,35.87,35.99,35.85,35.87,1612000.0,24.2021,24.2831,24.1886,24.2021,1612000.0
2010-08-25 12:30:00,35.87,35.94,35.82,35.89,952200.0,24.2021,24.2493,24.1684,24.2156,952200.0
2010-08-25 13:00:00,35.89,35.95,35.85,35.88,855100.0,24.2156,24.2561,24.1886,24.2089,855100.0
2010-08-25 13:30:00,35.87,36.01,35.85,35.89,857900.0,24.2021,24.2966,24.1886,24.2156,857900.0
2010-08-25 14:00:00,35.9,36.02,35.87,35.96,1884800.0,24.2224,24.3033,24.2021,24.2628,1884800.0
2010-08-25 14:30:00,35.96,36.24,35.96,36.18,2457800.0,24.2628,24.4518,24.2628,24.4113,2457800.0
2010-08-25 15:00:00,36.19,36.23,36.01,36.02,1599000.0,24.418,24.445,24.2966,24.3033,1599000.0
2010-08-25 15:30:00,36.02,36.44,36.02,36.27,4784200.0,24.3033,24.5867,24.3033,24.472,4784200.0
2010-08-26 09:30:00,36.36,36.57,36.33,36.43,3435600.0,24.5327,24.6744,24.5125,24.58,3435600.0
2010-08-26 10:00:00,36.43,36.62,36.41,36.54,2214000.0,24.58,24.7082,24.5665,24.6542,2214000.0
2010-08-26 10:30:00,36.56,36.61,36.45,36.51,2173600.0,24.6677,24.7014,24.5935,24.6339,2173600.0
2010-08-26 11:00:00,36.51,36.54,36.3,36.31,2205000.0,24.6339,24.6542,24.4922,24.499,2205000.0
2010-08-26 11:30:00,36.32,36.44,36.22,36.36,1567700.0,24.5057,24.5867,24.4383,24.5327,1567700.0
2010-08-26 12:00:00,36.36,36.39,36.21,36.28,841500.0,24.5327,24.553,24.4315,24.4787,841500.0
2010-08-26 12:30:00,36.28,36.31,36.05,36.16,1058300.0,24.4787,24.499,24.3236,24.3978,1058300.0
2010-08-26 13:00:00,36.16,36.18,36.08,36.08,691300.0,24.3978,24.4113,24.3438,24.3438,691300.0
2010-08-26 13:30:00,36.07,36.18,36.01,36.04,782300.0,24.3371,24.4113,24.2966,24.3168,782300.0
2010-08-26 14:00:00,36.03,36.1,35.86,35.88,1865500.0,24.3101,24.3573,24.1954,24.2089,1865500.0
2010-08-26 14:30:00,35.88,35.9,35.68,35.72,2032200.0,24.2089,24.2224,24.0739,24.1009,2032200.0
2010-08-26 15:00:00,35.72,35.89,35.67,35.79,2290900.0,24.1009,24.2156,24.0672,24.1481,2290900.0
2010-08-26 15:30:00,35.79,35.86,35.62,35.66,5155900.0,24.1481,24.1954,24.0334,24.0604,5155900.0
2010-08-27 09:30:00,35.87,36.11,35.75,35.93,4200600.0,24.2021,24.364,24.1211,24.2426,4200600.0
2010-08-27 10:00:00,35.93,36.0,35.55,35.99,4968100.0,24.2426,24.2898,23.9862,24.2831,4968100.0
2010-08-27 10:30:00,35.99,36.09,35.81,35.82,2343000.0,24.2831,24.3506,24.1616,24.1684,2343000.0
2010-08-27 11:00:00,35.83,36.27,35.82,36.23,2511900.0,24.1751,24.472,24.1684,24.445,2511900.0
2010-08-27 11:30:00,36.23,36.29,36.07,36.07,1210400.0,24.445,24.4855,24.3371,24.3371,1210400.0
2010-08-27 12:00:00,36.08,36.19,36.03,36.08,1010800.0,24.3438,24.418,24.3101,24.3438,1010800.0
2010-08-27 12:30:00,36.08,36.12,35.92,35.96,990100.0,24.3438,24.3708,24.2359,24.2628,990100.0
2010-08-27 13:00:00,35.97,36.04,35.9,36.04,1196700.0,24.2696,24.3168,24.2224,24.3168,1196700.0
2010-08-27 13:30:00,36.04,36.43,36.02,36.42,2567500.0,24.3168,24.58,24.3033,24.5732,2567500.0
2010-08-27 14:00:00,36.42,36.46,36.23,36.42,1824200.0,24.5732,24.6002,24.445,24.5732,1824200.0
2010-08-27 14:30:00,36.43,36.55,36.42,36.48,1731400.0,24.58,24.6609,24.5732,24.6137,1731400.0
2010-08-27 15:00:00,36.48,36.62,36.38,36.6,2323100.0,24.6137,24.7082,24.5462,24.6947,2323100.0
2010-08-27 15:30:00,36.6,36.69,36.53,36.62,6061000.0,24.6947,24.7554,24.6474,24.7082,6061000.0
2010-08-30 09:30:00,36.4,36.6,36.3,36.42,2977000.0,24.5597,24.6947,24.4922,24.5732,2977000.0
2010-08-30 10:00:00,36.4,36.42,36.17,36.24,1869200.0,24.5597,24.5732,24.4045,24.4518,1869200.0
2010-08-30 10:30:00,36.24,36.29,36.15,36.22,1761300.0,24.4518,24.4855,24.391,24.4383,1761300.0
2010-08-30 11:00:00,36.23,36.3,36.17,36.29,1766700.0,24.445,24.4922,24.4045,24.4855,1766700.0
2010-08-30 11:30:00,36.29,36.37,36.26,36.35,1936500.0,24.4855,24.5395,24.4653,24.526,1936500.0
2010-08-30 12:00:00,36.35,36.48,36.34,36.44,980400.0,24.526,24.6137,24.5192,24.5867,980400.0
2010-08-30 12:30:00,36.44,36.55,36.41,36.41,996900.0,24.5867,24.6609,24.5665,24.5665,996900.0
2010-08-30 13:00:00,36.41,36.48,36.31,36.33,1161600.0,24.5665,24.6137,24.499,24.5125,1161600.0
2010-08-30 13:30:00,36.33,36.41,36.29,36.32,1924700.0,24.5125,24.5665,24.4855,24.5057,1924700.0
2010-08-30 14:00:00,36.31,36.35,36.14,36.26,1266800.0,24.499,24.526,24.3843,24.4653,1266800.0
2010-08-30 14:30:00,36.27,36.32,36.16,36.18,1085600.0,24.472,24.5057,24.3978,24.4113,1085600.0
2010-08-30 15:00:00,36.18,36.2,36.01,36.06,1525600.0,24.4113,24.4248,24.2966,24.3303,1525600.0
2010-08-30 15:30:00,36.07,36.13,35.83,35.88,5029400.0,24.3371,24.3775,24.1751,24.2089,5029400.0
2010-08-31 09:30:00,35.94,36.19,35.73,35.92,3659800.0,24.2493,24.418,24.1077,24.2359,3659800.0
2010-08-31 10:00:00,35.91,36.27,35.9,36.21,2313400.0,24.2291,24.472,24.2224,24.4315,2313400.0
2010-08-31 10:30:00,36.22,36.36,36.04,36.33,2156800.0,24.4383,24.5327,24.3168,24.5125,2156800.0
2010-08-31 11:00:00,36.33,36.42,36.17,36.32,1818200.0,24.5125,24.5732,24.4045,24.5057,1818200.0
2010-08-31 11:30:00,36.31,36.51,36.29,36.42,1337300.0,24.499,24.6339,24.4855,24.5732,1337300.0
2010-08-31 12:00:00,36.43,36.46,36.23,36.26,1484700.0,24.58,24.6002,24.445,24.4653,1484700.0
2010-08-31 12:30:00,36.27,36.43,36.24,36.37,1142900.0,24.472,24.58,24.4518,24.5395,1142900.0
2010-08-31 13:00:00,36.38,36.51,36.36,36.5,1296400.0,24.5462,24.6339,24.5327,24.6272,1296400.0
2010-08-31 13:30:00,36.5,36.53,36.45,36.5,1492700.0,24.6272,24.6474,24.5935,24.6272,1492700.0
2010-08-31 14:00:00,36.49,36.64,36.36,36.4,2808700.0,24.6204,24.7216,24.5327,24.5597,2808700.0
2010-08-31 14:30:00,36.45,36.47,36.14,36.15,3041800.0,24.5935,24.6069,24.3843,24.391,3041800.0
2010-08-31 15:00:00,36.15,36.3,36.13,36.24,2194000.0,24.391,24.4922,24.3775,24.4518,2194000.0
2010-08-31 15:30:00,36.23,36.43,36.12,36.36,5868200.0,24.445,24.58,24.3708,24.5327,5868200.0
2010-09-01 09:30:00,36.74,36.97,36.66,36.91,4609900.0,24.7891,24.9443,24.7351,24.9038,4609900.0
2010-09-01 10:00:00,36.92,37.35,36.89,37.33,5024000.0,24.9106,25.2007,24.8903,25.1872,5024000.0
2010-09-01 10:30:00,37.32,37.42,37.27,37.31,2810300.0,25.1805,25.2479,25.1467,25.1737,2810300.0
2010-09-01 11:00:00,37.31,37.36,37.2,37.2,1853800.0,25.1737,25.2074,25.0995,25.0995,1853800.0
2010-09-01 11:30:00,37.2,37.4,37.2,37.34,1868600.0,25.0995,25.2344,25.0995,25.1939,1868600.0
2010-09-01 12:00:00,37.35,37.42,37.25,37.28,1125500.0,25.2007,25.2479,25.1332,25.1535,1125500.0
2010-09-01 12:30:00,37.28,37.34,37.23,37.31,1076300.0,25.1535,25.1939,25.1197,25.1737,1076300.0
2010-09-01 13:00:00,37.31,37.46,37.29,37.45,1125500.0,25.1737,25.2749,25.1602,25.2682,1125500.0
2010-09-01 13:30:00,37.45,37.56,37.43,37.52,1472400.0,25.2682,25.3424,25.2547,25.3154,1472400.0
2010-09-01 14:00:00,37.51,37.55,37.35,37.44,1329600.0,25.3087,25.3356,25.2007,25.2614,1329600.0
2010-09-01 14:30:00,37.45,37.52,37.38,37.51,1336400.0,25.2682,25.3154,25.2209,25.3087,1336400.0
2010-09-01 15:00:00,37.51,37.58,37.42,37.49,2132200.0,25.3087,25.3559,25.2479,25.2952,2132200.0
2010-09-01 15:30:00,37.48,37.8,37.44,37.79,6809200.0,25.2884,25.5043,25.2614,25.4976,6809200.0
2010-09-02 09:30:00,37.76,37.84,37.49,37.56,3512900.0,25.4773,25.5313,25.2952,25.3424,3512900.0
2010-09-02 10:00:00,37.56,37.72,37.53,37.68,3717300.0,25.3424,25.4503,25.3221,25.4234,3717300.0
2010-09-02 10:30:00,37.68,37.9,37.62,37.88,2194000.0,25.4234,25.5718,25.3829,25.5583,2194000.0
2010-09-02 11:00:00,37.88,37.92,37.7,37.78,2443300.0,25.5583,25.5853,25.4368,25.4908,2443300.0
2010-09-02 11:30:00,37.78,37.98,37.77,37.9,1669700.0,25.4908,25.6258,25.4841,25.5718,1669700.0
2010-09-02 12:00:00,37.9,37.95,37.8,37.82,932600.0,25.5718,25.6055,25.5043,25.5178,932600.0
2010-09-02 12:30:00,37.81,37.82,37.67,37.67,1071200.0,25.5111,25.5178,25.4166,25.4166,1071200.0
2010-09-02 13:00:00,37.67,37.8,37.67,37.74,1138800.0,25.4166,25.5043,25.4166,25.4638,1138800.0
2010-09-02 13:30:00,37.74,37.89,37.73,37.81,1399800.0,25.4638,25.565,25.4571,25.5111,1399800.0
2010-09-02 14:00:00,37.82,37.95,37.81,37.89,1582300.0,25.5178,25.6055,25.5111,25.565,1582300.0
2010-09-02 14:30:00,37.89,37.95,37.88,37.92,1130900.0,25.565,25.6055,25.5583,25.5853,1130900.0
2010-09-02 15:00:00,37.91,38.0,37.86,37.99,1760500.0,25.5785,25.6393,25.5448,25.6325,1760500.0
2010-09-02 15:30:00,37.98,38.2,37.97,38.16,4269500.0,25.6258,25.7742,25.619,25.7472,4269500.0
2010-09-03 09:30:00,38.47,39.15,38.47,39.08,5723400.0,25.9564,26.4152,25.9564,26.368,5723400.0
2010-09-03 10:00:00,39.09,39.09,38.78,38.9,4241400.0,26.3747,26.3747,26.1655,26.2465,4241400.0
2010-09-03 10:30:00,38.89,39.03,38.79,38.9,2739400.0,26.2398,26.3342,26.1723,26.2465,2739400.0
2010-09-03 11:00:00,38.91,38.96,38.84,38.87,1740200.0,26.2533,26.287,26.206,26.2263,1740200.0
2010-09-03 11:30:00,38.87,38.95,38.82,38.88,1258300.0,26.2263,26.2802,26.1925,26.233,1258300.0
2010-09-03 12:00:00,38.88,38.95,38.86,38.93,1043700.0,26.233,26.2802,26.2195,26.2667,1043700.0
2010-09-03 12:30:00,38.93,39.08,38.87,39.01,1904300.0,26.2667,26.368,26.2263,26.3207,1904300.0
2010-09-03 13:00:00,39.01,39.08,38.98,39.01,964600.0,26.3207,26.368,26.3005,26.3207,964600.0
2010-09-03 13:30:00,39.01,39.1,38.99,39.09,1011000.0,26.3207,26.3815,26.3072,26.3747,1011000.0
2010-09-03 14:00:00,39.08,39.09,38.97,39.0,1086000.0,26.368,26.3747,26.2937,26.314,1086000.0
2010-09-03 14:30:00,39.01,39.05,38.9,38.93,1500800.0,26.3207,26.3477,26.2465,26.2667,1500800.0
2010-09-03 15:00:00,38.93,39.04,38.86,39.03,1914400.0,26.2667,26.341,26.2195,26.3342,1914400.0
2010-09-03 15:30:00,39.02,39.15,38.97,39.15,5986200.0,26.3275,26.4152,26.2937,26.4152,5986200.0
2010-09-07 09:30:00,38.73,38.84,38.51,38.52,3919200.0,26.1318,26.206,25.9834,25.9901,3919200.0
2010-09-07 10:00:00,38.52,38.52,38.22,38.3,4031600.0,25.9901,25.9901,25.7877,25.8417,4031600.0
2010-09-07 10:30:00,38.31,38.52,38.26,38.51,2425600.0,25.8484,25.9901,25.8147,25.9834,2425600.0
2010-09-07 11:00:00,38.5,38.56,38.36,38.51,1850400.0,25.9766,26.0171,25.8822,25.9834,1850400.0
2010-09-07 11:30:00,38.51,38.55,38.45,38.54,1189500.0,25.9834,26.0104,25.9429,26.0036,1189500.0
2010-09-07 12:00:00,38.54,38.57,38.47,38.49,910800.0,26.0036,26.0239,25.9564,25.9699,910800.0
2010-09-07 12:30:00,38.5,38.51,38.35,38.39,833300.0,25.9766,25.9834,25.8754,25.9024,833300.0
2010-09-07 13:00:00,38.4,38.42,38.33,38.38,947000.0,25.9091,25.9226,25.8619,25.8957,947000.0
2010-09-07 13:30:00,38.38,38.45,38.35,38.41,1551200.0,25.8957,25.9429,25.8754,25.9159,1551200.0
2010-09-07 14:00:00,38.41,38.46,38.38,38.4,811500.0,25.9159,25.9496,25.8957,25.9091,811500.0
2010-09-07 14:30:00,38.4,38.43,38.24,38.25,1310000.0,25.9091,25.9294,25.8012,25.8079,1310000.0
2010-09-07 15:00:00,38.25,38.35,38.22,38.32,1859700.0,25.8079,25.8754,25.7877,25.8552,1859700.0
2010-09-07 15:30:00,38.31,38.42,38.24,38.25,4471200.0,25.8484,25.9226,25.8012,25.8079,4471200.0
2010-09-08 09:30:00,38.34,38.76,38.34,38.75,2070800.0,25.8687,26.152,25.8687,26.1453,2070800.0
2010-09-08 10:00:00,38.75,39.07,38.73,38.98,2655600.0,26.1453,26.3612,26.1318,26.3005,2655600.0
2010-09-08 10:30:00,38.99,39.19,38.97,39.12,1930200.0,26.3072,26.4422,26.2937,26.3949,1930200.0
2010-09-08 11:00:00,39.12,39.27,39.11,39.2,2491300.0,26.3949,26.4962,26.3882,26.4489,2491300.0
2010-09-08 11:30:00,39.19,39.29,39.16,39.28,1453500.0,26.4422,26.5096,26.4219,26.5029,1453500.0
2010-09-08 12:00:00,39.28,39.38,39.25,39.37,1217200.0,26.5029,26.5704,26.4827,26.5636,1217200.0
2010-09-08 12:30:00,39.36,39.43,39.3,39.42,1059800.0,26.5569,26.6041,26.5164,26.5974,1059800.0
2010-09-08 13:00:00,39.42,39.43,39.24,39.28,1298700.0,26.5974,26.6041,26.4759,26.5029,1298700.0
2010-09-08 13:30:00,39.29,39.32,39.06,39.15,1594800.0,26.5096,26.5299,26.3545,26.4152,1594800.0
2010-09-08 14:00:00,39.14,39.22,39.04,39.22,2894900.0,26.4084,26.4624,26.341,26.4624,2894900.0
2010-09-08 14:30:00,39.22,39.28,39.16,39.16,1215000.0,26.4624,26.5029,26.4219,26.4219,1215000.0
2010-09-08 15:00:00,39.16,39.28,39.06,39.09,1623500.0,26.4219,26.5029,26.3545,26.3747,1623500.0
2010-09-08 15:30:00,39.09,39.19,38.94,39.1,4501700.0,26.3747,26.4422,26.2735,26.3815,4501700.0
2010-09-09 09:30:00,39.93,40.22,39.84,40.2,5715900.0,26.9415,27.1371,26.8807,27.1236,5715900.0
2010-09-09 10:00:00,40.2,40.32,40.06,40.16,3294600.0,27.1236,27.2046,27.0292,27.0967,3294600.0
2010-09-09 10:30:00,40.17,40.25,40.03,40.06,2690500.0,27.1034,27.1574,27.0089,27.0292,2690500.0
2010-09-09 11:00:00,40.04,40.2,40.03,40.2,1327600.0,27.0157,27.1236,27.0089,27.1236,1327600.0
2010-09-09 11:30:00,40.19,40.21,40.07,40.07,1013200.0,27.1169,27.1304,27.0359,27.0359,1013200.0
2010-09-09 12:00:00,40.07,40.13,40.02,40.03,796800.0,27.0359,27.0764,27.0022,27.0089,796800.0
2010-09-09 12:30:00,40.03,40.05,39.83,39.83,2420400.0,27.0089,27.0224,26.874,26.874,2420400.0
2010-09-09 13:00:00,39.83,39.89,39.64,39.71,2342200.0,26.874,26.9145,26.7458,26.793,2342200.0
2010-09-09 13:30:00,39.71,40.0,39.68,39.87,1838200.0,26.793,26.9887,26.7728,26.901,1838200.0
2010-09-09 14:00:00,39.86,39.91,39.76,39.8,1408600.0,26.8942,26.928,26.8268,26.8538,1408600.0
2010-09-09 14:30:00,39.8,40.01,39.78,39.99,1438000.0,26.8538,26.9954,26.8403,26.982,1438000.0
2010-09-09 15:00:00,40.0,40.05,39.94,40.01,1521200.0,26.9887,27.0224,26.9482,26.9954,1521200.0
2010-09-09 15:30:00,40.01,40.2,39.95,40.1,4522800.0,26.9954,27.1236,26.955,27.0562,4522800.0
2010-09-10 09:30:00,39.88,40.25,39.87,40.04,3242700.0,26.9077,27.1574,26.901,27.0157,3242700.0
2010-09-10 10:00:00,40.03,40.25,40.01,40.1,2044300.0,27.0089,27.1574,26.9954,27.0562,2044300.0
2010-09-10 10:30:00,40.11,40.17,39.98,40.03,1544600.0,27.0629,27.1034,26.9752,27.0089,1544600.0
2010-09-10 11:00:00,40.04,40.04,39.97,40.02,972000.0,27.0157,27.0157,26.9685,27.0022,972000.0
2010-09-10 11:30:00,40.02,40.06,39.94,39.96,1252800.0,27.0022,27.0292,26.9482,26.9617,1252800.0
2010-09-10 12:00:00,39.95,40.0,39.89,39.93,1118800.0,26.955,26.9887,26.9145,26.9415,1118800.0
2010-09-10 12:30:00,39.92,39.96,39.82,39.87,963000.0,26.9347,26.9617,26.8672,26.901,963000.0
2010-09-10 13:00:00,39.87,39.92,39.85,39.89,610200.0,26.901,26.9347,26.8875,26.9145,610200.0
2010-09-10 13:30:00,39.89,39.99,39.84,39.85,933500.0,26.9145,26.982,26.8807,26.8875,933500.0
2010-09-10 14:00:00,39.84,39.9,39.76,39.83,1473700.0,26.8807,26.9212,26.8268,26.874,1473700.0
2010-09-10 14:30:00,39.83,39.86,39.74,39.76,1437400.0,26.874,26.8942,26.8133,26.8268,1437400.0
2010-09-10 15:00:00,39.76,39.8,39.67,39.8,1685200.0,26.8268,26.8538,26.766,26.8538,1685200.0
2010-09-10 15:30:00,39.8,39.82,39.72,39.78,3081500.0,26.8538,26.8672,26.7998,26.8403,3081500.0
2010-09-13 09:30:00,40.64,41.47,40.64,41.24,9171400.0,27.4205,27.9805,27.4205,27.8253,9171400.0
2010-09-13 10:00:00,41.24,41.38,41.18,41.34,3566800.0,27.8253,27.9198,27.7849,27.8928,3566800.0
2010-09-13 10:30:00,41.34,41.47,41.22,41.23,3253500.0,27.8928,27.9805,27.8119,27.8186,3253500.0
2010-09-13 11:00:00,41.23,41.3,41.15,41.2,2079000.0,27.8186,27.8658,27.7646,27.7984,2079000.0
2010-09-13 11:30:00,41.21,41.25,41.11,41.24,1939100.0,27.8051,27.8321,27.7376,27.8253,1939100.0
2010-09-13 12:00:00,41.24,41.25,41.07,41.13,1846100.0,27.8253,27.8321,27.7106,27.7511,1846100.0
2010-09-13 12:30:00,41.13,41.27,41.08,41.26,1483900.0,27.7511,27.8456,27.7174,27.8388,1483900.0
2010-09-13 13:00:00,41.27,41.31,41.2,41.21,1217800.0,27.8456,27.8726,27.7984,27.8051,1217800.0
2010-09-13 13:30:00,41.22,41.25,41.19,41.24,956900.0,27.8119,27.8321,27.7916,27.8253,956900.0
2010-09-13 14:00:00,41.23,41.26,41.14,41.23,1635800.0,27.8186,27.8388,27.7579,27.8186,1635800.0
2010-09-13 14:30:00,41.23,41.26,41.13,41.25,1567800.0,27.8186,27.8388,27.7511,27.8321,1567800.0
2010-09-13 15:00:00,41.25,41.25,41.08,41.13,1881900.0,27.8321,27.8321,27.7174,27.7511,1881900.0
2010-09-13 15:30:00,41.13,41.2,41.09,41.12,5963400.0,27.7511,27.7984,27.7241,27.7444,5963400.0
2010-09-14 09:30:00,40.97,41.0,40.46,40.65,4192900.0,27.6432,27.6634,27.2991,27.4273,4192900.0
2010-09-14 10:00:00,40.64,40.82,40.62,40.68,2637600.0,27.4205,27.542,27.407,27.4475,2637600.0
2010-09-14 10:30:00,40.69,40.79,40.65,40.69,1626400.0,27.4543,27.5217,27.4273,27.4543,1626400.0
2010-09-14 11:00:00,40.68,41.13,40.66,41.06,3668600.0,27.4475,27.7511,27.434,27.7039,3668600.0
2010-09-14 11:30:00,41.06,41.23,41.01,41.13,2422400.0,27.7039,27.8186,27.6702,27.7511,2422400.0
2010-09-14 12:00:00,41.13,41.17,40.94,40.99,1528700.0,27.7511,27.7781,27.6229,27.6567,1528700.0
2010-09-14 12:30:00,41.01,41.08,40.95,40.97,1185200.0,27.6702,27.7174,27.6297,27.6432,1185200.0
2010-09-14 13:00:00,40.97,41.01,40.77,40.83,1601000.0,27.6432,27.6702,27.5082,27.5487,1601000.0
2010-09-14 13:30:00,40.83,40.91,40.63,40.68,3201800.0,27.5487,27.6027,27.4138,27.4475,3201800.0
2010-09-14 14:00:00,40.68,40.74,40.51,40.51,3805600.0,27.4475,27.488,27.3328,27.3328,3805600.0
2010-09-14 14:30:00,40.52,40.89,40.46,40.7,4145800.0,27.3396,27.5892,27.2991,27.461,4145800.0
2010-09-14 15:00:00,40.69,40.85,40.66,40.84,3204800.0,27.4543,27.5622,27.434,27.5555,3204800.0
2010-09-14 15:30:00,40.84,41.0,40.7,40.72,5311100.0,27.5555,27.6634,27.461,27.4745,5311100.0
2010-09-15 09:30:00,40.51,40.65,40.34,40.57,3629300.0,27.3328,27.4273,27.2181,27.3733,3629300.0
2010-09-15 10:00:00,40.56,40.81,40.49,40.69,2705400.0,27.3665,27.5352,27.3193,27.4543,2705400.0
2010-09-15 10:30:00,40.69,40.84,40.56,40.84,2039500.0,27.4543,27.5555,27.3665,27.5555,2039500.0
2010-09-15 11:00:00,40.84,40.88,40.66,40.82,1337300.0,27.5555,27.5824,27.434,27.542,1337300.0
2010-09-15 11:30:00,40.82,40.89,40.72,40.86,1202700.0,27.542,27.5892,27.4745,27.569,1202700.0
2010-09-15 12:00:00,40.87,40.93,40.79,40.85,818000.0,27.5757,27.6162,27.5217,27.5622,818000.0
2010-09-15 12:30:00,40.86,40.92,40.82,40.88,879500.0,27.569,27.6094,27.542,27.5824,879500.0
2010-09-15 13:00:00,40.88,41.14,40.87,41.06,1576200.0,27.5824,27.7579,27.5757,27.7039,1576200.0
2010-09-15 13:30:00,41.06,41.1,41.02,41.07,867200.0,27.7039,27.7309,27.6769,27.7106,867200.0
2010-09-15 14:00:00,41.07,41.09,40.95,40.96,1060700.0,27.7106,27.7241,27.6297,27.6364,1060700.0
2010-09-15 14:30:00,40.96,40.99,40.81,40.9,1312300.0,27.6364,27.6567,27.5352,27.5959,1312300.0
2010-09-15 15:00:00,40.9,41.08,40.87,41.06,1795500.0,27.5959,27.7174,27.5757,27.7039,1795500.0
2010-09-15 15:30:00,41.07,41.09,40.98,41.01,3276100.0,27.7106,27.7241,27.6499,27.6702,3276100.0
2010-09-16 09:30:00,40.72,40.89,40.65,40.69,2637600.0,27.4745,27.5892,27.4273,27.4543,2637600.0
2010-09-16 10:00:00,40.69,40.86,40.55,40.69,3342500.0,27.4543,27.569,27.3598,27.4543,3342500.0
2010-09-16 10:30:00,40.69,40.87,40.68,40.79,2310100.0,27.4543,27.5757,27.4475,27.5217,2310100.0
2010-09-16 11:00:00,40.78,40.89,40.77,40.83,1111000.0,27.515,27.5892,27.5082,27.5487,1111000.0
2010-09-16 11:30:00,40.82,40.9,40.77,40.83,1147600.0,27.542,27.5959,27.5082,27.5487,1147600.0
2010-09-16 12:00:00,40.83,40.85,40.71,40.74,923500.0,27.5487,27.5622,27.4677,27.488,923500.0
2010-09-16 12:30:00,40.74,40.88,40.74,40.86,809900.0,27.488,27.5824,27.488,27.569,809900.0
2010-09-16 13:00:00,40.86,40.87,40.78,40.85,744700.0,27.569,27.5757,27.515,27.5622,744700.0
2010-09-16 13:30:00,40.86,40.91,40.83,40.91,617600.0,27.569,27.6027,27.5487,27.6027,617600.0
2010-09-16 14:00:00,40.91,41.03,40.9,41.0,1236000.0,27.6027,27.6837,27.5959,27.6634,1236000.0
2010-09-16 14:30:00,41.0,41.08,40.96,41.06,1316400.0,27.6634,27.7174,27.6364,27.7039,1316400.0
2010-09-16 15:00:00,41.05,41.1,40.96,41.05,1950100.0,27.6972,27.7309,27.6364,27.6972,1950100.0
2010-09-16 15:30:00,41.04,41.1,40.98,40.99,3989200.0,27.6904,27.7309,27.6499,27.6567,3989200.0
2010-09-17 09:30:00,41.02,41.08,40.54,40.57,10029500.0,27.6769,27.7174,27.353,27.3733,10029500.0
2010-09-17 10:00:00,40.58,40.59,40.3,40.4,4583800.0,27.38,27.3868,27.1911,27.2586,4583800.0
2010-09-17 10:30:00,40.4,40.51,40.29,40.36,2831700.0,27.2586,27.3328,27.1844,27.2316,2831700.0
2010-09-17 11:00:00,40.36,40.5,40.24,40.27,1842700.0,27.2316,27.3261,27.1506,27.1709,1842700.0
2010-09-17 11:30:00,40.27,40.27,40.08,40.17,1884100.0,27.1709,27.1709,27.0427,27.1034,1884100.0
2010-09-17 12:00:00,40.17,40.25,40.16,40.22,865300.0,27.1034,27.1574,27.0967,27.1371,865300.0
2010-09-17 12:30:00,40.22,40.29,40.1,40.11,1504200.0,27.1371,27.1844,27.0562,27.0629,1504200.0
2010-09-17 13:00:00,40.11,40.12,39.99,40.09,2719500.0,27.0629,27.0697,26.982,27.0494,2719500.0
2010-09-17 13:30:00,40.09,40.24,40.08,40.21,1814200.0,27.0494,27.1506,27.0427,27.1304,1814200.0
2010-09-17 14:00:00,40.2,40.24,40.08,40.15,2159600.0,27.1236,27.1506,27.0427,27.0899,2159600.0
2010-09-17 14:30:00,40.15,40.22,40.12,40.13,1436000.0,27.0899,27.1371,27.0697,27.0764,1436000.0
2010-09-17 15:00:00,40.13,40.16,40.02,40.05,2479000.0,27.0764,27.0967,27.0022,27.0224,2479000.0
2010-09-17 15:30:00,40.05,40.18,40.05,40.06,6017700.0,27.0224,27.1101,27.0224,27.0292,6017700.0
2010-09-20 09:30:00,40.24,40.43,40.03,40.33,3675800.0,27.1506,27.2788,27.0089,27.2114,3675800.0
2010-09-20 10:00:00,40.33,40.53,40.26,40.4,3146100.0,27.2114,27.3463,27.1641,27.2586,3146100.0
2010-09-20 10:30:00,40.4,40.78,40.39,40.75,2746700.0,27.2586,27.515,27.2518,27.4947,2746700.0
2010-09-20 11:00:00,40.76,40.84,40.68,40.82,1722700.0,27.5015,27.5555,27.4475,27.542,1722700.0
2010-09-20 11:30:00,40.81,40.85,40.69,40.75,1591200.0,27.5352,27.5622,27.4543,27.4947,1591200.0
2010-09-20 12:00:00,40.74,40.85,40.72,40.81,1112600.0,27.488,27.5622,27.4745,27.5352,1112600.0
2010-09-20 12:30:00,40.81,40.91,40.76,40.88,1173500.0,27.5352,27.6027,27.5015,27.5824,1173500.0
2010-09-20 13:00:00,40.88,40.9,40.75,40.86,1057500.0,27.5824,27.5959,27.4947,27.569,1057500.0
2010-09-20 13:30:00,40.86,40.9,40.79,40.86,1019500.0,27.569,27.5959,27.5217,27.569,1019500.0
2010-09-20 14:00:00,40.86,40.96,40.83,40.94,1438200.0,27.569,27.6364,27.5487,27.6229,1438200.0
2010-09-20 14:30:00,40.94,41.13,40.94,41.12,2048200.0,27.6229,27.7511,27.6229,27.7444,2048200.0
2010-09-20 15:00:00,41.11,41.2,41.06,41.1,2620200.0,27.7376,27.7984,27.7039,27.7309,2620200.0
2010-09-20 15:30:00,41.1,41.31,41.1,41.18,7333600.0,27.7309,27.8726,27.7309,27.7849,7333600.0
2010-09-21 09:30:00,41.31,41.5,41.23,41.35,2954800.0,27.8726,28.0008,27.8186,27.8996,2954800.0
2010-09-21 10:00:00,41.34,41.37,41.21,41.25,1912200.0,27.8928,27.9131,27.8051,27.8321,1912200.0
2010-09-21 10:30:00,41.25,41.3,41.15,41.19,1490300.0,27.8321,27.8658,27.7646,27.7916,1490300.0
2010-09-21 11:00:00,41.19,41.23,40.88,40.88,1610800.0,27.7916,27.8186,27.5824,27.5824,1610800.0
2010-09-21 11:30:00,40.89,40.97,40.87,40.94,936800.0,27.5892,27.6432,27.5757,27.6229,936800.0
2010-09-21 12:00:00,40.94,41.08,40.9,40.91,1398600.0,27.6229,27.7174,27.5959,27.6027,1398600.0
2010-09-21 12:30:00,40.91,40.91,40.78,40.84,1498500.0,27.6027,27.6027,27.515,27.5555,1498500.0
2010-09-21 13:00:00,40.84,40.84,40.74,40.74,764600.0,27.5555,27.5555,27.488,27.488,764600.0
2010-09-21 13:30:00,40.75,40.88,40.69,40.86,1120800.0,27.4947,27.5824,27.4543,27.569,1120800.0
2010-09-21 14:00:00,40.86,41.19,40.72,41.04,3500300.0,27.569,27.7916,27.4745,27.6904,3500300.0
2010-09-21 14:30:00,41.05,41.31,40.92,40.99,3403400.0,27.6972,27.8726,27.6094,27.6567,3403400.0
2010-09-21 15:00:00,40.99,41.01,40.7,40.76,2756200.0,27.6567,27.6702,27.461,27.5015,2756200.0
2010-09-21 15:30:00,40.75,40.78,40.47,40.6,6701300.0,27.4947,27.515,27.3058,27.3935,6701300.0
2010-09-22 09:30:00,40.43,40.84,40.37,40.66,4581400.0,27.2788,27.5555,27.2383,27.434,4581400.0
2010-09-22 10:00:00,40.66,40.67,40.3,40.3,2482000.0,27.434,27.4408,27.1911,27.1911,2482000.0
2010-09-22 10:30:00,40.3,40.32,40.1,40.29,2148100.0,27.1911,27.2046,27.0562,27.1844,2148100.0
2010-09-22 11:00:00,40.29,40.36,40.01,40.09,2351500.0,27.1844,27.2316,26.9954,27.0494,2351500.0
2010-09-22 11:30:00,40.08,40.12,40.0,40.05,2056900.0,27.0427,27.0697,26.9887,27.0224,2056900.0
2010-09-22 12:00:00,40.05,40.15,40.04,40.13,2019200.0,27.0224,27.0899,27.0157,27.0764,2019200.0
2010-09-22 12:30:00,40.13,40.15,40.04,40.13,727700.0,27.0764,27.0899,27.0157,27.0764,727700.0
2010-09-22 13:00:00,40.12,40.13,39.8,39.85,2020100.0,27.0697,27.0764,26.8538,26.8875,2020100.0
2010-09-22 13:30:00,39.85,39.99,39.84,39.89,1366500.0,26.8875,26.982,26.8807,26.9145,1366500.0
2010-09-22 14:00:00,39.88,39.89,39.75,39.86,1813800.0,26.9077,26.9145,26.82,26.8942,1813800.0
2010-09-22 14:30:00,39.86,40.11,39.85,40.1,1972700.0,26.8942,27.0629,26.8875,27.0562,1972700.0
2010-09-22 15:00:00,40.11,40.11,39.79,39.92,2256300.0,27.0629,27.0629,26.847,26.9347,2256300.0
2010-09-22 15:30:00,39.92,40.12,39.87,39.95,5370100.0,26.9347,27.0697,26.901,26.955,5370100.0
2010-09-23 09:30:00,39.63,39.7,39.21,39.23,4565400.0,26.7391,26.7863,26.4557,26.4692,4565400.0
2010-09-23 10:00:00,39.24,39.59,39.18,39.33,4114500.0,26.4759,26.7121,26.4354,26.5366,4114500.0
2010-09-23 10:30:00,39.34,39.53,39.33,39.4,2408500.0,26.5434,26.6716,26.5366,26.5839,2408500.0
2010-09-23 11:00:00,39.41,39.55,39.39,39.49,1638400.0,26.5906,26.6851,26.5771,26.6446,1638400.0
2010-09-23 11:30:00,39.49,39.7,39.47,39.55,1733800.0,26.6446,26.7863,26.6311,26.6851,1733800.0
2010-09-23 12:00:00,39.55,39.56,39.35,39.37,1949800.0,26.6851,26.6918,26.5501,26.5636,1949800.0
2010-09-23 12:30:00,39.36,39.46,39.34,39.42,856800.0,26.5569,26.6244,26.5434,26.5974,856800.0
2010-09-23 13:00:00,39.42,39.46,39.33,39.41,909800.0,26.5974,26.6244,26.5366,26.5906,909800.0
2010-09-23 13:30:00,39.41,39.44,39.28,39.33,1163900.0,26.5906,26.6109,26.5029,26.5366,1163900.0
2010-09-23 14:00:00,39.34,39.45,39.33,39.38,956300.0,26.5434,26.6176,26.5366,26.5704,956300.0
2010-09-23 14:30:00,39.38,39.42,39.14,39.18,1828400.0,26.5704,26.5974,26.4084,26.4354,1828400.0
2010-09-23 15:00:00,39.19,39.3,39.1,39.11,2337700.0,26.4422,26.5164,26.3815,26.3882,2337700.0
2010-09-23 15:30:00,39.11,39.17,38.99,39.15,5852800.0,26.3882,26.4287,26.3072,26.4152,5852800.0
2010-09-24 09:30:00,39.51,39.71,39.36,39.45,3610900.0,26.6581,26.793,26.5569,26.6176,3610900.0
2010-09-24 10:00:00,39.43,39.68,39.3,39.68,2903700.0,26.6041,26.7728,26.5164,26.7728,2903700.0
2010-09-24 10:30:00,39.68,39.79,39.61,39.61,2569800.0,26.7728,26.847,26.7256,26.7256,2569800.0
2010-09-24 11:00:00,39.61,39.78,39.57,39.71,1367200.0,26.7256,26.8403,26.6986,26.793,1367200.0
2010-09-24 11:30:00,39.71,39.73,39.46,39.67,1456800.0,26.793,26.8065,26.6244,26.766,1456800.0
2010-09-24 12:00:00,39.68,39.68,39.54,39.57,1028900.0,26.7728,26.7728,26.6783,26.6986,1028900.0
2010-09-24 12:30:00,39.58,39.7,39.53,39.63,1055200.0,26.7053,26.7863,26.6716,26.7391,1055200.0
2010-09-24 13:00:00,39.63,39.72,39.58,39.72,811200.0,26.7391,26.7998,26.7053,26.7998,811200.0
2010-09-24 13:30:00,39.72,39.77,39.65,39.67,961600.0,26.7998,26.8335,26.7525,26.766,961600.0
2010-09-24 14:00:00,39.67,39.7,39.59,39.64,1013600.0,26.766,26.7863,26.7121,26.7458,1013600.0
2010-09-24 14:30:00,39.63,39.71,39.61,39.62,1375900.0,26.7391,26.793,26.7256,26.7323,1375900.0
2010-09-24 15:00:00,39.63,39.64,39.52,39.57,1467100.0,26.7391,26.7458,26.6648,26.6986,1467100.0
2010-09-24 15:30:00,39.57,39.8,39.56,39.75,5151600.0,26.6986,26.8538,26.6918,26.82,5151600.0
2010-09-27 09:30:00,39.47,39.67,39.39,39.47,3082700.0,26.6311,26.766,26.5771,26.6311,3082700.0
2010-09-27 10:00:00,39.47,39.51,39.17,39.36,2161400.0,26.6311,26.6581,26.4287,26.5569,2161400.0
2010-09-27 10:30:00,39.35,39.52,39.26,39.45,2169900.0,26.5501,26.6648,26.4894,26.6176,2169900.0
2010-09-27 11:00:00,39.46,39.46,39.2,39.29,1322500.0,26.6244,26.6244,26.4489,26.5096,1322500.0
2010-09-27 11:30:00,39.3,39.36,39.22,39.23,998700.0,26.5164,26.5569,26.4624,26.4692,998700.0
2010-09-27 12:00:00,39.24,39.35,39.22,39.3,1167600.0,26.4759,26.5501,26.4624,26.5164,1167600.0
2010-09-27 12:30:00,39.3,39.3,39.21,39.23,996200.0,26.5164,26.5164,26.4557,26.4692,996200.0
2010-09-27 13:00:00,39.23,39.28,39.2,39.27,770000.0,26.4692,26.5029,26.4489,26.4962,770000.0
2010-09-27 13:30:00,39.27,39.5,39.26,39.43,1534300.0,26.4962,26.6513,26.4894,26.6041,1534300.0
2010-09-27 14:00:00,39.44,39.52,39.43,39.51,1154300.0,26.6109,26.6648,26.6041,26.6581,1154300.0
2010-09-27 14:30:00,39.51,39.56,39.37,39.39,1284500.0,26.6581,26.6918,26.5636,26.5771,1284500.0
2010-09-27 15:00:00,39.39,39.4,39.23,39.25,1420700.0,26.5771,26.5839,26.4692,26.4827,1420700.0
2010-09-27 15:30:00,39.24,39.25,39.01,39.07,4388000.0,26.4759,26.4827,26.3207,26.3612,4388000.0
2010-09-28 09:30:00,39.36,39.4,39.04,39.15,2531000.0,26.5569,26.5839,26.341,26.4152,2531000.0
2010-09-28 10:00:00,39.15,39.15,38.79,38.92,4058200.0,26.4152,26.4152,26.1723,26.26,4058200.0
2010-09-28 10:30:00,38.92,39.01,38.75,38.87,2382700.0,26.26,26.3207,26.1453,26.2263,2382700.0
2010-09-28 11:00:00,38.87,39.08,38.77,38.99,2059300.0,26.2263,26.368,26.1588,26.3072,2059300.0
2010-09-28 11:30:00,39.0,39.07,38.91,38.94,1835600.0,26.314,26.3612,26.2533,26.2735,1835600.0
2010-09-28 12:00:00,38.94,39.04,38.89,38.94,1744900.0,26.2735,26.341,26.2398,26.2735,1744900.0
2010-09-28 12:30:00,38.94,38.99,38.87,38.89,1384300.0,26.2735,26.3072,26.2263,26.2398,1384300.0
2010-09-28 13:00:00,38.89,38.93,38.71,38.74,1314500.0,26.2398,26.2667,26.1183,26.1386,1314500.0
2010-09-28 13:30:00,38.74,39.01,38.73,39.0,2474600.0,26.1386,26.3207,26.1318,26.314,2474600.0
2010-09-28 14:00:00,39.01,39.01,38.78,38.79,1161600.0,26.3207,26.3207,26.1655,26.1723,1161600.0
2010-09-28 14:30:00,38.79,38.83,38.61,38.69,2183000.0,26.1723,26.1993,26.0508,26.1048,2183000.0
2010-09-28 15:00:00,38.69,38.84,38.63,38.73,2067100.0,26.1048,26.206,26.0643,26.1318,2067100.0
2010-09-28 15:30:00,38.74,39.1,38.73,38.95,3891600.0,26.1386,26.3815,26.1318,26.2802,3891600.0
2010-09-29 09:30:00,38.79,38.87,38.45,38.59,4163800.0,26.1723,26.2263,25.9429,26.0373,4163800.0
2010-09-29 10:00:00,38.58,38.71,38.42,38.52,3384200.0,26.0306,26.1183,25.9226,25.9901,3384200.0
2010-09-29 10:30:00,38.52,38.53,38.39,38.51,2618300.0,25.9901,25.9969,25.9024,25.9834,2618300.0
2010-09-29 11:00:00,38.51,38.6,38.43,38.52,2124100.0,25.9834,26.0441,25.9294,25.9901,2124100.0
2010-09-29 11:30:00,38.53,38.88,38.48,38.82,3103600.0,25.9969,26.233,25.9631,26.1925,3103600.0
2010-09-29 12:00:00,38.82,38.86,38.71,38.71,1231900.0,26.1925,26.2195,26.1183,26.1183,1231900.0
2010-09-29 12:30:00,38.71,38.72,38.53,38.65,1648400.0,26.1183,26.1251,25.9969,26.0778,1648400.0
2010-09-29 13:00:00,38.66,38.7,38.59,38.61,953400.0,26.0846,26.1116,26.0373,26.0508,953400.0
2010-09-29 13:30:00,38.62,38.71,38.53,38.68,1533200.0,26.0576,26.1183,25.9969,26.0981,1533200.0
2010-09-29 14:00:00,38.68,38.82,38.68,38.71,1376800.0,26.0981,26.1925,26.0981,26.1183,1376800.0
2010-09-29 14:30:00,38.7,38.74,38.6,38.61,2034900.0,26.1116,26.1386,26.0441,26.0508,2034900.0
2010-09-29 15:00:00,38.61,38.62,38.37,38.4,3463900.0,26.0508,26.0576,25.8889,25.9091,3463900.0
2010-09-29 15:30:00,38.41,38.42,38.06,38.41,10381300.0,25.9159,25.9226,25.6797,25.9159,10381300.0
2010-09-30 09:30:00,38.42,38.95,38.36,38.8,7396800.0,25.9226,26.2802,25.8822,26.179,7396800.0
2010-09-30 10:00:00,38.8,38.86,38.23,38.34,6005200.0,26.179,26.2195,25.7944,25.8687,6005200.0
2010-09-30 10:30:00,38.34,38.45,38.16,38.16,5891600.0,25.8687,25.9429,25.7472,25.7472,5891600.0
2010-09-30 11:00:00,38.17,38.22,38.01,38.06,3843300.0,25.754,25.7877,25.646,25.6797,3843300.0
2010-09-30 11:30:00,38.06,38.25,38.02,38.2,4061700.0,25.6797,25.8079,25.6528,25.7742,4061700.0
2010-09-30 12:00:00,38.21,38.25,38.1,38.16,2311700.0,25.781,25.8079,25.7067,25.7472,2311700.0
2010-09-30 12:30:00,38.17,38.31,38.13,38.28,2911500.0,25.754,25.8484,25.727,25.8282,2911500.0
2010-09-30 13:00:00,38.28,38.29,38.16,38.22,1819400.0,25.8282,25.8349,25.7472,25.7877,1819400.0
2010-09-30 13:30:00,38.22,38.25,38.1,38.16,1567200.0,25.7877,25.8079,25.7067,25.7472,1567200.0
2010-09-30 14:00:00,38.16,38.2,38.04,38.07,2103100.0,25.7472,25.7742,25.6663,25.6865,2103100.0
2010-09-30 14:30:00,38.07,38.12,38.02,38.02,2601100.0,25.6865,25.7202,25.6528,25.6528,2601100.0
2010-09-30 15:00:00,38.02,38.18,37.96,38.05,4416100.0,25.6528,25.7607,25.6123,25.673,4416100.0
2010-09-30 15:30:00,38.05,38.14,37.99,38.06,5489200.0,25.673,25.7337,25.6325,25.6797,5489200.0
2010-10-01 09:30:00,38.34,38.62,38.29,38.5,4068500.0,25.8687,26.0576,25.8349,25.9766,4068500.0
2010-10-01 10:00:00,38.5,38.64,38.3,38.37,4676600.0,25.9766,26.0711,25.8417,25.8889,4676600.0
2010-10-01 10:30:00,38.36,38.61,38.3,38.47,3472300.0,25.8822,26.0508,25.8417,25.9564,3472300.0
2010-10-01 11:00:00,38.47,38.53,38.37,38.41,1507500.0,25.9564,25.9969,25.8889,25.9159,1507500.0
2010-10-01 11:30:00,38.42,38.53,38.34,38.49,1298200.0,25.9226,25.9969,25.8687,25.9699,1298200.0
2010-10-01 12:00:00,38.48,38.56,38.43,38.52,1383100.0,25.9631,26.0171,25.9294,25.9901,1383100.0
2010-10-01 12:30:00,38.53,38.68,38.51,38.67,1938300.0,25.9969,26.0981,25.9834,26.0913,1938300.0
2010-10-01 13:00:00,38.67,39.09,38.66,38.93,3947500.0,26.0913,26.3747,26.0846,26.2667,3947500.0
2010-10-01 13:30:00,38.92,38.93,38.75,38.91,3078900.0,26.26,26.2667,26.1453,26.2533,3078900.0
2010-10-01 14:00:00,38.9,39.05,38.88,38.95,2661900.0,26.2465,26.3477,26.233,26.2802,2661900.0
2010-10-01 14:30:00,38.96,39.0,38.81,38.9,1924700.0,26.287,26.314,26.1858,26.2465,1924700.0
2010-10-01 15:00:00,38.9,38.99,38.82,38.84,2214300.0,26.2465,26.3072,26.1925,26.206,2214300.0
2010-10-01 15:30:00,38.83,38.94,38.7,38.78,4204400.0,26.1993,26.2735,26.1116,26.1655,4204400.0
2010-10-04 09:30:00,38.97,39.46,38.81,39.29,6133900.0,26.3275,26.6585,26.2194,26.5437,6133900.0
2010-10-04 10:00:00,39.29,39.5,39.23,39.46,5142000.0,26.5437,26.6856,26.5031,26.6585,5142000.0
2010-10-04 10:30:00,39.46,39.54,39.24,39.29,2701300.0,26.6585,26.7126,26.5099,26.5437,2701300.0
2010-10-04 11:00:00,39.29,39.29,39.07,39.09,2711400.0,26.5437,26.5437,26.3951,26.4086,2711400.0
2010-10-04 11:30:00,39.09,39.15,38.86,38.87,2605200.0,26.4086,26.4491,26.2532,26.2599,2605200.0
2010-10-04 12:00:00,38.88,38.92,38.71,38.85,2531600.0,26.2667,26.2937,26.1518,26.2464,2531600.0
2010-10-04 12:30:00,38.86,38.98,38.8,38.93,1299400.0,26.2532,26.3342,26.2126,26.3005,1299400.0
2010-10-04 13:00:00,38.94,39.04,38.91,38.93,1646900.0,26.3072,26.3748,26.287,26.3005,1646900.0
2010-10-04 13:30:00,38.93,38.96,38.79,38.95,1165100.0,26.3005,26.3207,26.2059,26.314,1165100.0
2010-10-04 14:00:00,38.95,38.98,38.73,38.85,1459800.0,26.314,26.3342,26.1654,26.2464,1459800.0
2010-10-04 14:30:00,38.86,38.96,38.82,38.91,1660200.0,26.2532,26.3207,26.2262,26.287,1660200.0
2010-10-04 15:00:00,38.9,39.03,38.84,39.03,2666700.0,26.2802,26.368,26.2397,26.368,2666700.0
2010-10-04 15:30:00,39.03,39.06,38.86,38.96,4518600.0,26.368,26.3883,26.2532,26.3207,4518600.0
2010-10-05 09:30:00,39.36,39.62,39.07,39.42,5049500.0,26.591,26.7666,26.3951,26.6315,5049500.0
2010-10-05 10:00:00,39.42,39.49,39.17,39.28,4965400.0,26.6315,26.6788,26.4626,26.5369,4965400.0
2010-10-05 10:30:00,39.29,39.38,39.17,39.25,3223600.0,26.5437,26.6045,26.4626,26.5167,3223600.0
2010-10-05 11:00:00,39.25,39.49,39.23,39.44,2232200.0,26.5167,26.6788,26.5031,26.645,2232200.0
2010-10-05 11:30:00,39.44,39.65,39.44,39.52,2755900.0,26.645,26.7869,26.645,26.6991,2755900.0
2010-10-05 12:00:00,39.52,39.62,39.52,39.6,1747900.0,26.6991,26.7666,26.6991,26.7531,1747900.0
2010-10-05 12:30:00,39.6,39.74,39.57,39.73,1492500.0,26.7531,26.8477,26.7328,26.8409,1492500.0
2010-10-05 13:00:00,39.74,39.81,39.7,39.72,1613100.0,26.8477,26.895,26.8207,26.8342,1613100.0
2010-10-05 13:30:00,39.72,39.75,39.65,39.7,1436000.0,26.8342,26.8544,26.7869,26.8207,1436000.0
2010-10-05 14:00:00,39.69,39.76,39.62,39.66,1762700.0,26.8139,26.8612,26.7666,26.7936,1762700.0
2010-10-05 14:30:00,39.66,39.75,39.65,39.71,1758700.0,26.7936,26.8544,26.7869,26.8274,1758700.0
2010-10-05 15:00:00,39.71,39.82,39.67,39.69,3003300.0,26.8274,26.9017,26.8004,26.8139,3003300.0
2010-10-05 15:30:00,39.69,39.72,39.57,39.62,6642800.0,26.8139,26.8342,26.7328,26.7666,6642800.0
2010-10-06 09:30:00,39.52,39.78,39.42,39.68,4836800.0,26.6991,26.8747,26.6315,26.8072,4836800.0
2010-10-06 10:00:00,39.69,39.9,39.66,39.8,3742100.0,26.8139,26.9558,26.7936,26.8882,3742100.0
2010-10-06 10:30:00,39.8,39.91,39.74,39.83,2434800.0,26.8882,26.9625,26.8477,26.9085,2434800.0
2010-10-06 11:00:00,39.82,39.99,39.79,39.99,2136600.0,26.9017,27.0166,26.8815,27.0166,2136600.0
2010-10-06 11:30:00,39.98,40.04,39.95,40.02,1782700.0,27.0098,27.0504,26.9896,27.0369,1782700.0
2010-10-06 12:00:00,40.02,40.07,39.88,39.92,1819100.0,27.0369,27.0706,26.9423,26.9693,1819100.0
2010-10-06 12:30:00,39.92,39.99,39.86,39.87,1191000.0,26.9693,27.0166,26.9288,26.9355,1191000.0
2010-10-06 13:00:00,39.87,39.87,39.66,39.7,2295800.0,26.9355,26.9355,26.7936,26.8207,2295800.0
2010-10-06 13:30:00,39.69,39.78,39.68,39.75,1173300.0,26.8139,26.8747,26.8072,26.8544,1173300.0
2010-10-06 14:00:00,39.76,39.85,39.7,39.85,1155000.0,26.8612,26.922,26.8207,26.922,1155000.0
2010-10-06 14:30:00,39.84,39.89,39.73,39.74,1385400.0,26.9152,26.949,26.8409,26.8477,1385400.0
2010-10-06 15:00:00,39.74,39.87,39.73,39.87,1784300.0,26.8477,26.9355,26.8409,26.9355,1784300.0
2010-10-06 15:30:00,39.87,39.93,39.77,39.86,3076100.0,26.9355,26.9761,26.868,26.9288,3076100.0
2010-10-07 09:30:00,40.14,40.32,39.85,39.86,3934000.0,27.1179,27.2395,26.922,26.9288,3934000.0
2010-10-07 10:00:00,39.86,39.95,39.76,39.88,2200900.0,26.9288,26.9896,26.8612,26.9423,2200900.0
2010-10-07 10:30:00,39.88,39.94,39.7,39.72,2072500.0,26.9423,26.9828,26.8207,26.8342,2072500.0
2010-10-07 11:00:00,39.72,39.75,39.54,39.56,1819700.0,26.8342,26.8544,26.7126,26.7261,1819700.0
2010-10-07 11:30:00,39.56,39.64,39.46,39.54,1699800.0,26.7261,26.7801,26.6585,26.7126,1699800.0
2010-10-07 12:00:00,39.53,39.56,39.3,39.33,2353800.0,26.7058,26.7261,26.5504,26.5707,2353800.0
2010-10-07 12:30:00,39.33,39.39,39.2,39.39,1442000.0,26.5707,26.6112,26.4829,26.6112,1442000.0
2010-10-07 13:00:00,39.39,39.56,39.38,39.43,1574100.0,26.6112,26.7261,26.6045,26.6383,1574100.0
2010-10-07 13:30:00,39.42,39.59,39.35,39.54,1001600.0,26.6315,26.7464,26.5842,26.7126,1001600.0
2010-10-07 14:00:00,39.54,39.63,39.52,39.56,1355900.0,26.7126,26.7734,26.6991,26.7261,1355900.0
2010-10-07 14:30:00,39.56,39.59,39.45,39.57,1101600.0,26.7261,26.7464,26.6518,26.7328,1101600.0
2010-10-07 15:00:00,39.57,39.63,39.51,39.53,1358200.0,26.7328,26.7734,26.6923,26.7058,1358200.0
2010-10-07 15:30:00,39.53,39.67,39.46,39.49,3636500.0,26.7058,26.8004,26.6585,26.6788,3636500.0
2010-10-08 09:30:00,39.76,39.78,39.48,39.53,3077900.0,26.8612,26.8747,26.672,26.7058,3077900.0
2010-10-08 10:00:00,39.54,39.65,39.3,39.37,2539000.0,26.7126,26.7869,26.5504,26.5977,2539000.0
2010-10-08 10:30:00,39.37,39.71,39.36,39.69,1633100.0,26.5977,26.8274,26.591,26.8139,1633100.0
2010-10-08 11:00:00,39.69,39.73,39.53,39.63,1885400.0,26.8139,26.8409,26.7058,26.7734,1885400.0
2010-10-08 11:30:00,39.63,39.73,39.6,39.69,1061400.0,26.7734,26.8409,26.7531,26.8139,1061400.0
2010-10-08 12:00:00,39.69,39.71,39.57,39.63,972800.0,26.8139,26.8274,26.7328,26.7734,972800.0
2010-10-08 12:30:00,39.62,39.69,39.55,39.58,1015700.0,26.7666,26.8139,26.7193,26.7396,1015700.0
2010-10-08 13:00:00,39.59,39.61,39.5,39.52,1111600.0,26.7464,26.7599,26.6856,26.6991,1111600.0
2010-10-08 13:30:00,39.52,39.53,39.26,39.31,1970400.0,26.6991,26.7058,26.5234,26.5572,1970400.0
2010-10-08 14:00:00,39.32,39.33,39.21,39.25,2180300.0,26.5639,26.5707,26.4896,26.5167,2180300.0
2010-10-08 14:30:00,39.26,39.28,39.13,39.17,1832000.0,26.5234,26.5369,26.4356,26.4626,1832000.0
2010-10-08 15:00:00,39.17,39.35,39.16,39.24,1851400.0,26.4626,26.5842,26.4559,26.5099,1851400.0
2010-10-08 15:30:00,39.24,39.38,39.24,39.31,4091200.0,26.5099,26.6045,26.5099,26.5572,4091200.0
2010-10-11 09:30:00,39.52,39.67,39.4,39.51,3013100.0,26.6991,26.8004,26.618,26.6923,3013100.0
2010-10-11 10:00:00,39.51,39.77,39.51,39.76,2473600.0,26.6923,26.868,26.6923,26.8612,2473600.0
2010-10-11 10:30:00,39.76,39.9,39.75,39.79,3354400.0,26.8612,26.9558,26.8544,26.8815,3354400.0
2010-10-11 11:00:00,39.79,39.84,39.72,39.75,1412400.0,26.8815,26.9152,26.8342,26.8544,1412400.0
2010-10-11 11:30:00,39.76,39.9,39.76,39.8,1372600.0,26.8612,26.9558,26.8612,26.8882,1372600.0
2010-10-11 12:00:00,39.8,39.88,39.76,39.84,792500.0,26.8882,26.9423,26.8612,26.9152,792500.0
2010-10-11 12:30:00,39.83,39.89,39.78,39.89,1327400.0,26.9085,26.949,26.8747,26.949,1327400.0
2010-10-11 13:00:00,39.89,39.91,39.68,39.77,1902700.0,26.949,26.9625,26.8072,26.868,1902700.0
2010-10-11 13:30:00,39.77,39.86,39.71,39.81,909400.0,26.868,26.9288,26.8274,26.895,909400.0
2010-10-11 14:00:00,39.81,39.82,39.67,39.74,1324300.0,26.895,26.9017,26.8004,26.8477,1324300.0
2010-10-11 14:30:00,39.73,39.84,39.66,39.71,1175100.0,26.8409,26.9152,26.7936,26.8274,1175100.0
2010-10-11 15:00:00,39.71,39.76,39.65,39.68,1443000.0,26.8274,26.8612,26.7869,26.8072,1443000.0
2010-10-11 15:30:00,39.68,39.77,39.6,39.75,2998000.0,26.8072,26.868,26.7531,26.8544,2998000.0
2010-10-12 09:30:00,39.47,39.87,39.47,39.85,4740500.0,26.6653,26.9355,26.6653,26.922,4740500.0
2010-10-12 10:00:00,39.84,39.88,39.7,39.76,2590300.0,26.9152,26.9423,26.8207,26.8612,2590300.0
2010-10-12 10:30:00,39.76,39.92,39.67,39.84,2167600.0,26.8612,26.9693,26.8004,26.9152,2167600.0
2010-10-12 11:00:00,39.85,40.0,39.81,40.0,1438700.0,26.922,27.0233,26.895,27.0233,1438700.0
2010-10-12 11:30:00,39.99,40.09,39.81,40.08,1989400.0,27.0166,27.0841,26.895,27.0774,1989400.0
2010-10-12 12:00:00,40.08,40.1,39.99,40.03,1563100.0,27.0774,27.0909,27.0166,27.0436,1563100.0
2010-10-12 12:30:00,40.02,40.06,39.98,39.98,1137800.0,27.0369,27.0639,27.0098,27.0098,1137800.0
2010-10-12 13:00:00,39.98,40.05,39.95,40.04,1491600.0,27.0098,27.0571,26.9896,27.0504,1491600.0
2010-10-12 13:30:00,40.04,40.08,40.01,40.05,1142400.0,27.0504,27.0774,27.0301,27.0571,1142400.0
2010-10-12 14:00:00,40.05,40.38,39.99,40.23,4260800.0,27.0571,27.2801,27.0166,27.1787,4260800.0
2010-10-12 14:30:00,40.24,40.25,40.08,40.17,2673200.0,27.1855,27.1922,27.0774,27.1382,2673200.0
2010-10-12 15:00:00,40.16,40.45,40.06,40.41,3620400.0,27.1314,27.3274,27.0639,27.3003,3620400.0
2010-10-12 15:30:00,40.41,40.49,40.35,40.38,6632400.0,27.3003,27.3544,27.2598,27.2801,6632400.0
2010-10-13 09:30:00,40.66,40.72,40.15,40.23,12730200.0,27.4692,27.5098,27.1247,27.1787,12730200.0
2010-10-13 10:00:00,40.23,40.37,40.07,40.12,5697200.0,27.1787,27.2733,27.0706,27.1044,5697200.0
2010-10-13 10:30:00,40.13,40.3,39.97,40.3,5583500.0,27.1112,27.226,27.0031,27.226,5583500.0
2010-10-13 11:00:00,40.3,40.45,40.25,40.35,5579000.0,27.226,27.3274,27.1922,27.2598,5579000.0
2010-10-13 11:30:00,40.35,40.44,40.26,40.29,2545500.0,27.2598,27.3206,27.199,27.2193,2545500.0
2010-10-13 12:00:00,40.29,40.35,40.15,40.16,2183800.0,27.2193,27.2598,27.1247,27.1314,2183800.0
2010-10-13 12:30:00,40.16,40.29,40.16,40.25,2096600.0,27.1314,27.2193,27.1314,27.1922,2096600.0
2010-10-13 13:00:00,40.24,40.27,40.02,40.04,2459800.0,27.1855,27.2058,27.0369,27.0504,2459800.0
2010-10-13 13:30:00,40.04,40.06,39.9,39.98,3861800.0,27.0504,27.0639,26.9558,27.0098,3861800.0
2010-10-13 14:00:00,39.97,40.09,39.9,39.96,4474100.0,27.0031,27.0841,26.9558,26.9963,4474100.0
2010-10-13 14:30:00,39.97,40.0,39.79,39.88,3681300.0,27.0031,27.0233,26.8815,26.9423,3681300.0
2010-10-13 15:00:00,39.87,39.89,39.59,39.6,5376300.0,26.9355,26.949,26.7464,26.7531,5376300.0
2010-10-13 15:30:00,39.6,39.89,39.58,39.85,7564700.0,26.7531,26.949,26.7396,26.922,7564700.0
2010-10-14 09:30:00,39.24,39.38,38.47,38.81,13782300.0,26.5099,26.6045,25.9897,26.2194,13782300.0
2010-10-14 10:00:00,38.82,38.87,38.55,38.74,6940300.0,26.2262,26.2599,26.0437,26.1721,6940300.0
2010-10-14 10:30:00,38.75,38.97,38.71,38.88,3455200.0,26.1789,26.3275,26.1518,26.2667,3455200.0
2010-10-14 11:00:00,38.88,38.9,38.72,38.76,2736800.0,26.2667,26.2802,26.1586,26.1856,2736800.0
2010-10-14 11:30:00,38.76,38.81,38.6,38.64,3847100.0,26.1856,26.2194,26.0775,26.1045,3847100.0
2010-10-14 12:00:00,38.64,38.8,38.5,38.54,4122600.0,26.1045,26.2126,26.01,26.037,4122600.0
2010-10-14 12:30:00,38.54,38.76,38.53,38.73,5553100.0,26.037,26.1856,26.0302,26.1654,5553100.0
2010-10-14 13:00:00,38.73,38.73,38.38,38.48,4352500.0,26.1654,26.1654,25.9289,25.9965,4352500.0
2010-10-14 13:30:00,38.48,38.59,38.4,38.42,2785400.0,25.9965,26.0708,25.9424,25.9559,2785400.0
2010-10-14 14:00:00,38.42,38.42,38.1,38.24,6617700.0,25.9559,25.9559,25.7397,25.8343,6617700.0
2010-10-14 14:30:00,38.24,38.32,38.18,38.24,4305000.0,25.8343,25.8884,25.7938,25.8343,4305000.0
2010-10-14 15:00:00,38.24,38.5,38.18,38.36,5764500.0,25.8343,26.01,25.7938,25.9154,5764500.0
2010-10-14 15:30:00,38.36,38.74,38.35,38.71,7180100.0,25.9154,26.1721,25.9086,26.1518,7180100.0
2010-10-15 09:30:00,38.87,38.94,37.5,37.52,19429300.0,26.2599,26.3072,25.3344,25.3479,19429300.0
2010-10-15 10:00:00,37.51,37.61,36.54,36.63,27367100.0,25.3411,25.4087,24.6858,24.7466,27367100.0
2010-10-15 10:30:00,36.64,37.39,36.55,37.33,18976300.0,24.7534,25.2601,24.6926,25.2195,18976300.0
2010-10-15 11:00:00,37.34,37.5,37.26,37.45,10891800.0,25.2263,25.3344,25.1722,25.3006,10891800.0
2010-10-15 11:30:00,37.45,37.64,37.18,37.31,8176400.0,25.3006,25.429,25.1182,25.206,8176400.0
2010-10-15 12:00:00,37.31,37.61,37.27,37.52,5164000.0,25.206,25.4087,25.179,25.3479,5164000.0
2010-10-15 12:30:00,37.53,37.8,37.5,37.53,4769400.0,25.3547,25.5371,25.3344,25.3547,4769400.0
2010-10-15 13:00:00,37.53,37.6,37.41,37.42,2822400.0,25.3547,25.4019,25.2736,25.2803,2822400.0
2010-10-15 13:30:00,37.42,37.47,37.26,37.29,4437600.0,25.2803,25.3141,25.1722,25.1925,4437600.0
2010-10-15 14:00:00,37.29,37.35,37.18,37.21,4569200.0,25.1925,25.233,25.1182,25.1385,4569200.0
2010-10-15 14:30:00,37.21,37.35,37.13,37.23,4449800.0,25.1385,25.233,25.0844,25.152,4449800.0
2010-10-15 15:00:00,37.23,37.23,36.94,36.98,9017600.0,25.152,25.152,24.9561,24.9831,9017600.0
2010-10-15 15:30:00,36.98,37.29,36.97,37.16,14799500.0,24.9831,25.1925,24.9763,25.1047,14799500.0
2010-10-18 09:30:00,37.15,37.93,37.01,37.72,10916400.0,25.0979,25.6249,25.0033,25.483,10916400.0
2010-10-18 10:00:00,37.72,38.05,37.65,37.7,6512400.0,25.483,25.706,25.4357,25.4695,6512400.0
2010-10-18 10:30:00,37.69,37.99,37.69,37.99,4573700.0,25.4627,25.6654,25.4627,25.6654,4573700.0
2010-10-18 11:00:00,37.99,38.01,37.77,37.85,3177700.0,25.6654,25.6789,25.5168,25.5708,3177700.0
2010-10-18 11:30:00,37.86,37.98,37.83,37.98,2786400.0,25.5776,25.6587,25.5573,25.6587,2786400.0
2010-10-18 12:00:00,37.98,38.0,37.81,37.85,1986600.0,25.6587,25.6722,25.5438,25.5708,1986600.0
2010-10-18 12:30:00,37.86,37.95,37.8,37.93,1533800.0,25.5776,25.6384,25.5371,25.6249,1533800.0
2010-10-18 13:00:00,37.93,38.16,37.92,38.09,2831500.0,25.6249,25.7803,25.6181,25.733,2831500.0
2010-10-18 13:30:00,38.1,38.1,38.0,38.01,1680000.0,25.7397,25.7397,25.6722,25.6789,1680000.0
2010-10-18 14:00:00,38.01,38.07,37.99,38.05,1936500.0,25.6789,25.7195,25.6654,25.706,1936500.0
2010-10-18 14:30:00,38.04,38.1,37.99,38.01,1998500.0,25.6992,25.7397,25.6654,25.6789,1998500.0
2010-10-18 15:00:00,38.01,38.26,38.0,38.16,4367600.0,25.6789,25.8478,25.6722,25.7803,4367600.0
2010-10-18 15:30:00,38.16,38.23,38.09,38.2,6857400.0,25.7803,25.8276,25.733,25.8073,6857400.0
2010-10-19 09:30:00,37.9,38.5,37.71,37.96,8887700.0,25.6046,26.01,25.4763,25.6452,8887700.0
2010-10-19 10:00:00,37.96,38.36,37.88,38.36,5439300.0,25.6452,25.9154,25.5911,25.9154,5439300.0
2010-10-19 10:30:00,38.35,38.63,38.24,38.58,4111400.0,25.9086,26.0978,25.8343,26.064,4111400.0
2010-10-19 11:00:00,38.58,38.65,38.46,38.5,3236900.0,26.064,26.1113,25.9829,26.01,3236900.0
2010-10-19 11:30:00,38.5,38.55,38.45,38.48,2201400.0,26.01,26.0437,25.9762,25.9965,2201400.0
2010-10-19 12:00:00,38.48,38.62,38.39,38.39,1976700.0,25.9965,26.091,25.9357,25.9357,1976700.0
2010-10-19 12:30:00,38.39,38.42,38.28,38.4,1278700.0,25.9357,25.9559,25.8613,25.9424,1278700.0
2010-10-19 13:00:00,38.4,38.42,38.23,38.26,1727500.0,25.9424,25.9559,25.8276,25.8478,1727500.0
2010-10-19 13:30:00,38.26,38.37,37.84,37.89,5360000.0,25.8478,25.9221,25.5641,25.5979,5360000.0
2010-10-19 14:00:00,37.88,38.29,37.5,37.71,9920800.0,25.5911,25.8681,25.3344,25.4763,9920800.0
2010-10-19 14:30:00,37.71,37.96,37.63,37.82,6036400.0,25.4763,25.6452,25.4222,25.5506,6036400.0
2010-10-19 15:00:00,37.81,37.91,37.65,37.7,5475800.0,25.5438,25.6114,25.4357,25.4695,5475800.0
2010-10-19 15:30:00,37.7,37.81,37.62,37.71,10157400.0,25.4695,25.5438,25.4155,25.4763,10157400.0
2010-10-20 09:30:00,38.0,38.03,37.51,37.52,6969900.0,25.6722,25.6924,25.3411,25.3479,6969900.0
2010-10-20 10:00:00,37.53,37.7,37.46,37.69,5408700.0,25.3547,25.4695,25.3074,25.4627,5408700.0
2010-10-20 10:30:00,37.69,37.99,37.68,37.82,4162400.0,25.4627,25.6654,25.456,25.5506,4162400.0
2010-10-20 11:00:00,37.82,38.12,37.8,38.12,2617400.0,25.5506,25.7532,25.5371,25.7532,2617400.0
2010-10-20 11:30:00,38.12,38.21,38.01,38.01,2420900.0,25.7532,25.814,25.6789,25.6789,2420900.0
2010-10-20 12:00:00,38.01,38.27,37.99,38.2,2178100.0,25.6789,25.8546,25.6654,25.8073,2178100.0
2010-10-20 12:30:00,38.21,38.3,38.18,38.26,1504900.0,25.814,25.8749,25.7938,25.8478,1504900.0
2010-10-20 13:00:00,38.25,38.28,38.08,38.14,1899300.0,25.8411,25.8613,25.7262,25.7668,1899300.0
2010-10-20 13:30:00,38.14,38.21,38.08,38.1,1509900.0,25.7668,25.814,25.7262,25.7397,1509900.0
2010-10-20 14:00:00,38.11,38.23,38.04,38.17,2580200.0,25.7465,25.8276,25.6992,25.787,2580200.0
2010-10-20 14:30:00,38.17,38.28,38.08,38.24,2154100.0,25.787,25.8613,25.7262,25.8343,2154100.0
2010-10-20 15:00:00,38.24,38.25,38.12,38.23,2025700.0,25.8343,25.8411,25.7532,25.8276,2025700.0
2010-10-20 15:30:00,38.23,38.24,38.0,38.09,4582300.0,25.8276,25.8343,25.6722,25.733,4582300.0
2010-10-21 09:30:00,38.19,38.28,36.21,38.1,3707300.0,25.8005,25.8613,24.4629,25.7397,3707300.0
2010-10-21 10:00:00,38.1,38.4,37.96,38.29,4014000.0,25.7397,25.9424,25.6452,25.8681,4014000.0
2010-10-21 10:30:00,38.29,38.33,38.13,38.17,2003000.0,25.8681,25.8951,25.76,25.787,2003000.0
2010-10-21 11:00:00,38.18,38.2,37.82,37.9,2782600.0,25.7938,25.8073,25.5506,25.6046,2782600.0
2010-10-21 11:30:00,37.91,37.99,37.6,37.81,4429500.0,25.6114,25.6654,25.4019,25.5438,4429500.0
2010-10-21 12:00:00,37.81,37.93,37.75,37.81,2626200.0,25.5438,25.6249,25.5033,25.5438,2626200.0
2010-10-21 12:30:00,37.81,37.81,37.54,37.66,2061500.0,25.5438,25.5438,25.3614,25.4425,2061500.0
2010-10-21 13:00:00,37.66,37.88,37.66,37.82,1363400.0,25.4425,25.5911,25.4425,25.5506,1363400.0
2010-10-21 13:30:00,37.82,37.83,37.44,37.52,2519100.0,25.5506,25.5573,25.2938,25.3479,2519100.0
2010-10-21 14:00:00,37.52,37.68,37.46,37.65,1816900.0,25.3479,25.456,25.3074,25.4357,1816900.0
2010-10-21 14:30:00,37.65,37.72,37.55,37.7,1618400.0,25.4357,25.483,25.3682,25.4695,1618400.0
2010-10-21 15:00:00,37.7,37.87,37.63,37.78,2488700.0,25.4695,25.5843,25.4222,25.5235,2488700.0
2010-10-21 15:30:00,37.78,37.83,37.62,37.68,4288100.0,25.5235,25.5573,25.4155,25.456,4288100.0
2010-10-22 09:30:00,37.5,37.78,37.32,37.58,4516100.0,25.3344,25.5235,25.2128,25.3884,4516100.0
2010-10-22 10:00:00,37.58,37.64,37.49,37.53,2317700.0,25.3884,25.429,25.3276,25.3547,2317700.0
2010-10-22 10:30:00,37.53,37.68,37.52,37.62,1476700.0,25.3547,25.456,25.3479,25.4155,1476700.0
2010-10-22 11:00:00,37.63,37.68,37.59,37.63,1402400.0,25.4222,25.456,25.3952,25.4222,1402400.0
2010-10-22 11:30:00,37.63,37.68,37.49,37.51,1388100.0,25.4222,25.456,25.3276,25.3411,1388100.0
2010-10-22 12:00:00,37.5,37.56,37.46,37.56,1009700.0,25.3344,25.3749,25.3074,25.3749,1009700.0
2010-10-22 12:30:00,37.56,37.61,37.51,37.53,999800.0,25.3749,25.4087,25.3411,25.3547,999800.0
2010-10-22 13:00:00,37.53,37.6,37.47,37.56,1099600.0,25.3547,25.4019,25.3141,25.3749,1099600.0
2010-10-22 13:30:00,37.56,37.59,37.46,37.46,958300.0,25.3749,25.3952,25.3074,25.3074,958300.0
2010-10-22 14:00:00,37.47,37.61,37.46,37.6,1087100.0,25.3141,25.4087,25.3074,25.4019,1087100.0
2010-10-22 14:30:00,37.6,37.66,37.56,37.62,1855800.0,25.4019,25.4425,25.3749,25.4155,1855800.0
2010-10-22 15:00:00,37.62,37.74,37.6,37.71,1633400.0,25.4155,25.4965,25.4019,25.4763,1633400.0
2010-10-22 15:30:00,37.7,37.72,37.56,37.72,3449600.0,25.4695,25.483,25.3749,25.483,3449600.0
2010-10-25 09:30:00,37.97,38.07,37.6,37.81,4733500.0,25.6519,25.7195,25.4019,25.5438,4733500.0
2010-10-25 10:00:00,37.82,37.84,37.65,37.76,3616800.0,25.5506,25.5641,25.4357,25.51,3616800.0
2010-10-25 10:30:00,37.75,37.77,37.55,37.57,1880700.0,25.5033,25.5168,25.3682,25.3817,1880700.0
2010-10-25 11:00:00,37.56,37.59,37.37,37.45,2224100.0,25.3749,25.3952,25.2466,25.3006,2224100.0
2010-10-25 11:30:00,37.44,37.5,37.27,37.27,1704800.0,25.2938,25.3344,25.179,25.179,1704800.0
2010-10-25 12:00:00,37.28,37.29,37.1,37.16,2772700.0,25.1858,25.1925,25.0642,25.1047,2772700.0
2010-10-25 12:30:00,37.16,37.21,37.08,37.15,1707000.0,25.1047,25.1385,25.0506,25.0979,1707000.0
2010-10-25 13:00:00,37.15,37.3,37.11,37.27,1322500.0,25.0979,25.1993,25.0709,25.179,1322500.0
2010-10-25 13:30:00,37.27,37.3,37.18,37.23,951000.0,25.179,25.1993,25.1182,25.152,951000.0
2010-10-25 14:00:00,37.23,37.25,37.1,37.13,1637900.0,25.152,25.1655,25.0642,25.0844,1637900.0
2010-10-25 14:30:00,37.13,37.16,37.03,37.07,3213600.0,25.0844,25.1047,25.0169,25.0439,3213600.0
2010-10-25 15:00:00,37.07,37.25,37.07,37.19,3489000.0,25.0439,25.1655,25.0439,25.125,3489000.0
2010-10-25 15:30:00,37.19,37.21,37.0,37.08,6332400.0,25.125,25.1385,24.9966,25.0506,6332400.0
2010-10-26 09:30:00,36.98,37.08,36.78,36.84,8527000.0,24.9831,25.0506,24.848,24.8885,8527000.0
2010-10-26 10:00:00,36.85,37.1,36.85,36.94,5604300.0,24.8953,25.0642,24.8953,24.9561,5604300.0
2010-10-26 10:30:00,36.94,37.03,36.92,37.01,2101800.0,24.9561,25.0169,24.9425,25.0033,2101800.0
2010-10-26 11:00:00,37.01,37.26,36.96,37.24,3235700.0,25.0033,25.1722,24.9696,25.1587,3235700.0
2010-10-26 11:30:00,37.24,37.24,36.97,37.0,1761700.0,25.1587,25.1587,24.9763,24.9966,1761700.0
2010-10-26 12:00:00,37.02,37.18,37.02,37.09,1135800.0,25.0101,25.1182,25.0101,25.0574,1135800.0
2010-10-26 12:30:00,37.08,37.16,37.05,37.06,1609400.0,25.0506,25.1047,25.0304,25.0371,1609400.0
2010-10-26 13:00:00,37.06,37.13,37.01,37.04,849000.0,25.0371,25.0844,25.0033,25.0236,849000.0
2010-10-26 13:30:00,37.04,37.08,36.98,37.0,1655700.0,25.0236,25.0506,24.9831,24.9966,1655700.0
2010-10-26 14:00:00,36.99,37.09,36.96,37.02,1821300.0,24.9898,25.0574,24.9696,25.0101,1821300.0
2010-10-26 14:30:00,37.01,37.19,36.99,37.14,2741100.0,25.0033,25.125,24.9898,25.0912,2741100.0
2010-10-26 15:00:00,37.14,37.21,37.07,37.17,2081800.0,25.0912,25.1385,25.0439,25.1114,2081800.0
2010-10-26 15:30:00,37.17,37.23,37.08,37.18,3150400.0,25.1114,25.152,25.0506,25.1182,3150400.0
2010-10-27 09:30:00,37.06,37.54,37.0,37.48,4482800.0,25.0371,25.3614,24.9966,25.3209,4482800.0
2010-10-27 10:00:00,37.48,37.54,37.2,37.21,2515200.0,25.3209,25.3614,25.1317,25.1385,2515200.0
2010-10-27 10:30:00,37.21,37.34,37.09,37.1,2362800.0,25.1385,25.2263,25.0574,25.0642,2362800.0
2010-10-27 11:00:00,37.11,37.34,37.1,37.26,2230700.0,25.0709,25.2263,25.0642,25.1722,2230700.0
2010-10-27 11:30:00,37.25,37.38,37.21,37.35,1600900.0,25.1655,25.2533,25.1385,25.233,1600900.0
2010-10-27 12:00:00,37.34,37.34,37.24,37.33,1138500.0,25.2263,25.2263,25.1587,25.2195,1138500.0
2010-10-27 12:30:00,37.32,37.34,37.23,37.24,877500.0,25.2128,25.2263,25.152,25.1587,877500.0
2010-10-27 13:00:00,37.24,37.26,37.11,37.17,1670600.0,25.1587,25.1722,25.0709,25.1114,1670600.0
2010-10-27 13:30:00,37.17,37.37,37.13,37.37,1222600.0,25.1114,25.2466,25.0844,25.2466,1222600.0
2010-10-27 14:00:00,37.37,37.4,37.3,37.32,1449000.0,25.2466,25.2668,25.1993,25.2128,1449000.0
2010-10-27 14:30:00,37.31,37.53,37.28,37.49,2121400.0,25.206,25.3547,25.1858,25.3276,2121400.0
2010-10-27 15:00:00,37.5,37.57,37.45,37.5,2406500.0,25.3344,25.3817,25.3006,25.3344,2406500.0
2010-10-27 15:30:00,37.49,37.63,37.47,37.56,4180400.0,25.3276,25.4222,25.3141,25.3749,4180400.0
2010-10-28 09:30:00,37.71,37.95,37.6,37.94,4518200.0,25.4763,25.6384,25.4019,25.6316,4518200.0
2010-10-28 10:00:00,37.95,37.96,37.65,37.68,4310100.0,25.6384,25.6452,25.4357,25.456,4310100.0
2010-10-28 10:30:00,37.68,37.75,37.46,37.49,2897100.0,25.456,25.5033,25.3074,25.3276,2897100.0
2010-10-28 11:00:00,37.5,37.69,37.47,37.62,1465900.0,25.3344,25.4627,25.3141,25.4155,1465900.0
2010-10-28 11:30:00,37.62,37.65,37.48,37.51,1507900.0,25.4155,25.4357,25.3209,25.3411,1507900.0
2010-10-28 12:00:00,37.5,37.5,37.33,37.38,1751600.0,25.3344,25.3344,25.2195,25.2533,1751600.0
2010-10-28 12:30:00,37.38,37.41,37.33,37.33,1280100.0,25.2533,25.2736,25.2195,25.2195,1280100.0
2010-10-28 13:00:00,37.34,37.61,37.33,37.45,1451900.0,25.2263,25.4087,25.2195,25.3006,1451900.0
2010-10-28 13:30:00,37.44,37.51,37.41,37.48,1121400.0,25.2938,25.3411,25.2736,25.3209,1121400.0
2010-10-28 14:00:00,37.47,37.51,37.38,37.42,1478600.0,25.3141,25.3411,25.2533,25.2803,1478600.0
2010-10-28 14:30:00,37.42,37.48,37.39,37.44,1532100.0,25.2803,25.3209,25.2601,25.2938,1532100.0
2010-10-28 15:00:00,37.44,37.55,37.33,37.4,2188100.0,25.2938,25.3682,25.2195,25.2668,2188100.0
2010-10-28 15:30:00,37.4,37.81,37.37,37.5,3804500.0,25.2668,25.5438,25.2466,25.3344,3804500.0
2010-10-29 09:30:00,37.45,37.63,37.32,37.4,2478300.0,25.3006,25.4222,25.2128,25.2668,2478300.0
2010-10-29 10:00:00,37.4,37.68,37.34,37.6,2254000.0,25.2668,25.456,25.2263,25.4019,2254000.0
2010-10-29 10:30:00,37.6,37.63,37.51,37.57,1255700.0,25.4019,25.4222,25.3411,25.3817,1255700.0
2010-10-29 11:00:00,37.57,37.63,37.5,37.5,1381500.0,25.3817,25.4222,25.3344,25.3344,1381500.0
2010-10-29 11:30:00,37.51,37.55,37.44,37.53,1405200.0,25.3411,25.3682,25.2938,25.3547,1405200.0
2010-10-29 12:00:00,37.53,37.57,37.49,37.55,719800.0,25.3547,25.3817,25.3276,25.3682,719800.0
2010-10-29 12:30:00,37.55,37.64,37.52,37.63,746600.0,25.3682,25.429,25.3479,25.4222,746600.0
2010-10-29 13:00:00,37.63,37.64,37.56,37.63,676200.0,25.4222,25.429,25.3749,25.4222,676200.0
2010-10-29 13:30:00,37.63,37.72,37.58,37.69,863100.0,25.4222,25.483,25.3884,25.4627,863100.0
2010-10-29 14:00:00,37.7,37.74,37.67,37.69,1150500.0,25.4695,25.4965,25.4492,25.4627,1150500.0
2010-10-29 14:30:00,37.69,37.73,37.65,37.67,909800.0,25.4627,25.4898,25.4357,25.4492,909800.0
2010-10-29 15:00:00,37.66,37.69,37.62,37.69,1327500.0,25.4425,25.4627,25.4155,25.4627,1327500.0
2010-10-29 15:30:00,37.68,37.74,37.61,37.64,2600400.0,25.456,25.4965,25.4087,25.429,2600400.0
2010-11-01 09:30:00,37.63,37.88,37.33,37.82,2966900.0,25.4222,25.5911,25.2195,25.5506,2966900.0
2010-11-01 10:00:00,37.83,37.97,37.83,37.9,2175900.0,25.5573,25.6519,25.5573,25.6046,2175900.0
2010-11-01 10:30:00,37.9,37.95,37.86,37.91,1265100.0,25.6046,25.6384,25.5776,25.6114,1265100.0
2010-11-01 11:00:00,37.92,38.0,37.82,37.83,1666700.0,25.6181,25.6722,25.5506,25.5573,1666700.0
2010-11-01 11:30:00,37.83,37.93,37.8,37.89,1512100.0,25.5573,25.6249,25.5371,25.5979,1512100.0
2010-11-01 12:00:00,37.88,37.92,37.8,37.87,797800.0,25.5911,25.6181,25.5371,25.5843,797800.0
2010-11-01 12:30:00,37.86,37.87,37.75,37.85,983200.0,25.5776,25.5843,25.5033,25.5708,983200.0
2010-11-01 13:00:00,37.86,37.94,37.8,37.84,1275200.0,25.5776,25.6316,25.5371,25.5641,1275200.0
2010-11-01 13:30:00,37.84,37.9,37.8,37.82,975100.0,25.5641,25.6046,25.5371,25.5506,975100.0
2010-11-01 14:00:00,37.82,37.84,37.64,37.65,1305500.0,25.5506,25.5641,25.429,25.4357,1305500.0
2010-11-01 14:30:00,37.65,37.68,37.19,37.37,9309100.0,25.4357,25.456,25.125,25.2466,9309100.0
2010-11-01 15:00:00,37.37,37.39,37.1,37.32,5043300.0,25.2466,25.2601,25.0642,25.2128,5043300.0
2010-11-01 15:30:00,37.32,37.42,37.16,37.4,5961400.0,25.2128,25.2803,25.1047,25.2668,5961400.0
2010-11-02 09:30:00,37.5,37.57,37.15,37.34,6425600.0,25.3344,25.3817,25.0979,25.2263,6425600.0
2010-11-02 10:00:00,37.34,37.35,37.0,37.05,4410500.0,25.2263,25.233,24.9966,25.0304,4410500.0
2010-11-02 10:30:00,37.04,37.14,37.01,37.04,2443400.0,25.0236,25.0912,25.0033,25.0236,2443400.0
2010-11-02 11:00:00,37.05,37.12,37.01,37.02,1887500.0,25.0304,25.0777,25.0033,25.0101,1887500.0
2010-11-02 11:30:00,37.03,37.08,37.01,37.06,1388900.0,25.0169,25.0506,25.0033,25.0371,1388900.0
2010-11-02 12:00:00,37.06,37.08,37.02,37.06,1540400.0,25.0371,25.0506,25.0101,25.0371,1540400.0
2010-11-02 12:30:00,37.06,37.19,37.05,37.14,1445300.0,25.0371,25.125,25.0304,25.0912,1445300.0
2010-11-02 13:00:00,37.15,37.21,37.06,37.07,990300.0,25.0979,25.1385,25.0371,25.0439,990300.0
2010-11-02 13:30:00,37.06,37.11,37.01,37.09,1781100.0,25.0371,25.0709,25.0033,25.0574,1781100.0
2010-11-02 14:00:00,37.09,37.1,36.92,36.93,2500400.0,25.0574,25.0642,24.9425,24.9493,2500400.0
2010-11-02 14:30:00,36.93,36.99,36.83,36.87,3656700.0,24.9493,24.9898,24.8817,24.9088,3656700.0
2010-11-02 15:00:00,36.86,36.97,36.86,36.87,2845300.0,24.902,24.9763,24.902,24.9088,2845300.0
2010-11-02 15:30:00,36.88,36.99,36.85,36.95,6280100.0,24.9155,24.9898,24.8953,24.9628,6280100.0
2010-11-03 09:30:00,36.98,37.31,36.96,37.23,3121400.0,24.9831,25.206,24.9696,25.152,3121400.0
2010-11-03 10:00:00,37.22,37.29,37.16,37.25,2019600.0,25.1452,25.1925,25.1047,25.1655,2019600.0
2010-11-03 10:30:00,37.25,37.29,37.16,37.21,1257400.0,25.1655,25.1925,25.1047,25.1385,1257400.0
2010-11-03 11:00:00,37.21,37.24,37.12,37.19,1551000.0,25.1385,25.1587,25.0777,25.125,1551000.0
2010-11-03 11:30:00,37.19,37.27,37.18,37.24,1014700.0,25.125,25.179,25.1182,25.1587,1014700.0
2010-11-03 12:00:00,37.23,37.3,37.15,37.26,1847400.0,25.152,25.1993,25.0979,25.1722,1847400.0
2010-11-03 12:30:00,37.27,37.34,37.25,37.33,1109600.0,25.179,25.2263,25.1655,25.2195,1109600.0
2010-11-03 13:00:00,37.32,37.41,37.3,37.31,1388700.0,25.2128,25.2736,25.1993,25.206,1388700.0
2010-11-03 13:30:00,37.31,37.35,37.28,37.32,854500.0,25.206,25.233,25.1858,25.2128,854500.0
2010-11-03 14:00:00,37.32,37.6,37.11,37.16,5585700.0,25.2128,25.4019,25.0709,25.1047,5585700.0
2010-11-03 14:30:00,37.16,37.67,37.03,37.63,4999700.0,25.1047,25.4492,25.0169,25.4222,4999700.0
2010-11-03 15:00:00,37.63,37.83,37.58,37.72,4463000.0,25.4222,25.5573,25.3884,25.483,4463000.0
2010-11-03 15:30:00,37.73,37.74,37.58,37.73,4267400.0,25.4898,25.4965,25.3884,25.4898,4267400.0
2010-11-04 09:30:00,38.14,38.24,37.91,38.01,6372600.0,25.7668,25.8343,25.6114,25.6789,6372600.0
2010-11-04 10:00:00,38.0,38.2,37.86,38.19,3312500.0,25.6722,25.8073,25.5776,25.8005,3312500.0
2010-11-04 10:30:00,38.19,38.25,38.04,38.05,3051200.0,25.8005,25.8411,25.6992,25.706,3051200.0
2010-11-04 11:00:00,38.05,38.08,37.91,37.94,2966700.0,25.706,25.7262,25.6114,25.6316,2966700.0
2010-11-04 11:30:00,37.94,38.13,37.93,38.11,2559500.0,25.6316,25.76,25.6249,25.7465,2559500.0
2010-11-04 12:00:00,38.12,38.18,38.05,38.14,1275000.0,25.7532,25.7938,25.706,25.7668,1275000.0
2010-11-04 12:30:00,38.13,38.25,38.13,38.24,1539000.0,25.76,25.8411,25.76,25.8343,1539000.0
2010-11-04 13:00:00,38.25,38.28,38.19,38.26,1583600.0,25.8411,25.8613,25.8005,25.8478,1583600.0
2010-11-04 13:30:00,38.27,38.28,38.16,38.2,1195800.0,25.8546,25.8613,25.7803,25.8073,1195800.0
2010-11-04 14:00:00,38.2,38.26,38.16,38.26,1525800.0,25.8073,25.8478,25.7803,25.8478,1525800.0
2010-11-04 14:30:00,38.26,38.29,38.18,38.18,1643900.0,25.8478,25.8681,25.7938,25.7938,1643900.0
2010-11-04 15:00:00,38.18,39.24,38.18,39.21,13643400.0,25.7938,26.5099,25.7938,26.4896,13643400.0
2010-11-04 15:30:00,39.21,39.85,39.13,39.79,30660900.0,26.4896,26.922,26.4356,26.8815,30660900.0
2010-11-05 09:30:00,39.91,40.98,39.78,40.88,14835600.0,26.9625,27.6854,26.8747,27.6179,14835600.0
2010-11-05 10:00:00,40.88,41.34,40.75,41.29,12491500.0,27.6179,27.9286,27.53,27.8948,12491500.0
2010-11-05 10:30:00,41.29,41.3,40.97,41.0,6768500.0,27.8948,27.9016,27.6787,27.6989,6768500.0
2010-11-05 11:00:00,41.01,41.03,40.83,40.91,4254800.0,27.7057,27.7192,27.5841,27.6381,4254800.0
2010-11-05 11:30:00,40.9,40.91,40.58,40.58,4058200.0,27.6314,27.6381,27.4152,27.4152,4058200.0
2010-11-05 12:00:00,40.58,41.07,40.55,41.04,3971400.0,27.4152,27.7462,27.3949,27.7259,3971400.0
2010-11-05 12:30:00,41.03,41.18,40.94,41.15,2772300.0,27.7192,27.8205,27.6584,27.8003,2772300.0
2010-11-05 13:00:00,41.15,41.24,41.11,41.17,1870400.0,27.8003,27.8611,27.7732,27.8138,1870400.0
2010-11-05 13:30:00,41.17,41.2,41.06,41.18,1727100.0,27.8138,27.834,27.7395,27.8205,1727100.0
2010-11-05 14:00:00,41.17,41.18,40.9,40.92,3283000.0,27.8138,27.8205,27.6314,27.6449,3283000.0
2010-11-05 14:30:00,40.92,41.15,40.8,40.81,4247800.0,27.6449,27.8003,27.5638,27.5706,4247800.0
2010-11-05 15:00:00,40.81,40.93,40.74,40.92,2897500.0,27.5706,27.6516,27.5233,27.6449,2897500.0
2010-11-05 15:30:00,40.92,40.99,40.77,40.93,7918400.0,27.6449,27.6922,27.5435,27.6516,7918400.0
2010-11-08 09:30:00,40.86,41.2,40.73,40.79,5356100.0,27.6043,27.834,27.5165,27.5571,5356100.0
2010-11-08 10:00:00,40.8,40.8,40.62,40.75,2912200.0,27.5638,27.5638,27.4422,27.53,2912200.0
2010-11-08 10:30:00,40.75,40.76,40.36,40.37,2817300.0,27.53,27.5368,27.2666,27.2733,2817300.0
2010-11-08 11:00:00,40.37,40.49,40.21,40.49,2534200.0,27.2733,27.3544,27.1652,27.3544,2534200.0
2010-11-08 11:30:00,40.49,40.63,40.45,40.6,1590600.0,27.3544,27.449,27.3274,27.4287,1590600.0
2010-11-08 12:00:00,40.6,40.68,40.48,40.61,1210700.0,27.4287,27.4827,27.3476,27.4354,1210700.0
2010-11-08 12:30:00,40.61,40.67,40.56,40.64,909700.0,27.4354,27.476,27.4017,27.4557,909700.0
2010-11-08 13:00:00,40.64,40.7,40.59,40.67,951700.0,27.4557,27.4963,27.4219,27.476,951700.0
2010-11-08 13:30:00,40.67,40.68,40.52,40.56,843400.0,27.476,27.4827,27.3746,27.4017,843400.0
2010-11-08 14:00:00,40.55,40.7,40.55,40.69,1416100.0,27.3949,27.4963,27.3949,27.4895,1416100.0
2010-11-08 14:30:00,40.69,40.75,40.59,40.64,2104500.0,27.4895,27.53,27.4219,27.4557,2104500.0
2010-11-08 15:00:00,40.65,40.74,40.59,40.71,1957800.0,27.4625,27.5233,27.4219,27.503,1957800.0
2010-11-08 15:30:00,40.72,40.76,40.48,40.49,5155700.0,27.5098,27.5368,27.3476,27.3544,5155700.0
2010-11-09 09:30:00,40.43,40.64,40.26,40.5,3758400.0,27.3138,27.4557,27.199,27.3611,3758400.0
2010-11-09 10:00:00,40.49,40.68,40.44,40.56,1931300.0,27.3544,27.4827,27.3206,27.4017,1931300.0
2010-11-09 10:30:00,40.56,40.6,40.36,40.42,1540100.0,27.4017,27.4287,27.2666,27.3071,1540100.0
2010-11-09 11:00:00,40.43,40.56,40.39,40.5,1400900.0,27.3138,27.4017,27.2868,27.3611,1400900.0
2010-11-09 11:30:00,40.5,40.57,40.4,40.41,1465200.0,27.3611,27.4084,27.2936,27.3003,1465200.0
2010-11-09 12:00:00,40.4,40.45,40.29,40.33,1333300.0,27.2936,27.3274,27.2193,27.2463,1333300.0
2010-11-09 12:30:00,40.33,40.38,40.2,40.27,1042100.0,27.2463,27.2801,27.1585,27.2058,1042100.0
2010-11-09 13:00:00,40.27,40.49,40.24,40.25,1358100.0,27.2058,27.3544,27.1855,27.1922,1358100.0
2010-11-09 13:30:00,40.25,40.26,39.96,40.09,3029800.0,27.1922,27.199,26.9963,27.0841,3029800.0
2010-11-09 14:00:00,40.09,40.16,40.02,40.05,1344800.0,27.0841,27.1314,27.0369,27.0571,1344800.0
2010-11-09 14:30:00,40.05,40.18,40.04,40.14,1243200.0,27.0571,27.1449,27.0504,27.1179,1243200.0
2010-11-09 15:00:00,40.14,40.15,39.85,39.95,2914700.0,27.1179,27.1247,26.922,26.9896,2914700.0
2010-11-09 15:30:00,39.95,40.08,39.73,39.97,6791400.0,26.9896,27.0774,26.8409,27.0031,6791400.0
2010-11-10 09:30:00,39.87,40.4,39.87,40.04,5981600.0,26.9355,27.2936,26.9355,27.0504,5981600.0
2010-11-10 10:00:00,40.03,40.1,39.59,39.81,3748700.0,27.0436,27.0909,26.7464,26.895,3748700.0
2010-11-10 10:30:00,39.82,40.11,39.82,40.0,2750600.0,26.9017,27.0977,26.9017,27.0233,2750600.0
2010-11-10 11:00:00,40.01,40.09,39.96,40.08,1557500.0,27.0301,27.0841,26.9963,27.0774,1557500.0
2010-11-10 11:30:00,40.08,40.24,40.05,40.19,1471600.0,27.0774,27.1855,27.0571,27.1517,1471600.0
2010-11-10 12:00:00,40.19,40.25,40.06,40.1,859700.0,27.1517,27.1922,27.0639,27.0909,859700.0
2010-11-10 12:30:00,40.11,40.28,40.1,40.17,1568800.0,27.0977,27.2125,27.0909,27.1382,1568800.0
2010-11-10 13:00:00,40.16,40.39,40.01,40.32,2214700.0,27.1314,27.2868,27.0301,27.2395,2214700.0
2010-11-10 13:30:00,40.32,40.46,40.27,40.4,1324100.0,27.2395,27.3341,27.2058,27.2936,1324100.0
2010-11-10 14:00:00,40.4,40.61,40.4,40.58,2529600.0,27.2936,27.4354,27.2936,27.4152,2529600.0
2010-11-10 14:30:00,40.58,40.64,40.45,40.6,1909000.0,27.4152,27.4557,27.3274,27.4287,1909000.0
2010-11-10 15:00:00,40.6,40.64,40.42,40.5,2335300.0,27.4287,27.4557,27.3071,27.3611,2335300.0
2010-11-10 15:30:00,40.5,40.64,40.36,40.62,4549900.0,27.3611,27.4557,27.2666,27.4422,4549900.0
2010-11-11 09:30:00,40.25,40.44,39.87,39.99,4147500.0,27.1922,27.3206,26.9355,27.0166,4147500.0
2010-11-11 10:00:00,39.99,40.2,39.92,40.07,2310800.0,27.0166,27.1585,26.9693,27.0706,2310800.0
2010-11-11 10:30:00,40.06,40.08,39.9,39.98,1598500.0,27.0639,27.0774,26.9558,27.0098,1598500.0
2010-11-11 11:00:00,39.99,40.04,39.85,39.92,1911500.0,27.0166,27.0504,26.922,26.9693,1911500.0
2010-11-11 11:30:00,39.92,39.97,39.86,39.95,1353100.0,26.9693,27.0031,26.9288,26.9896,1353100.0
2010-11-11 12:00:00,39.94,40.1,39.92,40.06,1116200.0,26.9828,27.0909,26.9693,27.0639,1116200.0
2010-11-11 12:30:00,40.06,40.1,39.98,39.99,779200.0,27.0639,27.0909,27.0098,27.0166,779200.0
2010-11-11 13:00:00,39.99,40.07,39.94,40.01,712500.0,27.0166,27.0706,26.9828,27.0301,712500.0
2010-11-11 13:30:00,40.01,40.13,39.99,40.1,766900.0,27.0301,27.1112,27.0166,27.0909,766900.0
2010-11-11 14:00:00,40.1,40.2,40.08,40.17,1099800.0,27.0909,27.1585,27.0774,27.1382,1099800.0
2010-11-11 14:30:00,40.15,40.27,40.07,40.15,1291600.0,27.1247,27.2058,27.0706,27.1247,1291600.0
2010-11-11 15:00:00,40.15,40.2,40.01,40.08,1374800.0,27.1247,27.1585,27.0301,27.0774,1374800.0
2010-11-11 15:30:00,40.08,40.12,39.9,40.05,3727500.0,27.0774,27.1044,26.9558,27.0571,3727500.0
2010-11-12 09:30:00,39.74,40.26,39.63,40.2,3610000.0,26.8477,27.199,26.7734,27.1585,3610000.0
2010-11-12 10:00:00,40.2,40.21,39.95,39.98,2435400.0,27.1585,27.1652,26.9896,27.0098,2435400.0
2010-11-12 10:30:00,39.98,39.99,39.7,39.75,2116000.0,27.0098,27.0166,26.8207,26.8544,2116000.0
2010-11-12 11:00:00,39.76,39.9,39.66,39.87,1490200.0,26.8612,26.9558,26.7936,26.9355,1490200.0
2010-11-12 11:30:00,39.87,39.92,39.65,39.72,1127800.0,26.9355,26.9693,26.7869,26.8342,1127800.0
2010-11-12 12:00:00,39.72,39.76,39.57,39.57,1838900.0,26.8342,26.8612,26.7328,26.7328,1838900.0
2010-11-12 12:30:00,39.57,39.66,39.38,39.51,3244600.0,26.7328,26.7936,26.6045,26.6923,3244600.0
2010-11-12 13:00:00,39.52,39.6,39.42,39.57,1778100.0,26.6991,26.7531,26.6315,26.7328,1778100.0
2010-11-12 13:30:00,39.56,39.62,39.47,39.5,1162500.0,26.7261,26.7666,26.6653,26.6856,1162500.0
2010-11-12 14:00:00,39.5,39.62,39.42,39.52,1087000.0,26.6856,26.7666,26.6315,26.6991,1087000.0
2010-11-12 14:30:00,39.53,39.67,39.44,39.58,1289000.0,26.7058,26.8004,26.645,26.7396,1289000.0
2010-11-12 15:00:00,39.58,39.7,39.5,39.56,1517100.0,26.7396,26.8207,26.6856,26.7261,1517100.0
2010-11-12 15:30:00,39.54,39.65,39.41,39.6,4495900.0,26.7126,26.7869,26.6247,26.7531,4495900.0
2010-11-15 09:30:00,39.82,40.13,39.81,39.99,2882600.0,26.9017,27.1112,26.895,27.0166,2882600.0
2010-11-15 10:00:00,39.99,40.03,39.71,39.95,2211100.0,27.0166,27.0436,26.8274,26.9896,2211100.0
2010-11-15 10:30:00,39.95,40.31,39.94,40.28,2929900.0,26.9896,27.2328,26.9828,27.2125,2929900.0
2010-11-15 11:00:00,40.28,40.5,40.25,40.42,3156300.0,27.2125,27.3611,27.1922,27.3071,3156300.0
2010-11-15 11:30:00,40.42,40.64,40.41,40.54,2249000.0,27.3071,27.4557,27.3003,27.3882,2249000.0
2010-11-15 12:00:00,40.54,40.61,40.37,40.43,1401500.0,27.3882,27.4354,27.2733,27.3138,1401500.0
2010-11-15 12:30:00,40.43,40.51,40.4,40.48,671900.0,27.3138,27.3679,27.2936,27.3476,671900.0
2010-11-15 13:00:00,40.48,40.49,40.41,40.42,804900.0,27.3476,27.3544,27.3003,27.3071,804900.0
2010-11-15 13:30:00,40.43,40.5,40.34,40.37,1239300.0,27.3138,27.3611,27.253,27.2733,1239300.0
2010-11-15 14:00:00,40.37,40.39,40.27,40.36,1336900.0,27.2733,27.2868,27.2058,27.2666,1336900.0
2010-11-15 14:30:00,40.36,40.37,40.25,40.28,1048100.0,27.2666,27.2733,27.1922,27.2125,1048100.0
2010-11-15 15:00:00,40.29,40.35,40.22,40.35,2807700.0,27.2193,27.2598,27.172,27.2598,2807700.0
2010-11-15 15:30:00,40.34,40.35,40.06,40.07,3908900.0,27.253,27.2598,27.0639,27.0706,3908900.0
2010-11-16 09:30:00,39.74,39.9,39.45,39.55,4577500.0,26.8477,26.9558,26.6518,26.7193,4577500.0
2010-11-16 10:00:00,39.54,39.7,39.45,39.63,2492000.0,26.7126,26.8207,26.6518,26.7734,2492000.0
2010-11-16 10:30:00,39.63,39.64,39.36,39.56,3941200.0,26.7734,26.7801,26.591,26.7261,3941200.0
2010-11-16 11:00:00,39.55,39.56,39.07,39.31,4051900.0,26.7193,26.7261,26.3951,26.5572,4051900.0
2010-11-16 11:30:00,39.32,39.43,39.25,39.36,2239100.0,26.5639,26.6383,26.5167,26.591,2239100.0
2010-11-16 12:00:00,39.36,39.48,39.24,39.29,2201800.0,26.591,26.672,26.5099,26.5437,2201800.0
2010-11-16 12:30:00,39.3,39.34,39.17,39.27,1831800.0,26.5504,26.5775,26.4626,26.5302,1831800.0
2010-11-16 13:00:00,39.26,39.3,39.14,39.2,1090000.0,26.5234,26.5504,26.4423,26.4829,1090000.0
2010-11-16 13:30:00,39.21,39.37,39.17,39.33,1182800.0,26.4896,26.5977,26.4626,26.5707,1182800.0
2010-11-16 14:00:00,39.33,39.35,39.11,39.15,1387600.0,26.5707,26.5842,26.4221,26.4491,1387600.0
2010-11-16 14:30:00,39.14,39.41,39.04,39.36,2381500.0,26.4423,26.6247,26.3748,26.591,2381500.0
2010-11-16 15:00:00,39.36,39.46,39.23,39.29,2526000.0,26.591,26.6585,26.5031,26.5437,2526000.0
2010-11-16 15:30:00,39.3,39.97,39.28,39.68,10981600.0,26.5504,27.0031,26.5369,26.8072,10981600.0
2010-11-17 09:30:00,39.57,39.68,39.12,39.38,5825700.0,26.7328,26.8072,26.4288,26.6045,5825700.0
2010-11-17 10:00:00,39.38,39.56,39.24,39.28,3330900.0,26.6045,26.7261,26.5099,26.5369,3330900.0
2010-11-17 10:30:00,39.28,39.35,39.07,39.07,2703700.0,26.5369,26.5842,26.3951,26.3951,2703700.0
2010-11-17 11:00:00,39.08,39.26,38.98,39.24,2732700.0,26.4018,26.5234,26.3342,26.5099,2732700.0
2010-11-17 11:30:00,39.24,39.35,39.19,39.27,1261000.0,26.5099,26.5842,26.4761,26.5302,1261000.0
2010-11-17 12:00:00,39.27,39.28,39.19,39.22,939300.0,26.5302,26.5369,26.4761,26.4964,939300.0
2010-11-17 12:30:00,39.22,39.26,39.17,39.19,715400.0,26.4964,26.5234,26.4626,26.4761,715400.0
2010-11-17 13:00:00,39.19,39.29,39.14,39.24,1235800.0,26.4761,26.5437,26.4423,26.5099,1235800.0
2010-11-17 13:30:00,39.25,39.43,39.14,39.27,2465500.0,26.5167,26.6383,26.4423,26.5302,2465500.0
2010-11-17 14:00:00,39.27,39.33,39.23,39.25,1432600.0,26.5302,26.5707,26.5031,26.5167,1432600.0
2010-11-17 14:30:00,39.26,39.3,39.16,39.19,1096100.0,26.5234,26.5504,26.4559,26.4761,1096100.0
2010-11-17 15:00:00,39.19,39.2,39.01,39.05,2132500.0,26.4761,26.4829,26.3545,26.3815,2132500.0
2010-11-17 15:30:00,39.05,39.28,39.03,39.17,4031900.0,26.3815,26.5369,26.368,26.4626,4031900.0
2010-11-18 09:30:00,39.57,39.75,39.36,39.42,4090500.0,26.7328,26.8544,26.591,26.6315,4090500.0
2010-11-18 10:00:00,39.43,39.72,39.43,39.56,4095600.0,26.6383,26.8342,26.6383,26.7261,4095600.0
2010-11-18 10:30:00,39.56,39.97,39.52,39.86,3621600.0,26.7261,27.0031,26.6991,26.9288,3621600.0
2010-11-18 11:00:00,39.87,40.0,39.76,39.86,2634100.0,26.9355,27.0233,26.8612,26.9288,2634100.0
2010-11-18 11:30:00,39.86,39.92,39.65,39.75,1893500.0,26.9288,26.9693,26.7869,26.8544,1893500.0
2010-11-18 12:00:00,39.75,39.89,39.74,39.83,962900.0,26.8544,26.949,26.8477,26.9085,962900.0
2010-11-18 12:30:00,39.81,39.85,39.72,39.82,1028800.0,26.895,26.922,26.8342,26.9017,1028800.0
2010-11-18 13:00:00,39.81,39.88,39.78,39.83,838200.0,26.895,26.9423,26.8747,26.9085,838200.0
2010-11-18 13:30:00,39.83,39.89,39.8,39.83,1156900.0,26.9085,26.949,26.8882,26.9085,1156900.0
2010-11-18 14:00:00,39.82,39.87,39.68,39.7,1408400.0,26.9017,26.9355,26.8072,26.8207,1408400.0
2010-11-18 14:30:00,39.7,39.8,39.7,39.74,1198900.0,26.8207,26.8882,26.8207,26.8477,1198900.0
2010-11-18 15:00:00,39.74,39.77,39.58,39.67,1679900.0,26.8477,26.868,26.7396,26.8004,1679900.0
2010-11-18 15:30:00,39.67,39.68,39.52,39.65,3927900.0,26.8004,26.8072,26.6991,26.7869,3927900.0
2010-11-19 09:30:00,39.41,39.64,39.34,39.48,4918100.0,26.6247,26.7801,26.5775,26.672,4918100.0
2010-11-19 10:00:00,39.48,39.58,39.31,39.32,1962000.0,26.672,26.7396,26.5572,26.5639,1962000.0
2010-11-19 10:30:00,39.32,39.42,39.26,39.3,2104700.0,26.5639,26.6315,26.5234,26.5504,2104700.0
2010-11-19 11:00:00,39.3,39.43,39.26,39.42,1872600.0,26.5504,26.6383,26.5234,26.6315,1872600.0
2010-11-19 11:30:00,39.42,39.55,39.35,39.4,1603300.0,26.6315,26.7193,26.5842,26.618,1603300.0
2010-11-19 12:00:00,39.4,39.44,39.37,39.4,679600.0,26.618,26.645,26.5977,26.618,679600.0
2010-11-19 12:30:00,39.4,39.53,39.37,39.52,1235800.0,26.618,26.7058,26.5977,26.6991,1235800.0
2010-11-19 13:00:00,39.52,39.56,39.44,39.45,822000.0,26.6991,26.7261,26.645,26.6518,822000.0
2010-11-19 13:30:00,39.46,39.48,39.4,39.43,753800.0,26.6585,26.672,26.618,26.6383,753800.0
2010-11-19 14:00:00,39.43,39.56,39.37,39.37,1549700.0,26.6383,26.7261,26.5977,26.5977,1549700.0
2010-11-19 14:30:00,39.37,39.39,39.3,39.31,1489100.0,26.5977,26.6112,26.5504,26.5572,1489100.0
2010-11-19 15:00:00,39.31,39.45,39.3,39.33,1738900.0,26.5572,26.6518,26.5504,26.5707,1738900.0
2010-11-19 15:30:00,39.33,39.42,39.3,39.41,3245200.0,26.5707,26.6315,26.5504,26.6247,3245200.0
2010-11-22 09:30:00,39.06,39.1,38.8,38.96,3262200.0,26.3883,26.4153,26.2126,26.3207,3262200.0
2010-11-22 10:00:00,38.96,38.97,38.67,38.68,2720600.0,26.3207,26.3275,26.1248,26.1316,2720600.0
2010-11-22 10:30:00,38.68,38.69,38.44,38.48,3964900.0,26.1316,26.1383,25.9694,25.9965,3964900.0
2010-11-22 11:00:00,38.48,38.67,38.41,38.66,2971500.0,25.9965,26.1248,25.9492,26.1181,2971500.0
2010-11-22 11:30:00,38.66,38.7,38.59,38.68,1626900.0,26.1181,26.1451,26.0708,26.1316,1626900.0
2010-11-22 12:00:00,38.67,38.68,38.36,38.37,2005600.0,26.1248,26.1316,25.9154,25.9221,2005600.0
2010-11-22 12:30:00,38.37,38.38,38.23,38.33,2767200.0,25.9221,25.9289,25.8276,25.8951,2767200.0
2010-11-22 13:00:00,38.33,38.4,38.21,38.26,1923800.0,25.8951,25.9424,25.814,25.8478,1923800.0
2010-11-22 13:30:00,38.25,38.36,38.24,38.35,1218000.0,25.8411,25.9154,25.8343,25.9086,1218000.0
2010-11-22 14:00:00,38.35,38.41,38.31,38.32,1372900.0,25.9086,25.9492,25.8816,25.8884,1372900.0
2010-11-22 14:30:00,38.32,38.48,38.31,38.39,1779100.0,25.8884,25.9965,25.8816,25.9357,1779100.0
2010-11-22 15:00:00,38.4,38.43,38.31,38.37,1595200.0,25.9424,25.9627,25.8816,25.9221,1595200.0
2010-11-22 15:30:00,38.38,38.6,38.32,38.52,3727700.0,25.9289,26.0775,25.8884,26.0235,3727700.0
2010-11-23 09:30:00,38.01,38.22,37.75,37.78,6213700.0,25.6789,25.8208,25.5033,25.5235,6213700.0
2010-11-23 10:00:00,37.78,37.9,37.7,37.85,3704300.0,25.5235,25.6046,25.4695,25.5708,3704300.0
2010-11-23 10:30:00,37.84,37.89,37.75,37.77,2323200.0,25.5641,25.5979,25.5033,25.5168,2323200.0
2010-11-23 11:00:00,37.77,37.83,37.7,37.73,2488100.0,25.5168,25.5573,25.4695,25.4898,2488100.0
2010-11-23 11:30:00,37.74,37.84,37.72,37.79,1978700.0,25.4965,25.5641,25.483,25.5303,1978700.0
2010-11-23 12:00:00,37.8,37.8,37.72,37.79,1008500.0,25.5371,25.5371,25.483,25.5303,1008500.0
2010-11-23 12:30:00,37.79,37.9,37.73,37.85,1677400.0,25.5303,25.6046,25.4898,25.5708,1677400.0
2010-11-23 13:00:00,37.85,37.86,37.73,37.81,1316500.0,25.5708,25.5776,25.4898,25.5438,1316500.0
2010-11-23 13:30:00,37.8,37.87,37.71,37.74,1493100.0,25.5371,25.5843,25.4763,25.4965,1493100.0
2010-11-23 14:00:00,37.74,37.79,37.65,37.68,1854100.0,25.4965,25.5303,25.4357,25.456,1854100.0
2010-11-23 14:30:00,37.68,37.74,37.62,37.69,1479300.0,25.456,25.4965,25.4155,25.4627,1479300.0
2010-11-23 15:00:00,37.69,37.8,37.67,37.71,2193800.0,25.4627,25.5371,25.4492,25.4763,2193800.0
2010-11-23 15:30:00,37.71,37.76,37.6,37.63,4383300.0,25.4763,25.51,25.4019,25.4222,4383300.0
2010-11-24 09:30:00,37.84,37.95,37.59,37.85,4223200.0,25.5641,25.6384,25.3952,25.5708,4223200.0
2010-11-24 10:00:00,37.85,38.05,37.71,37.98,2521900.0,25.5708,25.706,25.4763,25.6587,2521900.0
2010-11-24 10:30:00,37.98,38.21,37.97,38.21,2574700.0,25.6587,25.814,25.6519,25.814,2574700.0
2010-11-24 11:00:00,38.2,38.24,38.05,38.07,1498900.0,25.8073,25.8343,25.706,25.7195,1498900.0
2010-11-24 11:30:00,38.08,38.17,38.07,38.1,783100.0,25.7262,25.787,25.7195,25.7397,783100.0
2010-11-24 12:00:00,38.1,38.17,38.07,38.11,758800.0,25.7397,25.787,25.7195,25.7465,758800.0
2010-11-24 12:30:00,38.12,38.15,38.09,38.12,799200.0,25.7532,25.7735,25.733,25.7532,799200.0
2010-11-24 13:00:00,38.12,38.17,38.06,38.12,798100.0,25.7532,25.787,25.7127,25.7532,798100.0
2010-11-24 13:30:00,38.12,38.14,38.08,38.1,762500.0,25.7532,25.7668,25.7262,25.7397,762500.0
2010-11-24 14:00:00,38.09,38.1,38.0,38.04,1067400.0,25.733,25.7397,25.6722,25.6992,1067400.0
2010-11-24 14:30:00,38.04,38.1,38.0,38.01,952700.0,25.6992,25.7397,25.6722,25.6789,952700.0
2010-11-24 15:00:00,38.01,38.09,38.01,38.04,1023400.0,25.6789,25.733,25.6789,25.6992,1023400.0
2010-11-24 15:30:00,38.04,38.19,37.92,38.15,3905400.0,25.6992,25.8005,25.6181,25.7735,3905400.0
2010-11-26 09:30:00,37.77,37.96,37.64,37.96,2219000.0,25.5168,25.6452,25.429,25.6452,2219000.0
2010-11-26 10:00:00,37.96,37.98,37.77,37.77,1809000.0,25.6452,25.6587,25.5168,25.5168,1809000.0
2010-11-26 10:30:00,37.77,37.79,37.6,37.63,1539000.0,25.5168,25.5303,25.4019,25.4222,1539000.0
2010-11-26 11:00:00,37.64,37.68,37.61,37.67,1156400.0,25.429,25.456,25.4087,25.4492,1156400.0
2010-11-26 11:30:00,37.68,37.69,37.57,37.65,1578700.0,25.456,25.4627,25.3817,25.4357,1578700.0
2010-11-26 12:00:00,37.64,37.76,37.63,37.72,1087400.0,25.429,25.51,25.4222,25.483,1087400.0
2010-11-26 12:30:00,37.72,37.77,37.56,37.56,2350400.0,25.483,25.5168,25.3749,25.3749,2350400.0
2010-11-29 09:30:00,37.43,37.54,37.11,37.3,4987700.0,25.2871,25.3614,25.0709,25.1993,4987700.0
2010-11-29 10:00:00,37.3,37.79,37.18,37.7,4042000.0,25.1993,25.5303,25.1182,25.4695,4042000.0
2010-11-29 10:30:00,37.7,37.94,37.68,37.76,2979800.0,25.4695,25.6316,25.456,25.51,2979800.0
2010-11-29 11:00:00,37.76,37.85,37.63,37.8,2200900.0,25.51,25.5708,25.4222,25.5371,2200900.0
2010-11-29 11:30:00,37.8,37.84,37.54,37.67,1719300.0,25.5371,25.5641,25.3614,25.4492,1719300.0
2010-11-29 12:00:00,37.66,37.77,37.65,37.73,1009700.0,25.4425,25.5168,25.4357,25.4898,1009700.0
2010-11-29 12:30:00,37.74,37.82,37.67,37.77,984000.0,25.4965,25.5506,25.4492,25.5168,984000.0
2010-11-29 13:00:00,37.76,37.77,37.65,37.71,822800.0,25.51,25.5168,25.4357,25.4763,822800.0
2010-11-29 13:30:00,37.7,37.76,37.63,37.74,1142600.0,25.4695,25.51,25.4222,25.4965,1142600.0
2010-11-29 14:00:00,37.73,37.87,37.72,37.86,1148000.0,25.4898,25.5843,25.483,25.5776,1148000.0
2010-11-29 14:30:00,37.87,38.09,37.84,38.0,1650200.0,25.5843,25.733,25.5641,25.6722,1650200.0
2010-11-29 15:00:00,38.0,38.05,37.88,37.95,2073100.0,25.6722,25.706,25.5911,25.6384,2073100.0
2010-11-29 15:30:00,37.95,38.0,37.85,37.9,3424200.0,25.6384,25.6722,25.5708,25.6046,3424200.0
2010-11-30 09:30:00,37.5,37.65,37.24,37.38,5609000.0,25.3344,25.4357,25.1587,25.2533,5609000.0
2010-11-30 10:00:00,37.38,37.52,37.31,37.48,3279000.0,25.2533,25.3479,25.206,25.3209,3279000.0
2010-11-30 10:30:00,37.48,37.5,37.4,37.45,1869500.0,25.3209,25.3344,25.2668,25.3006,1869500.0
2010-11-30 11:00:00,37.45,37.5,37.36,37.36,1648200.0,25.3006,25.3344,25.2398,25.2398,1648200.0
2010-11-30 11:30:00,37.36,37.45,37.32,37.42,1275100.0,25.2398,25.3006,25.2128,25.2803,1275100.0
2010-11-30 12:00:00,37.42,37.42,37.35,37.38,915100.0,25.2803,25.2803,25.233,25.2533,915100.0
2010-11-30 12:30:00,37.38,37.41,37.3,37.4,1351300.0,25.2533,25.2736,25.1993,25.2668,1351300.0
2010-11-30 13:00:00,37.41,37.65,37.4,37.57,2747700.0,25.2736,25.4357,25.2668,25.3817,2747700.0
2010-11-30 13:30:00,37.58,37.69,37.5,37.67,1074500.0,25.3884,25.4627,25.3344,25.4492,1074500.0
2010-11-30 14:00:00,37.67,37.79,37.43,37.45,1697400.0,25.4492,25.5303,25.2871,25.3006,1697400.0
2010-11-30 14:30:00,37.45,37.7,37.41,37.6,1674400.0,25.3006,25.4695,25.2736,25.4019,1674400.0
2010-11-30 15:00:00,37.61,37.7,37.51,37.65,1694100.0,25.4087,25.4695,25.3411,25.4357,1694100.0
2010-11-30 15:30:00,37.65,37.67,37.38,37.38,4123300.0,25.4357,25.4492,25.2533,25.2533,4123300.0
2010-12-01 09:30:00,37.98,38.05,37.65,37.91,4986500.0,25.6587,25.706,25.4357,25.6114,4986500.0
2010-12-01 10:00:00,37.9,37.97,37.78,37.82,2747300.0,25.6046,25.6519,25.5235,25.5506,2747300.0
2010-12-01 10:30:00,37.82,37.9,37.76,37.77,1597900.0,25.5506,25.6046,25.51,25.5168,1597900.0
2010-12-01 11:00:00,37.77,37.82,37.71,37.72,1253100.0,25.5168,25.5506,25.4763,25.483,1253100.0
2010-12-01 11:30:00,37.72,38.03,37.7,38.02,2067700.0,25.483,25.6924,25.4695,25.6857,2067700.0
2010-12-01 12:00:00,38.01,38.12,37.86,38.1,2303400.0,25.6789,25.7532,25.5776,25.7397,2303400.0
2010-12-01 12:30:00,38.1,38.12,37.98,38.04,1373100.0,25.7397,25.7532,25.6587,25.6992,1373100.0
2010-12-01 13:00:00,38.04,38.17,38.03,38.06,1562500.0,25.6992,25.787,25.6924,25.7127,1562500.0
2010-12-01 13:30:00,38.06,38.12,38.04,38.1,989000.0,25.7127,25.7532,25.6992,25.7397,989000.0
2010-12-01 14:00:00,38.1,38.16,38.07,38.12,1200000.0,25.7397,25.7803,25.7195,25.7532,1200000.0
2010-12-01 14:30:00,38.13,38.19,38.08,38.15,1713500.0,25.76,25.8005,25.7262,25.7735,1713500.0
2010-12-01 15:00:00,38.15,38.18,38.05,38.11,2059800.0,25.7735,25.7938,25.706,25.7465,2059800.0
2010-12-01 15:30:00,38.11,38.18,38.03,38.17,4956400.0,25.7465,25.7938,25.6924,25.787,4956400.0
2010-12-02 09:30:00,38.42,38.75,38.33,38.72,5875600.0,25.9559,26.1789,25.8951,26.1586,5875600.0
2010-12-02 10:00:00,38.72,39.11,38.7,39.06,4749000.0,26.1586,26.4221,26.1451,26.3883,4749000.0
2010-12-02 10:30:00,39.06,39.25,39.01,39.18,4015000.0,26.3883,26.5167,26.3545,26.4694,4015000.0
2010-12-02 11:00:00,39.18,39.27,39.13,39.21,1919200.0,26.4694,26.5302,26.4356,26.4896,1919200.0
2010-12-02 11:30:00,39.22,39.23,39.1,39.13,1543000.0,26.4964,26.5031,26.4153,26.4356,1543000.0
2010-12-02 12:00:00,39.13,39.18,39.07,39.12,1450600.0,26.4356,26.4694,26.3951,26.4288,1450600.0
2010-12-02 12:30:00,39.11,39.27,39.1,39.17,1386200.0,26.4221,26.5302,26.4153,26.4626,1386200.0
2010-12-02 13:00:00,39.17,39.18,38.92,39.08,2453000.0,26.4626,26.4694,26.2937,26.4018,2453000.0
2010-12-02 13:30:00,39.07,39.23,38.97,39.17,2421300.0,26.3951,26.5031,26.3275,26.4626,2421300.0
2010-12-02 14:00:00,39.17,39.34,39.13,39.3,1549400.0,26.4626,26.5775,26.4356,26.5504,1549400.0
2010-12-02 14:30:00,39.3,39.32,39.21,39.21,1498900.0,26.5504,26.5639,26.4896,26.4896,1498900.0
2010-12-02 15:00:00,39.21,39.38,39.15,39.33,2353300.0,26.4896,26.6045,26.4491,26.5707,2353300.0
2010-12-02 15:30:00,39.33,39.35,39.22,39.29,5879500.0,26.5707,26.5842,26.4964,26.5437,5879500.0
2010-12-03 09:30:00,39.08,39.22,38.84,38.93,4223600.0,26.4018,26.4964,26.2397,26.3005,4223600.0
2010-12-03 10:00:00,38.93,39.1,38.7,38.79,2911300.0,26.3005,26.4153,26.1451,26.2059,2911300.0
2010-12-03 10:30:00,38.78,39.07,38.72,39.06,2362000.0,26.1991,26.3951,26.1586,26.3883,2362000.0
2010-12-03 11:00:00,39.06,39.07,38.94,38.99,1494800.0,26.3883,26.3951,26.3072,26.341,1494800.0
2010-12-03 11:30:00,39.0,39.03,38.87,38.88,1201000.0,26.3478,26.368,26.2599,26.2667,1201000.0
2010-12-03 12:00:00,38.88,38.96,38.8,38.84,962800.0,26.2667,26.3207,26.2126,26.2397,962800.0
2010-12-03 12:30:00,38.85,38.9,38.82,38.86,941000.0,26.2464,26.2802,26.2262,26.2532,941000.0
2010-12-03 13:00:00,38.86,39.02,38.85,38.97,932100.0,26.2532,26.3613,26.2464,26.3275,932100.0
2010-12-03 13:30:00,38.98,39.05,38.94,39.03,994000.0,26.3342,26.3815,26.3072,26.368,994000.0
2010-12-03 14:00:00,39.04,39.19,39.01,39.18,1487000.0,26.3748,26.4761,26.3545,26.4694,1487000.0
2010-12-03 14:30:00,39.18,39.24,39.12,39.19,1205800.0,26.4694,26.5099,26.4288,26.4761,1205800.0
2010-12-03 15:00:00,39.19,39.37,39.16,39.37,1805900.0,26.4761,26.5977,26.4559,26.5977,1805900.0
2010-12-03 15:30:00,39.36,39.67,39.33,39.62,6999400.0,26.591,26.8004,26.5707,26.7666,6999400.0
2010-12-06 09:30:00,39.48,39.85,39.3,39.64,3346200.0,26.672,26.922,26.5504,26.7801,3346200.0
2010-12-06 10:00:00,39.64,39.94,39.63,39.93,2654300.0,26.7801,26.9828,26.7734,26.9761,2654300.0
2010-12-06 10:30:00,39.93,39.95,39.59,39.65,1453400.0,26.9761,26.9896,26.7464,26.7869,1453400.0
2010-12-06 11:00:00,39.66,39.76,39.58,39.67,1094600.0,26.7936,26.8612,26.7396,26.8004,1094600.0
2010-12-06 11:30:00,39.67,39.67,39.46,39.56,1223400.0,26.8004,26.8004,26.6585,26.7261,1223400.0
2010-12-06 12:00:00,39.56,39.61,39.45,39.49,1278100.0,26.7261,26.7599,26.6518,26.6788,1278100.0
2010-12-06 12:30:00,39.49,39.65,39.49,39.64,994200.0,26.6788,26.7869,26.6788,26.7801,994200.0
2010-12-06 13:00:00,39.63,39.75,39.6,39.75,1033900.0,26.7734,26.8544,26.7531,26.8544,1033900.0
2010-12-06 13:30:00,39.74,39.81,39.72,39.77,1497400.0,26.8477,26.895,26.8342,26.868,1497400.0
2010-12-06 14:00:00,39.77,39.86,39.73,39.85,1148500.0,26.868,26.9288,26.8409,26.922,1148500.0
2010-12-06 14:30:00,39.85,39.96,39.84,39.95,1488400.0,26.922,26.9963,26.9152,26.9896,1488400.0
2010-12-06 15:00:00,39.95,40.05,39.89,39.9,2745300.0,26.9896,27.0571,26.949,26.9558,2745300.0
2010-12-06 15:30:00,39.89,40.01,39.87,39.89,3394000.0,26.949,27.0301,26.9355,26.949,3394000.0
2010-12-07 09:30:00,40.31,40.46,39.82,39.82,6166900.0,27.2328,27.3341,26.9017,26.9017,6166900.0
2010-12-07 10:00:00,39.83,39.86,39.42,39.77,5234900.0,26.9085,26.9288,26.6315,26.868,5234900.0
2010-12-07 10:30:00,39.77,39.85,39.61,39.71,1894400.0,26.868,26.922,26.7599,26.8274,1894400.0
2010-12-07 11:00:00,39.71,39.79,39.65,39.68,1728800.0,26.8274,26.8815,26.7869,26.8072,1728800.0
2010-12-07 11:30:00,39.68,39.72,39.6,39.64,1446200.0,26.8072,26.8342,26.7531,26.7801,1446200.0
2010-12-07 12:00:00,39.64,39.67,39.44,39.6,2718000.0,26.7801,26.8004,26.645,26.7531,2718000.0
2010-12-07 12:30:00,39.6,39.71,39.58,39.69,1287600.0,26.7531,26.8274,26.7396,26.8139,1287600.0
2010-12-07 13:00:00,39.69,39.78,39.66,39.71,1033900.0,26.8139,26.8747,26.7936,26.8274,1033900.0
2010-12-07 13:30:00,39.71,39.72,39.55,39.61,1197100.0,26.8274,26.8342,26.7193,26.7599,1197100.0
2010-12-07 14:00:00,39.61,39.65,39.52,39.65,1264800.0,26.7599,26.7869,26.6991,26.7869,1264800.0
2010-12-07 14:30:00,39.65,39.79,39.45,39.49,1592400.0,26.7869,26.8815,26.6518,26.6788,1592400.0
2010-12-07 15:00:00,39.49,39.56,39.3,39.44,4166600.0,26.6788,26.7261,26.5504,26.645,4166600.0
2010-12-07 15:30:00,39.45,39.49,39.24,39.26,7330200.0,26.6518,26.6788,26.5099,26.5234,7330200.0
2010-12-08 09:30:00,39.36,39.76,39.06,39.45,4922300.0,26.591,26.8612,26.3883,26.6518,4922300.0
2010-12-08 10:00:00,39.46,39.65,39.38,39.64,2903500.0,26.6585,26.7869,26.6045,26.7801,2903500.0
2010-12-08 10:30:00,39.64,39.7,39.54,39.7,2264100.0,26.7801,26.8207,26.7126,26.8207,2264100.0
2010-12-08 11:00:00,39.69,39.73,39.64,39.72,1633800.0,26.8139,26.8409,26.7801,26.8342,1633800.0
2010-12-08 11:30:00,39.72,39.89,39.7,39.82,1916700.0,26.8342,26.949,26.8207,26.9017,1916700.0
2010-12-08 12:00:00,39.83,40.12,39.82,40.02,2622800.0,26.9085,27.1044,26.9017,27.0369,2622800.0
2010-12-08 12:30:00,40.02,40.12,39.89,39.96,2485900.0,27.0369,27.1044,26.949,26.9963,2485900.0
2010-12-08 13:00:00,39.96,40.1,39.94,40.07,1523900.0,26.9963,27.0909,26.9828,27.0706,1523900.0
2010-12-08 13:30:00,40.07,40.19,40.04,40.16,1364000.0,27.0706,27.1517,27.0504,27.1314,1364000.0
2010-12-08 14:00:00,40.16,40.18,40.07,40.12,1526000.0,27.1314,27.1449,27.0706,27.1044,1526000.0
2010-12-08 14:30:00,40.11,40.17,40.06,40.08,2097800.0,27.0977,27.1382,27.0639,27.0774,2097800.0
2010-12-08 15:00:00,40.08,40.09,39.88,39.96,2377600.0,27.0774,27.0841,26.9423,26.9963,2377600.0
2010-12-08 15:30:00,39.96,40.33,39.92,40.28,7240400.0,26.9963,27.2463,26.9693,27.2125,7240400.0
2010-12-09 09:30:00,40.67,40.93,40.57,40.88,6418300.0,27.476,27.6516,27.4084,27.6179,6418300.0
2010-12-09 10:00:00,40.88,40.96,40.74,40.95,4843800.0,27.6179,27.6719,27.5233,27.6651,4843800.0
2010-12-09 10:30:00,40.95,41.1,40.83,40.84,4326900.0,27.6651,27.7665,27.5841,27.5908,4326900.0
2010-12-09 11:00:00,40.84,40.92,40.73,40.73,2586400.0,27.5908,27.6449,27.5165,27.5165,2586400.0
2010-12-09 11:30:00,40.74,40.83,40.58,40.71,2408400.0,27.5233,27.5841,27.4152,27.503,2408400.0
2010-12-09 12:00:00,40.71,40.81,40.6,40.8,1427400.0,27.503,27.5706,27.4287,27.5638,1427400.0
2010-12-09 12:30:00,40.81,40.84,40.73,40.77,1253800.0,27.5706,27.5908,27.5165,27.5435,1253800.0
2010-12-09 13:00:00,40.77,40.83,40.73,40.78,1741500.0,27.5435,27.5841,27.5165,27.5503,1741500.0
2010-12-09 13:30:00,40.79,40.82,40.72,40.75,1085300.0,27.5571,27.5773,27.5098,27.53,1085300.0
2010-12-09 14:00:00,40.75,40.8,40.68,40.75,1925100.0,27.53,27.5638,27.4827,27.53,1925100.0
2010-12-09 14:30:00,40.75,40.81,40.73,40.76,1946100.0,27.53,27.5706,27.5165,27.5368,1946100.0
2010-12-09 15:00:00,40.75,40.9,40.73,40.84,2820800.0,27.53,27.6314,27.5165,27.5908,2820800.0
2010-12-09 15:30:00,40.84,40.98,40.72,40.8,6392300.0,27.5908,27.6854,27.5098,27.5638,6392300.0
2010-12-10 09:30:00,40.89,41.1,40.77,41.05,3531600.0,27.6246,27.7665,27.5435,27.7327,3531600.0
2010-12-10 10:00:00,41.04,41.05,40.87,41.01,2181900.0,27.7259,27.7327,27.6111,27.7057,2181900.0
2010-12-10 10:30:00,41.02,41.06,40.93,41.01,1461500.0,27.7124,27.7395,27.6516,27.7057,1461500.0
2010-12-10 11:00:00,41.01,41.25,41.0,41.16,2079200.0,27.7057,27.8678,27.6989,27.807,2079200.0
2010-12-10 11:30:00,41.17,41.18,41.06,41.16,1140400.0,27.8138,27.8205,27.7395,27.807,1140400.0
2010-12-10 12:00:00,41.15,41.2,41.07,41.18,1138900.0,27.8003,27.834,27.7462,27.8205,1138900.0
2010-12-10 12:30:00,41.19,41.3,41.14,41.27,1539200.0,27.8273,27.9016,27.7935,27.8813,1539200.0
2010-12-10 13:00:00,41.27,41.28,41.19,41.27,1342900.0,27.8813,27.8881,27.8273,27.8813,1342900.0
2010-12-10 13:30:00,41.27,41.3,41.23,41.3,1216100.0,27.8813,27.9016,27.8543,27.9016,1216100.0
2010-12-10 14:00:00,41.29,41.35,41.25,41.26,1616600.0,27.8948,27.9354,27.8678,27.8746,1616600.0
2010-12-10 14:30:00,41.25,41.33,41.2,41.31,1593300.0,27.8678,27.9219,27.834,27.9084,1593300.0
2010-12-10 15:00:00,41.31,41.4,41.26,41.39,2329900.0,27.9084,27.9692,27.8746,27.9624,2329900.0
2010-12-10 15:30:00,41.4,41.5,41.37,41.4,5393600.0,27.9692,28.0367,27.9489,27.9692,5393600.0
2010-12-13 09:30:00,41.52,41.69,41.16,41.32,5165100.0,28.0502,28.1651,27.807,27.9151,5165100.0
2010-12-13 10:00:00,41.31,41.44,41.27,41.4,2165000.0,27.9084,27.9962,27.8813,27.9692,2165000.0
2010-12-13 10:30:00,41.4,41.64,41.39,41.64,1812300.0,27.9692,28.1313,27.9624,28.1313,1812300.0
2010-12-13 11:00:00,41.63,41.88,41.6,41.86,2620900.0,28.1245,28.2934,28.1043,28.2799,2620900.0
2010-12-13 11:30:00,41.85,41.89,41.8,41.81,2170400.0,28.2732,28.3002,28.2394,28.2461,2170400.0
2010-12-13 12:00:00,41.81,41.85,41.74,41.83,1985000.0,28.2461,28.2732,28.1989,28.2597,1985000.0
2010-12-13 12:30:00,41.82,41.88,41.79,41.84,1409000.0,28.2529,28.2934,28.2326,28.2664,1409000.0
2010-12-13 13:00:00,41.83,41.87,41.73,41.87,1288700.0,28.2597,28.2867,28.1921,28.2867,1288700.0
2010-12-13 13:30:00,41.87,41.95,41.84,41.94,1391600.0,28.2867,28.3407,28.2664,28.334,1391600.0
2010-12-13 14:00:00,41.94,41.99,41.86,41.86,2088900.0,28.334,28.3678,28.2799,28.2799,2088900.0
2010-12-13 14:30:00,41.87,41.96,41.83,41.83,1902000.0,28.2867,28.3475,28.2597,28.2597,1902000.0
2010-12-13 15:00:00,41.83,41.87,41.62,41.72,2892600.0,28.2597,28.2867,28.1178,28.1853,2892600.0
2010-12-13 15:30:00,41.72,41.77,41.51,41.52,4368000.0,28.1853,28.2191,28.0435,28.0502,4368000.0
2010-12-14 09:30:00,41.41,41.5,41.17,41.18,4071300.0,27.9759,28.0367,27.8138,27.8205,4071300.0
2010-12-14 10:00:00,41.19,41.45,41.08,41.31,2408300.0,27.8273,28.0029,27.753,27.9084,2408300.0
2010-12-14 10:30:00,41.32,41.39,41.03,41.06,4100600.0,27.9151,27.9624,27.7192,27.7395,4100600.0
2010-12-14 11:00:00,41.07,41.08,40.91,40.97,2309600.0,27.7462,27.753,27.6381,27.6787,2309600.0
2010-12-14 11:30:00,40.97,41.06,40.91,40.92,1802900.0,27.6787,27.7395,27.6381,27.6449,1802900.0
2010-12-14 12:00:00,40.93,41.1,40.92,41.06,852600.0,27.6516,27.7665,27.6449,27.7395,852600.0
2010-12-14 12:30:00,41.06,41.13,41.01,41.03,859000.0,27.7395,27.7868,27.7057,27.7192,859000.0
2010-12-14 13:00:00,41.03,41.13,40.95,41.12,1318600.0,27.7192,27.7868,27.6651,27.78,1318600.0
2010-12-14 13:30:00,41.13,41.16,41.01,41.04,1247600.0,27.7868,27.807,27.7057,27.7259,1247600.0
2010-12-14 14:00:00,41.04,41.14,40.92,40.92,1567100.0,27.7259,27.7935,27.6449,27.6449,1567100.0
2010-12-14 14:30:00,40.93,40.98,40.61,40.83,3167400.0,27.6516,27.6854,27.4354,27.5841,3167400.0
2010-12-14 15:00:00,40.83,40.89,40.61,40.72,2376100.0,27.5841,27.6246,27.4354,27.5098,2376100.0
2010-12-14 15:30:00,40.72,40.82,40.47,40.8,5424100.0,27.5098,27.5773,27.3409,27.5638,5424100.0
2010-12-15 09:30:00,40.77,40.99,40.51,40.97,3616100.0,27.5435,27.6922,27.3679,27.6787,3616100.0
2010-12-15 10:00:00,40.97,41.0,40.68,40.71,1813400.0,27.6787,27.6989,27.4827,27.503,1813400.0
2010-12-15 10:30:00,40.71,40.74,40.56,40.7,2378700.0,27.503,27.5233,27.4017,27.4963,2378700.0
2010-12-15 11:00:00,40.69,40.83,40.6,40.83,1713200.0,27.4895,27.5841,27.4287,27.5841,1713200.0
2010-12-15 11:30:00,40.83,40.87,40.66,40.76,1027100.0,27.5841,27.6111,27.4692,27.5368,1027100.0
2010-12-15 12:00:00,40.75,40.79,40.62,40.67,690200.0,27.53,27.5571,27.4422,27.476,690200.0
2010-12-15 12:30:00,40.68,40.68,40.3,40.39,2110800.0,27.4827,27.4827,27.226,27.2868,2110800.0
2010-12-15 13:00:00,40.39,40.51,40.34,40.47,1477500.0,27.2868,27.3679,27.253,27.3409,1477500.0
2010-12-15 13:30:00,40.47,40.51,40.37,40.42,931400.0,27.3409,27.3679,27.2733,27.3071,931400.0
2010-12-15 14:00:00,40.42,40.47,40.27,40.28,1198700.0,27.3071,27.3409,27.2058,27.2125,1198700.0
2010-12-15 14:30:00,40.28,40.34,40.15,40.16,2327000.0,27.2125,27.253,27.1247,27.1314,2327000.0
2010-12-15 15:00:00,40.15,40.27,40.06,40.23,3205100.0,27.1247,27.2058,27.0639,27.1787,3205100.0
2010-12-15 15:30:00,40.23,40.4,40.18,40.22,4578000.0,27.1787,27.2936,27.1449,27.172,4578000.0
2010-12-16 09:30:00,40.44,40.68,40.23,40.44,3334400.0,27.3206,27.4827,27.1787,27.3206,3334400.0
2010-12-16 10:00:00,40.44,40.59,40.27,40.3,2500300.0,27.3206,27.4219,27.2058,27.226,2500300.0
2010-12-16 10:30:00,40.3,40.33,39.95,40.13,2623700.0,27.226,27.2463,26.9896,27.1112,2623700.0
2010-12-16 11:00:00,40.14,40.41,40.1,40.3,1918500.0,27.1179,27.3003,27.0909,27.226,1918500.0
2010-12-16 11:30:00,40.29,40.3,40.19,40.27,2118700.0,27.2193,27.226,27.1517,27.2058,2118700.0
2010-12-16 12:00:00,40.28,40.4,40.26,40.39,1064700.0,27.2125,27.2936,27.199,27.2868,1064700.0
2010-12-16 12:30:00,40.39,40.5,40.37,40.44,1760700.0,27.2868,27.3611,27.2733,27.3206,1760700.0
2010-12-16 13:00:00,40.43,40.48,40.4,40.41,1312700.0,27.3138,27.3476,27.2936,27.3003,1312700.0
2010-12-16 13:30:00,40.42,40.45,40.35,40.36,1202200.0,27.3071,27.3274,27.2598,27.2666,1202200.0
2010-12-16 14:00:00,40.37,40.47,40.27,40.35,2143300.0,27.2733,27.3409,27.2058,27.2598,2143300.0
2010-12-16 14:30:00,40.36,40.37,39.9,39.9,4404800.0,27.2666,27.2733,26.9558,26.9558,4404800.0
2010-12-16 15:00:00,39.9,39.96,39.82,39.9,5046800.0,26.9558,26.9963,26.9017,26.9558,5046800.0
2010-12-16 15:30:00,39.9,40.02,39.84,40.01,4912500.0,26.9558,27.0369,26.9152,27.0301,4912500.0
2010-12-17 09:30:00,40.06,40.07,39.6,39.71,8442900.0,27.0639,27.0706,26.7531,26.8274,8442900.0
2010-12-17 10:00:00,39.71,39.74,39.58,39.66,2491100.0,26.8274,26.8477,26.7396,26.7936,2491100.0
2010-12-17 10:30:00,39.66,39.68,39.54,39.55,2751600.0,26.7936,26.8072,26.7126,26.7193,2751600.0
2010-12-17 11:00:00,39.55,39.65,39.53,39.58,2167400.0,26.7193,26.7869,26.7058,26.7396,2167400.0
2010-12-17 11:30:00,39.57,39.85,39.57,39.75,3752000.0,26.7328,26.922,26.7328,26.8544,3752000.0
2010-12-17 12:00:00,39.75,39.82,39.72,39.75,1775800.0,26.8544,26.9017,26.8342,26.8544,1775800.0
2010-12-17 12:30:00,39.74,39.86,39.72,39.85,1221800.0,26.8477,26.9288,26.8342,26.922,1221800.0
2010-12-17 13:00:00,39.85,39.99,39.83,39.96,1439000.0,26.922,27.0166,26.9085,26.9963,1439000.0
2010-12-17 13:30:00,39.97,39.97,39.9,39.9,1272800.0,27.0031,27.0031,26.9558,26.9558,1272800.0
2010-12-17 14:00:00,39.89,39.99,39.84,39.96,1447800.0,26.949,27.0166,26.9152,26.9963,1447800.0
2010-12-17 14:30:00,39.96,40.05,39.92,39.94,1756500.0,26.9963,27.0571,26.9693,26.9828,1756500.0
2010-12-17 15:00:00,39.94,39.97,39.81,39.86,2074800.0,26.9828,27.0031,26.895,26.9288,2074800.0
2010-12-17 15:30:00,39.85,39.9,39.7,39.77,7247000.0,26.922,26.9558,26.8207,26.868,7247000.0
2010-12-20 09:30:00,39.83,40.07,39.69,39.98,3006700.0,26.9085,27.0706,26.8139,27.0098,3006700.0
2010-12-20 10:00:00,39.98,40.06,39.88,40.03,1776700.0,27.0098,27.0639,26.9423,27.0436,1776700.0
2010-12-20 10:30:00,40.04,40.16,39.99,40.04,1807000.0,27.0504,27.1314,27.0166,27.0504,1807000.0
2010-12-20 11:00:00,40.04,40.1,39.92,40.03,1524000.0,27.0504,27.0909,26.9693,27.0436,1524000.0
2010-12-20 11:30:00,40.03,40.17,40.01,40.11,1489300.0,27.0436,27.1382,27.0301,27.0977,1489300.0
2010-12-20 12:00:00,40.1,40.17,40.08,40.13,1147600.0,27.0909,27.1382,27.0774,27.1112,1147600.0
2010-12-20 12:30:00,40.13,40.24,40.12,40.24,1346500.0,27.1112,27.1855,27.1044,27.1855,1346500.0
2010-12-20 13:00:00,40.24,40.24,40.21,40.21,1012800.0,27.1855,27.1855,27.1652,27.1652,1012800.0
2010-12-20 13:30:00,40.2,40.22,40.17,40.21,707100.0,27.1585,27.172,27.1382,27.1652,707100.0
2010-12-20 14:00:00,40.2,40.27,40.19,40.22,1217900.0,27.1585,27.2058,27.1517,27.172,1217900.0
2010-12-20 14:30:00,40.22,40.24,40.06,40.08,1394400.0,27.172,27.1855,27.0639,27.0774,1394400.0
2010-12-20 15:00:00,40.08,40.12,40.02,40.04,1709800.0,27.0774,27.1044,27.0369,27.0504,1709800.0
2010-12-20 15:30:00,40.04,40.12,39.93,39.97,2941000.0,27.0504,27.1044,26.9761,27.0031,2941000.0
2010-12-21 09:30:00,40.16,40.53,39.98,40.53,3681100.0,27.1314,27.3814,27.0098,27.3814,3681100.0
2010-12-21 10:00:00,40.52,40.87,40.44,40.78,2777100.0,27.3746,27.6111,27.3206,27.5503,2777100.0
2010-12-21 10:30:00,40.76,40.94,40.74,40.94,2228600.0,27.5368,27.6584,27.5233,27.6584,2228600.0
2010-12-21 11:00:00,40.92,40.95,40.77,40.84,1693100.0,27.6449,27.6651,27.5435,27.5908,1693100.0
2010-12-21 11:30:00,40.84,40.89,40.76,40.78,1071100.0,27.5908,27.6246,27.5368,27.5503,1071100.0
2010-12-21 12:00:00,40.78,40.94,40.78,40.92,1509700.0,27.5503,27.6584,27.5503,27.6449,1509700.0
2010-12-21 12:30:00,40.93,41.24,40.92,41.19,3572800.0,27.6516,27.8611,27.6449,27.8273,3572800.0
2010-12-21 13:00:00,41.19,41.19,41.11,41.15,1415400.0,27.8273,27.8273,27.7732,27.8003,1415400.0
2010-12-21 13:30:00,41.14,41.16,41.04,41.1,1109700.0,27.7935,27.807,27.7259,27.7665,1109700.0
2010-12-21 14:00:00,41.09,41.11,40.96,40.99,1539000.0,27.7597,27.7732,27.6719,27.6922,1539000.0
2010-12-21 14:30:00,40.98,41.0,40.91,40.98,1228600.0,27.6854,27.6989,27.6381,27.6854,1228600.0
2010-12-21 15:00:00,40.98,41.07,40.9,41.03,1672400.0,27.6854,27.7462,27.6314,27.7192,1672400.0
2010-12-21 15:30:00,41.02,41.18,40.95,41.0,3611700.0,27.7124,27.8205,27.6651,27.6989,3611700.0
2010-12-22 09:30:00,41.17,41.6,41.16,41.59,4055100.0,27.8138,28.1043,27.807,28.0975,4055100.0
2010-12-22 10:00:00,41.58,41.97,41.58,41.91,6480000.0,28.0908,28.3542,28.0908,28.3137,6480000.0
2010-12-22 10:30:00,41.9,42.3,41.86,42.28,5723900.0,28.307,28.5772,28.2799,28.5637,5723900.0
2010-12-22 11:00:00,42.28,42.34,42.08,42.26,3477600.0,28.5637,28.6042,28.4286,28.5502,3477600.0
2010-12-22 11:30:00,42.27,42.38,42.17,42.26,2253300.0,28.5569,28.6312,28.4894,28.5502,2253300.0
2010-12-22 12:00:00,42.26,42.42,42.25,42.4,2605100.0,28.5502,28.6583,28.5434,28.6447,2605100.0
2010-12-22 12:30:00,42.4,42.54,42.39,42.41,2562100.0,28.6447,28.7393,28.638,28.6515,2562100.0
2010-12-22 13:00:00,42.42,42.45,42.23,42.25,2009600.0,28.6583,28.6785,28.5299,28.5434,2009600.0
2010-12-22 13:30:00,42.24,42.26,42.02,42.07,2025500.0,28.5367,28.5502,28.388,28.4218,2025500.0
2010-12-22 14:00:00,42.07,42.19,42.02,42.15,1560300.0,28.4218,28.5029,28.388,28.4758,1560300.0
2010-12-22 14:30:00,42.16,42.16,41.94,42.03,2743300.0,28.4826,28.4826,28.334,28.3948,2743300.0
2010-12-22 15:00:00,42.03,42.24,42.0,42.2,2011800.0,28.3948,28.5367,28.3745,28.5096,2011800.0
2010-12-22 15:30:00,42.19,42.24,42.01,42.17,5871900.0,28.5029,28.5367,28.3813,28.4894,5871900.0
2010-12-23 09:30:00,42.15,42.27,41.95,42.23,2988800.0,28.4758,28.5569,28.3407,28.5299,2988800.0
2010-12-23 10:00:00,42.24,42.24,42.06,42.1,1720100.0,28.5367,28.5367,28.415,28.4421,1720100.0
2010-12-23 10:30:00,42.1,42.14,41.97,42.01,1282100.0,28.4421,28.4691,28.3542,28.3813,1282100.0
2010-12-23 11:00:00,42.01,42.09,41.99,42.09,1255000.0,28.3813,28.4353,28.3678,28.4353,1255000.0
2010-12-23 11:30:00,42.08,42.1,42.0,42.02,1107500.0,28.4286,28.4421,28.3745,28.388,1107500.0
2010-12-23 12:00:00,42.02,42.05,41.99,42.04,856900.0,28.388,28.4083,28.3678,28.4015,856900.0
2010-12-23 12:30:00,42.04,42.04,41.98,41.99,802200.0,28.4015,28.4015,28.361,28.3678,802200.0
2010-12-23 13:00:00,42.0,42.06,41.98,42.03,851300.0,28.3745,28.415,28.361,28.3948,851300.0
2010-12-23 13:30:00,42.03,42.05,41.99,42.01,647200.0,28.3948,28.4083,28.3678,28.3813,647200.0
2010-12-23 14:00:00,42.01,42.03,41.82,41.88,1601000.0,28.3813,28.3948,28.2529,28.2934,1601000.0
2010-12-23 14:30:00,41.88,42.06,41.85,42.05,1207400.0,28.2934,28.415,28.2732,28.4083,1207400.0
2010-12-23 15:00:00,42.05,42.06,42.0,42.04,996400.0,28.4083,28.415,28.3745,28.4015,996400.0
2010-12-23 15:30:00,42.04,42.12,41.97,42.08,2444500.0,28.4015,28.4556,28.3542,28.4286,2444500.0
2010-12-27 09:30:00,41.82,42.48,41.8,42.43,1829500.0,28.2529,28.6988,28.2394,28.665,1829500.0
2010-12-27 10:00:00,42.44,42.62,42.31,42.61,1695300.0,28.6718,28.7934,28.5839,28.7866,1695300.0
2010-12-27 10:30:00,42.62,42.65,42.5,42.53,1153900.0,28.7934,28.8136,28.7123,28.7326,1153900.0
2010-12-27 11:00:00,42.53,42.54,42.35,42.43,940200.0,28.7326,28.7393,28.611,28.665,940200.0
2010-12-27 11:30:00,42.42,42.57,42.37,42.46,951000.0,28.6583,28.7596,28.6245,28.6853,951000.0
2010-12-27 12:00:00,42.46,42.55,42.42,42.54,694300.0,28.6853,28.7461,28.6583,28.7393,694300.0
2010-12-27 12:30:00,42.54,42.59,42.48,42.53,597700.0,28.7393,28.7731,28.6988,28.7326,597700.0
2010-12-27 13:00:00,42.53,42.57,42.48,42.51,721900.0,28.7326,28.7596,28.6988,28.7191,721900.0
2010-12-27 13:30:00,42.51,42.54,42.4,42.48,708400.0,28.7191,28.7393,28.6447,28.6988,708400.0
2010-12-27 14:00:00,42.47,42.47,42.39,42.42,750400.0,28.692,28.692,28.638,28.6583,750400.0
2010-12-27 14:30:00,42.41,42.55,42.41,42.45,823700.0,28.6515,28.7461,28.6515,28.6785,823700.0
2010-12-27 15:00:00,42.45,42.52,42.42,42.5,928300.0,28.6785,28.7258,28.6583,28.7123,928300.0
2010-12-27 15:30:00,42.51,42.68,42.47,42.67,3448600.0,28.7191,28.8339,28.692,28.8272,3448600.0
2010-12-28 09:30:00,42.7,43.12,42.62,42.95,3606100.0,28.8474,29.1312,28.7934,29.0163,3606100.0
2010-12-28 10:00:00,42.99,42.99,42.6,42.67,2208200.0,29.0433,29.0433,28.7799,28.8272,2208200.0
2010-12-28 10:30:00,42.67,42.67,42.55,42.58,1363000.0,28.8272,28.8272,28.7461,28.7663,1363000.0
2010-12-28 11:00:00,42.58,42.7,42.56,42.67,802500.0,28.7663,28.8474,28.7528,28.8272,802500.0
2010-12-28 11:30:00,42.66,42.66,42.47,42.49,995700.0,28.8204,28.8204,28.692,28.7055,995700.0
2010-12-28 12:00:00,42.49,42.64,42.47,42.58,667100.0,28.7055,28.8069,28.692,28.7663,667100.0
2010-12-28 12:30:00,42.58,42.61,42.56,42.58,382600.0,28.7663,28.7866,28.7528,28.7663,382600.0
2010-12-28 13:00:00,42.58,42.67,42.56,42.64,769700.0,28.7663,28.8272,28.7528,28.8069,769700.0
2010-12-28 13:30:00,42.65,42.7,42.62,42.65,584900.0,28.8136,28.8474,28.7934,28.8136,584900.0
2010-12-28 14:00:00,42.65,42.75,42.64,42.73,749100.0,28.8136,28.8812,28.8069,28.8677,749100.0
2010-12-28 14:30:00,42.72,42.74,42.65,42.69,876400.0,28.8609,28.8744,28.8136,28.8407,876400.0
2010-12-28 15:00:00,42.7,42.72,42.66,42.7,809500.0,28.8474,28.8609,28.8204,28.8474,809500.0
2010-12-28 15:30:00,42.71,42.78,42.61,42.64,3077300.0,28.8542,28.9015,28.7866,28.8069,3077300.0
2010-12-29 09:30:00,42.55,42.77,42.3,42.52,2099000.0,28.7461,28.8947,28.5772,28.7258,2099000.0
2010-12-29 10:00:00,42.52,42.55,42.36,42.4,1101600.0,28.7258,28.7461,28.6177,28.6447,1101600.0
2010-12-29 10:30:00,42.4,42.51,42.39,42.49,836500.0,28.6447,28.7191,28.638,28.7055,836500.0
2010-12-29 11:00:00,42.49,42.51,42.45,42.48,727200.0,28.7055,28.7191,28.6785,28.6988,727200.0
2010-12-29 11:30:00,42.48,42.49,42.43,42.48,679000.0,28.6988,28.7055,28.665,28.6988,679000.0
2010-12-29 12:00:00,42.47,42.5,42.44,42.48,435300.0,28.692,28.7123,28.6718,28.6988,435300.0
2010-12-29 12:30:00,42.48,42.54,42.47,42.52,577000.0,28.6988,28.7393,28.692,28.7258,577000.0
2010-12-29 13:00:00,42.51,42.57,42.47,42.55,695400.0,28.7191,28.7596,28.692,28.7461,695400.0
2010-12-29 13:30:00,42.55,42.58,42.51,42.54,652100.0,28.7461,28.7663,28.7191,28.7393,652100.0
2010-12-29 14:00:00,42.55,42.58,42.47,42.5,750100.0,28.7461,28.7663,28.692,28.7123,750100.0
2010-12-29 14:30:00,42.5,42.51,42.42,42.43,817200.0,28.7123,28.7191,28.6583,28.665,817200.0
2010-12-29 15:00:00,42.43,42.47,42.41,42.42,853700.0,28.665,28.692,28.6515,28.6583,853700.0
2010-12-29 15:30:00,42.43,42.48,42.36,42.37,1742600.0,28.665,28.6988,28.6177,28.6245,1742600.0
2010-12-30 09:30:00,42.31,42.38,42.12,42.14,1487300.0,28.5839,28.6312,28.4556,28.4691,1487300.0
2010-12-30 10:00:00,42.14,42.22,42.05,42.18,1570700.0,28.4691,28.5231,28.4083,28.4961,1570700.0
2010-12-30 10:30:00,42.18,42.46,42.15,42.37,1535800.0,28.4961,28.6853,28.4758,28.6245,1535800.0
2010-12-30 11:00:00,42.38,42.47,42.28,42.29,1124100.0,28.6312,28.692,28.5637,28.5704,1124100.0
2010-12-30 11:30:00,42.29,42.3,42.21,42.24,969600.0,28.5704,28.5772,28.5164,28.5367,969600.0
2010-12-30 12:00:00,42.25,42.27,42.21,42.24,650700.0,28.5434,28.5569,28.5164,28.5367,650700.0
2010-12-30 12:30:00,42.24,42.3,42.22,42.26,419500.0,28.5367,28.5772,28.5231,28.5502,419500.0
2010-12-30 13:00:00,42.26,42.31,42.23,42.26,555200.0,28.5502,28.5839,28.5299,28.5502,555200.0
2010-12-30 13:30:00,42.27,42.29,42.22,42.24,575700.0,28.5569,28.5704,28.5231,28.5367,575700.0
2010-12-30 14:00:00,42.24,42.33,42.23,42.26,522400.0,28.5367,28.5975,28.5299,28.5502,522400.0
2010-12-30 14:30:00,42.26,42.35,42.25,42.3,495600.0,28.5502,28.611,28.5434,28.5772,495600.0
2010-12-30 15:00:00,42.3,42.36,42.24,42.35,611000.0,28.5772,28.6177,28.5367,28.611,611000.0
2010-12-30 15:30:00,42.36,42.36,42.21,42.25,1677100.0,28.6177,28.6177,28.5164,28.5434,1677100.0
2010-12-31 09:30:00,42.09,42.29,42.04,42.19,1092500.0,28.4353,28.5704,28.4015,28.5029,1092500.0
2010-12-31 10:00:00,42.18,42.29,42.13,42.27,818300.0,28.4961,28.5704,28.4623,28.5569,818300.0
2010-12-31 10:30:00,42.27,42.36,42.27,42.3,648500.0,28.5569,28.6177,28.5569,28.5772,648500.0
2010-12-31 11:00:00,42.3,42.35,42.26,42.34,503200.0,28.5772,28.611,28.5502,28.6042,503200.0
2010-12-31 11:30:00,42.34,42.38,42.32,42.34,450400.0,28.6042,28.6312,28.5907,28.6042,450400.0
2010-12-31 12:00:00,42.34,42.4,42.32,42.39,469400.0,28.6042,28.6447,28.5907,28.638,469400.0
2010-12-31 12:30:00,42.39,42.4,42.3,42.35,508600.0,28.638,28.6447,28.5772,28.611,508600.0
2010-12-31 13:00:00,42.35,42.4,42.33,42.35,546000.0,28.611,28.6447,28.5975,28.611,546000.0
2010-12-31 13:30:00,42.35,42.36,42.32,42.32,537700.0,28.611,28.6177,28.5907,28.5907,537700.0
2010-12-31 14:00:00,42.33,42.33,42.26,42.31,635600.0,28.5975,28.5975,28.5502,28.5839,635600.0
2010-12-31 14:30:00,42.31,42.36,42.29,42.33,762500.0,28.5839,28.6177,28.5704,28.5975,762500.0
2010-12-31 15:00:00,42.33,42.4,42.33,42.4,675200.0,28.5975,28.6447,28.5975,28.6447,675200.0
2010-12-31 15:30:00,42.4,42.45,42.33,42.43,2627700.0,28.6447,28.6785,28.5975,28.665,2627700.0
2011-01-03 09:30:00,43.01,43.75,42.96,43.58,7138100.0,29.0568,29.5568,29.0231,29.4419,7138100.0
2011-01-03 10:00:00,43.58,43.58,43.42,43.47,3212000.0,29.4419,29.4419,29.3338,29.3676,3212000.0
2011-01-03 10:30:00,43.47,43.73,43.32,43.71,2206300.0,29.3676,29.5433,29.2663,29.5298,2206300.0
2011-01-03 11:00:00,43.71,43.72,43.62,43.72,1499800.0,29.5298,29.5365,29.469,29.5365,1499800.0
2011-01-03 11:30:00,43.71,43.91,43.7,43.91,2573200.0,29.5298,29.6649,29.523,29.6649,2573200.0
2011-01-03 12:00:00,43.9,44.03,43.79,43.79,3159700.0,29.6581,29.7459,29.5838,29.5838,3159700.0
2011-01-03 12:30:00,43.79,43.92,43.78,43.87,1891800.0,29.5838,29.6716,29.577,29.6379,1891800.0
2011-01-03 13:00:00,43.87,44.02,43.86,44.01,2614300.0,29.6379,29.7392,29.6311,29.7324,2614300.0
2011-01-03 13:30:00,44.0,44.01,43.88,43.92,2038600.0,29.7257,29.7324,29.6446,29.6716,2038600.0
2011-01-03 14:00:00,43.92,43.93,43.73,43.74,1957200.0,29.6716,29.6784,29.5433,29.55,1957200.0
2011-01-03 14:30:00,43.74,43.8,43.64,43.79,2071100.0,29.55,29.5906,29.4825,29.5838,2071100.0
2011-01-03 15:00:00,43.8,43.8,43.51,43.51,2493100.0,29.5906,29.5906,29.3946,29.3946,2493100.0
2011-01-03 15:30:00,43.52,43.7,43.45,43.57,5993500.0,29.4014,29.523,29.3541,29.4352,5993500.0
2011-01-04 09:30:00,43.79,43.79,43.34,43.38,3865200.0,29.6173,29.6173,29.3129,29.34,3865200.0
2011-01-04 10:00:00,43.38,43.76,43.38,43.74,3452900.0,29.34,29.597,29.34,29.5835,3452900.0
2011-01-04 10:30:00,43.75,43.76,43.58,43.67,2471800.0,29.5902,29.597,29.4753,29.5361,2471800.0
2011-01-04 11:00:00,43.68,43.69,43.54,43.63,2233100.0,29.5429,29.5497,29.4482,29.5091,2233100.0
2011-01-04 11:30:00,43.63,43.76,43.62,43.65,1462300.0,29.5091,29.597,29.5023,29.5226,1462300.0
2011-01-04 12:00:00,43.65,43.68,43.57,43.61,1802800.0,29.5226,29.5429,29.4685,29.4956,1802800.0
2011-01-04 12:30:00,43.62,43.62,43.48,43.6,2079500.0,29.5023,29.5023,29.4076,29.4888,2079500.0
2011-01-04 13:00:00,43.59,43.74,43.58,43.74,1773000.0,29.482,29.5835,29.4753,29.5835,1773000.0
2011-01-04 13:30:00,43.74,43.88,43.73,43.88,1697800.0,29.5835,29.6782,29.5767,29.6782,1697800.0
2011-01-04 14:00:00,43.88,44.1,43.82,44.05,3560100.0,29.6782,29.827,29.6376,29.7932,3560100.0
2011-01-04 14:30:00,44.05,44.17,44.01,44.1,2865500.0,29.7932,29.8743,29.7661,29.827,2865500.0
2011-01-04 15:00:00,44.11,44.24,44.0,44.22,3607900.0,29.8337,29.9217,29.7593,29.9081,3607900.0
2011-01-04 15:30:00,44.22,44.3,44.16,44.17,6808200.0,29.9081,29.9622,29.8675,29.8743,6808200.0
2011-01-05 09:30:00,43.99,44.5,43.9,44.49,8070700.0,29.7526,30.0975,29.6917,30.0907,8070700.0
2011-01-05 10:00:00,44.49,44.79,44.01,44.54,5958100.0,30.0907,30.2936,29.7661,30.1246,5958100.0
2011-01-05 10:30:00,44.54,44.8,44.43,44.69,3698200.0,30.1246,30.3004,30.0502,30.226,3698200.0
2011-01-05 11:00:00,44.68,44.73,44.6,44.6,3161900.0,30.2193,30.2531,30.1651,30.1651,3161900.0
2011-01-05 11:30:00,44.6,44.91,44.6,44.78,4021000.0,30.1651,30.3748,30.1651,30.2869,4021000.0
2011-01-05 12:00:00,44.78,44.85,44.75,44.81,2806800.0,30.2869,30.3342,30.2666,30.3072,2806800.0
2011-01-05 12:30:00,44.8,44.95,44.75,44.81,2181500.0,30.3004,30.4019,30.2666,30.3072,2181500.0
2011-01-05 13:00:00,44.8,44.86,44.71,44.82,2099500.0,30.3004,30.341,30.2395,30.3139,2099500.0
2011-01-05 13:30:00,44.81,44.85,44.65,44.68,2088600.0,30.3072,30.3342,30.199,30.2193,2088600.0
2011-01-05 14:00:00,44.69,44.75,44.63,44.68,2094400.0,30.226,30.2666,30.1854,30.2193,2094400.0
2011-01-05 14:30:00,44.67,44.69,44.58,44.69,2576500.0,30.2125,30.226,30.1516,30.226,2576500.0
2011-01-05 15:00:00,44.69,44.88,44.64,44.67,3487200.0,30.226,30.3545,30.1922,30.2125,3487200.0
2011-01-05 15:30:00,44.67,44.77,44.62,44.72,5450900.0,30.2125,30.2801,30.1787,30.2463,5450900.0
2011-01-06 09:30:00,44.33,44.77,44.32,44.59,4218000.0,29.9825,30.2801,29.9758,30.1584,4218000.0
2011-01-06 10:00:00,44.59,44.66,44.4,44.6,3000500.0,30.1584,30.2057,30.0299,30.1651,3000500.0
2011-01-06 10:30:00,44.61,44.8,44.59,44.64,2520300.0,30.1719,30.3004,30.1584,30.1922,2520300.0
2011-01-06 11:00:00,44.65,44.67,44.42,44.5,2227900.0,30.199,30.2125,30.0434,30.0975,2227900.0
2011-01-06 11:30:00,44.5,44.59,44.42,44.57,1542900.0,30.0975,30.1584,30.0434,30.1449,1542900.0
2011-01-06 12:00:00,44.57,44.7,44.51,44.64,1497300.0,30.1449,30.2328,30.1043,30.1922,1497300.0
2011-01-06 12:30:00,44.63,44.67,44.51,44.56,1273300.0,30.1854,30.2125,30.1043,30.1381,1273300.0
2011-01-06 13:00:00,44.56,44.57,44.26,44.31,1845700.0,30.1381,30.1449,29.9352,29.969,1845700.0
2011-01-06 13:30:00,44.31,44.46,44.26,44.46,1571800.0,29.969,30.0705,29.9352,30.0705,1571800.0
2011-01-06 14:00:00,44.46,44.51,44.3,44.35,1947900.0,30.0705,30.1043,29.9622,29.9961,1947900.0
2011-01-06 14:30:00,44.35,44.41,44.25,44.37,1622300.0,29.9961,30.0366,29.9284,30.0096,1622300.0
2011-01-06 15:00:00,44.39,44.56,44.31,44.4,1648100.0,30.0231,30.1381,29.969,30.0299,1648100.0
2011-01-06 15:30:00,44.41,44.52,44.37,44.44,3458600.0,30.0366,30.111,30.0096,30.0569,3458600.0
2011-01-07 09:30:00,44.56,44.59,44.2,44.26,3897500.0,30.1381,30.1584,29.8946,29.9352,3897500.0
2011-01-07 10:00:00,44.26,44.32,44.13,44.22,2836400.0,29.9352,29.9758,29.8473,29.9081,2836400.0
2011-01-07 10:30:00,44.23,44.23,43.65,43.68,4925600.0,29.9149,29.9149,29.5226,29.5429,4925600.0
2011-01-07 11:00:00,43.68,43.7,42.77,43.27,15560600.0,29.5429,29.5564,28.9274,29.2656,15560600.0
2011-01-07 11:30:00,43.26,43.47,43.01,43.2,5996500.0,29.2588,29.4009,29.0897,29.2183,5996500.0
2011-01-07 12:00:00,43.2,43.24,43.0,43.01,3419100.0,29.2183,29.2453,29.083,29.0897,3419100.0
2011-01-07 12:30:00,43.01,43.05,42.65,43.03,5940300.0,29.0897,29.1168,28.8463,29.1033,5940300.0
2011-01-07 13:00:00,43.03,43.39,42.97,43.31,3036500.0,29.1033,29.3468,29.0627,29.2927,3036500.0
2011-01-07 13:30:00,43.32,43.35,43.04,43.12,2649200.0,29.2994,29.3197,29.11,29.1641,2649200.0
2011-01-07 14:00:00,43.12,43.26,43.07,43.09,1732900.0,29.1641,29.2588,29.1303,29.1439,1732900.0
2011-01-07 14:30:00,43.1,43.4,42.98,43.3,3844100.0,29.1506,29.3535,29.0695,29.2859,3844100.0
2011-01-07 15:00:00,43.31,43.67,43.3,43.61,3840900.0,29.2927,29.5361,29.2859,29.4956,3840900.0
2011-01-07 15:30:00,43.61,44.04,43.6,43.64,9683200.0,29.4956,29.7864,29.4888,29.5158,9683200.0
2011-01-10 09:30:00,43.25,43.45,43.0,43.13,5235900.0,29.2521,29.3873,29.083,29.1709,5235900.0
2011-01-10 10:00:00,43.13,43.6,43.05,43.6,3878300.0,29.1709,29.4888,29.1168,29.4888,3878300.0
2011-01-10 10:30:00,43.6,43.76,43.36,43.38,2512300.0,29.4888,29.597,29.3265,29.34,2512300.0
2011-01-10 11:00:00,43.37,43.43,43.19,43.34,1835000.0,29.3332,29.3738,29.2115,29.3129,1835000.0
2011-01-10 11:30:00,43.33,43.43,43.25,43.42,1900100.0,29.3062,29.3738,29.2521,29.3671,1900100.0
2011-01-10 12:00:00,43.42,43.46,43.17,43.38,1567600.0,29.3671,29.3941,29.198,29.34,1567600.0
2011-01-10 12:30:00,43.38,43.39,43.2,43.21,1086600.0,29.34,29.3468,29.2183,29.225,1086600.0
2011-01-10 13:00:00,43.21,43.42,43.2,43.28,982500.0,29.225,29.3671,29.2183,29.2724,982500.0
2011-01-10 13:30:00,43.28,43.36,43.27,43.29,998900.0,29.2724,29.3265,29.2656,29.2791,998900.0
2011-01-10 14:00:00,43.29,43.39,43.21,43.38,1232500.0,29.2791,29.3468,29.225,29.34,1232500.0
2011-01-10 14:30:00,43.38,43.6,43.36,43.56,1486400.0,29.34,29.4888,29.3265,29.4617,1486400.0
2011-01-10 15:00:00,43.56,43.6,43.47,43.56,1733800.0,29.4617,29.4888,29.4009,29.4617,1733800.0
2011-01-10 15:30:00,43.56,43.62,43.4,43.4,2905700.0,29.4617,29.5023,29.3535,29.3535,2905700.0
2011-01-11 09:30:00,43.7,44.0,43.6,43.62,3290600.0,29.5564,29.7593,29.4888,29.5023,3290600.0
2011-01-11 10:00:00,43.62,43.79,43.6,43.71,1910200.0,29.5023,29.6173,29.4888,29.5632,1910200.0
2011-01-11 10:30:00,43.71,44.02,43.61,43.92,3452700.0,29.5632,29.7729,29.4956,29.7052,3452700.0
2011-01-11 11:00:00,43.93,44.02,43.75,43.81,2566500.0,29.712,29.7729,29.5902,29.6308,2566500.0
2011-01-11 11:30:00,43.81,43.89,43.72,43.85,1396100.0,29.6308,29.6849,29.57,29.6579,1396100.0
2011-01-11 12:00:00,43.84,43.84,43.72,43.77,763900.0,29.6511,29.6511,29.57,29.6038,763900.0
2011-01-11 12:30:00,43.77,43.81,43.73,43.79,897800.0,29.6038,29.6308,29.5767,29.6173,897800.0
2011-01-11 13:00:00,43.8,43.81,43.53,43.61,2304000.0,29.6241,29.6308,29.4415,29.4956,2304000.0
2011-01-11 13:30:00,43.62,43.65,43.45,43.48,1385700.0,29.5023,29.5226,29.3873,29.4076,1385700.0
2011-01-11 14:00:00,43.47,43.64,43.42,43.64,1388100.0,29.4009,29.5158,29.3671,29.5158,1388100.0
2011-01-11 14:30:00,43.64,43.67,43.44,43.5,1552100.0,29.5158,29.5361,29.3806,29.4212,1552100.0
2011-01-11 15:00:00,43.51,43.59,43.45,43.52,1509000.0,29.4279,29.482,29.3873,29.4347,1509000.0
2011-01-11 15:30:00,43.52,43.64,43.48,43.59,2973700.0,29.4347,29.5158,29.4076,29.482,2973700.0
2011-01-12 09:30:00,44.45,44.69,44.26,44.33,6497200.0,30.0637,30.226,29.9352,29.9825,6497200.0
2011-01-12 10:00:00,44.33,44.68,44.25,44.5,4117600.0,29.9825,30.2193,29.9284,30.0975,4117600.0
2011-01-12 10:30:00,44.5,44.65,44.48,44.64,2195300.0,30.0975,30.199,30.084,30.1922,2195300.0
2011-01-12 11:00:00,44.63,44.69,44.58,44.66,2841200.0,30.1854,30.226,30.1516,30.2057,2841200.0
2011-01-12 11:30:00,44.66,44.75,44.57,44.63,2319600.0,30.2057,30.2666,30.1449,30.1854,2319600.0
2011-01-12 12:00:00,44.62,44.8,44.59,44.74,2380100.0,30.1787,30.3004,30.1584,30.2598,2380100.0
2011-01-12 12:30:00,44.74,44.75,44.55,44.57,2008700.0,30.2598,30.2666,30.1313,30.1449,2008700.0
2011-01-12 13:00:00,44.57,44.71,44.56,44.65,1409900.0,30.1449,30.2395,30.1381,30.199,1409900.0
2011-01-12 13:30:00,44.65,44.75,44.62,44.72,1015500.0,30.199,30.2666,30.1787,30.2463,1015500.0
2011-01-12 14:00:00,44.72,44.75,44.64,44.69,1405500.0,30.2463,30.2666,30.1922,30.226,1405500.0
2011-01-12 14:30:00,44.68,44.88,44.66,44.84,2138300.0,30.2193,30.3545,30.2057,30.3275,2138300.0
2011-01-12 15:00:00,44.84,44.9,44.71,44.71,3002800.0,30.3275,30.368,30.2395,30.2395,3002800.0
2011-01-12 15:30:00,44.71,44.77,44.63,44.72,5314300.0,30.2395,30.2801,30.1854,30.2463,5314300.0
2011-01-13 09:30:00,44.95,44.97,44.71,44.73,4854200.0,30.4019,30.4154,30.2395,30.2531,4854200.0
2011-01-13 10:00:00,44.73,44.75,44.44,44.6,4063000.0,30.2531,30.2666,30.0569,30.1651,4063000.0
2011-01-13 10:30:00,44.6,44.69,44.51,44.66,3466200.0,30.1651,30.226,30.1043,30.2057,3466200.0
2011-01-13 11:00:00,44.66,44.87,44.66,44.82,2247400.0,30.2057,30.3478,30.2057,30.3139,2247400.0
2011-01-13 11:30:00,44.82,44.94,44.81,44.85,2136400.0,30.3139,30.3951,30.3072,30.3342,2136400.0
2011-01-13 12:00:00,44.85,44.9,44.8,44.82,1266100.0,30.3342,30.368,30.3004,30.3139,1266100.0
2011-01-13 12:30:00,44.81,44.86,44.7,44.7,1481400.0,30.3072,30.341,30.2328,30.2328,1481400.0
2011-01-13 13:00:00,44.7,44.75,44.55,44.63,2598200.0,30.2328,30.2666,30.1313,30.1854,2598200.0
2011-01-13 13:30:00,44.63,44.69,44.58,44.62,2079100.0,30.1854,30.226,30.1516,30.1787,2079100.0
2011-01-13 14:00:00,44.62,44.64,44.42,44.49,2651800.0,30.1787,30.1922,30.0434,30.0907,2651800.0
2011-01-13 14:30:00,44.5,44.55,44.36,44.41,1892400.0,30.0975,30.1313,30.0028,30.0366,1892400.0
2011-01-13 15:00:00,44.42,44.54,44.31,44.32,2736600.0,30.0434,30.1246,29.969,29.9758,2736600.0
2011-01-13 15:30:00,44.32,44.52,44.17,44.45,6775900.0,29.9758,30.111,29.8743,30.0637,6775900.0
2011-01-14 09:30:00,44.53,45.22,44.45,45.19,11267200.0,30.1178,30.5845,30.0637,30.5642,11267200.0
2011-01-14 10:00:00,45.19,45.29,44.92,45.08,6377900.0,30.5642,30.6318,30.3816,30.4898,6377900.0
2011-01-14 10:30:00,45.08,45.34,44.97,45.3,4881600.0,30.4898,30.6656,30.4154,30.6386,4881600.0
2011-01-14 11:00:00,45.3,45.74,45.3,45.62,7055300.0,30.6386,30.9362,30.6386,30.855,7055300.0
2011-01-14 11:30:00,45.61,45.68,45.49,45.53,3747100.0,30.8483,30.8956,30.7671,30.7941,3747100.0
2011-01-14 12:00:00,45.53,45.68,45.48,45.55,2685200.0,30.7941,30.8956,30.7603,30.8077,2685200.0
2011-01-14 12:30:00,45.55,45.64,45.44,45.55,2193600.0,30.8077,30.8685,30.7333,30.8077,2193600.0
2011-01-14 13:00:00,45.54,45.68,45.53,45.67,2022000.0,30.8009,30.8956,30.7941,30.8888,2022000.0
2011-01-14 13:30:00,45.66,45.94,45.66,45.91,5414400.0,30.8821,31.0715,30.8821,31.0512,5414400.0
2011-01-14 14:00:00,45.92,45.92,45.56,45.64,5020200.0,31.0579,31.0579,30.8144,30.8685,5020200.0
2011-01-14 14:30:00,45.63,45.65,45.23,45.3,5377900.0,30.8618,30.8753,30.5912,30.6386,5377900.0
2011-01-14 15:00:00,45.3,45.38,45.02,45.1,8268300.0,30.6386,30.6927,30.4492,30.5033,8268300.0
2011-01-14 15:30:00,45.09,45.15,44.61,44.91,17596300.0,30.4966,30.5371,30.1719,30.3748,17596300.0
2011-01-18 09:30:00,44.98,45.42,44.5,44.63,9493500.0,30.4222,30.7197,30.0975,30.1854,9493500.0
2011-01-18 10:00:00,44.63,44.86,44.52,44.76,4366000.0,30.1854,30.341,30.111,30.2734,4366000.0
2011-01-18 10:30:00,44.76,44.81,44.54,44.65,2798500.0,30.2734,30.3072,30.1246,30.199,2798500.0
2011-01-18 11:00:00,44.65,44.9,44.52,44.89,2784800.0,30.199,30.368,30.111,30.3613,2784800.0
2011-01-18 11:30:00,44.88,44.92,44.72,44.77,2012200.0,30.3545,30.3816,30.2463,30.2801,2012200.0
2011-01-18 12:00:00,44.77,44.91,44.73,44.82,1386600.0,30.2801,30.3748,30.2531,30.3139,1386600.0
2011-01-18 12:30:00,44.82,44.89,44.75,44.85,1426700.0,30.3139,30.3613,30.2666,30.3342,1426700.0
2011-01-18 13:00:00,44.84,45.24,44.84,45.24,2254200.0,30.3275,30.598,30.3275,30.598,2254200.0
2011-01-18 13:30:00,45.24,45.33,45.17,45.31,3106100.0,30.598,30.6589,30.5507,30.6454,3106100.0
2011-01-18 14:00:00,45.31,45.32,45.01,45.13,2516500.0,30.6454,30.6521,30.4424,30.5236,2516500.0
2011-01-18 14:30:00,45.13,45.18,45.02,45.03,2077200.0,30.5236,30.5574,30.4492,30.456,2077200.0
2011-01-18 15:00:00,45.03,45.09,44.87,44.89,2876200.0,30.456,30.4966,30.3478,30.3613,2876200.0
2011-01-18 15:30:00,44.89,45.02,44.74,44.77,6418300.0,30.3613,30.4492,30.2598,30.2801,6418300.0
2011-01-19 09:30:00,44.55,44.97,44.5,44.64,6188700.0,30.1313,30.4154,30.0975,30.1922,6188700.0
2011-01-19 10:00:00,44.65,44.68,44.35,44.44,4081500.0,30.199,30.2193,29.9961,30.0569,4081500.0
2011-01-19 10:30:00,44.44,44.5,44.26,44.4,3254000.0,30.0569,30.0975,29.9352,30.0299,3254000.0
2011-01-19 11:00:00,44.4,44.43,44.25,44.36,1769700.0,30.0299,30.0502,29.9284,30.0028,1769700.0
2011-01-19 11:30:00,44.36,44.52,44.32,44.5,1500400.0,30.0028,30.111,29.9758,30.0975,1500400.0
2011-01-19 12:00:00,44.5,44.6,44.43,44.46,1741300.0,30.0975,30.1651,30.0502,30.0705,1741300.0
2011-01-19 12:30:00,44.46,44.46,44.03,44.18,2714600.0,30.0705,30.0705,29.7796,29.8811,2714600.0
2011-01-19 13:00:00,44.18,44.25,44.08,44.23,1758100.0,29.8811,29.9284,29.8134,29.9149,1758100.0
2011-01-19 13:30:00,44.23,44.3,44.15,44.18,1448500.0,29.9149,29.9622,29.8608,29.8811,1448500.0
2011-01-19 14:00:00,44.19,44.24,43.94,44.04,2140800.0,29.8878,29.9217,29.7188,29.7864,2140800.0
2011-01-19 14:30:00,44.04,44.05,43.75,43.88,3159200.0,29.7864,29.7932,29.5902,29.6782,3159200.0
2011-01-19 15:00:00,43.88,43.94,43.6,43.82,3732600.0,29.6782,29.7188,29.4888,29.6376,3732600.0
2011-01-19 15:30:00,43.82,43.84,43.64,43.73,7068200.0,29.6376,29.6511,29.5158,29.5767,7068200.0
2011-01-20 09:30:00,43.83,44.68,43.61,44.65,7734900.0,29.6444,30.2193,29.4956,30.199,7734900.0
2011-01-20 10:00:00,44.65,44.7,44.16,44.3,5961200.0,30.199,30.2328,29.8675,29.9622,5961200.0
2011-01-20 10:30:00,44.29,44.37,44.15,44.19,2642300.0,29.9555,30.0096,29.8608,29.8878,2642300.0
2011-01-20 11:00:00,44.19,44.4,44.17,44.33,1968500.0,29.8878,30.0299,29.8743,29.9825,1968500.0
2011-01-20 11:30:00,44.33,44.39,44.2,44.25,2411700.0,29.9825,30.0231,29.8946,29.9284,2411700.0
2011-01-20 12:00:00,44.25,44.43,44.25,44.36,1823000.0,29.9284,30.0502,29.9284,30.0028,1823000.0
2011-01-20 12:30:00,44.36,44.49,44.32,44.47,1678600.0,30.0028,30.0907,29.9758,30.0772,1678600.0
2011-01-20 13:00:00,44.47,44.53,44.37,44.53,1623400.0,30.0772,30.1178,30.0096,30.1178,1623400.0
2011-01-20 13:30:00,44.52,44.79,44.51,44.78,2697600.0,30.111,30.2936,30.1043,30.2869,2697600.0
2011-01-20 14:00:00,44.78,44.94,44.62,44.91,3774000.0,30.2869,30.3951,30.1787,30.3748,3774000.0
2011-01-20 14:30:00,44.91,44.99,44.74,44.77,2814400.0,30.3748,30.4289,30.2598,30.2801,2814400.0
2011-01-20 15:00:00,44.77,44.77,44.62,44.66,2582800.0,30.2801,30.2801,30.1787,30.2057,2582800.0
2011-01-20 15:30:00,44.66,44.76,44.51,44.76,5201900.0,30.2057,30.2734,30.1043,30.2734,5201900.0
2011-01-21 09:30:00,45.04,45.5,44.85,45.49,8377500.0,30.4627,30.7739,30.3342,30.7671,8377500.0
2011-01-21 10:00:00,45.49,45.54,45.11,45.25,3861000.0,30.7671,30.8009,30.5101,30.6048,3861000.0
2011-01-21 10:30:00,45.25,45.31,45.09,45.13,2752100.0,30.6048,30.6454,30.4966,30.5236,2752100.0
2011-01-21 11:00:00,45.13,45.16,44.91,45.01,2129600.0,30.5236,30.5439,30.3748,30.4424,2129600.0
2011-01-21 11:30:00,45.01,45.16,44.95,45.08,2039300.0,30.4424,30.5439,30.4019,30.4898,2039300.0
2011-01-21 12:00:00,45.08,45.23,45.07,45.23,2089300.0,30.4898,30.5912,30.483,30.5912,2089300.0
2011-01-21 12:30:00,45.23,45.3,45.16,45.26,3204600.0,30.5912,30.6386,30.5439,30.6115,3204600.0
2011-01-21 13:00:00,45.26,45.27,45.15,45.18,1975000.0,30.6115,30.6183,30.5371,30.5574,1975000.0
2011-01-21 13:30:00,45.19,45.22,45.12,45.15,2164600.0,30.5642,30.5845,30.5168,30.5371,2164600.0
2011-01-21 14:00:00,45.14,45.2,45.05,45.08,1476800.0,30.5304,30.571,30.4695,30.4898,1476800.0
2011-01-21 14:30:00,45.08,45.2,45.05,45.13,1506600.0,30.4898,30.571,30.4695,30.5236,1506600.0
2011-01-21 15:00:00,45.14,45.33,45.1,45.26,2893000.0,30.5304,30.6589,30.5033,30.6115,2893000.0
2011-01-21 15:30:00,45.26,45.33,45.16,45.28,7301300.0,30.6115,30.6589,30.5439,30.6251,7301300.0
2011-01-24 09:30:00,45.21,45.48,45.15,45.24,3237500.0,30.5777,30.7603,30.5371,30.598,3237500.0
2011-01-24 10:00:00,45.24,45.28,44.97,45.11,2608400.0,30.598,30.6251,30.4154,30.5101,2608400.0
2011-01-24 10:30:00,45.1,45.3,45.03,45.21,2117700.0,30.5033,30.6386,30.456,30.5777,2117700.0
2011-01-24 11:00:00,45.21,45.4,45.11,45.13,1807600.0,30.5777,30.7062,30.5101,30.5236,1807600.0
2011-01-24 11:30:00,45.13,45.21,45.07,45.12,1430400.0,30.5236,30.5777,30.483,30.5168,1430400.0
2011-01-24 12:00:00,45.12,45.24,45.08,45.09,1349900.0,30.5168,30.598,30.4898,30.4966,1349900.0
2011-01-24 12:30:00,45.09,45.1,45.0,45.01,1356100.0,30.4966,30.5033,30.4357,30.4424,1356100.0
2011-01-24 13:00:00,45.0,45.04,44.97,45.0,1258800.0,30.4357,30.4627,30.4154,30.4357,1258800.0
2011-01-24 13:30:00,45.0,45.13,44.98,45.12,1202800.0,30.4357,30.5236,30.4222,30.5168,1202800.0
2011-01-24 14:00:00,45.11,45.17,45.03,45.04,1252500.0,30.5101,30.5507,30.456,30.4627,1252500.0
2011-01-24 14:30:00,45.05,45.07,44.93,44.95,1525100.0,30.4695,30.483,30.3883,30.4019,1525100.0
2011-01-24 15:00:00,44.94,45.0,44.86,44.91,2130300.0,30.3951,30.4357,30.341,30.3748,2130300.0
2011-01-24 15:30:00,44.91,45.03,44.91,45.01,3364500.0,30.3748,30.456,30.3748,30.4424,3364500.0
2011-01-25 09:30:00,44.85,45.43,44.79,45.29,3897100.0,30.3342,30.7265,30.2936,30.6318,3897100.0
2011-01-25 10:00:00,45.26,45.42,45.06,45.15,3250900.0,30.6115,30.7197,30.4763,30.5371,3250900.0
2011-01-25 10:30:00,45.15,45.41,45.15,45.36,3189400.0,30.5371,30.713,30.5371,30.6792,3189400.0
2011-01-25 11:00:00,45.36,45.37,44.97,45.03,3263500.0,30.6792,30.6859,30.4154,30.456,3263500.0
2011-01-25 11:30:00,45.02,45.04,44.74,44.83,2328900.0,30.4492,30.4627,30.2598,30.3207,2328900.0
2011-01-25 12:00:00,44.82,45.05,44.8,44.95,1453900.0,30.3139,30.4695,30.3004,30.4019,1453900.0
2011-01-25 12:30:00,44.94,44.99,44.71,44.79,1573700.0,30.3951,30.4289,30.2395,30.2936,1573700.0
2011-01-25 13:00:00,44.78,44.81,44.57,44.59,1356400.0,30.2869,30.3072,30.1449,30.1584,1356400.0
2011-01-25 13:30:00,44.6,44.74,44.56,44.73,1352000.0,30.1651,30.2598,30.1381,30.2531,1352000.0
2011-01-25 14:00:00,44.72,44.74,44.39,44.44,2476400.0,30.2463,30.2598,30.0231,30.0569,2476400.0
2011-01-25 14:30:00,44.44,44.46,44.26,44.42,2432700.0,30.0569,30.0705,29.9352,30.0434,2432700.0
2011-01-25 15:00:00,44.44,44.69,44.41,44.68,2824400.0,30.0569,30.226,30.0366,30.2193,2824400.0
2011-01-25 15:30:00,44.69,44.89,44.63,44.86,4372800.0,30.226,30.3613,30.1854,30.341,4372800.0
2011-01-26 09:30:00,45.2,45.24,44.92,45.0,3007600.0,30.571,30.598,30.3816,30.4357,3007600.0
2011-01-26 10:00:00,45.0,45.34,44.87,45.25,3216800.0,30.4357,30.6656,30.3478,30.6048,3216800.0
2011-01-26 10:30:00,45.26,45.48,45.11,45.14,2412600.0,30.6115,30.7603,30.5101,30.5304,2412600.0
2011-01-26 11:00:00,45.13,45.32,45.1,45.14,1922000.0,30.5236,30.6521,30.5033,30.5304,1922000.0
2011-01-26 11:30:00,45.14,45.34,45.13,45.3,1579400.0,30.5304,30.6656,30.5236,30.6386,1579400.0
2011-01-26 12:00:00,45.3,45.41,45.25,45.32,1421400.0,30.6386,30.713,30.6048,30.6521,1421400.0
2011-01-26 12:30:00,45.32,45.35,45.23,45.31,955700.0,30.6521,30.6724,30.5912,30.6454,955700.0
2011-01-26 13:00:00,45.31,45.33,45.14,45.22,817500.0,30.6454,30.6589,30.5304,30.5845,817500.0
2011-01-26 13:30:00,45.22,45.23,45.14,45.16,983800.0,30.5845,30.5912,30.5304,30.5439,983800.0
2011-01-26 14:00:00,45.16,45.28,45.02,45.07,1381100.0,30.5439,30.6251,30.4492,30.483,1381100.0
2011-01-26 14:30:00,45.07,45.2,45.03,45.12,1694400.0,30.483,30.571,30.456,30.5168,1694400.0
2011-01-26 15:00:00,45.11,45.14,44.94,45.06,1546700.0,30.5101,30.5304,30.3951,30.4763,1546700.0
2011-01-26 15:30:00,45.06,45.08,44.92,45.0,3279700.0,30.4763,30.4898,30.3816,30.4357,3279700.0
2011-01-27 09:30:00,44.98,45.26,44.97,45.14,3020900.0,30.4222,30.6115,30.4154,30.5304,3020900.0
2011-01-27 10:00:00,45.14,45.22,44.86,45.07,2499800.0,30.5304,30.5845,30.341,30.483,2499800.0
2011-01-27 10:30:00,45.07,45.12,44.95,45.0,2335600.0,30.483,30.5168,30.4019,30.4357,2335600.0
2011-01-27 11:00:00,45.01,45.02,44.69,44.8,2251000.0,30.4424,30.4492,30.226,30.3004,2251000.0
2011-01-27 11:30:00,44.81,45.0,44.8,44.98,1832200.0,30.3072,30.4357,30.3004,30.4222,1832200.0
2011-01-27 12:00:00,44.99,45.24,44.96,45.24,1339600.0,30.4289,30.598,30.4086,30.598,1339600.0
2011-01-27 12:30:00,45.24,45.33,45.15,45.31,1641400.0,30.598,30.6589,30.5371,30.6454,1641400.0
2011-01-27 13:00:00,45.3,45.38,45.17,45.28,2063700.0,30.6386,30.6927,30.5507,30.6251,2063700.0
2011-01-27 13:30:00,45.28,45.34,45.12,45.19,814100.0,30.6251,30.6656,30.5168,30.5642,814100.0
2011-01-27 14:00:00,45.19,45.21,45.09,45.1,974100.0,30.5642,30.5777,30.4966,30.5033,974100.0
2011-01-27 14:30:00,45.1,45.19,45.08,45.1,1033700.0,30.5033,30.5642,30.4898,30.5033,1033700.0
2011-01-27 15:00:00,45.1,45.15,45.05,45.1,1125900.0,30.5033,30.5371,30.4695,30.5033,1125900.0
2011-01-27 15:30:00,45.1,45.16,45.02,45.09,3232300.0,30.5033,30.5439,30.4492,30.4966,3232300.0
2011-01-28 09:30:00,45.07,45.88,45.05,45.68,5130000.0,30.483,31.0309,30.4695,30.8956,5130000.0
2011-01-28 10:00:00,45.68,45.73,45.27,45.29,3234100.0,30.8956,30.9294,30.6183,30.6318,3234100.0
2011-01-28 10:30:00,45.29,45.33,44.96,45.05,2848800.0,30.6318,30.6589,30.4086,30.4695,2848800.0
2011-01-28 11:00:00,45.05,45.29,44.93,45.1,1972100.0,30.4695,30.6318,30.3883,30.5033,1972100.0
2011-01-28 11:30:00,45.1,45.11,44.63,44.66,3131800.0,30.5033,30.5101,30.1854,30.2057,3131800.0
2011-01-28 12:00:00,44.67,44.88,44.46,44.79,2771500.0,30.2125,30.3545,30.0705,30.2936,2771500.0
2011-01-28 12:30:00,44.78,44.9,44.69,44.73,1498500.0,30.2869,30.368,30.226,30.2531,1498500.0
2011-01-28 13:00:00,44.73,44.74,44.43,44.46,2984300.0,30.2531,30.2598,30.0502,30.0705,2984300.0
2011-01-28 13:30:00,44.46,44.88,44.4,44.85,2140100.0,30.0705,30.3545,30.0299,30.3342,2140100.0
2011-01-28 14:00:00,44.85,44.89,44.63,44.73,1394000.0,30.3342,30.3613,30.1854,30.2531,1394000.0
2011-01-28 14:30:00,44.73,44.79,44.6,44.77,1289100.0,30.2531,30.2936,30.1651,30.2801,1289100.0
2011-01-28 15:00:00,44.78,44.79,44.6,44.65,2280100.0,30.2869,30.2936,30.1651,30.199,2280100.0
2011-01-28 15:30:00,44.65,44.71,44.5,44.56,4451000.0,30.199,30.2395,30.0975,30.1381,4451000.0
2011-01-31 09:30:00,44.4,44.97,44.4,44.82,3253200.0,30.0299,30.4154,30.0299,30.3139,3253200.0
2011-01-31 10:00:00,44.81,44.88,44.63,44.71,1836400.0,30.3072,30.3545,30.1854,30.2395,1836400.0
2011-01-31 10:30:00,44.7,44.79,44.59,44.63,1613700.0,30.2328,30.2936,30.1584,30.1854,1613700.0
2011-01-31 11:00:00,44.63,44.97,44.63,44.91,1488800.0,30.1854,30.4154,30.1854,30.3748,1488800.0
2011-01-31 11:30:00,44.91,44.98,44.85,44.9,1097100.0,30.3748,30.4222,30.3342,30.368,1097100.0
2011-01-31 12:00:00,44.91,45.1,44.89,45.09,1402700.0,30.3748,30.5033,30.3613,30.4966,1402700.0
2011-01-31 12:30:00,45.09,45.1,44.91,45.06,1077800.0,30.4966,30.5033,30.3748,30.4763,1077800.0
2011-01-31 13:00:00,45.07,45.1,44.88,44.88,925300.0,30.483,30.5033,30.3545,30.3545,925300.0
2011-01-31 13:30:00,44.89,44.95,44.81,44.89,937400.0,30.3613,30.4019,30.3072,30.3613,937400.0
2011-01-31 14:00:00,44.89,44.98,44.8,44.8,1255600.0,30.3613,30.4222,30.3004,30.3004,1255600.0
2011-01-31 14:30:00,44.8,44.92,44.73,44.88,1314500.0,30.3004,30.3816,30.2531,30.3545,1314500.0
2011-01-31 15:00:00,44.88,45.0,44.83,44.86,1239000.0,30.3545,30.4357,30.3207,30.341,1239000.0
2011-01-31 15:30:00,44.86,44.98,44.83,44.94,2995300.0,30.341,30.4222,30.3207,30.3951,2995300.0
2011-02-01 09:30:00,45.2,45.58,45.16,45.58,3764800.0,30.571,30.828,30.5439,30.828,3764800.0
2011-02-01 10:00:00,45.58,45.65,45.43,45.56,2527500.0,30.828,30.8753,30.7265,30.8144,2527500.0
2011-02-01 10:30:00,45.56,45.57,45.41,45.51,1800900.0,30.8144,30.8212,30.713,30.7806,1800900.0
2011-02-01 11:00:00,45.5,45.52,45.38,45.48,1446400.0,30.7739,30.7874,30.6927,30.7603,1446400.0
2011-02-01 11:30:00,45.48,45.8,45.48,45.7,1931400.0,30.7603,30.9768,30.7603,30.9091,1931400.0
2011-02-01 12:00:00,45.7,45.86,45.68,45.8,2088000.0,30.9091,31.0173,30.8956,30.9768,2088000.0
2011-02-01 12:30:00,45.8,45.95,45.76,45.95,1608300.0,30.9768,31.0782,30.9497,31.0782,1608300.0
2011-02-01 13:00:00,45.94,45.99,45.86,45.95,1584700.0,31.0715,31.1053,31.0173,31.0782,1584700.0
2011-02-01 13:30:00,45.94,46.0,45.89,45.9,1168200.0,31.0715,31.112,31.0376,31.0444,1168200.0
2011-02-01 14:00:00,45.89,45.97,45.84,45.87,1053700.0,31.0376,31.0917,31.0038,31.0241,1053700.0
2011-02-01 14:30:00,45.88,45.91,45.73,45.82,1761600.0,31.0309,31.0512,30.9294,30.9903,1761600.0
2011-02-01 15:00:00,45.83,45.91,45.75,45.89,1613500.0,30.9971,31.0512,30.9429,31.0376,1613500.0
2011-02-01 15:30:00,45.9,45.97,45.86,45.9,3994000.0,31.0444,31.0917,31.0173,31.0444,3994000.0
2011-02-02 09:30:00,45.79,45.98,45.67,45.89,3315000.0,30.97,31.0985,30.8888,31.0376,3315000.0
2011-02-02 10:00:00,45.89,45.89,45.53,45.58,2714800.0,31.0376,31.0376,30.7941,30.828,2714800.0
2011-02-02 10:30:00,45.57,45.65,45.44,45.63,1842300.0,30.8212,30.8753,30.7333,30.8618,1842300.0
2011-02-02 11:00:00,45.62,45.63,45.47,45.51,1528200.0,30.855,30.8618,30.7536,30.7806,1528200.0
2011-02-02 11:30:00,45.51,45.58,45.48,45.58,1331900.0,30.7806,30.828,30.7603,30.828,1331900.0
2011-02-02 12:00:00,45.58,45.66,45.54,45.62,915800.0,30.828,30.8821,30.8009,30.855,915800.0
2011-02-02 12:30:00,45.61,45.83,45.61,45.81,1091700.0,30.8483,30.9971,30.8483,30.9835,1091700.0
2011-02-02 13:00:00,45.81,45.82,45.69,45.71,1394200.0,30.9835,30.9903,30.9024,30.9159,1394200.0
2011-02-02 13:30:00,45.72,45.74,45.6,45.71,983300.0,30.9227,30.9362,30.8415,30.9159,983300.0
2011-02-02 14:00:00,45.7,45.71,45.57,45.6,1124500.0,30.9091,30.9159,30.8212,30.8415,1124500.0
2011-02-02 14:30:00,45.6,45.65,45.51,45.62,1224900.0,30.8415,30.8753,30.7806,30.855,1224900.0
2011-02-02 15:00:00,45.61,45.69,45.45,45.47,1689900.0,30.8483,30.9024,30.74,30.7536,1689900.0
2011-02-02 15:30:00,45.46,45.58,45.34,45.45,3511900.0,30.7468,30.828,30.6656,30.74,3511900.0
2011-02-03 09:30:00,45.48,45.75,45.11,45.24,3379900.0,30.7603,30.9429,30.5101,30.598,3379900.0
2011-02-03 10:00:00,45.24,45.26,44.84,45.17,4120200.0,30.598,30.6115,30.3275,30.5507,4120200.0
2011-02-03 10:30:00,45.17,45.3,45.12,45.2,1611900.0,30.5507,30.6386,30.5168,30.571,1611900.0
2011-02-03 11:00:00,45.21,45.22,45.04,45.19,1384100.0,30.5777,30.5845,30.4627,30.5642,1384100.0
2011-02-03 11:30:00,45.19,45.3,45.17,45.26,992900.0,30.5642,30.6386,30.5507,30.6115,992900.0
2011-02-03 12:00:00,45.26,45.3,45.16,45.28,658600.0,30.6115,30.6386,30.5439,30.6251,658600.0
2011-02-03 12:30:00,45.28,45.28,45.2,45.26,607400.0,30.6251,30.6251,30.571,30.6115,607400.0
2011-02-03 13:00:00,45.27,45.27,45.16,45.21,681200.0,30.6183,30.6183,30.5439,30.5777,681200.0
2011-02-03 13:30:00,45.21,45.22,45.05,45.1,1026900.0,30.5777,30.5845,30.4695,30.5033,1026900.0
2011-02-03 14:00:00,45.1,45.25,45.07,45.23,1778700.0,30.5033,30.6048,30.483,30.5912,1778700.0
2011-02-03 14:30:00,45.22,45.35,45.17,45.33,1074400.0,30.5845,30.6724,30.5507,30.6589,1074400.0
2011-02-03 15:00:00,45.33,45.48,45.32,45.47,1938200.0,30.6589,30.7603,30.6521,30.7536,1938200.0
2011-02-03 15:30:00,45.47,45.57,45.46,45.48,2472400.0,30.7536,30.8212,30.7468,30.7603,2472400.0
2011-02-04 09:30:00,45.02,45.17,44.76,44.91,6115000.0,30.4492,30.5507,30.2734,30.3748,6115000.0
2011-02-04 10:00:00,44.9,44.96,44.73,44.83,3000600.0,30.368,30.4086,30.2531,30.3207,3000600.0
2011-02-04 10:30:00,44.83,44.84,44.57,44.65,4163400.0,30.3207,30.3275,30.1449,30.199,4163400.0
2011-02-04 11:00:00,44.65,44.72,44.5,44.66,2723100.0,30.199,30.2463,30.0975,30.2057,2723100.0
2011-02-04 11:30:00,44.66,44.82,44.54,44.65,2138100.0,30.2057,30.3139,30.1246,30.199,2138100.0
2011-02-04 12:00:00,44.66,44.72,44.55,44.69,1141100.0,30.2057,30.2463,30.1313,30.226,1141100.0
2011-02-04 12:30:00,44.7,44.73,44.64,44.69,1303500.0,30.2328,30.2531,30.1922,30.226,1303500.0
2011-02-04 13:00:00,44.69,44.71,44.58,44.6,1867200.0,30.226,30.2395,30.1516,30.1651,1867200.0
2011-02-04 13:30:00,44.6,44.61,44.37,44.44,2331100.0,30.1651,30.1719,30.0096,30.0569,2331100.0
2011-02-04 14:00:00,44.44,44.47,44.35,44.43,2086700.0,30.0569,30.0772,29.9961,30.0502,2086700.0
2011-02-04 14:30:00,44.43,44.44,44.3,44.36,2324200.0,30.0502,30.0569,29.9622,30.0028,2324200.0
2011-02-04 15:00:00,44.36,44.59,44.3,44.56,2463100.0,30.0028,30.1584,29.9622,30.1381,2463100.0
2011-02-04 15:30:00,44.55,44.69,44.54,44.6,4177500.0,30.1313,30.226,30.1246,30.1651,4177500.0
2011-02-07 09:30:00,44.78,45.1,44.65,45.08,3789300.0,30.2869,30.5033,30.199,30.4898,3789300.0
2011-02-07 10:00:00,45.09,45.2,44.97,45.2,4877900.0,30.4966,30.571,30.4154,30.571,4877900.0
2011-02-07 10:30:00,45.2,45.3,45.1,45.3,2517700.0,30.571,30.6386,30.5033,30.6386,2517700.0
2011-02-07 11:00:00,45.3,45.41,45.23,45.4,2987700.0,30.6386,30.713,30.5912,30.7062,2987700.0
2011-02-07 11:30:00,45.41,45.71,45.4,45.53,3861700.0,30.713,30.9159,30.7062,30.7941,3861700.0
2011-02-07 12:00:00,45.53,45.56,45.41,45.55,1549600.0,30.7941,30.8144,30.713,30.8077,1549600.0
2011-02-07 12:30:00,45.55,45.75,45.55,45.66,2523300.0,30.8077,30.9429,30.8077,30.8821,2523300.0
2011-02-07 13:00:00,45.67,45.69,45.58,45.61,1315000.0,30.8888,30.9024,30.828,30.8483,1315000.0
2011-02-07 13:30:00,45.62,45.69,45.55,45.61,1492700.0,30.855,30.9024,30.8077,30.8483,1492700.0
2011-02-07 14:00:00,45.6,45.66,45.49,45.57,1520800.0,30.8415,30.8821,30.7671,30.8212,1520800.0
2011-02-07 14:30:00,45.57,45.6,45.42,45.51,1650100.0,30.8212,30.8415,30.7197,30.7806,1650100.0
2011-02-07 15:00:00,45.51,45.6,45.42,45.58,1726200.0,30.7806,30.8415,30.7197,30.828,1726200.0
2011-02-07 15:30:00,45.58,45.66,45.44,45.48,4800100.0,30.828,30.8821,30.7333,30.7603,4800100.0
2011-02-08 09:30:00,45.49,45.51,45.31,45.36,5014500.0,30.7671,30.7806,30.6454,30.6792,5014500.0
2011-02-08 10:00:00,45.36,45.67,45.32,45.58,3677100.0,30.6792,30.8888,30.6521,30.828,3677100.0
2011-02-08 10:30:00,45.58,45.63,45.43,45.6,3007800.0,30.828,30.8618,30.7265,30.8415,3007800.0
2011-02-08 11:00:00,45.59,45.65,45.48,45.6,1472900.0,30.8347,30.8753,30.7603,30.8415,1472900.0
2011-02-08 11:30:00,45.6,45.65,45.56,45.62,1362100.0,30.8415,30.8753,30.8144,30.855,1362100.0
2011-02-08 12:00:00,45.62,45.67,45.58,45.65,1045300.0,30.855,30.8888,30.828,30.8753,1045300.0
2011-02-08 12:30:00,45.65,45.75,45.61,45.67,2041700.0,30.8753,30.9429,30.8483,30.8888,2041700.0
2011-02-08 13:00:00,45.67,45.73,45.64,45.67,775000.0,30.8888,30.9294,30.8685,30.8888,775000.0
2011-02-08 13:30:00,45.68,45.75,45.66,45.73,1164900.0,30.8956,30.9429,30.8821,30.9294,1164900.0
2011-02-08 14:00:00,45.74,45.75,45.66,45.69,1017400.0,30.9362,30.9429,30.8821,30.9024,1017400.0
2011-02-08 14:30:00,45.7,45.75,45.65,45.71,1669100.0,30.9091,30.9429,30.8753,30.9159,1669100.0
2011-02-08 15:00:00,45.71,45.82,45.69,45.74,1186000.0,30.9159,30.9903,30.9024,30.9362,1186000.0
2011-02-08 15:30:00,45.73,45.78,45.68,45.74,3220800.0,30.9294,30.9632,30.8956,30.9362,3220800.0
2011-02-09 09:30:00,45.36,45.5,45.25,45.3,3400900.0,30.6792,30.7739,30.6048,30.6386,3400900.0
2011-02-09 10:00:00,45.3,45.5,45.3,45.44,2243400.0,30.6386,30.7739,30.6386,30.7333,2243400.0
2011-02-09 10:30:00,45.43,45.5,45.39,45.46,1588600.0,30.7265,30.7739,30.6995,30.7468,1588600.0
2011-02-09 11:00:00,45.46,45.49,45.15,45.19,2199000.0,30.7468,30.7671,30.5371,30.5642,2199000.0
2011-02-09 11:30:00,45.19,45.28,45.01,45.02,2200900.0,30.5642,30.6251,30.4424,30.4492,2200900.0
2011-02-09 12:00:00,45.02,45.09,44.93,45.02,2264500.0,30.4492,30.4966,30.3883,30.4492,2264500.0
2011-02-09 12:30:00,45.03,45.05,44.97,44.97,1390500.0,30.456,30.4695,30.4154,30.4154,1390500.0
2011-02-09 13:00:00,44.98,45.07,44.96,45.03,1593600.0,30.4222,30.483,30.4086,30.456,1593600.0
2011-02-09 13:30:00,45.02,45.07,44.97,45.05,1289300.0,30.4492,30.483,30.4154,30.4695,1289300.0
2011-02-09 14:00:00,45.05,45.05,44.82,44.88,1899500.0,30.4695,30.4695,30.3139,30.3545,1899500.0
2011-02-09 14:30:00,44.88,44.96,44.65,44.65,2695000.0,30.3545,30.4086,30.199,30.199,2695000.0
2011-02-09 15:00:00,44.65,45.02,44.65,45.0,2041300.0,30.199,30.4492,30.199,30.4357,2041300.0
2011-02-09 15:30:00,45.0,45.13,44.97,45.11,4889300.0,30.4357,30.5236,30.4154,30.5101,4889300.0
2011-02-10 09:30:00,45.1,45.3,44.95,45.05,2866000.0,30.5033,30.6386,30.4019,30.4695,2866000.0
2011-02-10 10:00:00,45.05,45.28,44.96,45.25,2179400.0,30.4695,30.6251,30.4086,30.6048,2179400.0
2011-02-10 10:30:00,45.26,45.3,45.14,45.21,1813200.0,30.6115,30.6386,30.5304,30.5777,1813200.0
2011-02-10 11:00:00,45.2,45.27,45.15,45.22,1347700.0,30.571,30.6183,30.5371,30.5845,1347700.0
2011-02-10 11:30:00,45.22,45.25,45.08,45.17,1360900.0,30.5845,30.6048,30.4898,30.5507,1360900.0
2011-02-10 12:00:00,45.17,45.24,45.15,45.2,853400.0,30.5507,30.598,30.5371,30.571,853400.0
2011-02-10 12:30:00,45.2,45.25,45.11,45.12,800200.0,30.571,30.6048,30.5101,30.5168,800200.0
2011-02-10 13:00:00,45.12,45.21,45.12,45.15,689000.0,30.5168,30.5777,30.5168,30.5371,689000.0
2011-02-10 13:30:00,45.15,45.21,45.13,45.18,808200.0,30.5371,30.5777,30.5236,30.5574,808200.0
2011-02-10 14:00:00,45.18,45.36,45.17,45.29,1449500.0,30.5574,30.6792,30.5507,30.6318,1449500.0
2011-02-10 14:30:00,45.28,45.37,45.26,45.28,855700.0,30.6251,30.6859,30.6115,30.6251,855700.0
2011-02-10 15:00:00,45.28,45.35,45.23,45.33,1025800.0,30.6251,30.6724,30.5912,30.6589,1025800.0
2011-02-10 15:30:00,45.33,45.54,45.31,45.52,4873000.0,30.6589,30.8009,30.6454,30.7874,4873000.0
2011-02-11 09:30:00,45.4,45.85,45.4,45.79,3717400.0,30.7062,31.0106,30.7062,30.97,3717400.0
2011-02-11 10:00:00,45.79,46.25,45.77,46.25,4026400.0,30.97,31.2811,30.9565,31.2811,4026400.0
2011-02-11 10:30:00,46.25,46.55,46.24,46.5,5440500.0,31.2811,31.484,31.2744,31.4502,5440500.0
2011-02-11 11:00:00,46.5,46.78,46.38,46.67,4633100.0,31.4502,31.6396,31.369,31.5652,4633100.0
2011-02-11 11:30:00,46.67,46.7,46.38,46.48,2316700.0,31.5652,31.5855,31.369,31.4367,2316700.0
2011-02-11 12:00:00,46.49,46.51,46.21,46.33,2055200.0,31.4434,31.457,31.2541,31.3352,2055200.0
2011-02-11 12:30:00,46.33,46.72,46.33,46.59,2045900.0,31.3352,31.599,31.3352,31.5111,2045900.0
2011-02-11 13:00:00,46.59,46.78,46.55,46.74,2065500.0,31.5111,31.6396,31.484,31.6125,2065500.0
2011-02-11 13:30:00,46.73,46.8,46.71,46.75,1431800.0,31.6058,31.6531,31.5922,31.6193,1431800.0
2011-02-11 14:00:00,46.75,46.83,46.72,46.81,1618300.0,31.6193,31.6734,31.599,31.6599,1618300.0
2011-02-11 14:30:00,46.81,46.89,46.63,46.64,3034200.0,31.6599,31.714,31.5381,31.5449,3034200.0
2011-02-11 15:00:00,46.64,46.81,46.59,46.6,2238700.0,31.5449,31.6599,31.5111,31.5178,2238700.0
2011-02-11 15:30:00,46.6,46.75,46.56,46.58,3911200.0,31.5178,31.6193,31.4908,31.5043,3911200.0
2011-02-14 09:30:00,46.63,46.79,46.53,46.71,4464000.0,31.5381,31.6463,31.4705,31.5922,4464000.0
2011-02-14 10:00:00,46.71,46.9,46.69,46.72,2659300.0,31.5922,31.7207,31.5787,31.599,2659300.0
2011-02-14 10:30:00,46.72,46.78,46.51,46.55,2448300.0,31.599,31.6396,31.457,31.484,2448300.0
2011-02-14 11:00:00,46.55,46.63,46.48,46.61,1643100.0,31.484,31.5381,31.4367,31.5246,1643100.0
2011-02-14 11:30:00,46.61,46.66,46.57,46.59,897200.0,31.5246,31.5584,31.4975,31.5111,897200.0
2011-02-14 12:00:00,46.59,46.62,46.5,46.61,947600.0,31.5111,31.5314,31.4502,31.5246,947600.0
2011-02-14 12:30:00,46.62,46.66,46.52,46.56,716700.0,31.5314,31.5584,31.4637,31.4908,716700.0
2011-02-14 13:00:00,46.56,46.72,46.53,46.66,1247400.0,31.4908,31.599,31.4705,31.5584,1247400.0
2011-02-14 13:30:00,46.66,46.7,46.61,46.64,779700.0,31.5584,31.5855,31.5246,31.5449,779700.0
2011-02-14 14:00:00,46.64,46.69,46.58,46.64,1202000.0,31.5449,31.5787,31.5043,31.5449,1202000.0
2011-02-14 14:30:00,46.65,46.72,46.59,46.66,1270800.0,31.5517,31.599,31.5111,31.5584,1270800.0
2011-02-14 15:00:00,46.66,46.67,46.47,46.52,3002400.0,31.5584,31.5652,31.4299,31.4637,3002400.0
2011-02-14 15:30:00,46.52,46.69,46.51,46.55,4461900.0,31.4637,31.5787,31.457,31.484,4461900.0
2011-02-15 09:30:00,46.56,47.31,46.54,47.01,6858900.0,31.4908,31.998,31.4773,31.7951,6858900.0
2011-02-15 10:00:00,47.02,47.16,46.74,47.11,4469900.0,31.8019,31.8966,31.6125,31.8628,4469900.0
2011-02-15 10:30:00,47.11,47.23,46.89,47.18,3639800.0,31.8628,31.9439,31.714,31.9101,3639800.0
2011-02-15 11:00:00,47.17,47.34,47.09,47.13,3913500.0,31.9034,32.0183,31.8493,31.8763,3913500.0
2011-02-15 11:30:00,47.14,47.18,47.0,47.04,1437100.0,31.8831,31.9101,31.7884,31.8154,1437100.0
2011-02-15 12:00:00,47.04,47.21,47.04,47.13,1224400.0,31.8154,31.9304,31.8154,31.8763,1224400.0
2011-02-15 12:30:00,47.13,47.15,46.99,47.06,984300.0,31.8763,31.8898,31.7816,31.829,984300.0
2011-02-15 13:00:00,47.07,47.1,46.96,46.96,1094800.0,31.8357,31.856,31.7613,31.7613,1094800.0
2011-02-15 13:30:00,46.96,47.01,46.91,46.95,1452100.0,31.7613,31.7951,31.7275,31.7546,1452100.0
2011-02-15 14:00:00,46.95,46.96,46.59,46.64,2276300.0,31.7546,31.7613,31.5111,31.5449,2276300.0
2011-02-15 14:30:00,46.64,46.9,46.61,46.86,1758300.0,31.5449,31.7207,31.5246,31.6937,1758300.0
2011-02-15 15:00:00,46.86,46.89,46.73,46.74,1334600.0,31.6937,31.714,31.6058,31.6125,1334600.0
2011-02-15 15:30:00,46.73,46.83,46.66,46.79,3036700.0,31.6058,31.6734,31.5584,31.6463,3036700.0
2011-02-16 09:30:00,47.15,47.78,47.1,47.77,6680800.0,31.8898,32.3159,31.856,32.3092,6680800.0
2011-02-16 10:00:00,47.76,48.0,47.69,47.98,5531700.0,32.3024,32.4647,32.2551,32.4512,5531700.0
2011-02-16 10:30:00,47.98,48.24,47.92,48.2,5228300.0,32.4512,32.6271,32.4106,32.6,5228300.0
2011-02-16 11:00:00,48.21,48.36,48.02,48.19,3727600.0,32.6068,32.7082,32.4783,32.5932,3727600.0
2011-02-16 11:30:00,48.2,48.29,47.95,48.01,3194000.0,32.6,32.6609,32.4309,32.4715,3194000.0
2011-02-16 12:00:00,48.0,48.03,47.71,47.88,2561700.0,32.4647,32.485,32.2686,32.3836,2561700.0
2011-02-16 12:30:00,47.89,48.09,47.87,48.01,1420500.0,32.3903,32.5256,32.3768,32.4715,1420500.0
2011-02-16 13:00:00,48.0,48.18,48.0,48.07,1450000.0,32.4647,32.5865,32.4647,32.5121,1450000.0
2011-02-16 13:30:00,48.07,48.12,48.02,48.1,1464300.0,32.5121,32.5459,32.4783,32.5324,1464300.0
2011-02-16 14:00:00,48.1,48.11,47.82,47.89,2052300.0,32.5324,32.5391,32.343,32.3903,2052300.0
2011-02-16 14:30:00,47.89,48.03,47.87,47.95,1850700.0,32.3903,32.485,32.3768,32.4309,1850700.0
2011-02-16 15:00:00,47.96,48.09,47.88,47.93,1811900.0,32.4377,32.5256,32.3836,32.4174,1811900.0
2011-02-16 15:30:00,47.92,47.98,47.86,47.92,4529800.0,32.4106,32.4512,32.37,32.4106,4529800.0
2011-02-17 09:30:00,47.77,47.94,47.6,47.78,2729600.0,32.3092,32.4241,32.1942,32.3159,2729600.0
2011-02-17 10:00:00,47.79,47.87,47.5,47.64,2502400.0,32.3227,32.3768,32.1266,32.2212,2502400.0
2011-02-17 10:30:00,47.64,47.79,47.6,47.73,2525400.0,32.2212,32.3227,32.1942,32.2821,2525400.0
2011-02-17 11:00:00,47.73,47.84,47.68,47.77,1859500.0,32.2821,32.3565,32.2483,32.3092,1859500.0
2011-02-17 11:30:00,47.77,47.83,47.73,47.79,1384800.0,32.3092,32.3497,32.2821,32.3227,1384800.0
2011-02-17 12:00:00,47.79,47.81,47.7,47.74,1144500.0,32.3227,32.3362,32.2618,32.2889,1144500.0
2011-02-17 12:30:00,47.75,47.77,47.69,47.71,729800.0,32.2956,32.3092,32.2551,32.2686,729800.0
2011-02-17 13:00:00,47.71,47.82,47.71,47.79,901700.0,32.2686,32.343,32.2686,32.3227,901700.0
2011-02-17 13:30:00,47.81,47.85,47.78,47.83,798100.0,32.3362,32.3633,32.3159,32.3497,798100.0
2011-02-17 14:00:00,47.84,47.89,47.79,47.85,1173300.0,32.3565,32.3903,32.3227,32.3633,1173300.0
2011-02-17 14:30:00,47.85,47.94,47.84,47.94,1446600.0,32.3633,32.4241,32.3565,32.4241,1446600.0
2011-02-17 15:00:00,47.93,47.99,47.89,47.92,1642400.0,32.4174,32.458,32.3903,32.4106,1642400.0
2011-02-17 15:30:00,47.93,47.94,47.78,47.81,2546400.0,32.4174,32.4241,32.3159,32.3362,2546400.0
2011-02-18 09:30:00,47.82,48.13,47.66,47.78,5821600.0,32.343,32.5527,32.2348,32.3159,5821600.0
2011-02-18 10:00:00,47.78,47.83,47.68,47.69,1249800.0,32.3159,32.3497,32.2483,32.2551,1249800.0
2011-02-18 10:30:00,47.68,47.85,47.55,47.81,1598900.0,32.2483,32.3633,32.1604,32.3362,1598900.0
2011-02-18 11:00:00,47.81,47.84,47.7,47.73,1919000.0,32.3362,32.3565,32.2618,32.2821,1919000.0
2011-02-18 11:30:00,47.73,47.92,47.71,47.92,1328200.0,32.2821,32.4106,32.2686,32.4106,1328200.0
2011-02-18 12:00:00,47.92,47.95,47.8,47.84,704100.0,32.4106,32.4309,32.3295,32.3565,704100.0
2011-02-18 12:30:00,47.84,47.93,47.84,47.87,814600.0,32.3565,32.4174,32.3565,32.3768,814600.0
2011-02-18 13:00:00,47.88,47.88,47.75,47.8,750100.0,32.3836,32.3836,32.2956,32.3295,750100.0
2011-02-18 13:30:00,47.8,47.82,47.66,47.8,1032400.0,32.3295,32.343,32.2348,32.3295,1032400.0
2011-02-18 14:00:00,47.8,47.85,47.79,47.8,1149900.0,32.3295,32.3633,32.3227,32.3295,1149900.0
2011-02-18 14:30:00,47.8,47.95,47.78,47.92,885500.0,32.3295,32.4309,32.3159,32.4106,885500.0
2011-02-18 15:00:00,47.92,47.93,47.84,47.9,990100.0,32.4106,32.4174,32.3565,32.3971,990100.0
2011-02-18 15:30:00,47.9,47.99,47.85,47.96,3141100.0,32.3971,32.458,32.3633,32.4377,3141100.0
2011-02-22 09:30:00,47.2,47.27,46.76,47.16,5385300.0,31.9236,31.971,31.6261,31.8966,5385300.0
2011-02-22 10:00:00,47.16,47.2,46.92,46.92,2297000.0,31.8966,31.9236,31.7343,31.7343,2297000.0
2011-02-22 10:30:00,46.92,47.0,46.77,46.85,1577000.0,31.7343,31.7884,31.6328,31.6869,1577000.0
2011-02-22 11:00:00,46.84,46.87,46.5,46.65,3217300.0,31.6802,31.7005,31.4502,31.5517,3217300.0
2011-02-22 11:30:00,46.65,46.66,46.32,46.4,3152700.0,31.5517,31.5584,31.3285,31.3826,3152700.0
2011-02-22 12:00:00,46.4,46.48,46.3,46.48,1605000.0,31.3826,31.4367,31.3149,31.4367,1605000.0
2011-02-22 12:30:00,46.47,46.48,46.11,46.2,2594900.0,31.4299,31.4367,31.1864,31.2473,2594900.0
2011-02-22 13:00:00,46.19,46.26,46.09,46.2,2416800.0,31.2405,31.2879,31.1729,31.2473,2416800.0
2011-02-22 13:30:00,46.2,46.22,46.0,46.09,1854800.0,31.2473,31.2608,31.112,31.1729,1854800.0
2011-02-22 14:00:00,46.09,46.24,46.04,46.23,2138000.0,31.1729,31.2744,31.1391,31.2676,2138000.0
2011-02-22 14:30:00,46.23,46.3,46.06,46.07,2631400.0,31.2676,31.3149,31.1526,31.1594,2631400.0
2011-02-22 15:00:00,46.07,46.15,45.87,45.88,3677600.0,31.1594,31.2135,31.0241,31.0309,3677600.0
2011-02-22 15:30:00,45.89,46.14,45.85,46.03,6996500.0,31.0376,31.2067,31.0106,31.1323,6996500.0
2011-02-23 09:30:00,46.05,46.5,45.87,45.88,4823700.0,31.1458,31.4502,31.0241,31.0309,4823700.0
2011-02-23 10:00:00,45.89,45.99,45.62,45.9,2938400.0,31.0376,31.1053,30.855,31.0444,2938400.0
2011-02-23 10:30:00,45.9,46.26,45.88,46.21,2745700.0,31.0444,31.2879,31.0309,31.2541,2745700.0
2011-02-23 11:00:00,46.21,46.21,45.91,45.97,1565000.0,31.2541,31.2541,31.0512,31.0917,1565000.0
2011-02-23 11:30:00,45.98,45.99,45.65,45.68,2616700.0,31.0985,31.1053,30.8753,30.8956,2616700.0
2011-02-23 12:00:00,45.68,45.72,45.49,45.68,2090900.0,30.8956,30.9227,30.7671,30.8956,2090900.0
2011-02-23 12:30:00,45.68,45.84,45.47,45.54,1989800.0,30.8956,31.0038,30.7536,30.8009,1989800.0
2011-02-23 13:00:00,45.54,45.62,45.29,45.59,2203200.0,30.8009,30.855,30.6318,30.8347,2203200.0
2011-02-23 13:30:00,45.6,45.8,45.51,45.72,1447300.0,30.8415,30.9768,30.7806,30.9227,1447300.0
2011-02-23 14:00:00,45.72,46.0,45.72,45.89,2143000.0,30.9227,31.112,30.9227,31.0376,2143000.0
2011-02-23 14:30:00,45.89,46.23,45.89,46.21,2552700.0,31.0376,31.2676,31.0376,31.2541,2552700.0
2011-02-23 15:00:00,46.22,46.3,46.04,46.11,2106700.0,31.2608,31.3149,31.1391,31.1864,2106700.0
2011-02-23 15:30:00,46.12,46.14,45.91,45.98,4038800.0,31.1932,31.2067,31.0512,31.0985,4038800.0
2011-02-24 09:30:00,45.63,45.88,45.36,45.79,5233500.0,30.8618,31.0309,30.6792,30.97,5233500.0
2011-02-24 10:00:00,45.8,46.06,45.63,45.93,2807300.0,30.9768,31.1526,30.8618,31.0647,2807300.0
2011-02-24 10:30:00,45.94,45.95,45.61,45.63,2672600.0,31.0715,31.0782,30.8483,30.8618,2672600.0
2011-02-24 11:00:00,45.63,45.8,45.51,45.76,1733700.0,30.8618,30.9768,30.7806,30.9497,1733700.0
2011-02-24 11:30:00,45.77,45.78,45.53,45.59,1188200.0,30.9565,30.9632,30.7941,30.8347,1188200.0
2011-02-24 12:00:00,45.6,45.67,45.43,45.45,1711100.0,30.8415,30.8888,30.7265,30.74,1711100.0
2011-02-24 12:30:00,45.44,45.61,45.4,45.58,1188400.0,30.7333,30.8483,30.7062,30.828,1188400.0
2011-02-24 13:00:00,45.58,45.65,45.4,45.44,1593300.0,30.828,30.8753,30.7062,30.7333,1593300.0
2011-02-24 13:30:00,45.45,45.52,45.21,45.32,1815300.0,30.74,30.7874,30.5777,30.6521,1815300.0
2011-02-24 14:00:00,45.31,45.81,45.3,45.74,2413100.0,30.6454,30.9835,30.6386,30.9362,2413100.0
2011-02-24 14:30:00,45.73,45.94,45.66,45.91,2162800.0,30.9294,31.0715,30.8821,31.0512,2162800.0
2011-02-24 15:00:00,45.91,46.06,45.88,45.94,2314700.0,31.0512,31.1526,31.0309,31.0715,2314700.0
2011-02-24 15:30:00,45.94,46.06,45.84,45.91,2866700.0,31.0715,31.1526,31.0038,31.0512,2866700.0
2011-02-25 09:30:00,46.25,46.63,46.12,46.61,3501400.0,31.2811,31.5381,31.1932,31.5246,3501400.0
2011-02-25 10:00:00,46.62,46.77,46.45,46.53,2514900.0,31.5314,31.6328,31.4164,31.4705,2514900.0
2011-02-25 10:30:00,46.53,46.64,46.37,46.41,1673700.0,31.4705,31.5449,31.3623,31.3893,1673700.0
2011-02-25 11:00:00,46.41,46.57,46.37,46.42,1493500.0,31.3893,31.4975,31.3623,31.3961,1493500.0
2011-02-25 11:30:00,46.42,46.56,46.35,46.56,1504000.0,31.3961,31.4908,31.3488,31.4908,1504000.0
2011-02-25 12:00:00,46.55,46.7,46.52,46.68,1207900.0,31.484,31.5855,31.4637,31.5719,1207900.0
2011-02-25 12:30:00,46.68,46.73,46.62,46.66,1133300.0,31.5719,31.6058,31.5314,31.5584,1133300.0
2011-02-25 13:00:00,46.66,46.81,46.65,46.77,1254500.0,31.5584,31.6599,31.5517,31.6328,1254500.0
2011-02-25 13:30:00,46.77,46.86,46.67,46.7,1339900.0,31.6328,31.6937,31.5652,31.5855,1339900.0
2011-02-25 14:00:00,46.7,46.74,46.59,46.61,1226900.0,31.5855,31.6125,31.5111,31.5246,1226900.0
2011-02-25 14:30:00,46.61,46.66,46.46,46.57,1129000.0,31.5246,31.5584,31.4232,31.4975,1129000.0
2011-02-25 15:00:00,46.58,46.75,46.5,46.63,2310600.0,31.5043,31.6193,31.4502,31.5381,2310600.0
2011-02-25 15:30:00,46.63,46.78,46.56,46.72,3963700.0,31.5381,31.6396,31.4908,31.599,3963700.0
2011-02-28 09:30:00,46.8,47.13,46.79,47.03,2523600.0,31.6531,31.8763,31.6463,31.8087,2523600.0
2011-02-28 10:00:00,47.03,47.18,46.86,46.9,2264000.0,31.8087,31.9101,31.6937,31.7207,2264000.0
2011-02-28 10:30:00,46.91,46.93,46.69,46.77,2110900.0,31.7275,31.741,31.5787,31.6328,2110900.0
2011-02-28 11:00:00,46.77,46.8,46.43,46.5,2101400.0,31.6328,31.6531,31.4029,31.4502,2101400.0
2011-02-28 11:30:00,46.5,46.68,46.48,46.62,1098200.0,31.4502,31.5719,31.4367,31.5314,1098200.0
2011-02-28 12:00:00,46.62,46.72,46.49,46.61,971300.0,31.5314,31.599,31.4434,31.5246,971300.0
2011-02-28 12:30:00,46.61,46.7,46.51,46.55,1219500.0,31.5246,31.5855,31.457,31.484,1219500.0
2011-02-28 13:00:00,46.56,46.6,46.47,46.55,1046900.0,31.4908,31.5178,31.4299,31.484,1046900.0
2011-02-28 13:30:00,46.56,46.59,46.44,46.45,684000.0,31.4908,31.5111,31.4096,31.4164,684000.0
2011-02-28 14:00:00,46.46,46.63,46.42,46.6,1045400.0,31.4232,31.5381,31.3961,31.5178,1045400.0
2011-02-28 14:30:00,46.61,46.66,46.49,46.59,1131900.0,31.5246,31.5584,31.4434,31.5111,1131900.0
2011-02-28 15:00:00,46.58,46.71,46.47,46.68,1352000.0,31.5043,31.5922,31.4299,31.5719,1352000.0
2011-02-28 15:30:00,46.69,46.77,46.55,46.75,3885600.0,31.5787,31.6328,31.484,31.6193,3885600.0
2011-03-01 09:30:00,46.47,46.69,46.24,46.35,3398400.0,31.4299,31.5787,31.2744,31.3488,3398400.0
2011-03-01 10:00:00,46.35,46.58,46.06,46.07,3980300.0,31.3488,31.5043,31.1526,31.1594,3980300.0
2011-03-01 10:30:00,46.07,46.39,46.06,46.3,2130900.0,31.1594,31.3758,31.1526,31.3149,2130900.0
2011-03-01 11:00:00,46.32,46.4,46.13,46.14,1546900.0,31.3285,31.3826,31.2,31.2067,1546900.0
2011-03-01 11:30:00,46.15,46.27,45.99,46.02,1967400.0,31.2135,31.2946,31.1053,31.1256,1967400.0
2011-03-01 12:00:00,46.03,46.13,45.92,45.98,1555700.0,31.1323,31.2,31.0579,31.0985,1555700.0
2011-03-01 12:30:00,45.99,46.2,45.97,46.04,1113900.0,31.1053,31.2473,31.0917,31.1391,1113900.0
2011-03-01 13:00:00,46.03,46.05,45.78,45.85,1631500.0,31.1323,31.1458,30.9632,31.0106,1631500.0
2011-03-01 13:30:00,45.85,45.92,45.78,45.91,2018700.0,31.0106,31.0579,30.9632,31.0512,2018700.0
2011-03-01 14:00:00,45.9,46.15,45.75,45.78,2174100.0,31.0444,31.2135,30.9429,30.9632,2174100.0
2011-03-01 14:30:00,45.78,45.99,45.75,45.86,2261400.0,30.9632,31.1053,30.9429,31.0173,2261400.0
2011-03-01 15:00:00,45.86,46.02,45.79,45.85,2320500.0,31.0173,31.1256,30.97,31.0106,2320500.0
2011-03-01 15:30:00,45.85,45.89,45.59,45.62,5010900.0,31.0106,31.0376,30.8347,30.855,5010900.0
2011-03-02 09:30:00,45.39,45.67,45.25,45.62,3762700.0,30.6995,30.8888,30.6048,30.855,3762700.0
2011-03-02 10:00:00,45.62,45.75,45.57,45.62,2168400.0,30.855,30.9429,30.8212,30.855,2168400.0
2011-03-02 10:30:00,45.62,45.97,45.59,45.8,1999700.0,30.855,31.0917,30.8347,30.9768,1999700.0
2011-03-02 11:00:00,45.81,45.94,45.65,45.65,1088100.0,30.9835,31.0715,30.8753,30.8753,1088100.0
2011-03-02 11:30:00,45.65,45.71,45.29,45.3,2742300.0,30.8753,30.9159,30.6318,30.6386,2742300.0
2011-03-02 12:00:00,45.29,45.36,45.2,45.3,2061900.0,30.6318,30.6792,30.571,30.6386,2061900.0
2011-03-02 12:30:00,45.3,45.48,45.28,45.38,1455400.0,30.6386,30.7603,30.6251,30.6927,1455400.0
2011-03-02 13:00:00,45.38,45.44,45.26,45.37,1163200.0,30.6927,30.7333,30.6115,30.6859,1163200.0
2011-03-02 13:30:00,45.38,45.44,45.17,45.24,1332900.0,30.6927,30.7333,30.5507,30.598,1332900.0
2011-03-02 14:00:00,45.24,45.48,45.15,45.42,1848300.0,30.598,30.7603,30.5371,30.7197,1848300.0
2011-03-02 14:30:00,45.42,45.58,45.4,45.45,1623700.0,30.7197,30.828,30.7062,30.74,1623700.0
2011-03-02 15:00:00,45.44,45.52,45.23,45.23,1866200.0,30.7333,30.7874,30.5912,30.5912,1866200.0
2011-03-02 15:30:00,45.24,45.25,45.1,45.21,3659500.0,30.598,30.6048,30.5033,30.5777,3659500.0
2011-03-03 09:30:00,45.72,46.19,45.71,46.0,3685000.0,30.9227,31.2405,30.9159,31.112,3685000.0
2011-03-03 10:00:00,45.99,46.12,45.78,45.93,2233700.0,31.1053,31.1932,30.9632,31.0647,2233700.0
2011-03-03 10:30:00,45.94,46.2,45.88,46.02,1500400.0,31.0715,31.2473,31.0309,31.1256,1500400.0
2011-03-03 11:00:00,46.02,46.11,45.99,46.03,950400.0,31.1256,31.1864,31.1053,31.1323,950400.0
2011-03-03 11:30:00,46.02,46.25,46.0,46.15,1284300.0,31.1256,31.2811,31.112,31.2135,1284300.0
2011-03-03 12:00:00,46.15,46.22,46.04,46.04,904900.0,31.2135,31.2608,31.1391,31.1391,904900.0
2011-03-03 12:30:00,46.04,46.22,46.02,46.21,861500.0,31.1391,31.2608,31.1256,31.2541,861500.0
2011-03-03 13:00:00,46.21,46.27,46.16,46.17,1008700.0,31.2541,31.2946,31.2202,31.227,1008700.0
2011-03-03 13:30:00,46.16,46.26,46.15,46.18,965000.0,31.2202,31.2879,31.2135,31.2338,965000.0
2011-03-03 14:00:00,46.19,46.33,46.11,46.14,1325300.0,31.2405,31.3352,31.1864,31.2067,1325300.0
2011-03-03 14:30:00,46.14,46.33,46.14,46.29,972300.0,31.2067,31.3352,31.2067,31.3082,972300.0
2011-03-03 15:00:00,46.29,46.3,46.15,46.16,1080600.0,31.3082,31.3149,31.2135,31.2202,1080600.0
2011-03-03 15:30:00,46.16,46.22,46.06,46.09,3890200.0,31.2202,31.2608,31.1526,31.1729,3890200.0
2011-03-04 09:30:00,45.97,46.04,45.65,45.85,2903600.0,31.0917,31.1391,30.8753,31.0106,2903600.0
2011-03-04 10:00:00,45.85,45.91,45.42,45.57,2973500.0,31.0106,31.0512,30.7197,30.8212,2973500.0
2011-03-04 10:30:00,45.56,45.62,45.4,45.54,2163500.0,30.8144,30.855,30.7062,30.8009,2163500.0
2011-03-04 11:00:00,45.54,45.55,45.32,45.41,1654000.0,30.8009,30.8077,30.6521,30.713,1654000.0
2011-03-04 11:30:00,45.41,45.51,45.27,45.27,1445500.0,30.713,30.7806,30.6183,30.6183,1445500.0
2011-03-04 12:00:00,45.28,45.32,45.14,45.24,1840900.0,30.6251,30.6521,30.5304,30.598,1840900.0
2011-03-04 12:30:00,45.23,45.31,45.14,45.19,1642600.0,30.5912,30.6454,30.5304,30.5642,1642600.0
2011-03-04 13:00:00,45.2,45.26,45.1,45.2,1155800.0,30.571,30.6115,30.5033,30.571,1155800.0
2011-03-04 13:30:00,45.2,45.34,45.18,45.27,1497200.0,30.571,30.6656,30.5574,30.6183,1497200.0
2011-03-04 14:00:00,45.28,45.36,45.2,45.3,1330800.0,30.6251,30.6792,30.571,30.6386,1330800.0
2011-03-04 14:30:00,45.3,45.38,45.26,45.38,904400.0,30.6386,30.6927,30.6115,30.6927,904400.0
2011-03-04 15:00:00,45.38,45.47,45.18,45.26,1679100.0,30.6927,30.7536,30.5574,30.6115,1679100.0
2011-03-04 15:30:00,45.26,45.59,45.18,45.52,4094800.0,30.6115,30.8347,30.5574,30.7874,4094800.0
2011-03-07 09:30:00,45.62,45.65,45.3,45.37,2574800.0,30.855,30.8753,30.6386,30.6859,2574800.0
2011-03-07 10:00:00,45.37,45.45,45.11,45.28,2473700.0,30.6859,30.74,30.5101,30.6251,2473700.0
2011-03-07 10:30:00,45.27,45.29,45.11,45.19,2648500.0,30.6183,30.6318,30.5101,30.5642,2648500.0
2011-03-07 11:00:00,45.19,45.35,45.11,45.16,2500400.0,30.5642,30.6724,30.5101,30.5439,2500400.0
2011-03-07 11:30:00,45.16,45.24,45.06,45.11,1643200.0,30.5439,30.598,30.4763,30.5101,1643200.0
2011-03-07 12:00:00,45.11,45.14,44.89,44.93,2209400.0,30.5101,30.5304,30.3613,30.3883,2209400.0
2011-03-07 12:30:00,44.93,45.07,44.86,44.87,1296500.0,30.3883,30.483,30.341,30.3478,1296500.0
2011-03-07 13:00:00,44.88,44.97,44.76,44.93,1688300.0,30.3545,30.4154,30.2734,30.3883,1688300.0
2011-03-07 13:30:00,44.93,45.19,44.92,45.08,1413400.0,30.3883,30.5642,30.3816,30.4898,1413400.0
2011-03-07 14:00:00,45.08,45.2,45.0,45.14,1231400.0,30.4898,30.571,30.4357,30.5304,1231400.0
2011-03-07 14:30:00,45.14,45.21,45.11,45.17,827900.0,30.5304,30.5777,30.5101,30.5507,827900.0
2011-03-07 15:00:00,45.17,45.28,45.1,45.2,1442200.0,30.5507,30.6251,30.5033,30.571,1442200.0
2011-03-07 15:30:00,45.19,45.39,45.16,45.21,3772000.0,30.5642,30.6995,30.5439,30.5777,3772000.0
2011-03-08 09:30:00,45.38,46.02,45.3,45.98,3732700.0,30.6927,31.1256,30.6386,31.0985,3732700.0
2011-03-08 10:00:00,45.98,46.3,45.91,46.22,3910700.0,31.0985,31.3149,31.0512,31.2608,3910700.0
2011-03-08 10:30:00,46.22,46.43,46.08,46.33,2715300.0,31.2608,31.4029,31.1661,31.3352,2715300.0
2011-03-08 11:00:00,46.33,46.51,46.26,46.51,2771200.0,31.3352,31.457,31.2879,31.457,2771200.0
2011-03-08 11:30:00,46.51,46.63,46.39,46.47,3380300.0,31.457,31.5381,31.3758,31.4299,3380300.0
2011-03-08 12:00:00,46.47,46.51,46.38,46.49,2190200.0,31.4299,31.457,31.369,31.4434,2190200.0
2011-03-08 12:30:00,46.49,46.57,46.35,46.41,1409500.0,31.4434,31.4975,31.3488,31.3893,1409500.0
2011-03-08 13:00:00,46.42,46.6,46.4,46.59,1397500.0,31.3961,31.5178,31.3826,31.5111,1397500.0
2011-03-08 13:30:00,46.6,46.69,46.53,46.64,1304600.0,31.5178,31.5787,31.4705,31.5449,1304600.0
2011-03-08 14:00:00,46.65,46.66,46.41,46.48,1396200.0,31.5517,31.5584,31.3893,31.4367,1396200.0
2011-03-08 14:30:00,46.48,46.61,46.41,46.55,1191700.0,31.4367,31.5246,31.3893,31.484,1191700.0
2011-03-08 15:00:00,46.55,46.61,46.44,46.52,1788600.0,31.484,31.5246,31.4096,31.4637,1788600.0
2011-03-08 15:30:00,46.52,46.54,46.38,46.41,4103000.0,31.4637,31.4773,31.369,31.3893,4103000.0
2011-03-09 09:30:00,46.33,46.63,46.12,46.14,2663400.0,31.3352,31.5381,31.1932,31.2067,2663400.0
2011-03-09 10:00:00,46.12,46.6,46.02,46.54,2921600.0,31.1932,31.5178,31.1256,31.4773,2921600.0
2011-03-09 10:30:00,46.53,46.55,46.22,46.3,2159100.0,31.4705,31.484,31.2608,31.3149,2159100.0
2011-03-09 11:00:00,46.29,46.53,46.2,46.48,1714900.0,31.3082,31.4705,31.2473,31.4367,1714900.0
2011-03-09 11:30:00,46.48,46.93,46.41,46.93,2573800.0,31.4367,31.741,31.3893,31.741,2573800.0
2011-03-09 12:00:00,46.93,47.1,46.77,46.84,2515200.0,31.741,31.856,31.6328,31.6802,2515200.0
2011-03-09 12:30:00,46.83,46.88,46.7,46.79,1400900.0,31.6734,31.7072,31.5855,31.6463,1400900.0
2011-03-09 13:00:00,46.78,46.82,46.64,46.72,1347000.0,31.6396,31.6666,31.5449,31.599,1347000.0
2011-03-09 13:30:00,46.73,46.74,46.45,46.47,1106200.0,31.6058,31.6125,31.4164,31.4299,1106200.0
2011-03-09 14:00:00,46.48,46.63,46.44,46.44,1097700.0,31.4367,31.5381,31.4096,31.4096,1097700.0
2011-03-09 14:30:00,46.45,46.58,46.3,46.55,1208100.0,31.4164,31.5043,31.3149,31.484,1208100.0
2011-03-09 15:00:00,46.55,46.68,46.54,46.64,1129500.0,31.484,31.5719,31.4773,31.5449,1129500.0
2011-03-09 15:30:00,46.65,46.66,46.5,46.58,2501200.0,31.5517,31.5584,31.4502,31.5043,2501200.0
2011-03-10 09:30:00,46.08,46.25,45.71,45.97,4035600.0,31.1661,31.2811,30.9159,31.0917,4035600.0
2011-03-10 10:00:00,45.97,46.02,45.81,45.81,2896300.0,31.0917,31.1256,30.9835,30.9835,2896300.0
2011-03-10 10:30:00,45.81,45.93,45.65,45.79,3965000.0,30.9835,31.0647,30.8753,30.97,3965000.0
2011-03-10 11:00:00,45.79,45.79,45.56,45.66,2113900.0,30.97,30.97,30.8144,30.8821,2113900.0
2011-03-10 11:30:00,45.66,45.75,45.59,45.7,1476700.0,30.8821,30.9429,30.8347,30.9091,1476700.0
2011-03-10 12:00:00,45.71,45.72,45.48,45.49,1812800.0,30.9159,30.9227,30.7603,30.7671,1812800.0
2011-03-10 12:30:00,45.5,45.63,45.46,45.63,1290200.0,30.7739,30.8618,30.7468,30.8618,1290200.0
2011-03-10 13:00:00,45.63,45.75,45.53,45.6,2107700.0,30.8618,30.9429,30.7941,30.8415,2107700.0
2011-03-10 13:30:00,45.6,45.61,45.26,45.43,3141100.0,30.8415,30.8483,30.6115,30.7265,3141100.0
2011-03-10 14:00:00,45.44,45.6,45.43,45.55,1632100.0,30.7333,30.8415,30.7265,30.8077,1632100.0
2011-03-10 14:30:00,45.54,45.72,45.52,45.64,1119200.0,30.8009,30.9227,30.7874,30.8685,1119200.0
2011-03-10 15:00:00,45.64,45.66,45.51,45.55,1571200.0,30.8685,30.8821,30.7806,30.8077,1571200.0
2011-03-10 15:30:00,45.55,45.77,45.5,45.54,3709300.0,30.8077,30.9565,30.7739,30.8009,3709300.0
2011-03-11 09:30:00,45.34,45.77,45.28,45.59,2860600.0,30.6656,30.9565,30.6251,30.8347,2860600.0
2011-03-11 10:00:00,45.59,45.59,45.25,45.39,2162100.0,30.8347,30.8347,30.6048,30.6995,2162100.0
2011-03-11 10:30:00,45.38,45.49,45.3,45.41,1605800.0,30.6927,30.7671,30.6386,30.713,1605800.0
2011-03-11 11:00:00,45.41,45.5,45.25,45.45,1249600.0,30.713,30.7739,30.6048,30.74,1249600.0
2011-03-11 11:30:00,45.46,45.71,45.46,45.63,1130000.0,30.7468,30.9159,30.7468,30.8618,1130000.0
2011-03-11 12:00:00,45.63,45.74,45.61,45.65,994700.0,30.8618,30.9362,30.8483,30.8753,994700.0
2011-03-11 12:30:00,45.66,45.66,45.55,45.59,743400.0,30.8821,30.8821,30.8077,30.8347,743400.0
2011-03-11 13:00:00,45.58,45.61,45.5,45.54,712300.0,30.828,30.8483,30.7739,30.8009,712300.0
2011-03-11 13:30:00,45.53,45.61,45.51,45.59,572400.0,30.7941,30.8483,30.7806,30.8347,572400.0
2011-03-11 14:00:00,45.59,45.79,45.59,45.74,1026000.0,30.8347,30.97,30.8347,30.9362,1026000.0
2011-03-11 14:30:00,45.75,45.82,45.7,45.73,774800.0,30.9429,30.9903,30.9091,30.9294,774800.0
2011-03-11 15:00:00,45.72,45.84,45.68,45.76,1291800.0,30.9227,31.0038,30.8956,30.9497,1291800.0
2011-03-11 15:30:00,45.76,45.82,45.67,45.72,3063900.0,30.9497,30.9903,30.8888,30.9227,3063900.0
2011-03-14 09:30:00,45.42,45.54,45.15,45.23,3015300.0,30.7197,30.8009,30.5371,30.5912,3015300.0
2011-03-14 10:00:00,45.23,45.27,44.99,45.08,2292700.0,30.5912,30.6183,30.4289,30.4898,2292700.0
2011-03-14 10:30:00,45.08,45.09,44.8,44.82,2378800.0,30.4898,30.4966,30.3004,30.3139,2378800.0
2011-03-14 11:00:00,44.83,44.84,44.63,44.7,2302000.0,30.3207,30.3275,30.1854,30.2328,2302000.0
2011-03-14 11:30:00,44.71,44.8,44.65,44.75,1248900.0,30.2395,30.3004,30.199,30.2666,1248900.0
2011-03-14 12:00:00,44.74,44.9,44.73,44.86,1085200.0,30.2598,30.368,30.2531,30.341,1085200.0
2011-03-14 12:30:00,44.87,44.92,44.81,44.92,862100.0,30.3478,30.3816,30.3072,30.3816,862100.0
2011-03-14 13:00:00,44.92,44.97,44.84,44.89,939500.0,30.3816,30.4154,30.3275,30.3613,939500.0
2011-03-14 13:30:00,44.89,44.97,44.83,44.96,784200.0,30.3613,30.4154,30.3207,30.4086,784200.0
2011-03-14 14:00:00,44.96,45.09,44.92,45.0,1533000.0,30.4086,30.4966,30.3816,30.4357,1533000.0
2011-03-14 14:30:00,45.0,45.03,44.91,44.99,1117200.0,30.4357,30.456,30.3748,30.4289,1117200.0
2011-03-14 15:00:00,44.99,45.16,44.94,45.04,1476700.0,30.4289,30.5439,30.3951,30.4627,1476700.0
2011-03-14 15:30:00,45.03,45.42,45.03,45.32,3919500.0,30.456,30.7197,30.456,30.6521,3919500.0
2011-03-15 09:30:00,44.45,44.6,43.85,43.91,6158100.0,30.0637,30.1651,29.6579,29.6985,6158100.0
2011-03-15 10:00:00,43.91,44.33,43.86,44.27,4185000.0,29.6985,29.9825,29.6646,29.9419,4185000.0
2011-03-15 10:30:00,44.28,44.35,44.01,44.07,3109900.0,29.9487,29.9961,29.7661,29.8067,3109900.0
2011-03-15 11:00:00,44.08,44.28,44.0,44.25,1759700.0,29.8134,29.9487,29.7593,29.9284,1759700.0
2011-03-15 11:30:00,44.26,44.33,44.13,44.28,1723600.0,29.9352,29.9825,29.8473,29.9487,1723600.0
2011-03-15 12:00:00,44.29,44.64,44.27,44.59,2272100.0,29.9555,30.1922,29.9419,30.1584,2272100.0
2011-03-15 12:30:00,44.6,44.6,44.29,44.45,1366600.0,30.1651,30.1651,29.9555,30.0637,1366600.0
2011-03-15 13:00:00,44.44,44.49,44.33,44.37,1082800.0,30.0569,30.0907,29.9825,30.0096,1082800.0
2011-03-15 13:30:00,44.37,44.6,44.36,44.59,1288200.0,30.0096,30.1651,30.0028,30.1584,1288200.0
2011-03-15 14:00:00,44.59,44.72,44.35,44.71,1868500.0,30.1584,30.2463,29.9961,30.2395,1868500.0
2011-03-15 14:30:00,44.72,44.9,44.68,44.8,1812500.0,30.2463,30.368,30.2193,30.3004,1812500.0
2011-03-15 15:00:00,44.8,44.99,44.77,44.89,1593300.0,30.3004,30.4289,30.2801,30.3613,1593300.0
2011-03-15 15:30:00,44.89,44.92,44.59,44.61,4571300.0,30.3613,30.3816,30.1584,30.1719,4571300.0
2011-03-16 09:30:00,44.64,44.78,44.26,44.31,3874500.0,30.1922,30.2869,29.9352,29.969,3874500.0
2011-03-16 10:00:00,44.32,44.37,44.21,44.33,2081800.0,29.9758,30.0096,29.9014,29.9825,2081800.0
2011-03-16 10:30:00,44.33,44.57,44.3,44.31,1947800.0,29.9825,30.1449,29.9622,29.969,1947800.0
2011-03-16 11:00:00,44.31,44.34,43.86,44.3,5102300.0,29.969,29.9893,29.6646,29.9622,5102300.0
2011-03-16 11:30:00,44.31,44.4,44.04,44.12,2187100.0,29.969,30.0299,29.7864,29.8405,2187100.0
2011-03-16 12:00:00,44.13,44.16,43.86,44.09,2567300.0,29.8473,29.8675,29.6646,29.8202,2567300.0
2011-03-16 12:30:00,44.1,44.25,43.98,44.21,1858200.0,29.827,29.9284,29.7458,29.9014,1858200.0
2011-03-16 13:00:00,44.21,44.31,44.06,44.09,1304000.0,29.9014,29.969,29.7999,29.8202,1304000.0
2011-03-16 13:30:00,44.09,44.11,43.93,43.95,2051800.0,29.8202,29.8337,29.712,29.7255,2051800.0
2011-03-16 14:00:00,43.95,43.99,43.66,43.94,3735500.0,29.7255,29.7526,29.5294,29.7188,3735500.0
2011-03-16 14:30:00,43.93,44.23,43.81,44.15,2986900.0,29.712,29.9149,29.6308,29.8608,2986900.0
2011-03-16 15:00:00,44.14,44.19,43.77,43.85,3711100.0,29.854,29.8878,29.6038,29.6579,3711100.0
2011-03-16 15:30:00,43.85,43.95,43.76,43.84,5682700.0,29.6579,29.7255,29.597,29.6511,5682700.0
2011-03-17 09:30:00,44.46,44.53,44.11,44.19,3828400.0,30.0705,30.1178,29.8337,29.8878,3828400.0
2011-03-17 10:00:00,44.19,44.4,44.1,44.23,2568000.0,29.8878,30.0299,29.827,29.9149,2568000.0
2011-03-17 10:30:00,44.24,44.43,44.13,44.17,1358800.0,29.9217,30.0502,29.8473,29.8743,1358800.0
2011-03-17 11:00:00,44.17,44.32,43.81,43.81,2348400.0,29.8743,29.9758,29.6308,29.6308,2348400.0
2011-03-17 11:30:00,43.82,43.85,43.41,43.74,4650200.0,29.6376,29.6579,29.3603,29.5835,4650200.0
2011-03-17 12:00:00,43.74,43.96,43.68,43.91,1627300.0,29.5835,29.7323,29.5429,29.6985,1627300.0
2011-03-17 12:30:00,43.91,43.98,43.81,43.91,944200.0,29.6985,29.7458,29.6308,29.6985,944200.0
2011-03-17 13:00:00,43.9,44.06,43.69,43.71,1393700.0,29.6917,29.7999,29.5497,29.5632,1393700.0
2011-03-17 13:30:00,43.71,43.73,43.46,43.56,2432200.0,29.5632,29.5767,29.3941,29.4617,2432200.0
2011-03-17 14:00:00,43.56,43.63,43.4,43.59,2981200.0,29.4617,29.5091,29.3535,29.482,2981200.0
2011-03-17 14:30:00,43.58,43.88,43.57,43.83,1581000.0,29.4753,29.6782,29.4685,29.6444,1581000.0
2011-03-17 15:00:00,43.83,44.48,43.8,44.27,10758900.0,29.6444,30.084,29.6241,29.9419,10758900.0
2011-03-17 15:30:00,44.27,44.61,44.23,44.55,7702900.0,29.9419,30.1719,29.9149,30.1313,7702900.0
2011-03-18 09:30:00,45.24,45.41,45.06,45.14,8625900.0,30.598,30.713,30.4763,30.5304,8625900.0
2011-03-18 10:00:00,45.15,45.18,44.81,44.81,3153000.0,30.5371,30.5574,30.3072,30.3072,3153000.0
2011-03-18 10:30:00,44.82,45.03,44.75,45.0,1977400.0,30.3139,30.456,30.2666,30.4357,1977400.0
2011-03-18 11:00:00,44.99,45.33,44.86,44.88,5292800.0,30.4289,30.6589,30.341,30.3545,5292800.0
2011-03-18 11:30:00,44.86,46.02,44.85,45.88,16969900.0,30.341,31.1256,30.3342,31.0309,16969900.0
2011-03-18 12:00:00,45.88,46.18,45.87,46.05,6044800.0,31.0309,31.2338,31.0241,31.1458,6044800.0
2011-03-18 12:30:00,46.05,46.05,45.68,45.69,4258900.0,31.1458,31.1458,30.8956,30.9024,4258900.0
2011-03-18 13:00:00,45.69,45.96,45.68,45.86,1986000.0,30.9024,31.085,30.8956,31.0173,1986000.0
2011-03-18 13:30:00,45.86,45.99,45.81,45.91,1454300.0,31.0173,31.1053,30.9835,31.0512,1454300.0
2011-03-18 14:00:00,45.9,45.98,45.7,45.77,3084100.0,31.0444,31.0985,30.9091,30.9565,3084100.0
2011-03-18 14:30:00,45.77,45.89,45.6,45.68,2521700.0,30.9565,31.0376,30.8415,30.8956,2521700.0
2011-03-18 15:00:00,45.67,45.75,45.53,45.61,3340000.0,30.8888,30.9429,30.7941,30.8483,3340000.0
2011-03-18 15:30:00,45.61,45.71,45.4,45.63,9417800.0,30.8483,30.9159,30.7062,30.8618,9417800.0
2011-03-21 09:30:00,46.29,46.32,45.74,45.95,4675800.0,31.3082,31.3285,30.9362,31.0782,4675800.0
2011-03-21 10:00:00,45.95,45.97,45.78,45.93,2951100.0,31.0782,31.0917,30.9632,31.0647,2951100.0
2011-03-21 10:30:00,45.93,45.93,45.55,45.67,2377700.0,31.0647,31.0647,30.8077,30.8888,2377700.0
2011-03-21 11:00:00,45.67,45.77,45.58,45.62,2274300.0,30.8888,30.9565,30.828,30.855,2274300.0
2011-03-21 11:30:00,45.63,45.66,45.44,45.52,1840000.0,30.8618,30.8821,30.7333,30.7874,1840000.0
2011-03-21 12:00:00,45.52,45.6,45.47,45.58,1329100.0,30.7874,30.8415,30.7536,30.828,1329100.0
2011-03-21 12:30:00,45.58,45.59,45.32,45.39,1619700.0,30.828,30.8347,30.6521,30.6995,1619700.0
2011-03-21 13:00:00,45.38,45.58,45.36,45.56,1351900.0,30.6927,30.828,30.6792,30.8144,1351900.0
2011-03-21 13:30:00,45.56,45.57,45.44,45.56,1212300.0,30.8144,30.8212,30.7333,30.8144,1212300.0
2011-03-21 14:00:00,45.56,45.64,45.53,45.6,1023400.0,30.8144,30.8685,30.7941,30.8415,1023400.0
2011-03-21 14:30:00,45.6,45.65,45.48,45.49,1371900.0,30.8415,30.8753,30.7603,30.7671,1371900.0
2011-03-21 15:00:00,45.49,45.59,45.43,45.45,1246500.0,30.7671,30.8347,30.7265,30.74,1246500.0
2011-03-21 15:30:00,45.45,45.65,45.43,45.64,3109600.0,30.74,30.8753,30.7265,30.8685,3109600.0
2011-03-22 09:30:00,45.65,45.69,45.38,45.42,2008400.0,30.8753,30.9024,30.6927,30.7197,2008400.0
2011-03-22 10:00:00,45.43,45.62,45.43,45.51,1727500.0,30.7265,30.855,30.7265,30.7806,1727500.0
2011-03-22 10:30:00,45.5,45.55,45.42,45.42,1469400.0,30.7739,30.8077,30.7197,30.7197,1469400.0
2011-03-22 11:00:00,45.43,45.48,45.35,45.39,1364700.0,30.7265,30.7603,30.6724,30.6995,1364700.0
2011-03-22 11:30:00,45.4,45.6,45.37,45.58,1064800.0,30.7062,30.8415,30.6859,30.828,1064800.0
2011-03-22 12:00:00,45.59,45.71,45.58,45.62,1136900.0,30.8347,30.9159,30.828,30.855,1136900.0
2011-03-22 12:30:00,45.61,45.67,45.54,45.67,670100.0,30.8483,30.8888,30.8009,30.8888,670100.0
2011-03-22 13:00:00,45.66,45.67,45.5,45.53,733800.0,30.8821,30.8888,30.7739,30.7941,733800.0
2011-03-22 13:30:00,45.52,45.58,45.5,45.53,685400.0,30.7874,30.828,30.7739,30.7941,685400.0
2011-03-22 14:00:00,45.54,45.56,45.42,45.42,1103000.0,30.8009,30.8144,30.7197,30.7197,1103000.0
2011-03-22 14:30:00,45.43,45.52,45.43,45.5,897100.0,30.7265,30.7874,30.7265,30.7739,897100.0
2011-03-22 15:00:00,45.5,45.52,45.45,45.5,908600.0,30.7739,30.7874,30.74,30.7739,908600.0
2011-03-22 15:30:00,45.49,45.55,45.45,45.45,3097000.0,30.7671,30.8077,30.74,30.74,3097000.0
2011-03-23 09:30:00,45.25,45.32,44.91,45.08,2922400.0,30.6048,30.6521,30.3748,30.4898,2922400.0
2011-03-23 10:00:00,45.09,45.12,44.77,44.85,3210900.0,30.4966,30.5168,30.2801,30.3342,3210900.0
2011-03-23 10:30:00,44.85,44.95,44.83,44.95,1456700.0,30.3342,30.4019,30.3207,30.4019,1456700.0
2011-03-23 11:00:00,44.94,45.17,44.92,45.09,1770800.0,30.3951,30.5507,30.3816,30.4966,1770800.0
2011-03-23 11:30:00,45.1,45.15,45.06,45.09,1161300.0,30.5033,30.5371,30.4763,30.4966,1161300.0
2011-03-23 12:00:00,45.09,45.26,45.08,45.18,1065700.0,30.4966,30.6115,30.4898,30.5574,1065700.0
2011-03-23 12:30:00,45.19,45.27,45.18,45.26,1000500.0,30.5642,30.6183,30.5574,30.6115,1000500.0
2011-03-23 13:00:00,45.25,45.3,45.21,45.27,1264200.0,30.6048,30.6386,30.5777,30.6183,1264200.0
2011-03-23 13:30:00,45.27,45.42,45.24,45.4,2057700.0,30.6183,30.7197,30.598,30.7062,2057700.0
2011-03-23 14:00:00,45.4,45.55,45.34,45.53,2733300.0,30.7062,30.8077,30.6656,30.7941,2733300.0
2011-03-23 14:30:00,45.52,45.66,45.44,45.59,2220800.0,30.7874,30.8821,30.7333,30.8347,2220800.0
2011-03-23 15:00:00,45.58,45.69,45.53,45.64,1504300.0,30.828,30.9024,30.7941,30.8685,1504300.0
2011-03-23 15:30:00,45.63,45.68,45.57,45.58,2062800.0,30.8618,30.8956,30.8212,30.828,2062800.0
2011-03-24 09:30:00,45.75,45.75,45.09,45.15,2582900.0,30.9429,30.9429,30.4966,30.5371,2582900.0
2011-03-24 10:00:00,45.15,45.35,45.12,45.26,1894900.0,30.5371,30.6724,30.5168,30.6115,1894900.0
2011-03-24 10:30:00,45.27,45.53,45.16,45.51,1817600.0,30.6183,30.7941,30.5439,30.7806,1817600.0
2011-03-24 11:00:00,45.5,45.56,45.4,45.51,1572400.0,30.7739,30.8144,30.7062,30.7806,1572400.0
2011-03-24 11:30:00,45.52,45.6,45.48,45.57,1342000.0,30.7874,30.8415,30.7603,30.8212,1342000.0
2011-03-24 12:00:00,45.57,45.8,45.56,45.7,1751100.0,30.8212,30.9768,30.8144,30.9091,1751100.0
2011-03-24 12:30:00,45.7,45.71,45.47,45.5,1271600.0,30.9091,30.9159,30.7536,30.7739,1271600.0
2011-03-24 13:00:00,45.5,45.57,45.45,45.52,635600.0,30.7739,30.8212,30.74,30.7874,635600.0
2011-03-24 13:30:00,45.52,45.53,45.37,45.45,596700.0,30.7874,30.7941,30.6859,30.74,596700.0
2011-03-24 14:00:00,45.45,45.66,45.44,45.64,1250800.0,30.74,30.8821,30.7333,30.8685,1250800.0
2011-03-24 14:30:00,45.63,45.75,45.6,45.61,1372900.0,30.8618,30.9429,30.8415,30.8483,1372900.0
2011-03-24 15:00:00,45.6,45.84,45.58,45.78,1632100.0,30.8415,31.0038,30.828,30.9632,1632100.0
2011-03-24 15:30:00,45.78,45.79,45.63,45.75,2376200.0,30.9632,30.97,30.8618,30.9429,2376200.0
2011-03-25 09:30:00,45.7,46.04,45.67,45.9,2815300.0,30.9091,31.1391,30.8888,31.0444,2815300.0
2011-03-25 10:00:00,45.9,45.98,45.83,45.95,1624400.0,31.0444,31.0985,30.9971,31.0782,1624400.0
2011-03-25 10:30:00,45.94,46.36,45.93,46.35,2596100.0,31.0715,31.3555,31.0647,31.3488,2596100.0
2011-03-25 11:00:00,46.35,46.38,46.21,46.28,1913900.0,31.3488,31.369,31.2541,31.3014,1913900.0
2011-03-25 11:30:00,46.28,46.29,46.12,46.21,1308100.0,31.3014,31.3082,31.1932,31.2541,1308100.0
2011-03-25 12:00:00,46.22,46.26,46.15,46.17,608100.0,31.2608,31.2879,31.2135,31.227,608100.0
2011-03-25 12:30:00,46.18,46.2,46.04,46.08,763200.0,31.2338,31.2473,31.1391,31.1661,763200.0
2011-03-25 13:00:00,46.09,46.1,45.98,46.07,903000.0,31.1729,31.1797,31.0985,31.1594,903000.0
2011-03-25 13:30:00,46.07,46.16,46.04,46.13,721900.0,31.1594,31.2202,31.1391,31.2,721900.0
2011-03-25 14:00:00,46.13,46.13,46.0,46.02,703700.0,31.2,31.2,31.112,31.1256,703700.0
2011-03-25 14:30:00,46.01,46.04,45.97,46.01,870200.0,31.1188,31.1391,31.0917,31.1188,870200.0
2011-03-25 15:00:00,46.01,46.05,45.9,45.91,1098100.0,31.1188,31.1458,31.0444,31.0512,1098100.0
2011-03-25 15:30:00,45.91,45.98,45.86,45.88,2017200.0,31.0512,31.0985,31.0173,31.0309,2017200.0
2011-03-28 09:30:00,46.11,46.24,45.95,46.19,1848200.0,31.1864,31.2744,31.0782,31.2405,1848200.0
2011-03-28 10:00:00,46.2,46.28,46.09,46.26,1198400.0,31.2473,31.3014,31.1729,31.2879,1198400.0
2011-03-28 10:30:00,46.25,46.35,46.23,46.28,1297100.0,31.2811,31.3488,31.2676,31.3014,1297100.0
2011-03-28 11:00:00,46.27,46.39,46.24,46.37,1193100.0,31.2946,31.3758,31.2744,31.3623,1193100.0
2011-03-28 11:30:00,46.37,46.5,46.28,46.37,1906900.0,31.3623,31.4502,31.3014,31.3623,1906900.0
2011-03-28 12:00:00,46.37,46.43,46.33,46.37,1020700.0,31.3623,31.4029,31.3352,31.3623,1020700.0
2011-03-28 12:30:00,46.36,46.44,46.23,46.31,1027500.0,31.3555,31.4096,31.2676,31.3217,1027500.0
2011-03-28 13:00:00,46.3,46.42,46.3,46.39,842400.0,31.3149,31.3961,31.3149,31.3758,842400.0
2011-03-28 13:30:00,46.39,46.39,46.31,46.32,678200.0,31.3758,31.3758,31.3217,31.3285,678200.0
2011-03-28 14:00:00,46.32,46.32,46.14,46.18,1367600.0,31.3285,31.3285,31.2067,31.2338,1367600.0
2011-03-28 14:30:00,46.18,46.32,46.17,46.19,1115500.0,31.2338,31.3285,31.227,31.2405,1115500.0
2011-03-28 15:00:00,46.19,46.22,46.14,46.16,1037000.0,31.2405,31.2608,31.2067,31.2202,1037000.0
2011-03-28 15:30:00,46.16,46.17,45.96,45.98,3251200.0,31.2202,31.227,31.085,31.0985,3251200.0
2011-03-29 09:30:00,45.83,45.94,45.52,45.6,2335400.0,30.9971,31.0715,30.7874,30.8415,2335400.0
2011-03-29 10:00:00,45.6,45.78,45.53,45.63,1787500.0,30.8415,30.9632,30.7941,30.8618,1787500.0
2011-03-29 10:30:00,45.63,45.75,45.55,45.73,1028100.0,30.8618,30.9429,30.8077,30.9294,1028100.0
2011-03-29 11:00:00,45.73,45.77,45.68,45.73,1310900.0,30.9294,30.9565,30.8956,30.9294,1310900.0
2011-03-29 11:30:00,45.73,46.04,45.72,45.98,1564400.0,30.9294,31.1391,30.9227,31.0985,1564400.0
2011-03-29 12:00:00,45.98,45.98,45.89,45.93,951300.0,31.0985,31.0985,31.0376,31.0647,951300.0
2011-03-29 12:30:00,45.93,46.0,45.9,45.93,614900.0,31.0647,31.112,31.0444,31.0647,614900.0
2011-03-29 13:00:00,45.93,45.99,45.87,45.89,654100.0,31.0647,31.1053,31.0241,31.0376,654100.0
2011-03-29 13:30:00,45.89,45.92,45.77,45.8,1060500.0,31.0376,31.0579,30.9565,30.9768,1060500.0
2011-03-29 14:00:00,45.79,45.9,45.77,45.85,754400.0,30.97,31.0444,30.9565,31.0106,754400.0
2011-03-29 14:30:00,45.85,45.97,45.82,45.93,1011400.0,31.0106,31.0917,30.9903,31.0647,1011400.0
2011-03-29 15:00:00,45.94,45.98,45.88,45.94,1138800.0,31.0715,31.0985,31.0309,31.0715,1138800.0
2011-03-29 15:30:00,45.94,46.01,45.86,46.01,2533100.0,31.0715,31.1188,31.0173,31.1188,2533100.0
2011-03-30 09:30:00,46.54,46.54,46.22,46.45,2701600.0,31.4773,31.4773,31.2608,31.4164,2701600.0
2011-03-30 10:00:00,46.45,46.47,46.33,46.36,1519700.0,31.4164,31.4299,31.3352,31.3555,1519700.0
2011-03-30 10:30:00,46.37,46.78,46.36,46.76,3393400.0,31.3623,31.6396,31.3555,31.6261,3393400.0
2011-03-30 11:00:00,46.76,46.85,46.69,46.72,2162600.0,31.6261,31.6869,31.5787,31.599,2162600.0
2011-03-30 11:30:00,46.72,46.76,46.61,46.67,1828800.0,31.599,31.6261,31.5246,31.5652,1828800.0
2011-03-30 12:00:00,46.68,46.7,46.47,46.56,1971100.0,31.5719,31.5855,31.4299,31.4908,1971100.0
2011-03-30 12:30:00,46.56,46.57,46.44,46.49,1373500.0,31.4908,31.4975,31.4096,31.4434,1373500.0
2011-03-30 13:00:00,46.49,46.61,46.47,46.48,1329400.0,31.4434,31.5246,31.4299,31.4367,1329400.0
2011-03-30 13:30:00,46.49,46.54,46.39,46.46,1129000.0,31.4434,31.4773,31.3758,31.4232,1129000.0
2011-03-30 14:00:00,46.46,46.53,46.43,46.52,1215800.0,31.4232,31.4705,31.4029,31.4637,1215800.0
2011-03-30 14:30:00,46.52,46.58,46.47,46.57,1060900.0,31.4637,31.5043,31.4299,31.4975,1060900.0
2011-03-30 15:00:00,46.56,46.6,46.51,46.53,1304200.0,31.4908,31.5178,31.457,31.4705,1304200.0
2011-03-30 15:30:00,46.54,46.57,46.39,46.43,4042900.0,31.4773,31.4975,31.3758,31.4029,4042900.0
2011-03-31 09:30:00,46.03,46.3,45.96,46.08,3757100.0,31.1323,31.3149,31.085,31.1661,3757100.0
2011-03-31 10:00:00,46.08,46.27,45.99,46.18,1696900.0,31.1661,31.2946,31.1053,31.2338,1696900.0
2011-03-31 10:30:00,46.18,46.25,46.04,46.24,1293500.0,31.2338,31.2811,31.1391,31.2744,1293500.0
2011-03-31 11:00:00,46.24,46.26,46.14,46.21,1231900.0,31.2744,31.2879,31.2067,31.2541,1231900.0
2011-03-31 11:30:00,46.2,46.21,46.12,46.14,1049600.0,31.2473,31.2541,31.1932,31.2067,1049600.0
2011-03-31 12:00:00,46.14,46.29,46.1,46.28,1007800.0,31.2067,31.3082,31.1797,31.3014,1007800.0
2011-03-31 12:30:00,46.28,46.34,46.23,46.3,1641200.0,31.3014,31.342,31.2676,31.3149,1641200.0
2011-03-31 13:00:00,46.3,46.31,46.22,46.23,756500.0,31.3149,31.3217,31.2608,31.2676,756500.0
2011-03-31 13:30:00,46.24,46.31,46.23,46.3,931900.0,31.2744,31.3217,31.2676,31.3149,931900.0
2011-03-31 14:00:00,46.29,46.34,46.26,46.27,1166900.0,31.3082,31.342,31.2879,31.2946,1166900.0
2011-03-31 14:30:00,46.27,46.32,46.21,46.22,1082900.0,31.2946,31.3285,31.2541,31.2608,1082900.0
2011-03-31 15:00:00,46.23,46.24,46.13,46.2,1287800.0,31.2676,31.2744,31.2,31.2473,1287800.0
2011-03-31 15:30:00,46.2,46.22,46.06,46.12,3394800.0,31.2473,31.2608,31.1526,31.1932,3394800.0
2011-04-01 09:30:00,46.56,46.59,46.37,46.45,3069900.0,31.4908,31.5111,31.3623,31.4164,3069900.0
2011-04-01 10:00:00,46.46,46.88,46.43,46.77,2452800.0,31.4232,31.7072,31.4029,31.6328,2452800.0
2011-04-01 10:30:00,46.77,46.82,46.54,46.68,1956200.0,31.6328,31.6666,31.4773,31.5719,1956200.0
2011-04-01 11:00:00,46.68,46.82,46.65,46.81,1355700.0,31.5719,31.6666,31.5517,31.6599,1355700.0
2011-04-01 11:30:00,46.81,46.81,46.64,46.66,1270100.0,31.6599,31.6599,31.5449,31.5584,1270100.0
2011-04-01 12:00:00,46.66,46.66,46.6,46.6,904700.0,31.5584,31.5584,31.5178,31.5178,904700.0
2011-04-01 12:30:00,46.6,46.65,46.55,46.57,829500.0,31.5178,31.5517,31.484,31.4975,829500.0
2011-04-01 13:00:00,46.57,46.58,46.46,46.46,1173600.0,31.4975,31.5043,31.4232,31.4232,1173600.0
2011-04-01 13:30:00,46.47,46.51,46.42,46.51,958500.0,31.4299,31.457,31.3961,31.457,958500.0
2011-04-01 14:00:00,46.51,46.58,46.5,46.55,818400.0,31.457,31.5043,31.4502,31.484,818400.0
2011-04-01 14:30:00,46.55,46.57,46.37,46.42,1348200.0,31.484,31.4975,31.3623,31.3961,1348200.0
2011-04-01 15:00:00,46.43,46.43,46.18,46.25,2309600.0,31.4029,31.4029,31.2338,31.2811,2309600.0
2011-04-01 15:30:00,46.26,46.38,46.25,46.36,2583200.0,31.2879,31.369,31.2811,31.3555,2583200.0
2011-04-04 09:30:00,46.12,46.52,46.05,46.35,2767000.0,31.3615,31.6335,31.3139,31.5179,2767000.0
2011-04-04 10:00:00,46.36,46.41,46.27,46.33,1318300.0,31.5247,31.5587,31.4635,31.5043,1318300.0
2011-04-04 10:30:00,46.33,46.38,46.27,46.31,869000.0,31.5043,31.5383,31.4635,31.4907,869000.0
2011-04-04 11:00:00,46.32,46.36,46.29,46.36,683200.0,31.4975,31.5247,31.4771,31.5247,683200.0
2011-04-04 11:30:00,46.35,46.4,46.31,46.32,830200.0,31.5179,31.5519,31.4907,31.4975,830200.0
2011-04-04 12:00:00,46.33,46.36,46.3,46.3,656400.0,31.5043,31.5247,31.4839,31.4839,656400.0
2011-04-04 12:30:00,46.31,46.32,46.2,46.2,790600.0,31.4907,31.4975,31.4159,31.4159,790600.0
2011-04-04 13:00:00,46.23,46.3,46.17,46.3,770700.0,31.4363,31.4839,31.3955,31.4839,770700.0
2011-04-04 13:30:00,46.29,46.29,46.13,46.21,800300.0,31.4771,31.4771,31.3683,31.4227,800300.0
2011-04-04 14:00:00,46.22,46.27,46.16,46.24,627500.0,31.4295,31.4635,31.3887,31.4431,627500.0
2011-04-04 14:30:00,46.24,46.31,46.23,46.27,673400.0,31.4431,31.4907,31.4363,31.4635,673400.0
2011-04-04 15:00:00,46.27,46.31,46.22,46.29,1317100.0,31.4635,31.4907,31.4295,31.4771,1317100.0
2011-04-04 15:30:00,46.29,46.33,46.21,46.32,1973200.0,31.4771,31.5043,31.4227,31.4975,1973200.0
2011-04-05 09:30:00,46.15,46.44,46.05,46.41,2555900.0,31.3819,31.5791,31.3139,31.5587,2555900.0
2011-04-05 10:00:00,46.41,46.45,46.28,46.3,2769300.0,31.5587,31.5859,31.4703,31.4839,2769300.0
2011-04-05 10:30:00,46.3,46.4,46.29,46.38,1027500.0,31.4839,31.5519,31.4771,31.5383,1027500.0
2011-04-05 11:00:00,46.37,46.48,46.33,46.4,1044300.0,31.5315,31.6063,31.5043,31.5519,1044300.0
2011-04-05 11:30:00,46.41,46.56,46.37,46.54,1052500.0,31.5587,31.6607,31.5315,31.6471,1052500.0
2011-04-05 12:00:00,46.54,46.7,46.47,46.7,1387000.0,31.6471,31.7559,31.5995,31.7559,1387000.0
2011-04-05 12:30:00,46.7,46.77,46.58,46.63,1229800.0,31.7559,31.8035,31.6743,31.7083,1229800.0
2011-04-05 13:00:00,46.63,46.68,46.59,46.64,741700.0,31.7083,31.7423,31.6811,31.7151,741700.0
2011-04-05 13:30:00,46.64,46.68,46.59,46.6,793700.0,31.7151,31.7423,31.6811,31.6879,793700.0
2011-04-05 14:00:00,46.59,46.67,46.53,46.61,1022300.0,31.6811,31.7355,31.6403,31.6947,1022300.0
2011-04-05 14:30:00,46.62,46.65,46.56,46.64,960600.0,31.7015,31.7219,31.6607,31.7151,960600.0
2011-04-05 15:00:00,46.63,46.67,46.55,46.64,1205300.0,31.7083,31.7355,31.6539,31.7151,1205300.0
2011-04-05 15:30:00,46.64,46.65,46.55,46.6,2716900.0,31.7151,31.7219,31.6539,31.6879,2716900.0
2011-04-06 09:30:00,46.81,46.88,46.63,46.86,2580600.0,31.8307,31.8783,31.7083,31.8647,2580600.0
2011-04-06 10:00:00,46.86,46.9,46.76,46.84,1742500.0,31.8647,31.8919,31.7967,31.8511,1742500.0
2011-04-06 10:30:00,46.86,47.31,46.81,47.29,3908700.0,31.8647,32.1707,31.8307,32.1571,3908700.0
2011-04-06 11:00:00,47.28,47.3,47.06,47.25,2648100.0,32.1503,32.1639,32.0007,32.1299,2648100.0
2011-04-06 11:30:00,47.25,47.33,47.11,47.12,2255900.0,32.1299,32.1843,32.0347,32.0415,2255900.0
2011-04-06 12:00:00,47.11,47.17,47.05,47.12,1193000.0,32.0347,32.0755,31.9939,32.0415,1193000.0
2011-04-06 12:30:00,47.11,47.17,47.08,47.12,670300.0,32.0347,32.0755,32.0143,32.0415,670300.0
2011-04-06 13:00:00,47.12,47.25,47.08,47.25,1735200.0,32.0415,32.1299,32.0143,32.1299,1735200.0
2011-04-06 13:30:00,47.25,47.36,47.16,47.27,1971400.0,32.1299,32.2047,32.0687,32.1435,1971400.0
2011-04-06 14:00:00,47.27,47.33,47.23,47.23,1357000.0,32.1435,32.1843,32.1163,32.1163,1357000.0
2011-04-06 14:30:00,47.23,47.43,47.23,47.42,1606800.0,32.1163,32.2523,32.1163,32.2455,1606800.0
2011-04-06 15:00:00,47.41,47.64,47.38,47.56,2731800.0,32.2387,32.3951,32.2183,32.3407,2731800.0
2011-04-06 15:30:00,47.56,47.73,47.54,47.65,4949200.0,32.3407,32.4563,32.3271,32.4019,4949200.0
2011-04-07 09:30:00,47.64,47.8,47.47,47.77,4291900.0,32.3951,32.5039,32.2795,32.4835,4291900.0
2011-04-07 10:00:00,47.77,47.79,47.5,47.53,2344100.0,32.4835,32.4971,32.2999,32.3203,2344100.0
2011-04-07 10:30:00,47.52,47.57,47.18,47.57,3257400.0,32.3135,32.3475,32.0823,32.3475,3257400.0
2011-04-07 11:00:00,47.57,47.57,47.43,47.53,1697600.0,32.3475,32.3475,32.2523,32.3203,1697600.0
2011-04-07 11:30:00,47.53,47.53,47.21,47.39,2308600.0,32.3203,32.3203,32.1027,32.2251,2308600.0
2011-04-07 12:00:00,47.4,47.51,47.36,47.37,1078800.0,32.2319,32.3067,32.2047,32.2115,1078800.0
2011-04-07 12:30:00,47.38,47.45,47.36,47.41,819600.0,32.2183,32.2659,32.2047,32.2387,819600.0
2011-04-07 13:00:00,47.41,47.41,47.19,47.2,1107000.0,32.2387,32.2387,32.0891,32.0959,1107000.0
2011-04-07 13:30:00,47.2,47.21,46.96,47.06,2331900.0,32.0959,32.1027,31.9327,32.0007,2331900.0
2011-04-07 14:00:00,47.05,47.11,47.0,47.02,1216200.0,31.9939,32.0347,31.9599,31.9735,1216200.0
2011-04-07 14:30:00,47.02,47.21,47.02,47.19,1478400.0,31.9735,32.1027,31.9735,32.0891,1478400.0
2011-04-07 15:00:00,47.19,47.33,47.15,47.2,1703500.0,32.0891,32.1843,32.0619,32.0959,1703500.0
2011-04-07 15:30:00,47.2,47.44,47.19,47.38,3201200.0,32.0959,32.2591,32.0891,32.2183,3201200.0
2011-04-08 09:30:00,47.5,47.66,47.21,47.27,2440800.0,32.2999,32.4087,32.1027,32.1435,2440800.0
2011-04-08 10:00:00,47.27,47.33,47.02,47.1,1860800.0,32.1435,32.1843,31.9735,32.0279,1860800.0
2011-04-08 10:30:00,47.1,47.28,47.1,47.12,933400.0,32.0279,32.1503,32.0279,32.0415,933400.0
2011-04-08 11:00:00,47.12,47.17,47.03,47.06,1180700.0,32.0415,32.0755,31.9803,32.0007,1180700.0
2011-04-08 11:30:00,47.05,47.19,47.04,47.06,868100.0,31.9939,32.0891,31.9871,32.0007,868100.0
2011-04-08 12:00:00,47.05,47.13,47.03,47.08,702000.0,31.9939,32.0483,31.9803,32.0143,702000.0
2011-04-08 12:30:00,47.08,47.15,46.97,47.0,1069200.0,32.0143,32.0619,31.9395,31.9599,1069200.0
2011-04-08 13:00:00,47.0,47.04,46.96,46.97,1212400.0,31.9599,31.9871,31.9327,31.9395,1212400.0
2011-04-08 13:30:00,46.98,47.02,46.92,47.01,1529700.0,31.9463,31.9735,31.9055,31.9667,1529700.0
2011-04-08 14:00:00,47.02,47.06,46.91,46.97,1500400.0,31.9735,32.0007,31.8987,31.9395,1500400.0
2011-04-08 14:30:00,46.97,46.98,46.63,46.76,2553200.0,31.9395,31.9463,31.7083,31.7967,2553200.0
2011-04-08 15:00:00,46.75,46.92,46.7,46.79,2183100.0,31.7899,31.9055,31.7559,31.8171,2183100.0
2011-04-08 15:30:00,46.79,46.96,46.76,46.82,3766700.0,31.8171,31.9327,31.7967,31.8375,3766700.0
2011-04-11 09:30:00,46.99,47.27,46.85,47.22,5371900.0,31.9531,32.1435,31.8579,32.1095,5371900.0
2011-04-11 10:00:00,47.23,47.27,46.99,47.08,2839800.0,32.1163,32.1435,31.9531,32.0143,2839800.0
2011-04-11 10:30:00,47.07,47.19,47.03,47.11,1361600.0,32.0075,32.0891,31.9803,32.0347,1361600.0
2011-04-11 11:00:00,47.11,47.2,47.06,47.15,942400.0,32.0347,32.0959,32.0007,32.0619,942400.0
2011-04-11 11:30:00,47.15,47.18,47.1,47.11,1408400.0,32.0619,32.0823,32.0279,32.0347,1408400.0
2011-04-11 12:00:00,47.1,47.17,47.04,47.08,748500.0,32.0279,32.0755,31.9871,32.0143,748500.0
2011-04-11 12:30:00,47.09,47.11,46.87,46.88,1011300.0,32.0211,32.0347,31.8715,31.8783,1011300.0
2011-04-11 13:00:00,46.87,46.94,46.81,46.9,1543900.0,31.8715,31.9191,31.8307,31.8919,1543900.0
2011-04-11 13:30:00,46.9,47.1,46.83,47.08,1127700.0,31.8919,32.0279,31.8443,32.0143,1127700.0
2011-04-11 14:00:00,47.09,47.22,47.08,47.12,1244300.0,32.0211,32.1095,32.0143,32.0415,1244300.0
2011-04-11 14:30:00,47.12,47.16,46.89,46.93,1536700.0,32.0415,32.0687,31.8851,31.9123,1536700.0
2011-04-11 15:00:00,46.93,46.94,46.75,46.81,1694500.0,31.9123,31.9191,31.7899,31.8307,1694500.0
2011-04-11 15:30:00,46.81,46.91,46.8,46.87,1819300.0,31.8307,31.8987,31.8239,31.8715,1819300.0
2011-04-12 09:30:00,46.55,46.7,46.31,46.46,3577900.0,31.6539,31.7559,31.4907,31.5927,3577900.0
2011-04-12 10:00:00,46.46,46.55,46.31,46.45,2932500.0,31.5927,31.6539,31.4907,31.5859,2932500.0
2011-04-12 10:30:00,46.44,46.53,46.26,46.26,1853900.0,31.5791,31.6403,31.4567,31.4567,1853900.0
2011-04-12 11:00:00,46.26,46.42,46.25,46.41,1401200.0,31.4567,31.5655,31.4499,31.5587,1401200.0
2011-04-12 11:30:00,46.41,46.68,46.4,46.65,1234400.0,31.5587,31.7423,31.5519,31.7219,1234400.0
2011-04-12 12:00:00,46.66,46.7,46.5,46.63,1313600.0,31.7287,31.7559,31.6199,31.7083,1313600.0
2011-04-12 12:30:00,46.62,46.87,46.62,46.7,1848200.0,31.7015,31.8715,31.7015,31.7559,1848200.0
2011-04-12 13:00:00,46.69,46.84,46.59,46.84,1060700.0,31.7491,31.8511,31.6811,31.8511,1060700.0
2011-04-12 13:30:00,46.83,47.0,46.71,46.91,1596000.0,31.8443,31.9599,31.7627,31.8987,1596000.0
2011-04-12 14:00:00,46.91,47.11,46.9,47.09,1522200.0,31.8987,32.0347,31.8919,32.0211,1522200.0
2011-04-12 14:30:00,47.09,47.11,46.82,46.88,1608600.0,32.0211,32.0347,31.8375,31.8783,1608600.0
2011-04-12 15:00:00,46.88,46.98,46.72,46.77,1813300.0,31.8783,31.9463,31.7695,31.8035,1813300.0
2011-04-12 15:30:00,46.78,46.84,46.6,46.66,3833800.0,31.8103,31.8511,31.6879,31.7287,3833800.0
2011-04-13 09:30:00,47.24,47.37,46.54,46.68,12427700.0,32.1231,32.2115,31.6471,31.7423,12427700.0
2011-04-13 10:00:00,46.68,46.89,46.44,46.69,6442400.0,31.7423,31.8851,31.5791,31.7491,6442400.0
2011-04-13 10:30:00,46.69,46.72,46.31,46.67,5250300.0,31.7491,31.7695,31.4907,31.7355,5250300.0
2011-04-13 11:00:00,46.66,46.71,46.35,46.36,2390900.0,31.7287,31.7627,31.5179,31.5247,2390900.0
2011-04-13 11:30:00,46.36,46.45,46.15,46.26,2914800.0,31.5247,31.5859,31.3819,31.4567,2914800.0
2011-04-13 12:00:00,46.26,46.45,46.21,46.25,2110600.0,31.4567,31.5859,31.4227,31.4499,2110600.0
2011-04-13 12:30:00,46.25,46.33,46.04,46.19,2503700.0,31.4499,31.5043,31.3071,31.4091,2503700.0
2011-04-13 13:00:00,46.18,46.37,46.13,46.28,1796400.0,31.4023,31.5315,31.3683,31.4703,1796400.0
2011-04-13 13:30:00,46.28,46.36,46.1,46.14,1856500.0,31.4703,31.5247,31.3479,31.3751,1856500.0
2011-04-13 14:00:00,46.13,46.22,45.88,46.07,3145600.0,31.3683,31.4295,31.1983,31.3275,3145600.0
2011-04-13 14:30:00,46.07,46.24,45.99,46.22,2072200.0,31.3275,31.4431,31.2731,31.4295,2072200.0
2011-04-13 15:00:00,46.21,46.51,46.21,46.42,3608800.0,31.4227,31.6267,31.4227,31.5655,3608800.0
2011-04-13 15:30:00,46.41,46.42,46.2,46.25,4005500.0,31.5587,31.5655,31.4159,31.4499,4005500.0
2011-04-14 09:30:00,45.68,45.75,45.21,45.25,6140400.0,31.0623,31.1099,30.7427,30.7699,6140400.0
2011-04-14 10:00:00,45.26,45.45,45.23,45.41,3223300.0,30.7767,30.9059,30.7563,30.8787,3223300.0
2011-04-14 10:30:00,45.41,45.55,45.37,45.4,2754700.0,30.8787,30.9739,30.8515,30.8719,2754700.0
2011-04-14 11:00:00,45.4,45.41,45.05,45.07,2921800.0,30.8719,30.8787,30.6339,30.6475,2921800.0
2011-04-14 11:30:00,45.06,45.12,44.95,45.02,4393200.0,30.6407,30.6815,30.5659,30.6135,4393200.0
2011-04-14 12:00:00,45.02,45.2,44.98,45.09,3081000.0,30.6135,30.7359,30.5863,30.6611,3081000.0
2011-04-14 12:30:00,45.1,45.16,44.91,45.06,2013600.0,30.6679,30.7087,30.5387,30.6407,2013600.0
2011-04-14 13:00:00,45.06,45.17,45.05,45.16,1390000.0,30.6407,30.7155,30.6339,30.7087,1390000.0
2011-04-14 13:30:00,45.16,45.27,45.0,45.02,1747100.0,30.7087,30.7835,30.5999,30.6135,1747100.0
2011-04-14 14:00:00,45.02,45.19,45.01,45.16,2071500.0,30.6135,30.7291,30.6067,30.7087,2071500.0
2011-04-14 14:30:00,45.17,45.17,45.05,45.1,2177000.0,30.7155,30.7155,30.6339,30.6679,2177000.0
2011-04-14 15:00:00,45.09,45.16,44.99,45.1,3399900.0,30.6611,30.7087,30.5931,30.6679,3399900.0
2011-04-14 15:30:00,45.1,45.14,44.94,45.0,6423600.0,30.6679,30.6951,30.5591,30.5999,6423600.0
2011-04-15 09:30:00,45.26,45.37,45.11,45.27,5939900.0,30.7767,30.8515,30.6747,30.7835,5939900.0
2011-04-15 10:00:00,45.27,45.36,45.01,45.07,3605100.0,30.7835,30.8447,30.6067,30.6475,3605100.0
2011-04-15 10:30:00,45.07,45.09,44.97,45.01,2890800.0,30.6475,30.6611,30.5795,30.6067,2890800.0
2011-04-15 11:00:00,45.02,45.14,44.97,45.12,2210000.0,30.6135,30.6951,30.5795,30.6815,2210000.0
2011-04-15 11:30:00,45.12,45.26,45.05,45.2,1331700.0,30.6815,30.7767,30.6339,30.7359,1331700.0
2011-04-15 12:00:00,45.21,45.24,45.14,45.21,1301000.0,30.7427,30.7631,30.6951,30.7427,1301000.0
2011-04-15 12:30:00,45.21,45.22,45.07,45.13,952900.0,30.7427,30.7495,30.6475,30.6883,952900.0
2011-04-15 13:00:00,45.14,45.16,44.97,44.98,1263300.0,30.6951,30.7087,30.5795,30.5863,1263300.0
2011-04-15 13:30:00,44.98,45.01,44.95,44.98,1348000.0,30.5863,30.6067,30.5659,30.5863,1348000.0
2011-04-15 14:00:00,44.98,45.06,44.96,45.03,1124200.0,30.5863,30.6407,30.5727,30.6203,1124200.0
2011-04-15 14:30:00,45.03,45.05,44.97,44.98,1571700.0,30.6203,30.6339,30.5795,30.5863,1571700.0
2011-04-15 15:00:00,44.98,45.01,44.85,44.91,2223000.0,30.5863,30.6067,30.4979,30.5387,2223000.0
2011-04-15 15:30:00,44.91,44.98,44.83,44.91,4356100.0,30.5387,30.5863,30.4843,30.5387,4356100.0
2011-04-18 09:30:00,44.27,44.35,43.53,44.02,9123500.0,30.1035,30.1579,29.6003,29.9335,9123500.0
2011-04-18 10:00:00,44.03,44.23,43.78,44.14,4334800.0,29.9403,30.0763,29.7703,30.0151,4334800.0
2011-04-18 10:30:00,44.14,44.23,43.81,43.94,3372900.0,30.0151,30.0763,29.7907,29.8791,3372900.0
2011-04-18 11:00:00,43.94,43.96,43.65,43.84,3538200.0,29.8791,29.8927,29.6819,29.8111,3538200.0
2011-04-18 11:30:00,43.84,43.97,43.8,43.9,3675300.0,29.8111,29.8995,29.7839,29.8519,3675300.0
2011-04-18 12:00:00,43.9,43.93,43.75,43.76,2938800.0,29.8519,29.8723,29.7499,29.7567,2938800.0
2011-04-18 12:30:00,43.76,43.78,43.58,43.62,2299400.0,29.7567,29.7703,29.6343,29.6615,2299400.0
2011-04-18 13:00:00,43.63,43.72,43.58,43.68,1544100.0,29.6683,29.7295,29.6343,29.7023,1544100.0
2011-04-18 13:30:00,43.68,43.92,43.67,43.88,1978900.0,29.7023,29.8655,29.6955,29.8383,1978900.0
2011-04-18 14:00:00,43.88,43.9,43.76,43.85,1544600.0,29.8383,29.8519,29.7567,29.8179,1544600.0
2011-04-18 14:30:00,43.85,43.98,43.79,43.88,3023800.0,29.8179,29.9063,29.7771,29.8383,3023800.0
2011-04-18 15:00:00,43.87,44.04,43.8,44.0,2932900.0,29.8315,29.9471,29.7839,29.9199,2932900.0
2011-04-18 15:30:00,44.0,44.06,43.94,43.97,4317300.0,29.9199,29.9607,29.8791,29.8995,4317300.0
2011-04-19 09:30:00,44.26,44.35,43.9,43.92,3662000.0,30.0967,30.1579,29.8519,29.8655,3662000.0
2011-04-19 10:00:00,43.92,44.03,43.76,43.98,2351500.0,29.8655,29.9403,29.7567,29.9063,2351500.0
2011-04-19 10:30:00,43.98,44.08,43.85,43.98,1582800.0,29.9063,29.9743,29.8179,29.9063,1582800.0
2011-04-19 11:00:00,43.98,44.09,43.94,44.0,2124200.0,29.9063,29.9811,29.8791,29.9199,2124200.0
2011-04-19 11:30:00,44.0,44.19,43.99,44.18,1287400.0,29.9199,30.0491,29.9131,30.0423,1287400.0
2011-04-19 12:00:00,44.19,44.21,44.1,44.14,1080800.0,30.0491,30.0627,29.9879,30.0151,1080800.0
2011-04-19 12:30:00,44.15,44.3,44.12,44.24,1009000.0,30.0219,30.1239,30.0015,30.0831,1009000.0
2011-04-19 13:00:00,44.24,44.42,44.23,44.37,1343700.0,30.0831,30.2055,30.0763,30.1715,1343700.0
2011-04-19 13:30:00,44.37,44.53,44.33,44.49,1454100.0,30.1715,30.2803,30.1443,30.2531,1454100.0
2011-04-19 14:00:00,44.49,44.58,44.45,44.55,1723000.0,30.2531,30.3143,30.2259,30.2939,1723000.0
2011-04-19 14:30:00,44.55,44.63,44.49,44.6,1834000.0,30.2939,30.3483,30.2531,30.3279,1834000.0
2011-04-19 15:00:00,44.6,44.71,44.59,44.6,1882000.0,30.3279,30.4027,30.3211,30.3279,1882000.0
2011-04-19 15:30:00,44.6,44.69,44.49,44.66,3810200.0,30.3279,30.3891,30.2531,30.3687,3810200.0
2011-04-20 09:30:00,44.9,44.97,44.45,44.72,4425100.0,30.5319,30.5795,30.2259,30.4095,4425100.0
2011-04-20 10:00:00,44.73,44.79,44.42,44.44,4143000.0,30.4163,30.4571,30.2055,30.2191,4143000.0
2011-04-20 10:30:00,44.45,44.46,44.13,44.22,2906100.0,30.2259,30.2327,30.0083,30.0695,2906100.0
2011-04-20 11:00:00,44.23,44.39,44.22,44.35,2416500.0,30.0763,30.1851,30.0695,30.1579,2416500.0
2011-04-20 11:30:00,44.35,44.39,44.27,44.32,1993900.0,30.1579,30.1851,30.1035,30.1375,1993900.0
2011-04-20 12:00:00,44.32,44.33,44.16,44.18,1935100.0,30.1375,30.1443,30.0287,30.0423,1935100.0
2011-04-20 12:30:00,44.18,44.18,44.05,44.09,1525200.0,30.0423,30.0423,29.9539,29.9811,1525200.0
2011-04-20 13:00:00,44.09,44.16,43.99,44.0,1865200.0,29.9811,30.0287,29.9131,29.9199,1865200.0
2011-04-20 13:30:00,44.0,44.1,43.94,44.1,2178300.0,29.9199,29.9879,29.8791,29.9879,2178300.0
2011-04-20 14:00:00,44.1,44.1,43.99,44.06,1479100.0,29.9879,29.9879,29.9131,29.9607,1479100.0
2011-04-20 14:30:00,44.06,44.22,44.05,44.21,1361900.0,29.9607,30.0695,29.9539,30.0627,1361900.0
2011-04-20 15:00:00,44.21,44.45,44.21,44.45,3161300.0,30.0627,30.2259,30.0627,30.2259,3161300.0
2011-04-20 15:30:00,44.44,44.64,44.39,44.56,3950800.0,30.2191,30.3551,30.1851,30.3007,3950800.0
2011-04-21 09:30:00,44.68,44.75,44.22,44.29,3083700.0,30.3823,30.4299,30.0695,30.1171,3083700.0
2011-04-21 10:00:00,44.29,44.63,44.12,44.58,4171300.0,30.1171,30.3483,30.0015,30.3143,4171300.0
2011-04-21 10:30:00,44.57,44.75,44.43,44.72,1903500.0,30.3075,30.4299,30.2123,30.4095,1903500.0
2011-04-21 11:00:00,44.72,44.8,44.67,44.77,1410500.0,30.4095,30.4639,30.3755,30.4435,1410500.0
2011-04-21 11:30:00,44.77,44.8,44.69,44.73,950000.0,30.4435,30.4639,30.3891,30.4163,950000.0
2011-04-21 12:00:00,44.73,44.84,44.71,44.77,952800.0,30.4163,30.4911,30.4027,30.4435,952800.0
2011-04-21 12:30:00,44.78,44.78,44.7,44.71,749600.0,30.4503,30.4503,30.3959,30.4027,749600.0
2011-04-21 13:00:00,44.7,44.72,44.61,44.68,782100.0,30.3959,30.4095,30.3347,30.3823,782100.0
2011-04-21 13:30:00,44.69,44.71,44.65,44.66,925900.0,30.3891,30.4027,30.3619,30.3687,925900.0
2011-04-21 14:00:00,44.66,44.71,44.61,44.61,1131000.0,30.3687,30.4027,30.3347,30.3347,1131000.0
2011-04-21 14:30:00,44.62,44.67,44.54,44.55,1227800.0,30.3415,30.3755,30.2871,30.2939,1227800.0
2011-04-21 15:00:00,44.55,44.57,44.5,44.54,1498400.0,30.2939,30.3075,30.2599,30.2871,1498400.0
2011-04-21 15:30:00,44.54,44.69,44.5,44.67,3456600.0,30.2871,30.3891,30.2599,30.3755,3456600.0
2011-04-25 09:30:00,44.65,44.91,44.38,44.79,2331500.0,30.3619,30.5387,30.1783,30.4571,2331500.0
2011-04-25 10:00:00,44.79,44.95,44.79,44.84,1751000.0,30.4571,30.5659,30.4571,30.4911,1751000.0
2011-04-25 10:30:00,44.84,45.0,44.84,45.0,1341300.0,30.4911,30.5999,30.4911,30.5999,1341300.0
2011-04-25 11:00:00,45.0,45.0,44.89,45.0,1043800.0,30.5999,30.5999,30.5251,30.5999,1043800.0
2011-04-25 11:30:00,44.99,45.02,44.89,44.94,1024800.0,30.5931,30.6135,30.5251,30.5591,1024800.0
2011-04-25 12:00:00,44.93,45.02,44.91,44.98,662900.0,30.5523,30.6135,30.5387,30.5863,662900.0
2011-04-25 12:30:00,44.98,45.01,44.9,44.91,571200.0,30.5863,30.6067,30.5319,30.5387,571200.0
2011-04-25 13:00:00,44.9,44.91,44.78,44.78,572000.0,30.5319,30.5387,30.4503,30.4503,572000.0
2011-04-25 13:30:00,44.78,44.81,44.77,44.79,433200.0,30.4503,30.4707,30.4435,30.4571,433200.0
2011-04-25 14:00:00,44.8,44.81,44.67,44.73,1505100.0,30.4639,30.4707,30.3755,30.4163,1505100.0
2011-04-25 14:30:00,44.73,44.82,44.7,44.81,710100.0,30.4163,30.4775,30.3959,30.4707,710100.0
2011-04-25 15:00:00,44.81,44.82,44.69,44.7,917900.0,30.4707,30.4775,30.3891,30.3959,917900.0
2011-04-25 15:30:00,44.7,44.73,44.59,44.62,2360500.0,30.3959,30.4163,30.3211,30.3415,2360500.0
2011-04-26 09:30:00,44.85,44.94,44.73,44.87,2143000.0,30.4979,30.5591,30.4163,30.5115,2143000.0
2011-04-26 10:00:00,44.87,44.97,44.68,44.92,1595100.0,30.5115,30.5795,30.3823,30.5455,1595100.0
2011-04-26 10:30:00,44.92,45.15,44.92,45.04,3196300.0,30.5455,30.7019,30.5455,30.6271,3196300.0
2011-04-26 11:00:00,45.04,45.05,44.96,45.01,1671100.0,30.6271,30.6339,30.5727,30.6067,1671100.0
2011-04-26 11:30:00,45.01,45.12,44.97,45.12,1215400.0,30.6067,30.6815,30.5795,30.6815,1215400.0
2011-04-26 12:00:00,45.11,45.15,45.0,45.1,817500.0,30.6747,30.7019,30.5999,30.6679,817500.0
2011-04-26 12:30:00,45.09,45.13,45.06,45.06,742400.0,30.6611,30.6883,30.6407,30.6407,742400.0
2011-04-26 13:00:00,45.06,45.14,45.03,45.14,540400.0,30.6407,30.6951,30.6203,30.6951,540400.0
2011-04-26 13:30:00,45.14,45.18,45.1,45.15,986100.0,30.6951,30.7223,30.6679,30.7019,986100.0
2011-04-26 14:00:00,45.16,45.43,45.16,45.34,2182100.0,30.7087,30.8923,30.7087,30.8311,2182100.0
2011-04-26 14:30:00,45.34,45.35,45.18,45.22,1511000.0,30.8311,30.8379,30.7223,30.7495,1511000.0
2011-04-26 15:00:00,45.21,45.24,45.02,45.03,2367500.0,30.7427,30.7631,30.6135,30.6203,2367500.0
2011-04-26 15:30:00,45.03,45.13,45.02,45.13,3439200.0,30.6203,30.6883,30.6135,30.6883,3439200.0
2011-04-27 09:30:00,45.3,45.44,45.21,45.31,2310200.0,30.8039,30.8991,30.7427,30.8107,2310200.0
2011-04-27 10:00:00,45.3,45.43,45.28,45.28,1969900.0,30.8039,30.8923,30.7903,30.7903,1969900.0
2011-04-27 10:30:00,45.28,45.3,45.21,45.22,964200.0,30.7903,30.8039,30.7427,30.7495,964200.0
2011-04-27 11:00:00,45.22,45.32,45.2,45.29,695100.0,30.7495,30.8175,30.7359,30.7971,695100.0
2011-04-27 11:30:00,45.28,45.29,45.05,45.13,1177600.0,30.7903,30.7971,30.6339,30.6883,1177600.0
2011-04-27 12:00:00,45.13,45.22,45.05,45.19,680800.0,30.6883,30.7495,30.6339,30.7291,680800.0
2011-04-27 12:30:00,45.19,45.42,45.17,45.34,1528200.0,30.7291,30.8855,30.7155,30.8311,1528200.0
2011-04-27 13:00:00,45.33,45.39,45.29,45.31,641900.0,30.8243,30.8651,30.7971,30.8107,641900.0
2011-04-27 13:30:00,45.32,45.33,45.23,45.26,790500.0,30.8175,30.8243,30.7563,30.7767,790500.0
2011-04-27 14:00:00,45.26,45.29,45.2,45.23,1418800.0,30.7767,30.7971,30.7359,30.7563,1418800.0
2011-04-27 14:30:00,45.23,45.43,45.22,45.42,1590500.0,30.7563,30.8923,30.7495,30.8855,1590500.0
2011-04-27 15:00:00,45.42,45.45,45.37,45.43,1167700.0,30.8855,30.9059,30.8515,30.8923,1167700.0
2011-04-27 15:30:00,45.43,45.63,45.42,45.52,3500400.0,30.8923,31.0283,30.8855,30.9535,3500400.0
2011-04-28 09:30:00,45.63,45.63,45.41,45.51,2240700.0,31.0283,31.0283,30.8787,30.9467,2240700.0
2011-04-28 10:00:00,45.51,45.69,45.5,45.68,1999400.0,30.9467,31.0691,30.9399,31.0623,1999400.0
2011-04-28 10:30:00,45.68,45.7,45.57,45.63,1447000.0,31.0623,31.0759,30.9875,31.0283,1447000.0
2011-04-28 11:00:00,45.62,45.68,45.57,45.64,1061600.0,31.0215,31.0623,30.9875,31.0351,1061600.0
2011-04-28 11:30:00,45.63,45.68,45.53,45.6,1248500.0,31.0283,31.0623,30.9603,31.0079,1248500.0
2011-04-28 12:00:00,45.59,45.7,45.56,45.7,609300.0,31.0011,31.0759,30.9807,31.0759,609300.0
2011-04-28 12:30:00,45.69,45.75,45.63,45.67,1088600.0,31.0691,31.1099,31.0283,31.0555,1088600.0
2011-04-28 13:00:00,45.67,45.71,45.49,45.56,1225100.0,31.0555,31.0827,30.9331,30.9807,1225100.0
2011-04-28 13:30:00,45.55,45.63,45.49,45.59,824600.0,30.9739,31.0283,30.9331,31.0011,824600.0
2011-04-28 14:00:00,45.58,45.76,45.56,45.7,1139900.0,30.9943,31.1167,30.9807,31.0759,1139900.0
2011-04-28 14:30:00,45.7,45.75,45.69,45.71,947500.0,31.0759,31.1099,31.0691,31.0827,947500.0
2011-04-28 15:00:00,45.71,45.85,45.7,45.84,1483300.0,31.0827,31.1779,31.0759,31.1711,1483300.0
2011-04-28 15:30:00,45.83,45.93,45.8,45.84,2661100.0,31.1643,31.2323,31.1439,31.1711,2661100.0
2011-04-29 09:30:00,45.81,45.97,45.66,45.76,2191000.0,31.1507,31.2595,31.0487,31.1167,2191000.0
2011-04-29 10:00:00,45.76,45.97,45.76,45.89,1499700.0,31.1167,31.2595,31.1167,31.2051,1499700.0
2011-04-29 10:30:00,45.89,45.99,45.87,45.98,1126500.0,31.2051,31.2731,31.1915,31.2663,1126500.0
2011-04-29 11:00:00,45.98,46.02,45.88,45.92,1617800.0,31.2663,31.2935,31.1983,31.2255,1617800.0
2011-04-29 11:30:00,45.91,45.93,45.87,45.9,1095300.0,31.2187,31.2323,31.1915,31.2119,1095300.0
2011-04-29 12:00:00,45.91,45.99,45.91,45.93,1117000.0,31.2187,31.2731,31.2187,31.2323,1117000.0
2011-04-29 12:30:00,45.93,45.95,45.81,45.84,1656300.0,31.2323,31.2459,31.1507,31.1711,1656300.0
2011-04-29 13:00:00,45.84,45.84,45.46,45.61,3222700.0,31.1711,31.1711,30.9127,31.0147,3222700.0
2011-04-29 13:30:00,45.62,45.72,45.52,45.61,1309800.0,31.0215,31.0895,30.9535,31.0147,1309800.0
2011-04-29 14:00:00,45.61,45.64,45.52,45.56,1042500.0,31.0147,31.0351,30.9535,30.9807,1042500.0
2011-04-29 14:30:00,45.56,45.63,45.51,45.52,753200.0,30.9807,31.0283,30.9467,30.9535,753200.0
2011-04-29 15:00:00,45.52,45.57,45.4,45.48,1581100.0,30.9535,30.9875,30.8719,30.9263,1581100.0
2011-04-29 15:30:00,45.5,45.67,45.45,45.64,2269200.0,30.9399,31.0555,30.9059,31.0351,2269200.0
2011-05-02 09:30:00,45.94,45.99,45.64,45.79,3186300.0,31.2391,31.2731,31.0351,31.1371,3186300.0
2011-05-02 10:00:00,45.79,45.85,45.69,45.74,1358000.0,31.1371,31.1779,31.0691,31.1031,1358000.0
2011-05-02 10:30:00,45.74,45.81,45.69,45.7,1051100.0,31.1031,31.1507,31.0691,31.0759,1051100.0
2011-05-02 11:00:00,45.69,45.7,45.45,45.47,1920500.0,31.0691,31.0759,30.9059,30.9195,1920500.0
2011-05-02 11:30:00,45.48,45.54,45.41,45.46,1288200.0,30.9263,30.9671,30.8787,30.9127,1288200.0
2011-05-02 12:00:00,45.46,45.46,45.15,45.16,2407300.0,30.9127,30.9127,30.7019,30.7087,2407300.0
2011-05-02 12:30:00,45.17,45.21,45.11,45.18,1254400.0,30.7155,30.7427,30.6747,30.7223,1254400.0
2011-05-02 13:00:00,45.19,45.31,45.18,45.27,1102500.0,30.7291,30.8107,30.7223,30.7835,1102500.0
2011-05-02 13:30:00,45.27,45.29,45.21,45.25,883700.0,30.7835,30.7971,30.7427,30.7699,883700.0
2011-05-02 14:00:00,45.26,45.28,45.16,45.19,996600.0,30.7767,30.7903,30.7087,30.7291,996600.0
2011-05-02 14:30:00,45.19,45.23,45.15,45.17,1054200.0,30.7291,30.7563,30.7019,30.7155,1054200.0
2011-05-02 15:00:00,45.17,45.24,45.14,45.21,1782100.0,30.7155,30.7631,30.6951,30.7427,1782100.0
2011-05-02 15:30:00,45.2,45.26,45.16,45.18,4546600.0,30.7359,30.7767,30.7087,30.7223,4546600.0
2011-05-03 09:30:00,44.95,45.75,44.86,45.67,4081600.0,30.5659,31.1099,30.5047,31.0555,4081600.0
2011-05-03 10:00:00,45.67,45.81,45.55,45.79,2854900.0,31.0555,31.1507,30.9739,31.1371,2854900.0
2011-05-03 10:30:00,45.79,45.85,45.64,45.76,2423100.0,31.1371,31.1779,31.0351,31.1167,2423100.0
2011-05-03 11:00:00,45.77,45.9,45.7,45.83,1523200.0,31.1235,31.2119,31.0759,31.1643,1523200.0
2011-05-03 11:30:00,45.84,46.03,45.77,46.01,1959700.0,31.1711,31.3003,31.1235,31.2867,1959700.0
2011-05-03 12:00:00,46.0,46.07,45.97,46.0,1534300.0,31.2799,31.3275,31.2595,31.2799,1534300.0
2011-05-03 12:30:00,46.0,46.01,45.92,45.95,1131500.0,31.2799,31.2867,31.2255,31.2459,1131500.0
2011-05-03 13:00:00,45.95,45.99,45.87,45.9,1262900.0,31.2459,31.2731,31.1915,31.2119,1262900.0
2011-05-03 13:30:00,45.9,45.95,45.65,45.72,2415100.0,31.2119,31.2459,31.0419,31.0895,2415100.0
2011-05-03 14:00:00,45.71,45.89,45.62,45.89,1629900.0,31.0827,31.2051,31.0215,31.2051,1629900.0
2011-05-03 14:30:00,45.89,45.92,45.79,45.88,1595100.0,31.2051,31.2255,31.1371,31.1983,1595100.0
2011-05-03 15:00:00,45.87,45.9,45.74,45.85,1989900.0,31.1915,31.2119,31.1031,31.1779,1989900.0
2011-05-03 15:30:00,45.85,45.95,45.84,45.93,4283900.0,31.1779,31.2459,31.1711,31.2323,4283900.0
2011-05-04 09:30:00,45.98,46.04,45.37,45.44,3237100.0,31.2663,31.3071,30.8515,30.8991,3237100.0
2011-05-04 10:00:00,45.44,45.5,45.28,45.38,2457100.0,30.8991,30.9399,30.7903,30.8583,2457100.0
2011-05-04 10:30:00,45.38,45.65,45.36,45.63,1797800.0,30.8583,31.0419,30.8447,31.0283,1797800.0
2011-05-04 11:00:00,45.63,45.73,45.51,45.73,1717600.0,31.0283,31.0963,30.9467,31.0963,1717600.0
2011-05-04 11:30:00,45.72,45.8,45.66,45.73,1111500.0,31.0895,31.1439,31.0487,31.0963,1111500.0
2011-05-04 12:00:00,45.73,45.77,45.6,45.63,1095300.0,31.0963,31.1235,31.0079,31.0283,1095300.0
2011-05-04 12:30:00,45.63,45.63,45.47,45.62,1835700.0,31.0283,31.0283,30.9195,31.0215,1835700.0
2011-05-04 13:00:00,45.62,45.66,45.53,45.6,1063900.0,31.0215,31.0487,30.9603,31.0079,1063900.0
2011-05-04 13:30:00,45.61,45.72,45.6,45.68,962500.0,31.0147,31.0895,31.0079,31.0623,962500.0
2011-05-04 14:00:00,45.67,45.68,45.55,45.55,1056000.0,31.0555,31.0623,30.9739,30.9739,1056000.0
2011-05-04 14:30:00,45.56,45.6,45.41,45.51,1128900.0,30.9807,31.0079,30.8787,30.9467,1128900.0
2011-05-04 15:00:00,45.51,45.55,45.41,45.54,1176100.0,30.9467,30.9739,30.8787,30.9671,1176100.0
2011-05-04 15:30:00,45.54,45.73,45.48,45.5,2223900.0,30.9671,31.0963,30.9263,30.9399,2223900.0
2011-05-05 09:30:00,45.24,45.56,45.16,45.38,3770100.0,30.7631,30.9807,30.7087,30.8583,3770100.0
2011-05-05 10:00:00,45.39,45.44,45.35,45.4,2084200.0,30.8651,30.8991,30.8379,30.8719,2084200.0
2011-05-05 10:30:00,45.41,45.47,45.3,45.32,1575500.0,30.8787,30.9195,30.8039,30.8175,1575500.0
2011-05-05 11:00:00,45.32,45.38,45.16,45.28,1668500.0,30.8175,30.8583,30.7087,30.7903,1668500.0
2011-05-05 11:30:00,45.28,45.71,45.26,45.58,2131600.0,30.7903,31.0827,30.7767,30.9943,2131600.0
2011-05-05 12:00:00,45.58,45.66,45.48,45.57,1182400.0,30.9943,31.0487,30.9263,30.9875,1182400.0
2011-05-05 12:30:00,45.57,45.57,45.45,45.51,811300.0,30.9875,30.9875,30.9059,30.9467,811300.0
2011-05-05 13:00:00,45.5,45.52,45.42,45.5,851000.0,30.9399,30.9535,30.8855,30.9399,851000.0
2011-05-05 13:30:00,45.51,45.54,45.39,45.43,723600.0,30.9467,30.9671,30.8651,30.8923,723600.0
2011-05-05 14:00:00,45.43,45.5,45.35,45.49,872200.0,30.8923,30.9399,30.8379,30.9331,872200.0
2011-05-05 14:30:00,45.49,45.52,45.22,45.23,1324900.0,30.9331,30.9535,30.7495,30.7563,1324900.0
2011-05-05 15:00:00,45.22,45.28,44.99,45.02,3402700.0,30.7495,30.7903,30.5931,30.6135,3402700.0
2011-05-05 15:30:00,45.02,45.24,44.99,45.18,4026200.0,30.6135,30.7631,30.5931,30.7223,4026200.0
2011-05-06 09:30:00,45.47,45.71,45.38,45.44,2888400.0,30.9195,31.0827,30.8583,30.8991,2888400.0
2011-05-06 10:00:00,45.43,45.5,45.28,45.44,2106900.0,30.8923,30.9399,30.7903,30.8991,2106900.0
2011-05-06 10:30:00,45.43,45.47,45.38,45.43,997800.0,30.8923,30.9195,30.8583,30.8923,997800.0
2011-05-06 11:00:00,45.43,45.54,45.42,45.47,1292200.0,30.8923,30.9671,30.8855,30.9195,1292200.0
2011-05-06 11:30:00,45.47,45.5,45.34,45.38,1076600.0,30.9195,30.9399,30.8311,30.8583,1076600.0
2011-05-06 12:00:00,45.38,45.4,45.12,45.17,1982000.0,30.8583,30.8719,30.6815,30.7155,1982000.0
2011-05-06 12:30:00,45.17,45.23,45.05,45.21,1287700.0,30.7155,30.7563,30.6339,30.7427,1287700.0
2011-05-06 13:00:00,45.21,45.28,45.0,45.05,1878300.0,30.7427,30.7903,30.5999,30.6339,1878300.0
2011-05-06 13:30:00,45.04,45.11,44.88,44.9,1618400.0,30.6271,30.6747,30.5183,30.5319,1618400.0
2011-05-06 14:00:00,44.91,45.04,44.85,44.95,2031800.0,30.5387,30.6271,30.4979,30.5659,2031800.0
2011-05-06 14:30:00,44.94,44.95,44.77,44.87,1797100.0,30.5591,30.5659,30.4435,30.5115,1797100.0
2011-05-06 15:00:00,44.86,44.94,44.76,44.93,2116300.0,30.5047,30.5591,30.4367,30.5523,2116300.0
2011-05-06 15:30:00,44.94,45.09,44.93,45.03,3654200.0,30.5591,30.6611,30.5523,30.6203,3654200.0
2011-05-09 09:30:00,44.75,45.11,44.69,44.78,2588800.0,30.4299,30.6747,30.3891,30.4503,2588800.0
2011-05-09 10:00:00,44.78,44.91,44.71,44.77,1759100.0,30.4503,30.5387,30.4027,30.4435,1759100.0
2011-05-09 10:30:00,44.77,44.85,44.7,44.81,1675200.0,30.4435,30.4979,30.3959,30.4707,1675200.0
2011-05-09 11:00:00,44.81,44.82,44.47,44.52,2282200.0,30.4707,30.4775,30.2395,30.2735,2282200.0
2011-05-09 11:30:00,44.52,44.57,44.32,44.55,1891900.0,30.2735,30.3075,30.1375,30.2939,1891900.0
2011-05-09 12:00:00,44.55,44.79,44.53,44.64,1173300.0,30.2939,30.4571,30.2803,30.3551,1173300.0
2011-05-09 12:30:00,44.65,44.75,44.64,44.68,621500.0,30.3619,30.4299,30.3551,30.3823,621500.0
2011-05-09 13:00:00,44.68,44.74,44.66,44.71,501300.0,30.3823,30.4231,30.3687,30.4027,501300.0
2011-05-09 13:30:00,44.71,44.77,44.7,44.74,594400.0,30.4027,30.4435,30.3959,30.4231,594400.0
2011-05-09 14:00:00,44.74,44.83,44.71,44.77,735300.0,30.4231,30.4843,30.4027,30.4435,735300.0
2011-05-09 14:30:00,44.77,44.83,44.67,44.68,1068500.0,30.4435,30.4843,30.3755,30.3823,1068500.0
2011-05-09 15:00:00,44.67,44.78,44.6,44.78,1468900.0,30.3755,30.4503,30.3279,30.4503,1468900.0
2011-05-09 15:30:00,44.77,44.99,44.76,44.94,3346400.0,30.4435,30.5931,30.4367,30.5591,3346400.0
2011-05-10 09:30:00,45.06,45.45,44.98,45.39,2528500.0,30.6407,30.9059,30.5863,30.8651,2528500.0
2011-05-10 10:00:00,45.39,45.45,45.27,45.35,1937300.0,30.8651,30.9059,30.7835,30.8379,1937300.0
2011-05-10 10:30:00,45.35,45.5,45.35,45.42,1439000.0,30.8379,30.9399,30.8379,30.8855,1439000.0
2011-05-10 11:00:00,45.43,45.44,45.23,45.26,1236900.0,30.8923,30.8991,30.7563,30.7767,1236900.0
2011-05-10 11:30:00,45.26,45.34,45.23,45.31,1006700.0,30.7767,30.8311,30.7563,30.8107,1006700.0
2011-05-10 12:00:00,45.31,45.33,45.25,45.27,608500.0,30.8107,30.8243,30.7699,30.7835,608500.0
2011-05-10 12:30:00,45.26,45.29,45.21,45.22,824800.0,30.7767,30.7971,30.7427,30.7495,824800.0
2011-05-10 13:00:00,45.21,45.22,45.13,45.19,773500.0,30.7427,30.7495,30.6883,30.7291,773500.0
2011-05-10 13:30:00,45.19,45.19,45.15,45.19,640600.0,30.7291,30.7291,30.7019,30.7291,640600.0
2011-05-10 14:00:00,45.18,45.19,45.05,45.09,978500.0,30.7223,30.7291,30.6339,30.6611,978500.0
2011-05-10 14:30:00,45.09,45.29,45.09,45.21,1354100.0,30.6611,30.7971,30.6611,30.7427,1354100.0
2011-05-10 15:00:00,45.22,45.36,45.21,45.29,2587000.0,30.7495,30.8447,30.7427,30.7971,2587000.0
2011-05-10 15:30:00,45.29,45.3,45.14,45.17,3063900.0,30.7971,30.8039,30.6951,30.7155,3063900.0
2011-05-11 09:30:00,45.02,45.04,44.65,44.68,3726500.0,30.6135,30.6271,30.3619,30.3823,3726500.0
2011-05-11 10:00:00,44.68,44.68,44.48,44.48,2693900.0,30.3823,30.3823,30.2463,30.2463,2693900.0
2011-05-11 10:30:00,44.49,44.7,44.38,44.58,2900900.0,30.2531,30.3959,30.1783,30.3143,2900900.0
2011-05-11 11:00:00,44.59,44.63,44.51,44.51,1336000.0,30.3211,30.3483,30.2667,30.2667,1336000.0
2011-05-11 11:30:00,44.52,44.53,44.38,44.43,1617200.0,30.2735,30.2803,30.1783,30.2123,1617200.0
2011-05-11 12:00:00,44.43,44.43,44.11,44.2,2899400.0,30.2123,30.2123,29.9947,30.0559,2899400.0
2011-05-11 12:30:00,44.21,44.38,44.18,44.38,1925800.0,30.0627,30.1783,30.0423,30.1783,1925800.0
2011-05-11 13:00:00,44.39,44.4,44.21,44.25,1654700.0,30.1851,30.1919,30.0627,30.0899,1654700.0
2011-05-11 13:30:00,44.25,44.3,44.16,44.27,1292500.0,30.0899,30.1239,30.0287,30.1035,1292500.0
2011-05-11 14:00:00,44.27,44.37,44.22,44.24,1574700.0,30.1035,30.1715,30.0695,30.0831,1574700.0
2011-05-11 14:30:00,44.25,44.3,44.19,44.25,1554900.0,30.0899,30.1239,30.0491,30.0899,1554900.0
2011-05-11 15:00:00,44.25,44.33,44.22,44.25,1888200.0,30.0899,30.1443,30.0695,30.0899,1888200.0
2011-05-11 15:30:00,44.26,44.34,44.12,44.23,4608300.0,30.0967,30.1511,30.0015,30.0763,4608300.0
2011-05-12 09:30:00,44.1,44.24,43.67,43.71,3695600.0,29.9879,30.0831,29.6955,29.7227,3695600.0
2011-05-12 10:00:00,43.71,43.77,43.55,43.57,3890600.0,29.7227,29.7635,29.6139,29.6275,3890600.0
2011-05-12 10:30:00,43.58,43.72,43.57,43.62,1931500.0,29.6343,29.7295,29.6275,29.6615,1931500.0
2011-05-12 11:00:00,43.63,43.87,43.6,43.8,1909900.0,29.6683,29.8315,29.6479,29.7839,1909900.0
2011-05-12 11:30:00,43.8,43.91,43.78,43.8,1266400.0,29.7839,29.8587,29.7703,29.7839,1266400.0
2011-05-12 12:00:00,43.81,43.83,43.71,43.78,979300.0,29.7907,29.8043,29.7227,29.7703,979300.0
2011-05-12 12:30:00,43.78,43.89,43.72,43.85,1161900.0,29.7703,29.8451,29.7295,29.8179,1161900.0
2011-05-12 13:00:00,43.86,44.33,43.85,44.22,2424400.0,29.8247,30.1443,29.8179,30.0695,2424400.0
2011-05-12 13:30:00,44.22,44.22,44.04,44.04,2147900.0,30.0695,30.0695,29.9471,29.9471,2147900.0
2011-05-12 14:00:00,44.05,44.11,43.8,43.83,2042900.0,29.9539,29.9947,29.7839,29.8043,2042900.0
2011-05-12 14:30:00,43.83,43.92,43.81,43.9,1670000.0,29.8043,29.8655,29.7907,29.8519,1670000.0
2011-05-12 15:00:00,43.9,44.08,43.87,44.02,1509200.0,29.8519,29.9743,29.8315,29.9335,1509200.0
2011-05-12 15:30:00,44.02,44.1,43.99,44.09,1949700.0,29.9335,29.9879,29.9131,29.9811,1949700.0
2011-05-13 09:30:00,44.06,44.1,43.55,43.56,2792500.0,29.9607,29.9879,29.6139,29.6207,2792500.0
2011-05-13 10:00:00,43.56,43.58,43.27,43.38,3748400.0,29.6207,29.6343,29.4235,29.4983,3748400.0
2011-05-13 10:30:00,43.38,43.48,43.35,43.43,2221200.0,29.4983,29.5663,29.4779,29.5323,2221200.0
2011-05-13 11:00:00,43.43,43.44,43.14,43.19,2721800.0,29.5323,29.5391,29.3351,29.3691,2721800.0
2011-05-13 11:30:00,43.19,43.35,43.11,43.2,2986600.0,29.3691,29.4779,29.3147,29.3759,2986600.0
2011-05-13 12:00:00,43.2,43.22,43.0,43.12,2839500.0,29.3759,29.3895,29.2399,29.3215,2839500.0
2011-05-13 12:30:00,43.12,43.13,42.98,43.08,2389700.0,29.3215,29.3283,29.2263,29.2943,2389700.0
2011-05-13 13:00:00,43.08,43.19,43.05,43.1,1501400.0,29.2943,29.3691,29.2739,29.3079,1501400.0
2011-05-13 13:30:00,43.11,43.11,43.04,43.1,906200.0,29.3147,29.3147,29.2671,29.3079,906200.0
2011-05-13 14:00:00,43.1,43.2,43.08,43.14,1567900.0,29.3079,29.3759,29.2943,29.3351,1567900.0
2011-05-13 14:30:00,43.13,43.2,43.07,43.19,1205100.0,29.3283,29.3759,29.2875,29.3691,1205100.0
2011-05-13 15:00:00,43.19,43.26,43.08,43.12,1818800.0,29.3691,29.4167,29.2943,29.3215,1818800.0
2011-05-13 15:30:00,43.13,43.18,43.1,43.16,4123600.0,29.3283,29.3623,29.3079,29.3487,4123600.0
2011-05-16 09:30:00,42.97,43.19,42.72,43.16,5018100.0,29.2195,29.3691,29.0495,29.3487,5018100.0
2011-05-16 10:00:00,43.16,43.44,43.15,43.32,3619100.0,29.3487,29.5391,29.3419,29.4575,3619100.0
2011-05-16 10:30:00,43.32,43.42,43.22,43.38,1712100.0,29.4575,29.5255,29.3895,29.4983,1712100.0
2011-05-16 11:00:00,43.38,43.48,43.35,43.38,2601100.0,29.4983,29.5663,29.4779,29.4983,2601100.0
2011-05-16 11:30:00,43.38,43.38,43.15,43.21,1661500.0,29.4983,29.4983,29.3419,29.3827,1661500.0
2011-05-16 12:00:00,43.22,43.32,43.15,43.3,1669400.0,29.3895,29.4575,29.3419,29.4439,1669400.0
2011-05-16 12:30:00,43.3,43.34,43.2,43.21,1489100.0,29.4439,29.4711,29.3759,29.3827,1489100.0
2011-05-16 13:00:00,43.21,43.22,43.15,43.19,850100.0,29.3827,29.3895,29.3419,29.3691,850100.0
2011-05-16 13:30:00,43.19,43.23,43.14,43.18,1009100.0,29.3691,29.3963,29.3351,29.3623,1009100.0
2011-05-16 14:00:00,43.18,43.22,43.06,43.07,1229900.0,29.3623,29.3895,29.2807,29.2875,1229900.0
2011-05-16 14:30:00,43.07,43.11,43.0,43.08,2020000.0,29.2875,29.3147,29.2399,29.2943,2020000.0
2011-05-16 15:00:00,43.08,43.16,42.95,42.96,1699000.0,29.2943,29.3487,29.2059,29.2127,1699000.0
2011-05-16 15:30:00,42.96,42.97,42.77,42.92,3451000.0,29.2127,29.2195,29.0835,29.1855,3451000.0
2011-05-17 09:30:00,42.65,43.78,42.65,43.68,4838600.0,29.0019,29.7703,29.0019,29.7023,4838600.0
2011-05-17 10:00:00,43.68,43.81,43.49,43.74,3791100.0,29.7023,29.7907,29.5731,29.7431,3791100.0
2011-05-17 10:30:00,43.73,43.76,43.55,43.6,2424000.0,29.7363,29.7567,29.6139,29.6479,2424000.0
2011-05-17 11:00:00,43.59,43.65,43.42,43.58,3421000.0,29.6411,29.6819,29.5255,29.6343,3421000.0
2011-05-17 11:30:00,43.58,43.65,43.5,43.52,2406700.0,29.6343,29.6819,29.5799,29.5935,2406700.0
2011-05-17 12:00:00,43.53,43.68,43.48,43.68,1372600.0,29.6003,29.7023,29.5663,29.7023,1372600.0
2011-05-17 12:30:00,43.67,43.78,43.55,43.58,1457600.0,29.6955,29.7703,29.6139,29.6343,1457600.0
2011-05-17 13:00:00,43.58,43.6,43.47,43.58,1023700.0,29.6343,29.6479,29.5595,29.6343,1023700.0
2011-05-17 13:30:00,43.58,43.79,43.57,43.68,1498500.0,29.6343,29.7771,29.6275,29.7023,1498500.0
2011-05-17 14:00:00,43.67,43.82,43.67,43.69,1332800.0,29.6955,29.7975,29.6955,29.7091,1332800.0
2011-05-17 14:30:00,43.69,43.89,43.6,43.87,1417400.0,29.7091,29.8451,29.6479,29.8315,1417400.0
2011-05-17 15:00:00,43.87,43.94,43.76,43.91,2233300.0,29.8315,29.8791,29.7567,29.8587,2233300.0
2011-05-17 15:30:00,43.9,44.02,43.79,43.81,4537400.0,29.8519,29.9335,29.7771,29.7907,4537400.0
2011-05-18 09:30:00,43.67,43.79,43.41,43.66,2770200.0,29.6955,29.7771,29.5187,29.6887,2770200.0
2011-05-18 10:00:00,43.66,43.67,43.53,43.6,1167600.0,29.6887,29.6955,29.6003,29.6479,1167600.0
2011-05-18 10:30:00,43.61,43.76,43.6,43.72,1685600.0,29.6547,29.7567,29.6479,29.7295,1685600.0
2011-05-18 11:00:00,43.73,43.83,43.72,43.77,1522600.0,29.7363,29.8043,29.7295,29.7635,1522600.0
2011-05-18 11:30:00,43.77,43.87,43.75,43.83,963200.0,29.7635,29.8315,29.7499,29.8043,963200.0
2011-05-18 12:00:00,43.83,43.95,43.83,43.95,829800.0,29.8043,29.8859,29.8043,29.8859,829800.0
2011-05-18 12:30:00,43.95,44.0,43.92,43.98,774100.0,29.8859,29.9199,29.8655,29.9063,774100.0
2011-05-18 13:00:00,43.97,44.06,43.96,43.99,995400.0,29.8995,29.9607,29.8927,29.9131,995400.0
2011-05-18 13:30:00,44.0,44.1,43.96,44.08,1067200.0,29.9199,29.9879,29.8927,29.9743,1067200.0
2011-05-18 14:00:00,44.08,44.21,43.86,43.98,1935200.0,29.9743,30.0627,29.8247,29.9063,1935200.0
2011-05-18 14:30:00,43.98,44.02,43.82,43.84,1282200.0,29.9063,29.9335,29.7975,29.8111,1282200.0
2011-05-18 15:00:00,43.83,44.24,43.83,44.04,1144000.0,29.8043,30.0831,29.8043,29.9471,1144000.0
2011-05-18 15:30:00,44.04,44.14,43.98,44.05,2596600.0,29.9471,30.0151,29.9063,29.9539,2596600.0
2011-05-19 09:30:00,44.33,44.35,44.01,44.11,2378400.0,30.1443,30.1579,29.9267,29.9947,2378400.0
2011-05-19 10:00:00,44.11,44.11,43.82,43.84,2151800.0,29.9947,29.9947,29.7975,29.8111,2151800.0
2011-05-19 10:30:00,43.84,43.93,43.8,43.84,1331000.0,29.8111,29.8723,29.7839,29.8111,1331000.0
2011-05-19 11:00:00,43.83,43.9,43.75,43.83,1386700.0,29.8043,29.8519,29.7499,29.8043,1386700.0
2011-05-19 11:30:00,43.83,43.89,43.8,43.8,1217700.0,29.8043,29.8451,29.7839,29.7839,1217700.0
2011-05-19 12:00:00,43.8,43.91,43.79,43.85,990700.0,29.7839,29.8587,29.7771,29.8179,990700.0
2011-05-19 12:30:00,43.85,43.87,43.81,43.81,871000.0,29.8179,29.8315,29.7907,29.7907,871000.0
2011-05-19 13:00:00,43.82,43.92,43.76,43.87,1071700.0,29.7975,29.8655,29.7567,29.8315,1071700.0
2011-05-19 13:30:00,43.87,43.93,43.8,43.9,622200.0,29.8315,29.8723,29.7839,29.8519,622200.0
2011-05-19 14:00:00,43.9,44.02,43.89,43.91,1253300.0,29.8519,29.9335,29.8451,29.8587,1253300.0
2011-05-19 14:30:00,43.91,43.93,43.8,43.89,1019300.0,29.8587,29.8723,29.7839,29.8451,1019300.0
2011-05-19 15:00:00,43.89,43.98,43.89,43.95,788400.0,29.8451,29.9063,29.8451,29.8859,788400.0
2011-05-19 15:30:00,43.96,44.02,43.94,43.99,2242600.0,29.8927,29.9335,29.8791,29.9131,2242600.0
2011-05-20 09:30:00,43.83,44.09,43.76,43.95,3768600.0,29.8043,29.9811,29.7567,29.8859,3768600.0
2011-05-20 10:00:00,43.95,43.96,43.68,43.79,1868500.0,29.8859,29.8927,29.7023,29.7771,1868500.0
2011-05-20 10:30:00,43.8,43.87,43.51,43.55,2133800.0,29.7839,29.8315,29.5867,29.6139,2133800.0
2011-05-20 11:00:00,43.55,43.65,43.52,43.57,1262100.0,29.6139,29.6819,29.5935,29.6275,1262100.0
2011-05-20 11:30:00,43.56,43.68,43.51,43.52,1014600.0,29.6207,29.7023,29.5867,29.5935,1014600.0
2011-05-20 12:00:00,43.52,43.72,43.51,43.72,1598300.0,29.5935,29.7295,29.5867,29.7295,1598300.0
2011-05-20 12:30:00,43.72,43.75,43.54,43.54,1050800.0,29.7295,29.7499,29.6071,29.6071,1050800.0
2011-05-20 13:00:00,43.55,43.62,43.5,43.62,1347200.0,29.6139,29.6615,29.5799,29.6615,1347200.0
2011-05-20 13:30:00,43.62,43.66,43.51,43.52,1169000.0,29.6615,29.6887,29.5867,29.5935,1169000.0
2011-05-20 14:00:00,43.52,43.53,43.33,43.38,1458100.0,29.5935,29.6003,29.4643,29.4983,1458100.0
2011-05-20 14:30:00,43.38,43.4,43.17,43.21,1818200.0,29.4983,29.5119,29.3555,29.3827,1818200.0
2011-05-20 15:00:00,43.2,43.24,43.09,43.19,4096400.0,29.3759,29.4031,29.3011,29.3691,4096400.0
2011-05-20 15:30:00,43.19,43.24,43.09,43.13,5088600.0,29.3691,29.4031,29.3011,29.3283,5088600.0
2011-05-23 09:30:00,42.4,42.9,42.3,42.8,4513800.0,28.8319,29.1719,28.7639,29.1039,4513800.0
2011-05-23 10:00:00,42.81,42.89,42.7,42.74,2522200.0,29.1107,29.1651,29.0359,29.0631,2522200.0
2011-05-23 10:30:00,42.73,42.87,42.73,42.8,2304500.0,29.0563,29.1515,29.0563,29.1039,2304500.0
2011-05-23 11:00:00,42.81,42.88,42.75,42.77,1554100.0,29.1107,29.1583,29.0699,29.0835,1554100.0
2011-05-23 11:30:00,42.78,42.8,42.57,42.67,2708300.0,29.0903,29.1039,28.9475,29.0155,2708300.0
2011-05-23 12:00:00,42.66,42.72,42.6,42.7,1622400.0,29.0087,29.0495,28.9679,29.0359,1622400.0
2011-05-23 12:30:00,42.69,42.84,42.65,42.73,1244100.0,29.0291,29.1311,29.0019,29.0563,1244100.0
2011-05-23 13:00:00,42.73,42.76,42.62,42.66,1188200.0,29.0563,29.0767,28.9815,29.0087,1188200.0
2011-05-23 13:30:00,42.66,42.75,42.63,42.73,942900.0,29.0087,29.0699,28.9883,29.0563,942900.0
2011-05-23 14:00:00,42.73,42.85,42.73,42.75,1355900.0,29.0563,29.1379,29.0563,29.0699,1355900.0
2011-05-23 14:30:00,42.75,42.85,42.69,42.7,2111400.0,29.0699,29.1379,29.0291,29.0359,2111400.0
2011-05-23 15:00:00,42.71,42.73,42.59,42.7,2717400.0,29.0427,29.0563,28.9611,29.0359,2717400.0
2011-05-23 15:30:00,42.71,42.74,42.5,42.55,4887800.0,29.0427,29.0631,28.8999,28.9339,4887800.0
2011-05-24 09:30:00,42.72,42.92,42.66,42.79,3440600.0,29.0495,29.1855,29.0087,29.0971,3440600.0
2011-05-24 10:00:00,42.79,42.86,42.54,42.54,1938000.0,29.0971,29.1447,28.9271,28.9271,1938000.0
2011-05-24 10:30:00,42.54,42.6,42.33,42.35,1962900.0,28.9271,28.9679,28.7843,28.7979,1962900.0
2011-05-24 11:00:00,42.35,42.4,42.2,42.24,2603600.0,28.7979,28.8319,28.6959,28.7231,2603600.0
2011-05-24 11:30:00,42.24,42.24,41.87,41.89,4381900.0,28.7231,28.7231,28.4715,28.4851,4381900.0
2011-05-24 12:00:00,41.89,41.91,41.69,41.9,4527500.0,28.4851,28.4987,28.3491,28.4919,4527500.0
2011-05-24 12:30:00,41.91,41.96,41.74,41.81,2925400.0,28.4987,28.5327,28.3831,28.4307,2925400.0
2011-05-24 13:00:00,41.81,41.86,41.75,41.8,1851500.0,28.4307,28.4647,28.3899,28.4239,1851500.0
2011-05-24 13:30:00,41.8,41.94,41.8,41.94,1513900.0,28.4239,28.5191,28.4239,28.5191,1513900.0
2011-05-24 14:00:00,41.94,42.24,41.94,42.23,2593600.0,28.5191,28.7231,28.5191,28.7163,2593600.0
2011-05-24 14:30:00,42.23,42.27,42.13,42.21,1543800.0,28.7163,28.7435,28.6483,28.7027,1543800.0
2011-05-24 15:00:00,42.21,42.54,42.2,42.49,2657100.0,28.7027,28.9271,28.6959,28.8931,2657100.0
2011-05-24 15:30:00,42.5,42.51,42.28,42.3,3784600.0,28.8999,28.9067,28.7503,28.7639,3784600.0
2011-05-25 09:30:00,42.11,42.73,42.1,42.54,5186700.0,28.6347,29.0563,28.6279,28.9271,5186700.0
2011-05-25 10:00:00,42.54,42.6,42.37,42.55,2077900.0,28.9271,28.9679,28.8115,28.9339,2077900.0
2011-05-25 10:30:00,42.55,42.72,42.52,42.58,2349600.0,28.9339,29.0495,28.9135,28.9543,2349600.0
2011-05-25 11:00:00,42.58,42.75,42.58,42.63,1743200.0,28.9543,29.0699,28.9543,28.9883,1743200.0
2011-05-25 11:30:00,42.63,42.68,42.5,42.55,1385600.0,28.9883,29.0223,28.8999,28.9339,1385600.0
2011-05-25 12:00:00,42.55,42.6,42.41,42.44,1200400.0,28.9339,28.9679,28.8387,28.8591,1200400.0
2011-05-25 12:30:00,42.43,42.49,42.26,42.49,1306400.0,28.8523,28.8931,28.7367,28.8931,1306400.0
2011-05-25 13:00:00,42.49,42.51,42.23,42.28,967900.0,28.8931,28.9067,28.7163,28.7503,967900.0
2011-05-25 13:30:00,42.28,42.46,42.27,42.43,737900.0,28.7503,28.8727,28.7435,28.8523,737900.0
2011-05-25 14:00:00,42.42,42.48,42.36,42.47,1171700.0,28.8455,28.8863,28.8047,28.8795,1171700.0
2011-05-25 14:30:00,42.48,42.49,42.36,42.38,948100.0,28.8863,28.8931,28.8047,28.8183,948100.0
2011-05-25 15:00:00,42.38,42.56,42.35,42.46,2182400.0,28.8183,28.9407,28.7979,28.8727,2182400.0
2011-05-25 15:30:00,42.46,42.46,42.27,42.27,3219000.0,28.8727,28.8727,28.7435,28.7435,3219000.0
2011-05-26 09:30:00,42.13,42.38,42.1,42.15,3432600.0,28.6483,28.8183,28.6279,28.6619,3432600.0
2011-05-26 10:00:00,42.16,42.28,42.1,42.25,1546700.0,28.6687,28.7503,28.6279,28.7299,1546700.0
2011-05-26 10:30:00,42.25,42.35,42.2,42.27,2016300.0,28.7299,28.7979,28.6959,28.7435,2016300.0
2011-05-26 11:00:00,42.26,42.28,42.11,42.19,1553900.0,28.7367,28.7503,28.6347,28.6891,1553900.0
2011-05-26 11:30:00,42.19,42.25,42.15,42.24,942300.0,28.6891,28.7299,28.6619,28.7231,942300.0
2011-05-26 12:00:00,42.23,42.3,42.21,42.25,644700.0,28.7163,28.7639,28.7027,28.7299,644700.0
2011-05-26 12:30:00,42.25,42.36,42.2,42.33,902100.0,28.7299,28.8047,28.6959,28.7843,902100.0
2011-05-26 13:00:00,42.33,42.41,42.31,42.38,979200.0,28.7843,28.8387,28.7707,28.8183,979200.0
2011-05-26 13:30:00,42.37,42.42,42.33,42.38,764200.0,28.8115,28.8455,28.7843,28.8183,764200.0
2011-05-26 14:00:00,42.37,42.59,42.37,42.54,1654000.0,28.8115,28.9611,28.8115,28.9271,1654000.0
2011-05-26 14:30:00,42.55,42.56,42.47,42.56,1570900.0,28.9339,28.9407,28.8795,28.9407,1570900.0
2011-05-26 15:00:00,42.55,42.58,42.45,42.57,1261700.0,28.9339,28.9543,28.8659,28.9475,1261700.0
2011-05-26 15:30:00,42.57,42.58,42.4,42.48,2734000.0,28.9475,28.9543,28.8319,28.8863,2734000.0
2011-05-27 09:30:00,42.71,43.15,42.54,43.13,5116100.0,29.0427,29.3419,28.9271,29.3283,5116100.0
2011-05-27 10:00:00,43.13,43.14,42.76,42.91,3060400.0,29.3283,29.3351,29.0767,29.1787,3060400.0
2011-05-27 10:30:00,42.91,43.06,42.87,43.03,1987400.0,29.1787,29.2807,29.1515,29.2603,1987400.0
2011-05-27 11:00:00,43.02,43.07,42.87,42.94,2068500.0,29.2535,29.2875,29.1515,29.1991,2068500.0
2011-05-27 11:30:00,42.94,42.95,42.83,42.93,1029300.0,29.1991,29.2059,29.1243,29.1923,1029300.0
2011-05-27 12:00:00,42.92,42.94,42.86,42.94,854100.0,29.1855,29.1991,29.1447,29.1991,854100.0
2011-05-27 12:30:00,42.94,42.95,42.86,42.88,785200.0,29.1991,29.2059,29.1447,29.1583,785200.0
2011-05-27 13:00:00,42.87,42.91,42.85,42.89,715400.0,29.1515,29.1787,29.1379,29.1651,715400.0
2011-05-27 13:30:00,42.89,42.9,42.85,42.9,553100.0,29.1651,29.1719,29.1379,29.1719,553100.0
2011-05-27 14:00:00,42.9,42.92,42.86,42.87,1007200.0,29.1719,29.1855,29.1447,29.1515,1007200.0
2011-05-27 14:30:00,42.88,42.9,42.73,42.75,1227200.0,29.1583,29.1719,29.0563,29.0699,1227200.0
2011-05-27 15:00:00,42.76,42.81,42.73,42.8,1365400.0,29.0767,29.1107,29.0563,29.1039,1365400.0
2011-05-27 15:30:00,42.81,42.86,42.75,42.79,3222800.0,29.1107,29.1447,29.0699,29.0971,3222800.0
2011-05-31 09:30:00,43.17,43.38,43.17,43.2,3207700.0,29.3555,29.4983,29.3555,29.3759,3207700.0
2011-05-31 10:00:00,43.2,43.21,42.98,43.02,2252300.0,29.3759,29.3827,29.2263,29.2535,2252300.0
2011-05-31 10:30:00,43.02,43.06,42.95,43.06,1539100.0,29.2535,29.2807,29.2059,29.2807,1539100.0
2011-05-31 11:00:00,43.04,43.11,43.0,43.1,936300.0,29.2671,29.3147,29.2399,29.3079,936300.0
2011-05-31 11:30:00,43.1,43.15,42.95,42.99,894100.0,29.3079,29.3419,29.2059,29.2331,894100.0
2011-05-31 12:00:00,42.99,42.99,42.87,42.91,1016700.0,29.2331,29.2331,29.1515,29.1787,1016700.0
2011-05-31 12:30:00,42.9,42.91,42.77,42.81,1033500.0,29.1719,29.1787,29.0835,29.1107,1033500.0
2011-05-31 13:00:00,42.82,42.91,42.82,42.88,699100.0,29.1175,29.1787,29.1175,29.1583,699100.0
2011-05-31 13:30:00,42.88,42.99,42.85,42.98,1619300.0,29.1583,29.2331,29.1379,29.2263,1619300.0
2011-05-31 14:00:00,42.99,43.01,42.8,42.82,1164200.0,29.2331,29.2467,29.1039,29.1175,1164200.0
2011-05-31 14:30:00,42.82,42.95,42.8,42.83,1337100.0,29.1175,29.2059,29.1039,29.1243,1337100.0
2011-05-31 15:00:00,42.84,43.03,42.83,43.0,1682600.0,29.1311,29.2603,29.1243,29.2399,1682600.0
2011-05-31 15:30:00,43.0,43.23,42.92,43.22,4330700.0,29.2399,29.3963,29.1855,29.3895,4330700.0
2011-06-01 09:30:00,42.94,42.99,42.36,42.49,3766800.0,29.1991,29.2331,28.8047,28.8931,3766800.0
2011-06-01 10:00:00,42.49,42.49,42.04,42.05,4671500.0,28.8931,28.8931,28.5871,28.5939,4671500.0
2011-06-01 10:30:00,42.05,42.13,41.76,42.13,5663500.0,28.5939,28.6483,28.3967,28.6483,5663500.0
2011-06-01 11:00:00,42.13,42.24,42.08,42.23,1688300.0,28.6483,28.7231,28.6143,28.7163,1688300.0
2011-06-01 11:30:00,42.23,42.24,42.04,42.09,1205700.0,28.7163,28.7231,28.5871,28.6211,1205700.0
2011-06-01 12:00:00,42.09,42.16,41.95,42.05,1365900.0,28.6211,28.6687,28.5259,28.5939,1365900.0
2011-06-01 12:30:00,42.05,42.16,42.02,42.02,1002300.0,28.5939,28.6687,28.5735,28.5735,1002300.0
2011-06-01 13:00:00,42.02,42.08,41.87,41.96,1917200.0,28.5735,28.6143,28.4715,28.5327,1917200.0
2011-06-01 13:30:00,41.95,42.07,41.91,41.99,984100.0,28.5259,28.6075,28.4987,28.5531,984100.0
2011-06-01 14:00:00,42.0,42.0,41.88,41.93,1212200.0,28.5599,28.5599,28.4783,28.5123,1212200.0
2011-06-01 14:30:00,41.93,42.03,41.86,41.94,2363300.0,28.5123,28.5803,28.4647,28.5191,2363300.0
2011-06-01 15:00:00,41.93,42.01,41.87,41.94,2584700.0,28.5123,28.5667,28.4715,28.5191,2584700.0
2011-06-01 15:30:00,41.94,41.97,41.74,41.75,5905800.0,28.5191,28.5395,28.3831,28.3899,5905800.0
2011-06-02 09:30:00,41.93,42.2,40.94,41.18,9727200.0,28.5123,28.6959,27.8391,28.0023,9727200.0
2011-06-02 10:00:00,41.18,41.42,40.83,41.38,5292500.0,28.0023,28.1655,27.7643,28.1383,5292500.0
2011-06-02 10:30:00,41.38,41.57,41.22,41.32,4054700.0,28.1383,28.2675,28.0295,28.0975,4054700.0
2011-06-02 11:00:00,41.32,41.42,41.18,41.2,2605100.0,28.0975,28.1655,28.0023,28.0159,2605100.0
2011-06-02 11:30:00,41.2,41.42,41.15,41.34,2716800.0,28.0159,28.1655,27.9819,28.1111,2716800.0
2011-06-02 12:00:00,41.34,41.38,41.2,41.38,1607900.0,28.1111,28.1383,28.0159,28.1383,1607900.0
2011-06-02 12:30:00,41.38,41.6,41.33,41.54,1766500.0,28.1383,28.2879,28.1043,28.2471,1766500.0
2011-06-02 13:00:00,41.55,41.63,41.45,41.54,1341200.0,28.2539,28.3083,28.1859,28.2471,1341200.0
2011-06-02 13:30:00,41.53,41.56,41.34,41.46,1880000.0,28.2403,28.2607,28.1111,28.1927,1880000.0
2011-06-02 14:00:00,41.46,41.98,41.42,41.72,4922900.0,28.1927,28.5463,28.1655,28.3695,4922900.0
2011-06-02 14:30:00,41.72,41.99,41.69,41.99,2049000.0,28.3695,28.5531,28.3491,28.5531,2049000.0
2011-06-02 15:00:00,41.98,42.0,41.69,41.74,1988200.0,28.5463,28.5599,28.3491,28.3831,1988200.0
2011-06-02 15:30:00,41.74,41.78,41.56,41.6,3761200.0,28.3831,28.4103,28.2607,28.2879,3761200.0
2011-06-03 09:30:00,41.01,41.81,41.01,41.77,5419800.0,27.8867,28.4307,27.8867,28.4035,5419800.0
2011-06-03 10:00:00,41.77,41.97,41.59,41.7,4253000.0,28.4035,28.5395,28.2811,28.3559,4253000.0
2011-06-03 10:30:00,41.71,42.03,41.7,42.02,2913000.0,28.3627,28.5803,28.3559,28.5735,2913000.0
2011-06-03 11:00:00,42.01,42.1,41.95,41.98,2149300.0,28.5667,28.6279,28.5259,28.5463,2149300.0
2011-06-03 11:30:00,41.98,42.07,41.82,41.95,1300200.0,28.5463,28.6075,28.4375,28.5259,1300200.0
2011-06-03 12:00:00,41.94,42.06,41.84,42.05,889000.0,28.5191,28.6007,28.4511,28.5939,889000.0
2011-06-03 12:30:00,42.06,42.25,42.01,42.07,1748800.0,28.6007,28.7299,28.5667,28.6075,1748800.0
2011-06-03 13:00:00,42.08,42.08,41.73,41.75,1524100.0,28.6143,28.6143,28.3763,28.3899,1524100.0
2011-06-03 13:30:00,41.75,41.95,41.69,41.82,1163100.0,28.3899,28.5259,28.3491,28.4375,1163100.0
2011-06-03 14:00:00,41.82,41.85,41.66,41.68,1184700.0,28.4375,28.4579,28.3287,28.3423,1184700.0
2011-06-03 14:30:00,41.68,41.8,41.61,41.71,1467700.0,28.3423,28.4239,28.2947,28.3627,1467700.0
2011-06-03 15:00:00,41.7,41.71,41.58,41.65,1704900.0,28.3559,28.3627,28.2743,28.3219,1704900.0
2011-06-03 15:30:00,41.65,41.79,41.47,41.58,3708100.0,28.3219,28.4171,28.1995,28.2743,3708100.0
2011-06-06 09:30:00,41.1,41.24,40.37,40.6,7030800.0,27.9479,28.0431,27.4515,27.6079,7030800.0
2011-06-06 10:00:00,40.6,40.78,40.4,40.66,4785600.0,27.6079,27.7303,27.4719,27.6487,4785600.0
2011-06-06 10:30:00,40.67,40.87,40.65,40.85,2590500.0,27.6555,27.7915,27.6419,27.7779,2590500.0
2011-06-06 11:00:00,40.85,41.01,40.7,40.95,2797900.0,27.7779,27.8867,27.6759,27.8459,2797900.0
2011-06-06 11:30:00,40.96,41.24,40.91,41.17,2400500.0,27.8527,28.0431,27.8187,27.9955,2400500.0
2011-06-06 12:00:00,41.17,41.22,41.06,41.06,1359100.0,27.9955,28.0295,27.9207,27.9207,1359100.0
2011-06-06 12:30:00,41.06,41.07,40.9,40.91,1285300.0,27.9207,27.9275,27.8119,27.8187,1285300.0
2011-06-06 13:00:00,40.91,40.94,40.82,40.86,1823700.0,27.8187,27.8391,27.7575,27.7847,1823700.0
2011-06-06 13:30:00,40.86,40.87,40.7,40.79,1743300.0,27.7847,27.7915,27.6759,27.7371,1743300.0
2011-06-06 14:00:00,40.79,40.86,40.71,40.72,1339000.0,27.7371,27.7847,27.6827,27.6895,1339000.0
2011-06-06 14:30:00,40.72,40.77,40.59,40.68,1716700.0,27.6895,27.7235,27.6011,27.6623,1716700.0
2011-06-06 15:00:00,40.68,40.71,40.38,40.55,3136000.0,27.6623,27.6827,27.4583,27.5739,3136000.0
2011-06-06 15:30:00,40.55,40.71,40.5,40.56,5273700.0,27.5739,27.6827,27.5399,27.5807,5273700.0
2011-06-07 09:30:00,40.92,41.31,40.87,41.25,5675100.0,27.8255,28.0907,27.7915,28.0499,5675100.0
2011-06-07 10:00:00,41.25,41.29,40.83,40.91,4283900.0,28.0499,28.0771,27.7643,27.8187,4283900.0
2011-06-07 10:30:00,40.9,41.11,40.85,41.09,2283700.0,27.8119,27.9547,27.7779,27.9411,2283700.0
2011-06-07 11:00:00,41.09,41.18,41.04,41.08,1654700.0,27.9411,28.0023,27.9071,27.9343,1654700.0
2011-06-07 11:30:00,41.08,41.16,40.99,41.16,1498100.0,27.9343,27.9887,27.8731,27.9887,1498100.0
2011-06-07 12:00:00,41.16,41.2,41.09,41.2,1081500.0,27.9887,28.0159,27.9411,28.0159,1081500.0
2011-06-07 12:30:00,41.2,41.3,41.11,41.3,1427500.0,28.0159,28.0839,27.9547,28.0839,1427500.0
2011-06-07 13:00:00,41.29,41.3,41.13,41.14,1591600.0,28.0771,28.0839,27.9683,27.9751,1591600.0
2011-06-07 13:30:00,41.14,41.18,41.09,41.11,1837400.0,27.9751,28.0023,27.9411,27.9547,1837400.0
2011-06-07 14:00:00,41.12,41.21,41.1,41.13,1864100.0,27.9615,28.0227,27.9479,27.9683,1864100.0
2011-06-07 14:30:00,41.13,41.14,41.07,41.08,2086400.0,27.9683,27.9751,27.9275,27.9343,2086400.0
2011-06-07 15:00:00,41.09,41.14,40.95,41.0,2095600.0,27.9411,27.9751,27.8459,27.8799,2095600.0
2011-06-07 15:30:00,41.0,41.01,40.65,40.65,7021900.0,27.8799,27.8867,27.6419,27.6419,7021900.0
2011-06-08 09:30:00,40.57,41.03,40.43,40.52,4450700.0,27.5875,27.9003,27.4923,27.5535,4450700.0
2011-06-08 10:00:00,40.51,40.98,40.51,40.96,3118500.0,27.5467,27.8663,27.5467,27.8527,3118500.0
2011-06-08 10:30:00,40.97,41.07,40.81,40.94,3281800.0,27.8595,27.9275,27.7507,27.8391,3281800.0
2011-06-08 11:00:00,40.95,41.03,40.82,40.83,1894800.0,27.8459,27.9003,27.7575,27.7643,1894800.0
2011-06-08 11:30:00,40.83,40.93,40.75,40.87,1745600.0,27.7643,27.8323,27.7099,27.7915,1745600.0
2011-06-08 12:00:00,40.88,40.88,40.67,40.73,2460700.0,27.7983,27.7983,27.6555,27.6963,2460700.0
2011-06-08 12:30:00,40.73,40.8,40.68,40.75,1036000.0,27.6963,27.7439,27.6623,27.7099,1036000.0
2011-06-08 13:00:00,40.76,40.79,40.65,40.67,894900.0,27.7167,27.7371,27.6419,27.6555,894900.0
2011-06-08 13:30:00,40.68,40.73,40.54,40.62,1614800.0,27.6623,27.6963,27.5671,27.6215,1614800.0
2011-06-08 14:00:00,40.62,40.73,40.2,40.27,4784200.0,27.6215,27.6963,27.3359,27.3835,4784200.0
2011-06-08 14:30:00,40.27,40.57,40.26,40.49,3634800.0,27.3835,27.5875,27.3767,27.5331,3634800.0
2011-06-08 15:00:00,40.49,40.53,40.23,40.24,2794000.0,27.5331,27.5603,27.3563,27.3631,2794000.0
2011-06-08 15:30:00,40.23,40.42,40.21,40.4,4839500.0,27.3563,27.4855,27.3427,27.4719,4839500.0
2011-06-09 09:30:00,40.59,40.92,40.54,40.79,3738700.0,27.6011,27.8255,27.5671,27.7371,3738700.0
2011-06-09 10:00:00,40.8,40.9,40.67,40.9,2046300.0,27.7439,27.8119,27.6555,27.8119,2046300.0
2011-06-09 10:30:00,40.89,41.1,40.88,41.09,2592800.0,27.8051,27.9479,27.7983,27.9411,2592800.0
2011-06-09 11:00:00,41.09,41.1,40.89,40.98,1831900.0,27.9411,27.9479,27.8051,27.8663,1831900.0
2011-06-09 11:30:00,40.97,41.21,40.96,41.12,1472200.0,27.8595,28.0227,27.8527,27.9615,1472200.0
2011-06-09 12:00:00,41.13,41.18,40.97,41.02,1135600.0,27.9683,28.0023,27.8595,27.8935,1135600.0
2011-06-09 12:30:00,41.02,41.07,40.98,41.0,1066100.0,27.8935,27.9275,27.8663,27.8799,1066100.0
2011-06-09 13:00:00,41.0,41.15,40.99,41.08,1039300.0,27.8799,27.9819,27.8731,27.9343,1039300.0
2011-06-09 13:30:00,41.07,41.24,41.04,41.12,1509900.0,27.9275,28.0431,27.9071,27.9615,1509900.0
2011-06-09 14:00:00,41.13,41.16,41.04,41.04,1454700.0,27.9683,27.9887,27.9071,27.9071,1454700.0
2011-06-09 14:30:00,41.05,41.22,40.97,41.21,1564500.0,27.9139,28.0295,27.8595,28.0227,1564500.0
2011-06-09 15:00:00,41.21,41.22,40.99,41.11,1515600.0,28.0227,28.0295,27.8731,27.9547,1515600.0
2011-06-09 15:30:00,41.11,41.13,40.98,41.0,4182600.0,27.9547,27.9683,27.8663,27.8799,4182600.0
2011-06-10 09:30:00,40.58,40.64,40.31,40.35,3567300.0,27.5943,27.6351,27.4107,27.4379,3567300.0
2011-06-10 10:00:00,40.35,40.37,40.23,40.32,2149200.0,27.4379,27.4515,27.3563,27.4175,2149200.0
2011-06-10 10:30:00,40.32,40.34,40.16,40.3,2613900.0,27.4175,27.4311,27.3087,27.4039,2613900.0
2011-06-10 11:00:00,40.31,40.44,40.13,40.35,2520000.0,27.4107,27.4991,27.2883,27.4379,2520000.0
2011-06-10 11:30:00,40.35,40.36,40.18,40.23,1264000.0,27.4379,27.4447,27.3223,27.3563,1264000.0
2011-06-10 12:00:00,40.25,40.36,40.23,40.32,1182300.0,27.3699,27.4447,27.3563,27.4175,1182300.0
2011-06-10 12:30:00,40.32,40.4,40.23,40.29,1151900.0,27.4175,27.4719,27.3563,27.3971,1151900.0
2011-06-10 13:00:00,40.29,40.3,40.1,40.23,2254900.0,27.3971,27.4039,27.2679,27.3563,2254900.0
2011-06-10 13:30:00,40.22,40.26,40.15,40.26,1756400.0,27.3495,27.3767,27.3019,27.3767,1756400.0
2011-06-10 14:00:00,40.25,41.16,40.25,41.0,10379900.0,27.3699,27.9887,27.3699,27.8799,10379900.0
2011-06-10 14:30:00,41.0,41.42,40.91,41.39,4459600.0,27.8799,28.1655,27.8187,28.1451,4459600.0
2011-06-10 15:00:00,41.4,41.5,41.12,41.31,4806100.0,28.1519,28.2199,27.9615,28.0907,4806100.0
2011-06-10 15:30:00,41.31,41.38,41.01,41.06,7002800.0,28.0907,28.1383,27.8867,27.9207,7002800.0
2011-06-13 09:30:00,41.29,41.49,40.92,41.06,3547400.0,28.0771,28.2131,27.8255,27.9207,3547400.0
2011-06-13 10:00:00,41.05,41.06,40.72,41.04,2774800.0,27.9139,27.9207,27.6895,27.9071,2774800.0
2011-06-13 10:30:00,41.04,41.36,40.91,41.24,2738200.0,27.9071,28.1247,27.8187,28.0431,2738200.0
2011-06-13 11:00:00,41.24,41.37,41.09,41.31,1921700.0,28.0431,28.1315,27.9411,28.0907,1921700.0
2011-06-13 11:30:00,41.3,41.43,41.25,41.28,1855800.0,28.0839,28.1723,28.0499,28.0703,1855800.0
2011-06-13 12:00:00,41.28,41.41,41.2,41.26,1099600.0,28.0703,28.1587,28.0159,28.0567,1099600.0
2011-06-13 12:30:00,41.26,41.37,41.18,41.22,774900.0,28.0567,28.1315,28.0023,28.0295,774900.0
2011-06-13 13:00:00,41.23,41.38,41.1,41.38,1139000.0,28.0363,28.1383,27.9479,28.1383,1139000.0
2011-06-13 13:30:00,41.37,41.61,41.25,41.57,1777900.0,28.1315,28.2947,28.0499,28.2675,1777900.0
2011-06-13 14:00:00,41.57,41.66,41.5,41.59,1947200.0,28.2675,28.3287,28.2199,28.2811,1947200.0
2011-06-13 14:30:00,41.59,41.74,41.51,41.63,1883800.0,28.2811,28.3831,28.2267,28.3083,1883800.0
2011-06-13 15:00:00,41.61,41.82,41.55,41.8,2432800.0,28.2947,28.4375,28.2539,28.4239,2432800.0
2011-06-13 15:30:00,41.77,41.77,41.64,41.7,4237000.0,28.4035,28.4035,28.3151,28.3559,4237000.0
2011-06-14 09:30:00,42.07,42.44,41.86,42.31,5140000.0,28.6075,28.8591,28.4647,28.7707,5140000.0
2011-06-14 10:00:00,42.31,42.32,41.98,42.21,3269400.0,28.7707,28.7775,28.5463,28.7027,3269400.0
2011-06-14 10:30:00,42.21,42.29,41.87,42.01,2350500.0,28.7027,28.7571,28.4715,28.5667,2350500.0
2011-06-14 11:00:00,42.01,42.01,41.83,41.9,1061800.0,28.5667,28.5667,28.4443,28.4919,1061800.0
2011-06-14 11:30:00,41.89,42.11,41.84,42.1,1355400.0,28.4851,28.6347,28.4511,28.6279,1355400.0
2011-06-14 12:00:00,42.1,42.11,41.92,42.04,1112200.0,28.6279,28.6347,28.5055,28.5871,1112200.0
2011-06-14 12:30:00,42.05,42.09,41.96,42.02,929800.0,28.5939,28.6211,28.5327,28.5735,929800.0
2011-06-14 13:00:00,42.02,42.09,41.97,41.99,1133600.0,28.5735,28.6211,28.5395,28.5531,1133600.0
2011-06-14 13:30:00,41.99,42.04,41.69,41.76,1682300.0,28.5531,28.5871,28.3491,28.3967,1682300.0
2011-06-14 14:00:00,41.76,41.97,41.67,41.92,1183800.0,28.3967,28.5395,28.3355,28.5055,1183800.0
2011-06-14 14:30:00,41.91,41.93,41.81,41.87,1512200.0,28.4987,28.5123,28.4307,28.4715,1512200.0
2011-06-14 15:00:00,41.87,41.97,41.59,41.7,2651200.0,28.4715,28.5395,28.2811,28.3559,2651200.0
2011-06-14 15:30:00,41.7,41.71,41.48,41.6,5514400.0,28.3559,28.3627,28.2063,28.2879,5514400.0
2011-06-15 09:30:00,41.02,41.4,40.89,41.23,3132900.0,27.8935,28.1519,27.8051,28.0363,3132900.0
2011-06-15 10:00:00,41.22,41.22,40.85,40.92,2490900.0,28.0295,28.0295,27.7779,27.8255,2490900.0
2011-06-15 10:30:00,40.92,41.1,40.84,41.01,2012700.0,27.8255,27.9479,27.7711,27.8867,2012700.0
2011-06-15 11:00:00,41.01,41.06,40.76,40.9,2165800.0,27.8867,27.9207,27.7167,27.8119,2165800.0
2011-06-15 11:30:00,40.89,40.91,40.47,40.57,4066900.0,27.8051,27.8187,27.5195,27.5875,4066900.0
2011-06-15 12:00:00,40.57,40.57,40.25,40.46,2672400.0,27.5875,27.5875,27.3699,27.5127,2672400.0
2011-06-15 12:30:00,40.47,40.55,40.41,40.46,1420400.0,27.5195,27.5739,27.4787,27.5127,1420400.0
2011-06-15 13:00:00,40.47,40.55,40.4,40.5,1140700.0,27.5195,27.5739,27.4719,27.5399,1140700.0
2011-06-15 13:30:00,40.5,40.51,40.31,40.44,2471400.0,27.5399,27.5467,27.4107,27.4991,2471400.0
2011-06-15 14:00:00,40.44,40.77,40.44,40.53,2799700.0,27.4991,27.7235,27.4991,27.5603,2799700.0
2011-06-15 14:30:00,40.54,40.76,40.51,40.69,2239500.0,27.5671,27.7167,27.5467,27.6691,2239500.0
2011-06-15 15:00:00,40.69,40.76,40.5,40.65,2477500.0,27.6691,27.7167,27.5399,27.6419,2477500.0
2011-06-15 15:30:00,40.65,40.86,40.56,40.68,5343300.0,27.6419,27.7847,27.5807,27.6623,5343300.0
2011-06-16 09:30:00,40.63,40.63,40.25,40.31,6353100.0,27.6283,27.6283,27.3699,27.4107,6353100.0
2011-06-16 10:00:00,40.31,40.61,40.1,40.36,5748400.0,27.4107,27.6147,27.2679,27.4447,5748400.0
2011-06-16 10:30:00,40.36,40.65,40.29,40.43,3123500.0,27.4447,27.6419,27.3971,27.4923,3123500.0
2011-06-16 11:00:00,40.42,40.63,40.32,40.59,2794800.0,27.4855,27.6283,27.4175,27.6011,2794800.0
2011-06-16 11:30:00,40.6,40.71,40.4,40.47,1991700.0,27.6079,27.6827,27.4719,27.5195,1991700.0
2011-06-16 12:00:00,40.46,40.59,40.44,40.57,1279600.0,27.5127,27.6011,27.4991,27.5875,1279600.0
2011-06-16 12:30:00,40.57,40.6,40.45,40.46,854800.0,27.5875,27.6079,27.5059,27.5127,854800.0
2011-06-16 13:00:00,40.44,40.55,40.38,40.4,1614100.0,27.4991,27.5739,27.4583,27.4719,1614100.0
2011-06-16 13:30:00,40.4,40.41,39.79,39.83,6055700.0,27.4719,27.4787,27.0571,27.0843,6055700.0
2011-06-16 14:00:00,39.83,40.03,39.78,39.87,3350600.0,27.0843,27.2203,27.0503,27.1115,3350600.0
2011-06-16 14:30:00,39.88,39.96,39.7,39.95,3924500.0,27.1183,27.1727,26.9959,27.1659,3924500.0
2011-06-16 15:00:00,39.94,40.18,39.92,40.11,3666200.0,27.1591,27.3223,27.1455,27.2747,3666200.0
2011-06-16 15:30:00,40.12,40.38,40.07,40.36,5190700.0,27.2815,27.4583,27.2475,27.4447,5190700.0
2011-06-17 09:30:00,40.85,41.06,40.75,40.87,8068000.0,27.7779,27.9207,27.7099,27.7915,8068000.0
2011-06-17 10:00:00,40.87,41.04,40.77,40.88,2324400.0,27.7915,27.9071,27.7235,27.7983,2324400.0
2011-06-17 10:30:00,40.87,41.05,40.85,40.96,1881200.0,27.7915,27.9139,27.7779,27.8527,1881200.0
2011-06-17 11:00:00,40.96,40.97,40.79,40.9,1614200.0,27.8527,27.8595,27.7371,27.8119,1614200.0
2011-06-17 11:30:00,40.9,40.9,40.77,40.85,1011700.0,27.8119,27.8119,27.7235,27.7779,1011700.0
2011-06-17 12:00:00,40.85,40.89,40.66,40.77,1068700.0,27.7779,27.8051,27.6487,27.7235,1068700.0
2011-06-17 12:30:00,40.76,40.78,40.54,40.58,1585100.0,27.7167,27.7303,27.5671,27.5943,1585100.0
2011-06-17 13:00:00,40.59,40.7,40.54,40.67,1329400.0,27.6011,27.6759,27.5671,27.6555,1329400.0
2011-06-17 13:30:00,40.66,40.82,40.66,40.76,1068800.0,27.6487,27.7575,27.6487,27.7167,1068800.0
2011-06-17 14:00:00,40.75,40.88,40.75,40.87,1231200.0,27.7099,27.7983,27.7099,27.7915,1231200.0
2011-06-17 14:30:00,40.87,40.89,40.73,40.87,1334400.0,27.7915,27.8051,27.6963,27.7915,1334400.0
2011-06-17 15:00:00,40.87,40.89,40.6,40.76,1924900.0,27.7915,27.8051,27.6079,27.7167,1924900.0
2011-06-17 15:30:00,40.76,40.92,40.7,40.77,4265500.0,27.7167,27.8255,27.6759,27.7235,4265500.0
2011-06-20 09:30:00,40.5,40.65,40.12,40.32,2978100.0,27.5399,27.6419,27.2815,27.4175,2978100.0
2011-06-20 10:00:00,40.33,40.53,40.22,40.52,2524900.0,27.4243,27.5603,27.3495,27.5535,2524900.0
2011-06-20 10:30:00,40.53,40.73,40.49,40.65,2013800.0,27.5603,27.6963,27.5331,27.6419,2013800.0
2011-06-20 11:00:00,40.65,40.73,40.57,40.72,1149700.0,27.6419,27.6963,27.5875,27.6895,1149700.0
2011-06-20 11:30:00,40.72,40.81,40.58,40.58,1363100.0,27.6895,27.7507,27.5943,27.5943,1363100.0
2011-06-20 12:00:00,40.58,40.62,40.44,40.58,872100.0,27.5943,27.6215,27.4991,27.5943,872100.0
2011-06-20 12:30:00,40.58,40.71,40.45,40.46,696600.0,27.5943,27.6827,27.5059,27.5127,696600.0
2011-06-20 13:00:00,40.47,40.51,40.37,40.48,662400.0,27.5195,27.5467,27.4515,27.5263,662400.0
2011-06-20 13:30:00,40.48,40.49,40.27,40.32,772600.0,27.5263,27.5331,27.3835,27.4175,772600.0
2011-06-20 14:00:00,40.32,40.44,40.29,40.3,787300.0,27.4175,27.4991,27.3971,27.4039,787300.0
2011-06-20 14:30:00,40.3,40.5,40.29,40.43,1068000.0,27.4039,27.5399,27.3971,27.4923,1068000.0
2011-06-20 15:00:00,40.42,40.42,40.27,40.32,1248900.0,27.4855,27.4855,27.3835,27.4175,1248900.0
2011-06-20 15:30:00,40.32,40.54,40.3,40.46,3482900.0,27.4175,27.5671,27.4039,27.5127,3482900.0
2011-06-21 09:30:00,40.68,40.79,40.25,40.57,3404600.0,27.6623,27.7371,27.3699,27.5875,3404600.0
2011-06-21 10:00:00,40.58,40.86,40.48,40.8,2715200.0,27.5943,27.7847,27.5263,27.7439,2715200.0
2011-06-21 10:30:00,40.8,40.91,40.72,40.9,1767000.0,27.7439,27.8187,27.6895,27.8119,1767000.0
2011-06-21 11:00:00,40.89,41.22,40.87,41.21,2547600.0,27.8051,28.0295,27.7915,28.0227,2547600.0
2011-06-21 11:30:00,41.2,41.23,41.04,41.09,1604200.0,28.0159,28.0363,27.9071,27.9411,1604200.0
2011-06-21 12:00:00,41.09,41.1,40.91,40.98,1341100.0,27.9411,27.9479,27.8187,27.8663,1341100.0
2011-06-21 12:30:00,40.98,41.01,40.89,40.96,850800.0,27.8663,27.8867,27.8051,27.8527,850800.0
2011-06-21 13:00:00,40.95,40.96,40.42,40.72,7929000.0,27.8459,27.8527,27.4855,27.6895,7929000.0
2011-06-21 13:30:00,40.72,40.79,40.53,40.77,1932600.0,27.6895,27.7371,27.5603,27.7235,1932600.0
2011-06-21 14:00:00,40.78,40.96,40.77,40.91,1553200.0,27.7303,27.8527,27.7235,27.8187,1553200.0
2011-06-21 14:30:00,40.92,41.05,40.9,41.01,1409500.0,27.8255,27.9139,27.8119,27.8867,1409500.0
2011-06-21 15:00:00,41.01,41.02,40.81,40.82,1745900.0,27.8867,27.8935,27.7507,27.7575,1745900.0
2011-06-21 15:30:00,40.82,40.96,40.8,40.91,2961500.0,27.7575,27.8527,27.7439,27.8187,2961500.0
2011-06-22 09:30:00,40.67,41.26,40.48,41.22,2966300.0,27.6555,28.0567,27.5263,28.0295,2966300.0
2011-06-22 10:00:00,41.21,41.42,41.15,41.27,2927400.0,28.0227,28.1655,27.9819,28.0635,2927400.0
2011-06-22 10:30:00,41.28,41.53,41.25,41.52,1479900.0,28.0703,28.2403,28.0499,28.2335,1479900.0
2011-06-22 11:00:00,41.52,41.52,41.31,41.31,1409600.0,28.2335,28.2335,28.0907,28.0907,1409600.0
2011-06-22 11:30:00,41.31,41.35,41.22,41.31,1215400.0,28.0907,28.1179,28.0295,28.0907,1215400.0
2011-06-22 12:00:00,41.31,41.39,41.21,41.35,966300.0,28.0907,28.1451,28.0227,28.1179,966300.0
2011-06-22 12:30:00,41.35,41.39,41.21,41.33,1210200.0,28.1179,28.1451,28.0227,28.1043,1210200.0
2011-06-22 13:00:00,41.32,41.39,41.26,41.37,963800.0,28.0975,28.1451,28.0567,28.1315,963800.0
2011-06-22 13:30:00,41.37,41.4,41.33,41.36,691600.0,28.1315,28.1519,28.1043,28.1247,691600.0
2011-06-22 14:00:00,41.36,41.4,41.21,41.3,1473200.0,28.1247,28.1519,28.0227,28.0839,1473200.0
2011-06-22 14:30:00,41.3,41.31,41.03,41.06,2059300.0,28.0839,28.0907,27.9003,27.9207,2059300.0
2011-06-22 15:00:00,41.05,41.2,41.02,41.11,1887600.0,27.9139,28.0159,27.8935,27.9547,1887600.0
2011-06-22 15:30:00,41.11,41.12,40.69,40.69,5658700.0,27.9547,27.9615,27.6691,27.6691,5658700.0
2011-06-23 09:30:00,40.12,40.25,39.77,39.97,5313900.0,27.2815,27.3699,27.0435,27.1795,5313900.0
2011-06-23 10:00:00,39.97,40.12,39.62,39.77,4342400.0,27.1795,27.2815,26.9415,27.0435,4342400.0
2011-06-23 10:30:00,39.76,39.87,39.65,39.75,2692000.0,27.0367,27.1115,26.9619,27.0299,2692000.0
2011-06-23 11:00:00,39.75,39.87,39.68,39.81,1928000.0,27.0299,27.1115,26.9823,27.0707,1928000.0
2011-06-23 11:30:00,39.82,39.89,39.77,39.86,1674100.0,27.0775,27.1251,27.0435,27.1047,1674100.0
2011-06-23 12:00:00,39.86,39.95,39.83,39.85,3490200.0,27.1047,27.1659,27.0843,27.0979,3490200.0
2011-06-23 12:30:00,39.85,39.9,39.74,39.81,2113800.0,27.0979,27.1319,27.0231,27.0707,2113800.0
2011-06-23 13:00:00,39.82,39.92,39.75,39.79,1651200.0,27.0775,27.1455,27.0299,27.0571,1651200.0
2011-06-23 13:30:00,39.79,39.88,39.76,39.86,2256400.0,27.0571,27.1183,27.0367,27.1047,2256400.0
2011-06-23 14:00:00,39.87,39.95,39.79,39.86,2593600.0,27.1115,27.1659,27.0571,27.1047,2593600.0
2011-06-23 14:30:00,39.86,40.11,39.72,40.1,2957600.0,27.1047,27.2747,27.0095,27.2679,2957600.0
2011-06-23 15:00:00,40.11,40.25,39.89,39.98,5101700.0,27.2747,27.3699,27.1251,27.1863,5101700.0
2011-06-23 15:30:00,39.99,40.12,39.83,40.08,8375400.0,27.1931,27.2815,27.0843,27.2543,8375400.0
2011-06-24 09:30:00,40.05,40.18,39.77,39.85,3958500.0,27.2339,27.3223,27.0435,27.0979,3958500.0
2011-06-24 10:00:00,39.85,39.9,39.52,39.66,3531100.0,27.0979,27.1319,26.8735,26.9687,3531100.0
2011-06-24 10:30:00,39.65,39.66,39.44,39.52,2721300.0,26.9619,26.9687,26.8191,26.8735,2721300.0
2011-06-24 11:00:00,39.51,39.64,39.51,39.57,1789800.0,26.8667,26.9551,26.8667,26.9075,1789800.0
2011-06-24 11:30:00,39.58,39.69,39.54,39.65,1111600.0,26.9143,26.9891,26.8871,26.9619,1111600.0
2011-06-24 12:00:00,39.64,39.71,39.56,39.66,930400.0,26.9551,27.0027,26.9007,26.9687,930400.0
2011-06-24 12:30:00,39.65,39.71,39.49,39.58,1339200.0,26.9619,27.0027,26.8531,26.9143,1339200.0
2011-06-24 13:00:00,39.58,39.65,39.47,39.59,1180600.0,26.9143,26.9619,26.8395,26.9211,1180600.0
2011-06-24 13:30:00,39.59,39.68,39.53,39.63,1838200.0,26.9211,26.9823,26.8803,26.9483,1838200.0
2011-06-24 14:00:00,39.62,39.64,39.51,39.54,1366800.0,26.9415,26.9551,26.8667,26.8871,1366800.0
2011-06-24 14:30:00,39.53,39.6,39.49,39.49,1537900.0,26.8803,26.9279,26.8531,26.8531,1537900.0
2011-06-24 15:00:00,39.49,39.62,39.48,39.57,2204900.0,26.8531,26.9415,26.8463,26.9075,2204900.0
2011-06-24 15:30:00,39.57,39.71,39.47,39.5,7478300.0,26.9075,27.0027,26.8395,26.8599,7478300.0
2011-06-27 09:30:00,39.38,40.11,39.33,39.85,5524600.0,26.7783,27.2747,26.7443,27.0979,5524600.0
2011-06-27 10:00:00,39.85,40.0,39.66,39.96,2821200.0,27.0979,27.1999,26.9687,27.1727,2821200.0
2011-06-27 10:30:00,39.96,40.05,39.85,40.03,1862600.0,27.1727,27.2339,27.0979,27.2203,1862600.0
2011-06-27 11:00:00,40.02,40.06,39.84,39.87,1748100.0,27.2135,27.2407,27.0911,27.1115,1748100.0
2011-06-27 11:30:00,39.87,39.94,39.74,39.91,1745800.0,27.1115,27.1591,27.0231,27.1387,1745800.0
2011-06-27 12:00:00,39.91,39.95,39.84,39.91,987200.0,27.1387,27.1659,27.0911,27.1387,987200.0
2011-06-27 12:30:00,39.91,39.94,39.87,39.87,956000.0,27.1387,27.1591,27.1115,27.1115,956000.0
2011-06-27 13:00:00,39.87,39.88,39.75,39.77,1000100.0,27.1115,27.1183,27.0299,27.0435,1000100.0
2011-06-27 13:30:00,39.76,39.79,39.69,39.75,1224100.0,27.0367,27.0571,26.9891,27.0299,1224100.0
2011-06-27 14:00:00,39.74,39.96,39.74,39.9,1801300.0,27.0231,27.1727,27.0231,27.1319,1801300.0
2011-06-27 14:30:00,39.9,40.05,39.9,40.01,2125200.0,27.1319,27.2339,27.1319,27.2067,2125200.0
2011-06-27 15:00:00,40.0,40.02,39.92,39.96,2289700.0,27.1999,27.2135,27.1455,27.1727,2289700.0
2011-06-27 15:30:00,39.96,40.05,39.87,39.88,4649300.0,27.1727,27.2339,27.1115,27.1183,4649300.0
2011-06-28 09:30:00,40.07,40.07,39.5,39.64,4921400.0,27.2475,27.2475,26.8599,26.9551,4921400.0
2011-06-28 10:00:00,39.64,39.64,39.36,39.45,3396100.0,26.9551,26.9551,26.7647,26.8259,3396100.0
2011-06-28 10:30:00,39.45,39.51,39.31,39.32,2554600.0,26.8259,26.8667,26.7307,26.7375,2554600.0
2011-06-28 11:00:00,39.33,39.4,39.28,39.33,1912000.0,26.7443,26.7919,26.7103,26.7443,1912000.0
2011-06-28 11:30:00,39.34,39.4,39.24,39.36,2112100.0,26.7511,26.7919,26.6831,26.7647,2112100.0
2011-06-28 12:00:00,39.37,39.48,39.36,39.44,1666800.0,26.7715,26.8463,26.7647,26.8191,1666800.0
2011-06-28 12:30:00,39.44,39.48,39.39,39.47,1266700.0,26.8191,26.8463,26.7851,26.8395,1266700.0
2011-06-28 13:00:00,39.47,39.54,39.44,39.5,1757500.0,26.8395,26.8871,26.8191,26.8599,1757500.0
2011-06-28 13:30:00,39.5,39.5,39.39,39.47,1825200.0,26.8599,26.8599,26.7851,26.8395,1825200.0
2011-06-28 14:00:00,39.47,39.49,39.39,39.46,1347400.0,26.8395,26.8531,26.7851,26.8327,1347400.0
2011-06-28 14:30:00,39.45,39.47,39.29,39.31,3178100.0,26.8259,26.8395,26.7171,26.7307,3178100.0
2011-06-28 15:00:00,39.31,39.52,39.3,39.44,2362200.0,26.7307,26.8735,26.7239,26.8191,2362200.0
2011-06-28 15:30:00,39.44,39.54,39.34,39.54,4224600.0,26.8191,26.8871,26.7511,26.8871,4224600.0
2011-06-29 09:30:00,40.04,40.45,39.92,40.42,7008300.0,27.2271,27.5059,27.1455,27.4855,7008300.0
2011-06-29 10:00:00,40.42,40.47,39.92,40.02,4722000.0,27.4855,27.5195,27.1455,27.2135,4722000.0
2011-06-29 10:30:00,40.02,40.25,40.0,40.2,2521400.0,27.2135,27.3699,27.1999,27.3359,2521400.0
2011-06-29 11:00:00,40.21,40.43,40.19,40.33,2837300.0,27.3427,27.4923,27.3291,27.4243,2837300.0
2011-06-29 11:30:00,40.33,40.4,40.2,40.37,1646600.0,27.4243,27.4719,27.3359,27.4515,1646600.0
2011-06-29 12:00:00,40.37,40.49,40.35,40.4,1558000.0,27.4515,27.5331,27.4379,27.4719,1558000.0
2011-06-29 12:30:00,40.4,40.43,40.32,40.33,1078800.0,27.4719,27.4923,27.4175,27.4243,1078800.0
2011-06-29 13:00:00,40.33,40.5,40.31,40.5,1509300.0,27.4243,27.5399,27.4107,27.5399,1509300.0
2011-06-29 13:30:00,40.49,40.56,40.36,40.38,1442100.0,27.5331,27.5807,27.4447,27.4583,1442100.0
2011-06-29 14:00:00,40.37,40.46,40.23,40.3,1889000.0,27.4515,27.5127,27.3563,27.4039,1889000.0
2011-06-29 14:30:00,40.31,40.35,40.18,40.23,1668200.0,27.4107,27.4379,27.3223,27.3563,1668200.0
2011-06-29 15:00:00,40.24,40.4,40.12,40.33,3023300.0,27.3631,27.4719,27.2815,27.4243,3023300.0
2011-06-29 15:30:00,40.33,40.55,40.29,40.48,7353900.0,27.4243,27.5739,27.3971,27.5263,7353900.0
2011-06-30 09:30:00,40.78,40.88,40.37,40.6,5462100.0,27.7303,27.7983,27.4515,27.6079,5462100.0
2011-06-30 10:00:00,40.59,40.9,40.59,40.87,2608800.0,27.6011,27.8119,27.6011,27.7915,2608800.0
2011-06-30 10:30:00,40.87,40.88,40.79,40.85,1305700.0,27.7915,27.7983,27.7371,27.7779,1305700.0
2011-06-30 11:00:00,40.85,41.07,40.83,40.99,1857000.0,27.7779,27.9275,27.7643,27.8731,1857000.0
2011-06-30 11:30:00,40.99,41.02,40.81,40.84,1400500.0,27.8731,27.8935,27.7507,27.7711,1400500.0
2011-06-30 12:00:00,40.84,41.0,40.83,40.95,921300.0,27.7711,27.8799,27.7643,27.8459,921300.0
2011-06-30 12:30:00,40.95,41.03,40.92,40.94,702100.0,27.8459,27.9003,27.8255,27.8391,702100.0
2011-06-30 13:00:00,40.94,41.02,40.86,40.9,846400.0,27.8391,27.8935,27.7847,27.8119,846400.0
2011-06-30 13:30:00,40.89,40.91,40.76,40.8,930400.0,27.8051,27.8187,27.7167,27.7439,930400.0
2011-06-30 14:00:00,40.8,40.86,40.77,40.79,1195100.0,27.7439,27.7847,27.7235,27.7371,1195100.0
2011-06-30 14:30:00,40.79,40.88,40.77,40.79,932000.0,27.7371,27.7983,27.7235,27.7371,932000.0
2011-06-30 15:00:00,40.79,40.85,40.69,40.85,1436200.0,27.7371,27.7779,27.6691,27.7779,1436200.0
2011-06-30 15:30:00,40.85,41.02,40.81,40.92,4839900.0,27.7779,27.8935,27.7507,27.8255,4839900.0
2011-07-01 09:30:00,40.87,41.08,40.77,40.97,2565100.0,27.9586,28.1022,27.8902,28.027,2565100.0
2011-07-01 10:00:00,40.97,41.47,40.97,41.34,4176900.0,28.027,28.369,28.027,28.2801,4176900.0
2011-07-01 10:30:00,41.34,41.35,41.07,41.12,3128300.0,28.2801,28.2869,28.0954,28.1296,3128300.0
2011-07-01 11:00:00,41.13,41.28,41.08,41.27,1634400.0,28.1364,28.2391,28.1022,28.2322,1634400.0
2011-07-01 11:30:00,41.27,41.44,41.27,41.4,1903800.0,28.2322,28.3485,28.2322,28.3212,1903800.0
2011-07-01 12:00:00,41.41,41.44,41.33,41.44,1115500.0,28.328,28.3485,28.2733,28.3485,1115500.0
2011-07-01 12:30:00,41.44,41.53,41.42,41.52,1332100.0,28.3485,28.4101,28.3348,28.4032,1332100.0
2011-07-01 13:00:00,41.52,41.6,41.51,41.56,1550400.0,28.4032,28.458,28.3964,28.4306,1550400.0
2011-07-01 13:30:00,41.57,41.6,41.44,41.47,1655200.0,28.4374,28.458,28.3485,28.369,1655200.0
2011-07-01 14:00:00,41.47,41.51,41.44,41.5,843700.0,28.369,28.3964,28.3485,28.3896,843700.0
2011-07-01 14:30:00,41.5,41.65,41.47,41.65,1842000.0,28.3896,28.4922,28.369,28.4922,1842000.0
2011-07-01 15:00:00,41.64,41.67,41.55,41.6,1959700.0,28.4853,28.5059,28.4238,28.458,1959700.0
2011-07-01 15:30:00,41.59,41.72,41.57,41.62,4905500.0,28.4511,28.5401,28.4374,28.4717,4905500.0
2011-07-05 09:30:00,41.45,41.51,41.0,41.18,3730900.0,28.3554,28.3964,28.0475,28.1707,3730900.0
2011-07-05 10:00:00,41.19,41.29,41.13,41.18,2572000.0,28.1775,28.2459,28.1364,28.1707,2572000.0
2011-07-05 10:30:00,41.17,41.26,41.06,41.1,1926100.0,28.1638,28.2254,28.0886,28.1159,1926100.0
2011-07-05 11:00:00,41.09,41.16,40.97,41.11,1600200.0,28.1091,28.157,28.027,28.1228,1600200.0
2011-07-05 11:30:00,41.1,41.16,41.03,41.07,966800.0,28.1159,28.157,28.068,28.0954,966800.0
2011-07-05 12:00:00,41.07,41.17,41.05,41.15,695700.0,28.0954,28.1638,28.0817,28.1501,695700.0
2011-07-05 12:30:00,41.16,41.23,41.14,41.15,883500.0,28.157,28.2049,28.1433,28.1501,883500.0
2011-07-05 13:00:00,41.16,41.21,41.12,41.2,554600.0,28.157,28.1912,28.1296,28.1843,554600.0
2011-07-05 13:30:00,41.19,41.36,41.16,41.3,899600.0,28.1775,28.2938,28.157,28.2527,899600.0
2011-07-05 14:00:00,41.31,41.31,41.02,41.1,2007600.0,28.2596,28.2596,28.0612,28.1159,2007600.0
2011-07-05 14:30:00,41.1,41.15,41.04,41.09,1034400.0,28.1159,28.1501,28.0749,28.1091,1034400.0
2011-07-05 15:00:00,41.09,41.18,41.05,41.17,1246800.0,28.1091,28.1707,28.0817,28.1638,1246800.0
2011-07-05 15:30:00,41.17,41.18,41.0,41.04,3115300.0,28.1638,28.1707,28.0475,28.0749,3115300.0
2011-07-06 09:30:00,40.6,40.65,40.18,40.29,4862000.0,27.7739,27.8081,27.4866,27.5618,4862000.0
2011-07-06 10:00:00,40.3,40.41,40.21,40.3,2384700.0,27.5687,27.6439,27.5071,27.5687,2384700.0
2011-07-06 10:30:00,40.29,40.46,40.23,40.36,1551200.0,27.5618,27.6781,27.5208,27.6097,1551200.0
2011-07-06 11:00:00,40.37,40.49,40.35,40.39,1330300.0,27.6165,27.6986,27.6029,27.6302,1330300.0
2011-07-06 11:30:00,40.4,40.6,40.39,40.5,1578500.0,27.6371,27.7739,27.6302,27.7055,1578500.0
2011-07-06 12:00:00,40.49,40.56,40.45,40.52,741400.0,27.6986,27.7465,27.6713,27.7192,741400.0
2011-07-06 12:30:00,40.52,40.56,40.49,40.52,817600.0,27.7192,27.7465,27.6986,27.7192,817600.0
2011-07-06 13:00:00,40.53,40.54,40.38,40.42,1009100.0,27.726,27.7328,27.6234,27.6507,1009100.0
2011-07-06 13:30:00,40.42,40.57,40.41,40.55,829600.0,27.6507,27.7534,27.6439,27.7397,829600.0
2011-07-06 14:00:00,40.55,40.57,40.43,40.53,1032400.0,27.7397,27.7534,27.6576,27.726,1032400.0
2011-07-06 14:30:00,40.52,40.53,40.41,40.47,1403400.0,27.7192,27.726,27.6439,27.685,1403400.0
2011-07-06 15:00:00,40.47,40.48,40.38,40.42,1532500.0,27.685,27.6918,27.6234,27.6507,1532500.0
2011-07-06 15:30:00,40.42,40.57,40.4,40.57,2978400.0,27.6507,27.7534,27.6371,27.7534,2978400.0
2011-07-07 09:30:00,41.19,41.58,41.1,41.54,5103300.0,28.1775,28.4443,28.1159,28.4169,5103300.0
2011-07-07 10:00:00,41.54,41.79,41.53,41.67,3018500.0,28.4169,28.5879,28.4101,28.5059,3018500.0
2011-07-07 10:30:00,41.66,41.69,41.55,41.63,2204600.0,28.499,28.5195,28.4238,28.4785,2204600.0
2011-07-07 11:00:00,41.62,41.63,41.43,41.51,1817400.0,28.4717,28.4785,28.3417,28.3964,1817400.0
2011-07-07 11:30:00,41.5,41.51,41.37,41.4,2056400.0,28.3896,28.3964,28.3006,28.3212,2056400.0
2011-07-07 12:00:00,41.41,41.51,41.4,41.51,932300.0,28.328,28.3964,28.3212,28.3964,932300.0
2011-07-07 12:30:00,41.5,41.53,41.45,41.47,882800.0,28.3896,28.4101,28.3554,28.369,882800.0
2011-07-07 13:00:00,41.48,41.58,41.45,41.47,856800.0,28.3759,28.4443,28.3554,28.369,856800.0
2011-07-07 13:30:00,41.47,41.48,41.35,41.36,892500.0,28.369,28.3759,28.2869,28.2938,892500.0
2011-07-07 14:00:00,41.36,41.6,41.35,41.58,1314500.0,28.2938,28.458,28.2869,28.4443,1314500.0
2011-07-07 14:30:00,41.58,41.63,41.45,41.49,1397300.0,28.4443,28.4785,28.3554,28.3827,1397300.0
2011-07-07 15:00:00,41.49,41.56,41.41,41.41,1395900.0,28.3827,28.4306,28.328,28.328,1395900.0
2011-07-07 15:30:00,41.41,41.47,41.29,41.32,4329600.0,28.328,28.369,28.2459,28.2664,4329600.0
2011-07-08 09:30:00,40.75,40.97,40.61,40.72,3512600.0,27.8765,28.027,27.7807,27.856,3512600.0
2011-07-08 10:00:00,40.71,40.73,40.56,40.63,1831900.0,27.8491,27.8628,27.7465,27.7944,1831900.0
2011-07-08 10:30:00,40.64,40.76,40.57,40.69,1597800.0,27.8012,27.8833,27.7534,27.8355,1597800.0
2011-07-08 11:00:00,40.68,40.7,40.59,40.61,1498300.0,27.8286,27.8423,27.767,27.7807,1498300.0
2011-07-08 11:30:00,40.61,40.76,40.57,40.71,1097300.0,27.7807,27.8833,27.7534,27.8491,1097300.0
2011-07-08 12:00:00,40.71,40.74,40.62,40.66,434800.0,27.8491,27.8697,27.7876,27.8149,434800.0
2011-07-08 12:30:00,40.65,40.75,40.65,40.69,561500.0,27.8081,27.8765,27.8081,27.8355,561500.0
2011-07-08 13:00:00,40.68,40.89,40.64,40.74,839900.0,27.8286,27.9723,27.8012,27.8697,839900.0
2011-07-08 13:30:00,40.73,40.79,40.67,40.68,1075800.0,27.8628,27.9039,27.8218,27.8286,1075800.0
2011-07-08 14:00:00,40.68,40.74,40.63,40.66,750200.0,27.8286,27.8697,27.7944,27.8149,750200.0
2011-07-08 14:30:00,40.66,40.71,40.63,40.65,1023500.0,27.8149,27.8491,27.7944,27.8081,1023500.0
2011-07-08 15:00:00,40.65,40.72,40.59,40.63,1292900.0,27.8081,27.856,27.767,27.7944,1292900.0
2011-07-08 15:30:00,40.63,40.79,40.62,40.74,2979200.0,27.7944,27.9039,27.7876,27.8697,2979200.0
2011-07-11 09:30:00,40.19,40.22,39.77,39.87,4622500.0,27.4934,27.5139,27.2061,27.2745,4622500.0
2011-07-11 10:00:00,39.87,39.89,39.68,39.71,2291300.0,27.2745,27.2882,27.1445,27.165,2291300.0
2011-07-11 10:30:00,39.72,39.72,39.42,39.43,3407600.0,27.1719,27.1719,26.9667,26.9735,3407600.0
2011-07-11 11:00:00,39.43,39.57,39.4,39.48,3152000.0,26.9735,27.0693,26.953,27.0077,3152000.0
2011-07-11 11:30:00,39.49,39.5,39.37,39.43,2127600.0,27.0145,27.0214,26.9325,26.9735,2127600.0
2011-07-11 12:00:00,39.43,39.58,39.4,39.57,1868200.0,26.9735,27.0761,26.953,27.0693,1868200.0
2011-07-11 12:30:00,39.57,39.6,39.54,39.59,1383600.0,27.0693,27.0898,27.0488,27.083,1383600.0
2011-07-11 13:00:00,39.59,39.65,39.54,39.62,1473800.0,27.083,27.124,27.0488,27.1035,1473800.0
2011-07-11 13:30:00,39.62,39.65,39.57,39.62,1003400.0,27.1035,27.124,27.0693,27.1035,1003400.0
2011-07-11 14:00:00,39.62,39.62,39.51,39.57,1344600.0,27.1035,27.1035,27.0282,27.0693,1344600.0
2011-07-11 14:30:00,39.57,39.58,39.44,39.48,1520800.0,27.0693,27.0761,26.9803,27.0077,1520800.0
2011-07-11 15:00:00,39.48,39.53,39.42,39.48,1759400.0,27.0077,27.0419,26.9667,27.0077,1759400.0
2011-07-11 15:30:00,39.48,39.5,39.29,39.44,4995900.0,27.0077,27.0214,26.8777,26.9803,4995900.0
2011-07-12 09:30:00,39.28,39.77,39.24,39.69,4715300.0,26.8709,27.2061,26.8435,27.1514,4715300.0
2011-07-12 10:00:00,39.7,39.87,39.61,39.72,2784300.0,27.1582,27.2745,27.0966,27.1719,2784300.0
2011-07-12 10:30:00,39.71,39.73,39.62,39.71,2209100.0,27.165,27.1787,27.1035,27.165,2209100.0
2011-07-12 11:00:00,39.71,39.8,39.58,39.66,2295000.0,27.165,27.2266,27.0761,27.1308,2295000.0
2011-07-12 11:30:00,39.66,39.76,39.62,39.69,1706800.0,27.1308,27.1993,27.1035,27.1514,1706800.0
2011-07-12 12:00:00,39.69,39.7,39.61,39.65,1027600.0,27.1514,27.1582,27.0966,27.124,1027600.0
2011-07-12 12:30:00,39.66,39.68,39.56,39.6,1141900.0,27.1308,27.1445,27.0624,27.0898,1141900.0
2011-07-12 13:00:00,39.6,39.71,39.51,39.66,2083000.0,27.0898,27.165,27.0282,27.1308,2083000.0
2011-07-12 13:30:00,39.65,39.74,39.64,39.71,1463300.0,27.124,27.1856,27.1172,27.165,1463300.0
2011-07-12 14:00:00,39.71,40.12,39.7,39.98,2927300.0,27.165,27.4455,27.1582,27.3498,2927300.0
2011-07-12 14:30:00,39.97,40.01,39.79,39.8,1638700.0,27.3429,27.3703,27.2198,27.2266,1638700.0
2011-07-12 15:00:00,39.8,39.83,39.64,39.7,2412000.0,27.2266,27.2471,27.1172,27.1582,2412000.0
2011-07-12 15:30:00,39.71,39.71,39.38,39.4,4051200.0,27.165,27.165,26.9393,26.953,4051200.0
2011-07-13 09:30:00,39.67,39.75,39.41,39.44,3603700.0,27.1377,27.1924,26.9598,26.9803,3603700.0
2011-07-13 10:00:00,39.43,40.0,39.42,39.94,3838000.0,26.9735,27.3634,26.9667,27.3224,3838000.0
2011-07-13 10:30:00,39.94,40.29,39.91,40.19,3714000.0,27.3224,27.5618,27.3019,27.4934,3714000.0
2011-07-13 11:00:00,40.19,40.37,40.16,40.19,2404300.0,27.4934,27.6165,27.4729,27.4934,2404300.0
2011-07-13 11:30:00,40.18,40.25,40.01,40.06,1715400.0,27.4866,27.5345,27.3703,27.4045,1715400.0
2011-07-13 12:00:00,40.06,40.2,40.0,40.19,1436800.0,27.4045,27.5003,27.3634,27.4934,1436800.0
2011-07-13 12:30:00,40.19,40.26,40.09,40.17,1384600.0,27.4934,27.5413,27.425,27.4797,1384600.0
2011-07-13 13:00:00,40.17,40.19,39.97,40.0,1289900.0,27.4797,27.4934,27.3429,27.3634,1289900.0
2011-07-13 13:30:00,40.01,40.02,39.85,39.85,958200.0,27.3703,27.3771,27.2608,27.2608,958200.0
2011-07-13 14:00:00,39.85,39.87,39.64,39.67,2381700.0,27.2608,27.2745,27.1172,27.1377,2381700.0
2011-07-13 14:30:00,39.68,39.84,39.63,39.79,1938400.0,27.1445,27.254,27.1103,27.2198,1938400.0
2011-07-13 15:00:00,39.78,39.88,39.68,39.79,3176800.0,27.2129,27.2813,27.1445,27.2198,3176800.0
2011-07-13 15:30:00,39.79,39.8,39.56,39.64,3607800.0,27.2198,27.2266,27.0624,27.1172,3607800.0
2011-07-14 09:30:00,41.17,41.24,40.66,40.81,14505100.0,28.1638,28.2117,27.8149,27.9175,14505100.0
2011-07-14 10:00:00,40.81,40.98,40.67,40.82,6419300.0,27.9175,28.0338,27.8218,27.9244,6419300.0
2011-07-14 10:30:00,40.82,40.97,40.71,40.86,6114600.0,27.9244,28.027,27.8491,27.9517,6114600.0
2011-07-14 11:00:00,40.85,41.0,40.71,40.81,3278600.0,27.9449,28.0475,27.8491,27.9175,3278600.0
2011-07-14 11:30:00,40.8,40.81,40.74,40.75,2008100.0,27.9107,27.9175,27.8697,27.8765,2008100.0
2011-07-14 12:00:00,40.75,40.78,40.62,40.64,3182600.0,27.8765,27.897,27.7876,27.8012,3182600.0
2011-07-14 12:30:00,40.64,40.72,40.41,40.56,3124400.0,27.8012,27.856,27.6439,27.7465,3124400.0
2011-07-14 13:00:00,40.55,40.61,40.37,40.55,3532900.0,27.7397,27.7807,27.6165,27.7397,3532900.0
2011-07-14 13:30:00,40.55,40.78,40.5,40.74,3583600.0,27.7397,27.897,27.7055,27.8697,3583600.0
2011-07-14 14:00:00,40.74,40.8,40.54,40.58,1597800.0,27.8697,27.9107,27.7328,27.7602,1597800.0
2011-07-14 14:30:00,40.59,40.74,40.56,40.61,1533400.0,27.767,27.8697,27.7465,27.7807,1533400.0
2011-07-14 15:00:00,40.61,40.66,40.47,40.58,2902600.0,27.7807,27.8149,27.685,27.7602,2902600.0
2011-07-14 15:30:00,40.58,40.66,40.29,40.35,6800600.0,27.7602,27.8149,27.5618,27.6029,6800600.0
2011-07-15 09:30:00,40.69,40.75,40.01,40.08,8354300.0,27.8355,27.8765,27.3703,27.4182,8354300.0
2011-07-15 10:00:00,40.08,40.23,39.79,39.91,4685800.0,27.4182,27.5208,27.2198,27.3019,4685800.0
2011-07-15 10:30:00,39.91,40.02,39.74,39.92,3595800.0,27.3019,27.3771,27.1856,27.3087,3595800.0
2011-07-15 11:00:00,39.92,40.11,39.86,40.06,2024600.0,27.3087,27.4387,27.2677,27.4045,2024600.0
2011-07-15 11:30:00,40.06,40.07,39.91,39.93,2106100.0,27.4045,27.4113,27.3019,27.3155,2106100.0
2011-07-15 12:00:00,39.93,40.11,39.93,40.05,2329400.0,27.3155,27.4387,27.3155,27.3976,2329400.0
2011-07-15 12:30:00,40.05,40.1,39.78,39.78,2075000.0,27.3976,27.4318,27.2129,27.2129,2075000.0
2011-07-15 13:00:00,39.78,39.89,39.76,39.88,1158200.0,27.2129,27.2882,27.1993,27.2813,1158200.0
2011-07-15 13:30:00,39.88,39.92,39.63,39.71,1930700.0,27.2813,27.3087,27.1103,27.165,1930700.0
2011-07-15 14:00:00,39.7,39.71,39.53,39.54,1681800.0,27.1582,27.165,27.0419,27.0488,1681800.0
2011-07-15 14:30:00,39.54,39.84,39.5,39.83,3558600.0,27.0488,27.254,27.0214,27.2471,3558600.0
2011-07-15 15:00:00,39.83,39.97,39.74,39.92,2830600.0,27.2471,27.3429,27.1856,27.3087,2830600.0
2011-07-15 15:30:00,39.92,40.03,39.85,40.0,6572100.0,27.3087,27.384,27.2608,27.3634,6572100.0
2011-07-18 09:30:00,39.74,40.0,39.4,39.47,5150400.0,27.1856,27.3634,26.953,27.0009,5150400.0
2011-07-18 10:00:00,39.48,39.52,39.13,39.16,6631700.0,27.0077,27.0351,26.7683,26.7888,6631700.0
2011-07-18 10:30:00,39.16,39.19,38.95,39.09,4766800.0,26.7888,26.8093,26.6451,26.7409,4766800.0
2011-07-18 11:00:00,39.08,39.23,39.06,39.2,2146800.0,26.7341,26.8367,26.7204,26.8162,2146800.0
2011-07-18 11:30:00,39.2,39.21,38.93,38.99,2699000.0,26.8162,26.823,26.6315,26.6725,2699000.0
2011-07-18 12:00:00,38.98,39.33,38.98,39.33,2854200.0,26.6657,26.9051,26.6657,26.9051,2854200.0
2011-07-18 12:30:00,39.32,39.55,39.32,39.51,2307500.0,26.8983,27.0556,26.8983,27.0282,2307500.0
2011-07-18 13:00:00,39.51,39.55,39.42,39.53,1272600.0,27.0282,27.0556,26.9667,27.0419,1272600.0
2011-07-18 13:30:00,39.53,39.94,39.53,39.83,3051500.0,27.0419,27.3224,27.0419,27.2471,3051500.0
2011-07-18 14:00:00,39.84,39.89,39.7,39.82,2010700.0,27.254,27.2882,27.1582,27.2403,2010700.0
2011-07-18 14:30:00,39.82,39.84,39.61,39.69,2097300.0,27.2403,27.254,27.0966,27.1514,2097300.0
2011-07-18 15:00:00,39.68,39.78,39.63,39.71,2542800.0,27.1445,27.2129,27.1103,27.165,2542800.0
2011-07-18 15:30:00,39.71,39.93,39.71,39.84,6201400.0,27.165,27.3155,27.165,27.254,6201400.0
2011-07-19 09:30:00,39.92,40.41,39.85,40.08,6047100.0,27.3087,27.6439,27.2608,27.4182,6047100.0
2011-07-19 10:00:00,40.08,40.34,39.99,40.19,2396800.0,27.4182,27.596,27.3566,27.4934,2396800.0
2011-07-19 10:30:00,40.19,40.27,40.09,40.14,2273800.0,27.4934,27.5481,27.425,27.4592,2273800.0
2011-07-19 11:00:00,40.15,40.2,39.98,40.01,2866200.0,27.466,27.5003,27.3498,27.3703,2866200.0
2011-07-19 11:30:00,40.01,40.05,39.71,39.79,2531900.0,27.3703,27.3976,27.165,27.2198,2531900.0
2011-07-19 12:00:00,39.79,39.92,39.78,39.86,1392600.0,27.2198,27.3087,27.2129,27.2677,1392600.0
2011-07-19 12:30:00,39.87,39.94,39.79,39.89,1394500.0,27.2745,27.3224,27.2198,27.2882,1394500.0
2011-07-19 13:00:00,39.9,40.05,39.86,40.03,923900.0,27.295,27.3976,27.2677,27.384,923900.0
2011-07-19 13:30:00,40.03,40.31,40.01,40.18,1921700.0,27.384,27.5755,27.3703,27.4866,1921700.0
2011-07-19 14:00:00,40.18,40.26,40.1,40.2,1424100.0,27.4866,27.5413,27.4318,27.5003,1424100.0
2011-07-19 14:30:00,40.21,40.44,40.16,40.38,2355000.0,27.5071,27.6644,27.4729,27.6234,2355000.0
2011-07-19 15:00:00,40.39,40.49,40.35,40.38,2260300.0,27.6302,27.6986,27.6029,27.6234,2260300.0
2011-07-19 15:30:00,40.39,40.4,40.26,40.37,3914500.0,27.6302,27.6371,27.5413,27.6165,3914500.0
2011-07-20 09:30:00,40.69,41.1,40.62,41.0,5193400.0,27.8355,28.1159,27.7876,28.0475,5193400.0
2011-07-20 10:00:00,41.0,41.31,40.96,41.26,3685900.0,28.0475,28.2596,28.0202,28.2254,3685900.0
2011-07-20 10:30:00,41.25,41.36,41.08,41.25,3155200.0,28.2185,28.2938,28.1022,28.2185,3155200.0
2011-07-20 11:00:00,41.25,41.35,41.2,41.31,1821400.0,28.2185,28.2869,28.1843,28.2596,1821400.0
2011-07-20 11:30:00,41.31,41.33,41.15,41.16,1421600.0,28.2596,28.2733,28.1501,28.157,1421600.0
2011-07-20 12:00:00,41.16,41.17,41.02,41.07,1084500.0,28.157,28.1638,28.0612,28.0954,1084500.0
2011-07-20 12:30:00,41.07,41.09,40.96,41.05,949700.0,28.0954,28.1091,28.0202,28.0817,949700.0
2011-07-20 13:00:00,41.05,41.15,41.02,41.15,667700.0,28.0817,28.1501,28.0612,28.1501,667700.0
2011-07-20 13:30:00,41.15,41.17,41.09,41.13,1003000.0,28.1501,28.1638,28.1091,28.1364,1003000.0
2011-07-20 14:00:00,41.13,41.26,41.13,41.25,1369900.0,28.1364,28.2254,28.1364,28.2185,1369900.0
2011-07-20 14:30:00,41.25,41.25,41.05,41.06,1342700.0,28.2185,28.2185,28.0817,28.0886,1342700.0
2011-07-20 15:00:00,41.05,41.09,40.99,41.02,2265700.0,28.0817,28.1091,28.0407,28.0612,2265700.0
2011-07-20 15:30:00,41.02,41.06,40.88,40.95,5432200.0,28.0612,28.0886,27.9654,28.0133,5432200.0
2011-07-21 09:30:00,41.57,41.59,41.23,41.56,5324000.0,28.4374,28.4511,28.2049,28.4306,5324000.0
2011-07-21 10:00:00,41.56,41.8,41.49,41.79,4707600.0,28.4306,28.5948,28.3827,28.5879,4707600.0
2011-07-21 10:30:00,41.79,42.0,41.72,41.96,3943100.0,28.5879,28.7316,28.5401,28.7042,3943100.0
2011-07-21 11:00:00,41.95,41.97,41.76,41.8,1825800.0,28.6974,28.7111,28.5674,28.5948,1825800.0
2011-07-21 11:30:00,41.8,41.88,41.77,41.87,1509900.0,28.5948,28.6495,28.5743,28.6427,1509900.0
2011-07-21 12:00:00,41.87,42.09,41.85,42.08,2509200.0,28.6427,28.7932,28.629,28.7863,2509200.0
2011-07-21 12:30:00,42.07,42.48,42.05,42.25,4572100.0,28.7795,29.06,28.7658,28.9026,4572100.0
2011-07-21 13:00:00,42.25,42.3,42.07,42.27,2015100.0,28.9026,28.9368,28.7795,28.9163,2015100.0
2011-07-21 13:30:00,42.26,42.28,42.13,42.27,1592600.0,28.9095,28.9231,28.8205,28.9163,1592600.0
2011-07-21 14:00:00,42.27,42.32,42.24,42.3,1594900.0,28.9163,28.9505,28.8958,28.9368,1594900.0
2011-07-21 14:30:00,42.31,42.44,42.26,42.42,2273100.0,28.9437,29.0326,28.9095,29.0189,2273100.0
2011-07-21 15:00:00,42.43,42.48,42.23,42.43,3407300.0,29.0258,29.06,28.8889,29.0258,3407300.0
2011-07-21 15:30:00,42.43,42.55,42.25,42.29,6779600.0,29.0258,29.1079,28.9026,28.93,6779600.0
2011-07-22 09:30:00,42.27,42.32,41.81,41.9,3655700.0,28.9163,28.9505,28.6016,28.6632,3655700.0
2011-07-22 10:00:00,41.89,42.16,41.85,41.91,1975000.0,28.6564,28.8411,28.629,28.67,1975000.0
2011-07-22 10:30:00,41.91,41.98,41.82,41.87,1109300.0,28.67,28.7179,28.6085,28.6427,1109300.0
2011-07-22 11:00:00,41.87,41.94,41.76,41.83,1316300.0,28.6427,28.6906,28.5674,28.6153,1316300.0
2011-07-22 11:30:00,41.82,42.12,41.81,42.09,1455100.0,28.6085,28.8137,28.6016,28.7932,1455100.0
2011-07-22 12:00:00,42.09,42.2,42.05,42.12,976900.0,28.7932,28.8684,28.7658,28.8137,976900.0
2011-07-22 12:30:00,42.12,42.22,42.02,42.2,741700.0,28.8137,28.8821,28.7453,28.8684,741700.0
2011-07-22 13:00:00,42.21,42.22,42.1,42.14,914100.0,28.8753,28.8821,28.8,28.8274,914100.0
2011-07-22 13:30:00,42.13,42.14,42.04,42.08,854000.0,28.8205,28.8274,28.759,28.7863,854000.0
2011-07-22 14:00:00,42.08,42.11,42.03,42.06,825300.0,28.7863,28.8069,28.7521,28.7726,825300.0
2011-07-22 14:30:00,42.06,42.22,42.04,42.22,1039900.0,28.7726,28.8821,28.759,28.8821,1039900.0
2011-07-22 15:00:00,42.22,42.24,42.09,42.1,1246500.0,28.8821,28.8958,28.7932,28.8,1246500.0
2011-07-22 15:30:00,42.1,42.17,42.05,42.17,2397000.0,28.8,28.8479,28.7658,28.8479,2397000.0
2011-07-25 09:30:00,41.52,41.69,41.29,41.45,3680600.0,28.4032,28.5195,28.2459,28.3554,3680600.0
2011-07-25 10:00:00,41.45,41.68,41.38,41.6,2314000.0,28.3554,28.5127,28.3075,28.458,2314000.0
2011-07-25 10:30:00,41.59,41.66,41.5,41.59,1869300.0,28.4511,28.499,28.3896,28.4511,1869300.0
2011-07-25 11:00:00,41.59,41.8,41.53,41.79,1612900.0,28.4511,28.5948,28.4101,28.5879,1612900.0
2011-07-25 11:30:00,41.79,41.84,41.74,41.78,1356400.0,28.5879,28.6222,28.5537,28.5811,1356400.0
2011-07-25 12:00:00,41.78,41.85,41.76,41.84,926300.0,28.5811,28.629,28.5674,28.6222,926300.0
2011-07-25 12:30:00,41.84,41.9,41.81,41.82,614300.0,28.6222,28.6632,28.6016,28.6085,614300.0
2011-07-25 13:00:00,41.82,41.91,41.77,41.85,746400.0,28.6085,28.67,28.5743,28.629,746400.0
2011-07-25 13:30:00,41.85,41.87,41.79,41.8,533300.0,28.629,28.6427,28.5879,28.5948,533300.0
2011-07-25 14:00:00,41.81,41.86,41.77,41.79,838300.0,28.6016,28.6358,28.5743,28.5879,838300.0
2011-07-25 14:30:00,41.79,41.8,41.72,41.77,1402600.0,28.5879,28.5948,28.5401,28.5743,1402600.0
2011-07-25 15:00:00,41.77,41.79,41.68,41.74,1612300.0,28.5743,28.5879,28.5127,28.5537,1612300.0
2011-07-25 15:30:00,41.74,41.8,41.65,41.69,3197000.0,28.5537,28.5948,28.4922,28.5195,3197000.0
2011-07-26 09:30:00,41.53,41.77,41.3,41.38,3466900.0,28.4101,28.5743,28.2527,28.3075,3466900.0
2011-07-26 10:00:00,41.38,41.48,41.29,41.44,2823600.0,28.3075,28.3759,28.2459,28.3485,2823600.0
2011-07-26 10:30:00,41.43,41.78,41.4,41.71,2392700.0,28.3417,28.5811,28.3212,28.5332,2392700.0
2011-07-26 11:00:00,41.71,41.79,41.63,41.66,1793600.0,28.5332,28.5879,28.4785,28.499,1793600.0
2011-07-26 11:30:00,41.65,41.69,41.56,41.64,805800.0,28.4922,28.5195,28.4306,28.4853,805800.0
2011-07-26 12:00:00,41.64,41.74,41.63,41.7,1000600.0,28.4853,28.5537,28.4785,28.5264,1000600.0
2011-07-26 12:30:00,41.69,41.7,41.6,41.66,550400.0,28.5195,28.5264,28.458,28.499,550400.0
2011-07-26 13:00:00,41.65,41.71,41.58,41.62,975700.0,28.4922,28.5332,28.4443,28.4717,975700.0
2011-07-26 13:30:00,41.62,41.68,41.6,41.68,686300.0,28.4717,28.5127,28.458,28.5127,686300.0
2011-07-26 14:00:00,41.67,41.78,41.66,41.72,1310600.0,28.5059,28.5811,28.499,28.5401,1310600.0
2011-07-26 14:30:00,41.72,41.76,41.63,41.69,1020000.0,28.5401,28.5674,28.4785,28.5195,1020000.0
2011-07-26 15:00:00,41.69,41.7,41.54,41.6,1695600.0,28.5195,28.5264,28.4169,28.458,1695600.0
2011-07-26 15:30:00,41.59,41.6,41.4,41.47,3551200.0,28.4511,28.458,28.3212,28.369,3551200.0
2011-07-27 09:30:00,41.2,41.24,40.83,40.9,3033000.0,28.1843,28.2117,27.9312,27.9791,3033000.0
2011-07-27 10:00:00,40.89,41.1,40.75,41.0,3710000.0,27.9723,28.1159,27.8765,28.0475,3710000.0
2011-07-27 10:30:00,41.0,41.18,40.91,41.1,2751700.0,28.0475,28.1707,27.986,28.1159,2751700.0
2011-07-27 11:00:00,41.1,41.23,41.05,41.23,2100200.0,28.1159,28.2049,28.0817,28.2049,2100200.0
2011-07-27 11:30:00,41.24,41.4,41.06,41.13,1906600.0,28.2117,28.3212,28.0886,28.1364,1906600.0
2011-07-27 12:00:00,41.12,41.17,40.97,41.06,1230600.0,28.1296,28.1638,28.027,28.0886,1230600.0
2011-07-27 12:30:00,41.06,41.09,40.97,40.98,775400.0,28.0886,28.1091,28.027,28.0338,775400.0
2011-07-27 13:00:00,40.98,41.04,40.91,40.95,1071500.0,28.0338,28.0749,27.986,28.0133,1071500.0
2011-07-27 13:30:00,40.95,41.03,40.93,40.97,896000.0,28.0133,28.068,27.9996,28.027,896000.0
2011-07-27 14:00:00,40.97,41.01,40.86,40.92,1340000.0,28.027,28.0544,27.9517,27.9928,1340000.0
2011-07-27 14:30:00,40.92,40.92,40.67,40.81,2679400.0,27.9928,27.9928,27.8218,27.9175,2679400.0
2011-07-27 15:00:00,40.8,40.84,40.66,40.78,2287500.0,27.9107,27.9381,27.8149,27.897,2287500.0
2011-07-27 15:30:00,40.78,40.88,40.59,40.68,5289300.0,27.897,27.9654,27.767,27.8286,5289300.0
2011-07-28 09:30:00,40.74,41.01,40.62,40.83,3189000.0,27.8697,28.0544,27.7876,27.9312,3189000.0
2011-07-28 10:00:00,40.84,41.1,40.68,40.99,2672100.0,27.9381,28.1159,27.8286,28.0407,2672100.0
2011-07-28 10:30:00,40.99,41.08,40.91,41.06,1385700.0,28.0407,28.1022,27.986,28.0886,1385700.0
2011-07-28 11:00:00,41.06,41.21,40.99,41.15,1303600.0,28.0886,28.1912,28.0407,28.1501,1303600.0
2011-07-28 11:30:00,41.14,41.2,41.11,41.17,1373700.0,28.1433,28.1843,28.1228,28.1638,1373700.0
2011-07-28 12:00:00,41.18,41.24,41.12,41.16,1127200.0,28.1707,28.2117,28.1296,28.157,1127200.0
2011-07-28 12:30:00,41.15,41.17,40.99,41.0,1154800.0,28.1501,28.1638,28.0407,28.0475,1154800.0
2011-07-28 13:00:00,41.0,41.04,40.87,40.97,1292600.0,28.0475,28.0749,27.9586,28.027,1292600.0
2011-07-28 13:30:00,40.96,41.04,40.91,41.02,841300.0,28.0202,28.0749,27.986,28.0612,841300.0
2011-07-28 14:00:00,41.01,41.03,40.83,40.89,675300.0,28.0544,28.068,27.9312,27.9723,675300.0
2011-07-28 14:30:00,40.89,41.06,40.82,40.99,1237900.0,27.9723,28.0886,27.9244,28.0407,1237900.0
2011-07-28 15:00:00,40.99,41.0,40.76,40.79,1439200.0,28.0407,28.0475,27.8833,27.9039,1439200.0
2011-07-28 15:30:00,40.78,40.83,40.62,40.69,3333400.0,27.897,27.9312,27.7876,27.8355,3333400.0
2011-07-29 09:30:00,40.28,40.34,39.9,40.13,5731800.0,27.555,27.596,27.295,27.4524,5731800.0
2011-07-29 10:00:00,40.13,40.45,40.08,40.38,3032900.0,27.4524,27.6713,27.4182,27.6234,3032900.0
2011-07-29 10:30:00,40.38,40.53,40.14,40.4,3436200.0,27.6234,27.726,27.4592,27.6371,3436200.0
2011-07-29 11:00:00,40.4,40.75,40.39,40.52,2846300.0,27.6371,27.8765,27.6302,27.7192,2846300.0
2011-07-29 11:30:00,40.52,40.72,40.51,40.63,1358500.0,27.7192,27.856,27.7123,27.7944,1358500.0
2011-07-29 12:00:00,40.63,40.69,40.5,40.54,1391200.0,27.7944,27.8355,27.7055,27.7328,1391200.0
2011-07-29 12:30:00,40.54,40.6,40.45,40.48,1034200.0,27.7328,27.7739,27.6713,27.6918,1034200.0
2011-07-29 13:00:00,40.48,40.57,40.41,40.48,933800.0,27.6918,27.7534,27.6439,27.6918,933800.0
2011-07-29 13:30:00,40.48,40.55,40.46,40.51,927200.0,27.6918,27.7397,27.6781,27.7123,927200.0
2011-07-29 14:00:00,40.51,40.61,40.42,40.45,868400.0,27.7123,27.7807,27.6507,27.6713,868400.0
2011-07-29 14:30:00,40.45,40.62,40.4,40.4,1473400.0,27.6713,27.7876,27.6371,27.6371,1473400.0
2011-07-29 15:00:00,40.4,40.47,40.33,40.4,2505400.0,27.6371,27.685,27.5892,27.6371,2505400.0
2011-07-29 15:30:00,40.4,40.59,40.34,40.42,6882300.0,27.6371,27.767,27.596,27.6507,6882300.0
2011-08-01 09:30:00,41.18,41.37,40.72,40.78,4417200.0,28.1707,28.3006,27.856,27.897,4417200.0
2011-08-01 10:00:00,40.79,40.79,40.05,40.36,4960100.0,27.9039,27.9039,27.3976,27.6097,4960100.0
2011-08-01 10:30:00,40.35,40.44,40.22,40.32,2453300.0,27.6029,27.6644,27.5139,27.5823,2453300.0
2011-08-01 11:00:00,40.32,40.34,40.19,40.29,2631200.0,27.5823,27.596,27.4934,27.5618,2631200.0
2011-08-01 11:30:00,40.28,40.29,39.96,40.19,2782200.0,27.555,27.5618,27.3361,27.4934,2782200.0
2011-08-01 12:00:00,40.2,40.35,40.18,40.3,1582900.0,27.5003,27.6029,27.4866,27.5687,1582900.0
2011-08-01 12:30:00,40.3,40.42,40.2,40.37,1166700.0,27.5687,27.6507,27.5003,27.6165,1166700.0
2011-08-01 13:00:00,40.37,40.42,40.28,40.36,1129700.0,27.6165,27.6507,27.555,27.6097,1129700.0
2011-08-01 13:30:00,40.35,40.51,40.35,40.49,1103800.0,27.6029,27.7123,27.6029,27.6986,1103800.0
2011-08-01 14:00:00,40.49,40.51,40.29,40.34,1234700.0,27.6986,27.7123,27.5618,27.596,1234700.0
2011-08-01 14:30:00,40.34,40.5,40.31,40.44,1487600.0,27.596,27.7055,27.5755,27.6644,1487600.0
2011-08-01 15:00:00,40.45,40.52,40.32,40.46,1653300.0,27.6713,27.7192,27.5823,27.6781,1653300.0
2011-08-01 15:30:00,40.45,40.59,40.27,40.44,3972400.0,27.6713,27.767,27.5481,27.6644,3972400.0
2011-08-02 09:30:00,40.1,40.38,40.0,40.17,4201500.0,27.4318,27.6234,27.3634,27.4797,4201500.0
2011-08-02 10:00:00,40.17,40.25,40.04,40.11,3358700.0,27.4797,27.5345,27.3908,27.4387,3358700.0
2011-08-02 10:30:00,40.11,40.23,40.09,40.13,2376600.0,27.4387,27.5208,27.425,27.4524,2376600.0
2011-08-02 11:00:00,40.13,40.14,39.84,39.98,3483100.0,27.4524,27.4592,27.254,27.3498,3483100.0
2011-08-02 11:30:00,39.98,40.23,39.98,40.07,2010900.0,27.3498,27.5208,27.3498,27.4113,2010900.0
2011-08-02 12:00:00,40.07,40.08,39.85,40.07,1960500.0,27.4113,27.4182,27.2608,27.4113,1960500.0
2011-08-02 12:30:00,40.07,40.08,39.86,39.92,2458400.0,27.4113,27.4182,27.2677,27.3087,2458400.0
2011-08-02 13:00:00,39.92,40.14,39.91,40.07,1512200.0,27.3087,27.4592,27.3019,27.4113,1512200.0
2011-08-02 13:30:00,40.06,40.1,39.9,39.91,2005000.0,27.4045,27.4318,27.295,27.3019,2005000.0
2011-08-02 14:00:00,39.91,40.12,39.9,40.03,1767400.0,27.3019,27.4455,27.295,27.384,1767400.0
2011-08-02 14:30:00,40.03,40.22,39.94,40.19,2288000.0,27.384,27.5139,27.3224,27.4934,2288000.0
2011-08-02 15:00:00,40.19,40.23,40.01,40.05,2515400.0,27.4934,27.5208,27.3703,27.3976,2515400.0
2011-08-02 15:30:00,40.05,40.2,39.84,39.84,8800600.0,27.3976,27.5003,27.254,27.254,8800600.0
2011-08-03 09:30:00,39.76,40.02,39.63,39.78,3759700.0,27.1993,27.3771,27.1103,27.2129,3759700.0
2011-08-03 10:00:00,39.78,39.91,39.58,39.65,4120400.0,27.2129,27.3019,27.0761,27.124,4120400.0
2011-08-03 10:30:00,39.65,39.78,39.34,39.74,5350600.0,27.124,27.2129,26.9119,27.1856,5350600.0
2011-08-03 11:00:00,39.73,39.89,39.52,39.69,2941000.0,27.1787,27.2882,27.0351,27.1514,2941000.0
2011-08-03 11:30:00,39.69,39.76,39.51,39.58,2581200.0,27.1514,27.1993,27.0282,27.0761,2581200.0
2011-08-03 12:00:00,39.59,39.6,39.35,39.47,2903100.0,27.083,27.0898,26.9188,27.0009,2903100.0
2011-08-03 12:30:00,39.47,39.58,39.43,39.54,1777800.0,27.0009,27.0761,26.9735,27.0488,1777800.0
2011-08-03 13:00:00,39.54,39.62,39.47,39.53,1254400.0,27.0488,27.1035,27.0009,27.0419,1254400.0
2011-08-03 13:30:00,39.53,39.89,39.53,39.69,2600400.0,27.0419,27.2882,27.0419,27.1514,2600400.0
2011-08-03 14:00:00,39.7,39.8,39.55,39.6,2093500.0,27.1582,27.2266,27.0556,27.0898,2093500.0
2011-08-03 14:30:00,39.61,39.78,39.52,39.76,1757300.0,27.0966,27.2129,27.0351,27.1993,1757300.0
2011-08-03 15:00:00,39.75,40.01,39.66,39.9,3370100.0,27.1924,27.3703,27.1308,27.295,3370100.0
2011-08-03 15:30:00,39.9,39.93,39.75,39.91,3896400.0,27.295,27.3155,27.1924,27.3019,3896400.0
2011-08-04 09:30:00,39.31,39.59,39.04,39.05,5408200.0,26.8914,27.083,26.7067,26.7136,5408200.0
2011-08-04 10:00:00,39.05,39.08,38.82,38.83,4811500.0,26.7136,26.7341,26.5562,26.5631,4811500.0
2011-08-04 10:30:00,38.83,38.87,38.45,38.53,5668000.0,26.5631,26.5904,26.3031,26.3578,5668000.0
2011-08-04 11:00:00,38.53,38.84,38.41,38.57,4313400.0,26.3578,26.5699,26.2757,26.3852,4313400.0
2011-08-04 11:30:00,38.57,38.71,38.31,38.64,3818300.0,26.3852,26.481,26.2073,26.4331,3818300.0
2011-08-04 12:00:00,38.65,38.77,38.58,38.71,2603200.0,26.4399,26.522,26.392,26.481,2603200.0
2011-08-04 12:30:00,38.71,38.8,38.61,38.63,2041500.0,26.481,26.5425,26.4126,26.4262,2041500.0
2011-08-04 13:00:00,38.62,38.8,38.55,38.72,1458200.0,26.4194,26.5425,26.3715,26.4878,1458200.0
2011-08-04 13:30:00,38.72,38.72,38.47,38.54,1662000.0,26.4878,26.4878,26.3168,26.3647,1662000.0
2011-08-04 14:00:00,38.55,38.58,38.12,38.3,4266700.0,26.3715,26.392,26.0774,26.2005,4266700.0
2011-08-04 14:30:00,38.3,38.76,38.26,38.6,4540600.0,26.2005,26.5152,26.1731,26.4057,4540600.0
2011-08-04 15:00:00,38.6,38.79,38.38,38.4,3906600.0,26.4057,26.5357,26.2552,26.2689,3906600.0
2011-08-04 15:30:00,38.39,38.54,37.82,37.89,10856500.0,26.2621,26.3647,25.8721,25.92,10856500.0
2011-08-05 09:30:00,38.33,38.75,37.62,37.63,8051800.0,26.221,26.5083,25.7353,25.7421,8051800.0
2011-08-05 10:00:00,37.64,38.15,37.56,37.84,8034400.0,25.749,26.0979,25.6943,25.8858,8034400.0
2011-08-05 10:30:00,37.84,38.08,37.63,38.07,6571100.0,25.8858,26.05,25.7421,26.0431,6571100.0
2011-08-05 11:00:00,38.07,38.08,37.29,37.63,7488500.0,26.0431,26.05,25.5096,25.7421,7488500.0
2011-08-05 11:30:00,37.63,37.76,36.72,36.9,6956400.0,25.7421,25.8311,25.1196,25.2428,6956400.0
2011-08-05 12:00:00,36.9,37.67,36.88,37.28,8982900.0,25.2428,25.7695,25.2291,25.5027,8982900.0
2011-08-05 12:30:00,37.29,38.28,37.19,37.92,5640000.0,25.5096,26.1868,25.4412,25.9405,5640000.0
2011-08-05 13:00:00,37.93,38.15,37.56,37.94,4566000.0,25.9474,26.0979,25.6943,25.9542,4566000.0
2011-08-05 13:30:00,37.94,38.11,37.63,37.91,4036900.0,25.9542,26.0705,25.7421,25.9337,4036900.0
2011-08-05 14:00:00,37.91,37.95,37.63,37.72,2669100.0,25.9337,25.9611,25.7421,25.8037,2669100.0
2011-08-05 14:30:00,37.72,37.89,37.57,37.66,3000800.0,25.8037,25.92,25.7011,25.7627,3000800.0
2011-08-05 15:00:00,37.66,37.8,37.26,37.29,6237900.0,25.7627,25.8584,25.489,25.5096,6237900.0
2011-08-05 15:30:00,37.27,37.83,37.16,37.61,8363900.0,25.4959,25.879,25.4206,25.7285,8363900.0
2011-08-08 09:30:00,36.23,37.72,36.13,36.88,9377900.0,24.7844,25.8037,24.716,25.2291,9377900.0
2011-08-08 10:00:00,36.88,36.94,35.9,35.91,8373000.0,25.2291,25.2701,24.5587,24.5655,8373000.0
2011-08-08 10:30:00,35.92,36.02,35.65,35.77,8692000.0,24.5724,24.6408,24.3877,24.4697,8692000.0
2011-08-08 11:00:00,35.72,36.14,35.45,35.5,7532600.0,24.4355,24.7229,24.2508,24.285,7532600.0
2011-08-08 11:30:00,35.5,35.77,35.3,35.66,4739300.0,24.285,24.4697,24.1482,24.3945,4739300.0
2011-08-08 12:00:00,35.66,35.68,35.3,35.36,4362100.0,24.3945,24.4082,24.1482,24.1893,4362100.0
2011-08-08 12:30:00,35.35,35.44,35.0,35.17,5184600.0,24.1824,24.244,23.943,24.0593,5184600.0
2011-08-08 13:00:00,35.17,35.29,34.8,35.06,4573600.0,24.0593,24.1414,23.8062,23.984,4573600.0
2011-08-08 13:30:00,35.06,35.07,34.35,34.36,6415200.0,23.984,23.9909,23.4983,23.5052,6415200.0
2011-08-08 14:00:00,34.36,34.68,33.69,34.52,9864100.0,23.5052,23.7241,23.0469,23.6146,9864100.0
2011-08-08 14:30:00,34.52,35.1,34.34,34.59,7329600.0,23.6146,24.0114,23.4915,23.6625,7329600.0
2011-08-08 15:00:00,34.59,35.48,34.48,35.04,7431300.0,23.6625,24.2714,23.5873,23.9704,7431300.0
2011-08-08 15:30:00,35.04,35.12,34.12,34.12,14660100.0,23.9704,24.0251,23.341,23.341,14660100.0
2011-08-09 09:30:00,35.38,35.65,34.7,35.28,8550200.0,24.203,24.3877,23.7378,24.1345,8550200.0
2011-08-09 10:00:00,35.28,35.78,35.16,35.4,6163800.0,24.1345,24.4766,24.0525,24.2166,6163800.0
2011-08-09 10:30:00,35.4,35.71,35.39,35.52,3580200.0,24.2166,24.4287,24.2098,24.2987,3580200.0
2011-08-09 11:00:00,35.52,35.53,35.0,35.49,3562900.0,24.2987,24.3056,23.943,24.2782,3562900.0
2011-08-09 11:30:00,35.5,35.57,35.09,35.54,2557500.0,24.285,24.3329,24.0046,24.3124,2557500.0
2011-08-09 12:00:00,35.55,35.62,35.3,35.34,2489700.0,24.3193,24.3671,24.1482,24.1756,2489700.0
2011-08-09 12:30:00,35.35,35.43,35.05,35.09,2369300.0,24.1824,24.2372,23.9772,24.0046,2369300.0
2011-08-09 13:00:00,35.09,35.25,35.01,35.03,2594400.0,24.0046,24.114,23.9498,23.9635,2594400.0
2011-08-09 13:30:00,35.03,35.11,34.74,34.89,2985100.0,23.9635,24.0183,23.7651,23.8678,2985100.0
2011-08-09 14:00:00,34.89,35.57,34.3,35.05,5917700.0,23.8678,24.3329,23.4641,23.9772,5917700.0
2011-08-09 14:30:00,35.04,35.07,33.69,34.51,7636400.0,23.9704,23.9909,23.0469,23.6078,7636400.0
2011-08-09 15:00:00,34.5,35.65,34.32,35.3,5448100.0,23.601,24.3877,23.4778,24.1482,5448100.0
2011-08-09 15:30:00,35.31,36.4,34.94,36.4,13410500.0,24.1551,24.9007,23.902,24.9007,13410500.0
2011-08-10 09:30:00,35.5,35.58,34.57,34.6,8231800.0,24.285,24.3398,23.6488,23.6694,8231800.0
2011-08-10 10:00:00,34.6,34.85,34.07,34.55,8592600.0,23.6694,23.8404,23.3068,23.6352,8592600.0
2011-08-10 10:30:00,34.56,35.0,34.33,34.53,6587400.0,23.642,23.943,23.4847,23.6215,6587400.0
2011-08-10 11:00:00,34.53,34.69,34.21,34.5,5037200.0,23.6215,23.7309,23.4026,23.601,5037200.0
2011-08-10 11:30:00,34.5,35.0,34.47,34.86,4378500.0,23.601,23.943,23.5804,23.8472,4378500.0
2011-08-10 12:00:00,34.86,35.14,34.72,34.88,3937500.0,23.8472,24.0388,23.7515,23.8609,3937500.0
2011-08-10 12:30:00,34.88,35.25,34.7,35.22,2604600.0,23.8609,24.114,23.7378,24.0935,2604600.0
2011-08-10 13:00:00,35.22,35.29,34.78,35.11,3118700.0,24.0935,24.1414,23.7925,24.0183,3118700.0
2011-08-10 13:30:00,35.1,35.56,34.98,35.55,4102500.0,24.0114,24.3261,23.9293,24.3193,4102500.0
2011-08-10 14:00:00,35.55,35.85,35.31,35.58,4133100.0,24.3193,24.5245,24.1551,24.3398,4133100.0
2011-08-10 14:30:00,35.57,35.64,35.16,35.18,3391900.0,24.3329,24.3808,24.0525,24.0661,3391900.0
2011-08-10 15:00:00,35.19,35.26,34.61,34.65,5547300.0,24.073,24.1209,23.6762,23.7036,5547300.0
2011-08-10 15:30:00,34.65,35.0,34.18,34.32,15228900.0,23.7036,23.943,23.3821,23.4778,15228900.0
2011-08-11 09:30:00,34.63,35.23,34.63,34.85,8577900.0,23.6899,24.1003,23.6899,23.8404,8577900.0
2011-08-11 10:00:00,34.85,35.76,34.8,35.51,5482900.0,23.8404,24.4629,23.8062,24.2919,5482900.0
2011-08-11 10:30:00,35.51,36.17,35.5,35.69,4340800.0,24.2919,24.7434,24.285,24.415,4340800.0
2011-08-11 11:00:00,35.69,35.88,35.32,35.59,3442000.0,24.415,24.545,24.1619,24.3466,3442000.0
2011-08-11 11:30:00,35.58,35.78,35.37,35.57,2137000.0,24.3398,24.4766,24.1961,24.3329,2137000.0
2011-08-11 12:00:00,35.57,35.83,35.51,35.67,2413000.0,24.3329,24.5108,24.2919,24.4013,2413000.0
2011-08-11 12:30:00,35.67,36.3,35.66,36.2,2846100.0,24.4013,24.8323,24.3945,24.7639,2846100.0
2011-08-11 13:00:00,36.2,36.3,36.0,36.12,2655300.0,24.7639,24.8323,24.6271,24.7092,2655300.0
2011-08-11 13:30:00,36.12,36.29,35.87,36.15,2451200.0,24.7092,24.8255,24.5382,24.7297,2451200.0
2011-08-11 14:00:00,36.14,36.64,36.08,36.64,2990200.0,24.7229,25.0649,24.6818,25.0649,2990200.0
2011-08-11 14:30:00,36.63,37.01,36.52,36.94,4065000.0,25.0581,25.318,24.9828,25.2701,4065000.0
2011-08-11 15:00:00,36.94,37.3,36.88,37.09,5053500.0,25.2701,25.5164,25.2291,25.3727,5053500.0
2011-08-11 15:30:00,37.1,37.2,36.54,36.61,13366100.0,25.3796,25.448,24.9965,25.0444,13366100.0
2011-08-12 09:30:00,37.12,37.85,36.72,36.98,6073300.0,25.3933,25.8926,25.1196,25.2975,6073300.0
2011-08-12 10:00:00,36.99,37.04,36.35,36.52,4573900.0,25.3043,25.3385,24.8665,24.9828,4573900.0
2011-08-12 10:30:00,36.51,36.66,35.96,36.16,3415100.0,24.976,25.0786,24.5997,24.7365,3415100.0
2011-08-12 11:00:00,36.16,36.33,36.0,36.2,2410500.0,24.7365,24.8528,24.6271,24.7639,2410500.0
2011-08-12 11:30:00,36.2,36.68,36.13,36.59,2559100.0,24.7639,25.0923,24.716,25.0307,2559100.0
2011-08-12 12:00:00,36.58,36.64,36.35,36.44,1477700.0,25.0239,25.0649,24.8665,24.9281,1477700.0
2011-08-12 12:30:00,36.45,36.46,36.1,36.38,2460700.0,24.9349,24.9418,24.6955,24.887,2460700.0
2011-08-12 13:00:00,36.38,36.4,36.11,36.22,1296900.0,24.887,24.9007,24.7023,24.7776,1296900.0
2011-08-12 13:30:00,36.21,36.34,36.12,36.2,1426900.0,24.7707,24.8597,24.7092,24.7639,1426900.0
2011-08-12 14:00:00,36.21,36.23,35.81,35.88,2774600.0,24.7707,24.7844,24.4971,24.545,2774600.0
2011-08-12 14:30:00,35.88,36.08,35.77,36.0,2571400.0,24.545,24.6818,24.4697,24.6271,2571400.0
2011-08-12 15:00:00,36.0,36.07,35.79,35.81,2404300.0,24.6271,24.675,24.4834,24.4971,2404300.0
2011-08-12 15:30:00,35.81,35.97,35.58,35.94,7683600.0,24.4971,24.6066,24.3398,24.586,7683600.0
2011-08-15 09:30:00,36.53,36.89,36.39,36.66,4456200.0,24.9897,25.2359,24.8939,25.0786,4456200.0
2011-08-15 10:00:00,36.67,36.98,36.5,36.77,3173400.0,25.0854,25.2975,24.9691,25.1538,3173400.0
2011-08-15 10:30:00,36.78,36.82,36.48,36.58,2347500.0,25.1607,25.188,24.9555,25.0239,2347500.0
2011-08-15 11:00:00,36.58,36.72,36.55,36.65,2513300.0,25.0239,25.1196,25.0033,25.0717,2513300.0
2011-08-15 11:30:00,36.66,36.79,36.56,36.74,1722700.0,25.0786,25.1675,25.0102,25.1333,1722700.0
2011-08-15 12:00:00,36.74,36.85,36.73,36.78,1158000.0,25.1333,25.2086,25.1265,25.1607,1158000.0
2011-08-15 12:30:00,36.78,36.92,36.72,36.86,1108100.0,25.1607,25.2564,25.1196,25.2154,1108100.0
2011-08-15 13:00:00,36.87,36.91,36.68,36.76,1723600.0,25.2222,25.2496,25.0923,25.147,1723600.0
2011-08-15 13:30:00,36.76,36.8,36.7,36.74,1410400.0,25.147,25.1744,25.1059,25.1333,1410400.0
2011-08-15 14:00:00,36.73,37.08,36.73,37.05,1534500.0,25.1265,25.3659,25.1265,25.3454,1534500.0
2011-08-15 14:30:00,37.05,37.14,36.93,36.93,1787400.0,25.3454,25.4069,25.2633,25.2633,1787400.0
2011-08-15 15:00:00,36.94,36.97,36.68,36.74,2919600.0,25.2701,25.2907,25.0923,25.1333,2919600.0
2011-08-15 15:30:00,36.74,36.88,36.68,36.88,5414900.0,25.1333,25.2291,25.0923,25.2291,5414900.0
2011-08-16 09:30:00,36.33,36.42,36.05,36.23,4031700.0,24.8528,24.9144,24.6613,24.7844,4031700.0
2011-08-16 10:00:00,36.23,36.38,36.12,36.35,2809300.0,24.7844,24.887,24.7092,24.8665,2809300.0
2011-08-16 10:30:00,36.35,36.37,36.17,36.3,2447100.0,24.8665,24.8802,24.7434,24.8323,2447100.0
2011-08-16 11:00:00,36.29,36.35,36.2,36.32,2136700.0,24.8255,24.8665,24.7639,24.846,2136700.0
2011-08-16 11:30:00,36.33,36.53,36.23,36.41,2099800.0,24.8528,24.9897,24.7844,24.9076,2099800.0
2011-08-16 12:00:00,36.4,36.57,36.02,36.08,4303800.0,24.9007,25.017,24.6408,24.6818,4303800.0
2011-08-16 12:30:00,36.08,36.15,35.87,35.99,2514100.0,24.6818,24.7297,24.5382,24.6202,2514100.0
2011-08-16 13:00:00,36.0,36.07,35.77,35.95,2755200.0,24.6271,24.675,24.4697,24.5929,2755200.0
2011-08-16 13:30:00,35.95,36.08,35.9,35.99,1984600.0,24.5929,24.6818,24.5587,24.6202,1984600.0
2011-08-16 14:00:00,35.99,36.2,35.96,35.98,2088900.0,24.6202,24.7639,24.5997,24.6134,2088900.0
2011-08-16 14:30:00,35.98,36.06,35.85,35.95,2224200.0,24.6134,24.6681,24.5245,24.5929,2224200.0
2011-08-16 15:00:00,35.94,36.25,35.93,36.25,3117000.0,24.586,24.7981,24.5792,24.7981,3117000.0
2011-08-16 15:30:00,36.25,36.25,35.96,36.03,5855500.0,24.7981,24.7981,24.5997,24.6476,5855500.0
2011-08-17 09:30:00,36.46,37.13,36.32,37.08,3517200.0,24.9418,25.4001,24.846,25.3659,3517200.0
2011-08-17 10:00:00,37.08,37.26,36.9,37.19,2423900.0,25.3659,25.489,25.2428,25.4412,2423900.0
2011-08-17 10:30:00,37.18,37.2,36.91,36.92,1796200.0,25.4343,25.448,25.2496,25.2564,1796200.0
2011-08-17 11:00:00,36.92,36.96,36.74,36.78,2102900.0,25.2564,25.2838,25.1333,25.1607,2102900.0
2011-08-17 11:30:00,36.78,36.87,36.69,36.75,1875400.0,25.1607,25.2222,25.0991,25.1402,1875400.0
2011-08-17 12:00:00,36.75,36.76,36.49,36.55,1775100.0,25.1402,25.147,24.9623,25.0033,1775100.0
2011-08-17 12:30:00,36.54,36.66,36.49,36.54,1363800.0,24.9965,25.0786,24.9623,24.9965,1363800.0
2011-08-17 13:00:00,36.54,36.6,36.41,36.5,1292800.0,24.9965,25.0375,24.9076,24.9691,1292800.0
2011-08-17 13:30:00,36.5,36.58,36.35,36.5,1364900.0,24.9691,25.0239,24.8665,24.9691,1364900.0
2011-08-17 14:00:00,36.5,36.64,36.49,36.51,1101800.0,24.9691,25.0649,24.9623,24.976,1101800.0
2011-08-17 14:30:00,36.51,36.65,36.48,36.65,1536500.0,24.976,25.0717,24.9555,25.0717,1536500.0
2011-08-17 15:00:00,36.65,36.65,36.53,36.58,1811800.0,25.0717,25.0717,24.9897,25.0239,1811800.0
2011-08-17 15:30:00,36.58,36.61,36.48,36.59,3709500.0,25.0239,25.0444,24.9555,25.0307,3709500.0
2011-08-18 09:30:00,35.27,35.47,35.08,35.14,6692900.0,24.1277,24.2645,23.9977,24.0388,6692900.0
2011-08-18 10:00:00,35.14,35.14,34.5,34.83,7470800.0,24.0388,24.0388,23.601,23.8267,7470800.0
2011-08-18 10:30:00,34.84,35.12,34.71,35.1,3793100.0,23.8336,24.0251,23.7446,24.0114,3793100.0
2011-08-18 11:00:00,35.11,35.18,34.95,35.04,2674200.0,24.0183,24.0661,23.9088,23.9704,2674200.0
2011-08-18 11:30:00,35.04,35.38,35.0,35.27,2214400.0,23.9704,24.203,23.943,24.1277,2214400.0
2011-08-18 12:00:00,35.27,35.28,35.0,35.08,2328700.0,24.1277,24.1345,23.943,23.9977,2328700.0
2011-08-18 12:30:00,35.08,35.19,35.0,35.11,1530600.0,23.9977,24.073,23.943,24.0183,1530600.0
2011-08-18 13:00:00,35.1,35.15,34.98,35.05,1815400.0,24.0114,24.0456,23.9293,23.9772,1815400.0
2011-08-18 13:30:00,35.05,35.09,34.72,34.76,3223000.0,23.9772,24.0046,23.7515,23.7788,3223000.0
2011-08-18 14:00:00,34.76,35.2,34.74,35.05,3081600.0,23.7788,24.0798,23.7651,23.9772,3081600.0
2011-08-18 14:30:00,35.05,35.09,34.83,34.83,2410100.0,23.9772,24.0046,23.8267,23.8267,2410100.0
2011-08-18 15:00:00,34.83,35.09,34.72,35.06,3694700.0,23.8267,24.0046,23.7515,23.984,3694700.0
2011-08-18 15:30:00,35.07,35.39,34.88,35.16,10259600.0,23.9909,24.2098,23.8609,24.0525,10259600.0
2011-08-19 09:30:00,34.76,35.18,34.55,34.96,11321300.0,23.7788,24.0661,23.6352,23.9156,11321300.0
2011-08-19 10:00:00,34.97,35.5,34.93,35.44,6521900.0,23.9225,24.285,23.8951,24.244,6521900.0
2011-08-19 10:30:00,35.43,35.5,34.98,35.13,3335400.0,24.2372,24.285,23.9293,24.0319,3335400.0
2011-08-19 11:00:00,35.13,35.16,34.86,34.99,2779000.0,24.0319,24.0525,23.8472,23.9362,2779000.0
2011-08-19 11:30:00,34.98,35.1,34.84,35.08,1912900.0,23.9293,24.0114,23.8336,23.9977,1912900.0
2011-08-19 12:00:00,35.08,35.09,34.87,35.0,1230100.0,23.9977,24.0046,23.8541,23.943,1230100.0
2011-08-19 12:30:00,35.0,35.08,34.85,34.86,1204400.0,23.943,23.9977,23.8404,23.8472,1204400.0
2011-08-19 13:00:00,34.86,34.94,34.75,34.82,1552100.0,23.8472,23.902,23.772,23.8199,1552100.0
2011-08-19 13:30:00,34.82,34.82,34.52,34.65,2277000.0,23.8199,23.8199,23.6146,23.7036,2277000.0
2011-08-19 14:00:00,34.65,34.72,34.35,34.49,2783100.0,23.7036,23.7515,23.4983,23.5941,2783100.0
2011-08-19 14:30:00,34.48,34.59,34.31,34.48,3265700.0,23.5873,23.6625,23.471,23.5873,3265700.0
2011-08-19 15:00:00,34.48,34.66,34.34,34.55,3761900.0,23.5873,23.7104,23.4915,23.6352,3761900.0
2011-08-19 15:30:00,34.55,34.66,34.26,34.29,7383000.0,23.6352,23.7104,23.4368,23.4573,7383000.0
2011-08-22 09:30:00,35.11,35.18,34.42,34.46,3425300.0,24.0183,24.0661,23.5462,23.5736,3425300.0
2011-08-22 10:00:00,34.46,34.56,34.34,34.39,3044400.0,23.5736,23.642,23.4915,23.5257,3044400.0
2011-08-22 10:30:00,34.39,34.52,34.16,34.18,2832300.0,23.5257,23.6146,23.3684,23.3821,2832300.0
2011-08-22 11:00:00,34.18,34.29,33.86,33.9,4833400.0,23.3821,23.4573,23.1631,23.1905,4833400.0
2011-08-22 11:30:00,33.9,33.95,33.54,33.6,4436500.0,23.1905,23.2247,22.9442,22.9853,4436500.0
2011-08-22 12:00:00,33.6,33.81,33.58,33.68,2774000.0,22.9853,23.1289,22.9716,23.04,2774000.0
2011-08-22 12:30:00,33.68,33.93,33.63,33.9,2867900.0,23.04,23.211,23.0058,23.1905,2867900.0
2011-08-22 13:00:00,33.9,33.99,33.72,33.83,3067200.0,23.1905,23.2521,23.0674,23.1426,3067200.0
2011-08-22 13:30:00,33.83,33.85,33.58,33.78,3411200.0,23.1426,23.1563,22.9716,23.1084,3411200.0
2011-08-22 14:00:00,33.78,33.87,33.67,33.7,2643400.0,23.1084,23.17,23.0332,23.0537,2643400.0
2011-08-22 14:30:00,33.7,33.72,33.51,33.52,3089200.0,23.0537,23.0674,22.9237,22.9306,3089200.0
2011-08-22 15:00:00,33.53,33.72,33.52,33.62,3316500.0,22.9374,23.0674,22.9306,22.999,3316500.0
2011-08-22 15:30:00,33.62,33.73,33.35,33.4,8301100.0,22.999,23.0742,22.8143,22.8485,8301100.0
2011-08-23 09:30:00,33.29,33.45,32.31,33.0,10220900.0,22.7732,22.8827,22.1028,22.5748,10220900.0
2011-08-23 10:00:00,32.99,33.81,32.99,33.68,6197900.0,22.568,23.1289,22.568,23.04,6197900.0
2011-08-23 10:30:00,33.68,33.9,33.51,33.51,3434600.0,23.04,23.1905,22.9237,22.9237,3434600.0
2011-08-23 11:00:00,33.52,33.94,33.5,33.94,2656600.0,22.9306,23.2179,22.9169,23.2179,2656600.0
2011-08-23 11:30:00,33.93,34.27,33.9,34.27,2877100.0,23.211,23.4436,23.1905,23.4436,2877100.0
2011-08-23 12:00:00,34.26,34.34,34.09,34.31,2035000.0,23.4368,23.4915,23.3205,23.471,2035000.0
2011-08-23 12:30:00,34.32,34.64,34.32,34.47,3746900.0,23.4778,23.6967,23.4778,23.5804,3746900.0
2011-08-23 13:00:00,34.47,34.6,34.27,34.31,2236700.0,23.5804,23.6694,23.4436,23.471,2236700.0
2011-08-23 13:30:00,34.32,34.34,33.91,34.07,3273700.0,23.4778,23.4915,23.1974,23.3068,3273700.0
2011-08-23 14:00:00,34.07,34.27,33.98,34.24,2452500.0,23.3068,23.4436,23.2452,23.4231,2452500.0
2011-08-23 14:30:00,34.24,34.35,34.11,34.28,1979400.0,23.4231,23.4983,23.3342,23.4505,1979400.0
2011-08-23 15:00:00,34.28,34.74,34.27,34.5,3634300.0,23.4505,23.7651,23.4436,23.601,3634300.0
2011-08-23 15:30:00,34.49,34.8,34.36,34.78,6884800.0,23.5941,23.8062,23.5052,23.7925,6884800.0
2011-08-24 09:30:00,34.82,35.68,34.68,35.6,4690200.0,23.8199,24.4082,23.7241,24.3535,4690200.0
2011-08-24 10:00:00,35.6,35.88,35.46,35.5,4812300.0,24.3535,24.545,24.2577,24.285,4812300.0
2011-08-24 10:30:00,35.5,35.79,35.32,35.43,2981200.0,24.285,24.4834,24.1619,24.2372,2981200.0
2011-08-24 11:00:00,35.43,35.61,35.38,35.45,2622800.0,24.2372,24.3603,24.203,24.2508,2622800.0
2011-08-24 11:30:00,35.45,35.55,35.13,35.16,1832900.0,24.2508,24.3193,24.0319,24.0525,1832900.0
2011-08-24 12:00:00,35.15,35.23,34.95,35.2,1916500.0,24.0456,24.1003,23.9088,24.0798,1916500.0
2011-08-24 12:30:00,35.2,35.3,35.1,35.23,1391300.0,24.0798,24.1482,24.0114,24.1003,1391300.0
2011-08-24 13:00:00,35.23,35.47,35.15,35.43,1711800.0,24.1003,24.2645,24.0456,24.2372,1711800.0
2011-08-24 13:30:00,35.43,35.47,35.15,35.31,1168500.0,24.2372,24.2645,24.0456,24.1551,1168500.0
2011-08-24 14:00:00,35.32,35.4,35.22,35.23,1151100.0,24.1619,24.2166,24.0935,24.1003,1151100.0
2011-08-24 14:30:00,35.23,35.37,35.19,35.35,1492000.0,24.1003,24.1961,24.073,24.1824,1492000.0
2011-08-24 15:00:00,35.35,35.65,35.29,35.61,2641000.0,24.1824,24.3877,24.1414,24.3603,2641000.0
2011-08-24 15:30:00,35.62,36.01,35.59,35.81,9250000.0,24.3671,24.6339,24.3466,24.4971,9250000.0
2011-08-25 09:30:00,37.81,38.57,37.0,37.34,11720200.0,25.8653,26.3852,25.3112,25.5438,11720200.0
2011-08-25 10:00:00,37.34,37.38,36.54,36.75,6775200.0,25.5438,25.5711,24.9965,25.1402,6775200.0
2011-08-25 10:30:00,36.75,36.82,36.25,36.64,4640000.0,25.1402,25.188,24.7981,25.0649,4640000.0
2011-08-25 11:00:00,36.64,36.77,36.26,36.29,3007500.0,25.0649,25.1538,24.805,24.8255,3007500.0
2011-08-25 11:30:00,36.28,36.33,35.97,36.12,2355500.0,24.8186,24.8528,24.6066,24.7092,2355500.0
2011-08-25 12:00:00,36.11,36.18,35.79,35.99,1821700.0,24.7023,24.7502,24.4834,24.6202,1821700.0
2011-08-25 12:30:00,35.99,36.0,35.42,35.87,2660500.0,24.6202,24.6271,24.2303,24.5382,2660500.0
2011-08-25 13:00:00,35.87,36.06,35.71,36.0,1912500.0,24.5382,24.6681,24.4287,24.6271,1912500.0
2011-08-25 13:30:00,36.0,36.14,35.88,36.07,1881700.0,24.6271,24.7229,24.545,24.675,1881700.0
2011-08-25 14:00:00,36.07,36.26,35.89,36.02,2707400.0,24.675,24.805,24.5518,24.6408,2707400.0
2011-08-25 14:30:00,36.02,36.12,35.54,35.55,1970800.0,24.6408,24.7092,24.3124,24.3193,1970800.0
2011-08-25 15:00:00,35.55,36.07,35.48,35.91,3330600.0,24.3193,24.675,24.2714,24.5655,3330600.0
2011-08-25 15:30:00,35.91,35.96,35.54,35.73,6364800.0,24.5655,24.5997,24.3124,24.4424,6364800.0
2011-08-26 09:30:00,35.38,35.62,35.04,35.45,4610300.0,24.203,24.3671,23.9704,24.2508,4610300.0
2011-08-26 10:00:00,35.46,35.62,34.82,35.45,4418200.0,24.2577,24.3671,23.8199,24.2508,4418200.0
2011-08-26 10:30:00,35.46,35.91,35.19,35.54,2424700.0,24.2577,24.5655,24.073,24.3124,2424700.0
2011-08-26 11:00:00,35.53,36.02,35.45,35.79,2096100.0,24.3056,24.6408,24.2508,24.4834,2096100.0
2011-08-26 11:30:00,35.79,35.98,35.67,35.9,1457700.0,24.4834,24.6134,24.4013,24.5587,1457700.0
2011-08-26 12:00:00,35.9,36.48,35.9,36.36,2948000.0,24.5587,24.9555,24.5587,24.8734,2948000.0
2011-08-26 12:30:00,36.36,36.38,35.99,36.16,1623300.0,24.8734,24.887,24.6202,24.7365,1623300.0
2011-08-26 13:00:00,36.17,36.28,36.04,36.26,1322600.0,24.7434,24.8186,24.6545,24.805,1322600.0
2011-08-26 13:30:00,36.25,36.39,36.18,36.3,1237200.0,24.7981,24.8939,24.7502,24.8323,1237200.0
2011-08-26 14:00:00,36.3,36.39,36.05,36.06,1675400.0,24.8323,24.8939,24.6613,24.6681,1675400.0
2011-08-26 14:30:00,36.07,36.2,36.04,36.15,1637700.0,24.675,24.7639,24.6545,24.7297,1637700.0
2011-08-26 15:00:00,36.15,36.16,35.88,35.99,2320400.0,24.7297,24.7365,24.545,24.6202,2320400.0
2011-08-26 15:30:00,36.0,36.21,35.94,36.19,4411500.0,24.6271,24.7707,24.586,24.7571,4411500.0
2011-08-29 09:30:00,36.82,37.05,36.47,36.89,3019800.0,25.188,25.3454,24.9486,25.2359,3019800.0
2011-08-29 10:00:00,36.89,37.16,36.74,37.05,2380400.0,25.2359,25.4206,25.1333,25.3454,2380400.0
2011-08-29 10:30:00,37.05,37.09,36.99,37.08,1595100.0,25.3454,25.3727,25.3043,25.3659,1595100.0
2011-08-29 11:00:00,37.07,37.13,36.96,37.03,2047700.0,25.3591,25.4001,25.2838,25.3317,2047700.0
2011-08-29 11:30:00,37.03,37.16,37.03,37.12,1187800.0,25.3317,25.4206,25.3317,25.3933,1187800.0
2011-08-29 12:00:00,37.13,37.23,37.12,37.19,1166900.0,25.4001,25.4685,25.3933,25.4412,1166900.0
2011-08-29 12:30:00,37.19,37.42,37.17,37.32,1283700.0,25.4412,25.5985,25.4275,25.5301,1283700.0
2011-08-29 13:00:00,37.32,37.36,37.16,37.17,1035700.0,25.5301,25.5574,25.4206,25.4275,1035700.0
2011-08-29 13:30:00,37.16,37.28,37.13,37.25,1191200.0,25.4206,25.5027,25.4001,25.4822,1191200.0
2011-08-29 14:00:00,37.26,37.4,37.25,37.38,904300.0,25.489,25.5848,25.4822,25.5711,904300.0
2011-08-29 14:30:00,37.38,37.45,37.34,37.42,1416300.0,25.5711,25.619,25.5438,25.5985,1416300.0
2011-08-29 15:00:00,37.42,37.49,37.37,37.45,1400200.0,25.5985,25.6464,25.5643,25.619,1400200.0
2011-08-29 15:30:00,37.45,37.64,37.42,37.62,5718800.0,25.619,25.749,25.5985,25.7353,5718800.0
2011-08-30 09:30:00,37.4,37.72,36.99,37.02,3206900.0,25.5848,25.8037,25.3043,25.3249,3206900.0
2011-08-30 10:00:00,37.0,37.3,36.75,37.09,3109100.0,25.3112,25.5164,25.1402,25.3727,3109100.0
2011-08-30 10:30:00,37.09,37.18,36.9,36.92,1733100.0,25.3727,25.4343,25.2428,25.2564,1733100.0
2011-08-30 11:00:00,36.91,37.12,36.87,37.06,2172400.0,25.2496,25.3933,25.2222,25.3522,2172400.0
2011-08-30 11:30:00,37.06,37.33,37.04,37.19,1657700.0,25.3522,25.5369,25.3385,25.4412,1657700.0
2011-08-30 12:00:00,37.18,37.2,37.05,37.09,827000.0,25.4343,25.448,25.3454,25.3727,827000.0
2011-08-30 12:30:00,37.08,37.09,36.93,37.02,1048500.0,25.3659,25.3727,25.2633,25.3249,1048500.0
2011-08-30 13:00:00,37.02,37.16,36.96,37.09,1178500.0,25.3249,25.4206,25.2838,25.3727,1178500.0
2011-08-30 13:30:00,37.09,37.13,36.99,37.06,1273700.0,25.3727,25.4001,25.3043,25.3522,1273700.0
2011-08-30 14:00:00,37.06,37.24,36.95,37.23,2186000.0,25.3522,25.4754,25.277,25.4685,2186000.0
2011-08-30 14:30:00,37.23,37.26,37.02,37.15,1807200.0,25.4685,25.489,25.3249,25.4138,1807200.0
2011-08-30 15:00:00,37.15,37.2,37.08,37.19,1505600.0,25.4138,25.448,25.3659,25.4412,1505600.0
2011-08-30 15:30:00,37.19,37.37,37.06,37.06,4966900.0,25.4412,25.5643,25.3522,25.3522,4966900.0
2011-08-31 09:30:00,37.42,37.8,37.33,37.75,3775000.0,25.5985,25.8584,25.5369,25.8242,3775000.0
2011-08-31 10:00:00,37.75,38.03,37.67,37.79,2398400.0,25.8242,26.0158,25.7695,25.8516,2398400.0
2011-08-31 10:30:00,37.78,37.82,37.6,37.62,1846900.0,25.8448,25.8721,25.7216,25.7353,1846900.0
2011-08-31 11:00:00,37.63,37.69,37.45,37.49,1679800.0,25.7421,25.7832,25.619,25.6464,1679800.0
2011-08-31 11:30:00,37.49,37.62,37.42,37.56,1047800.0,25.6464,25.7353,25.5985,25.6943,1047800.0
2011-08-31 12:00:00,37.55,37.78,37.55,37.75,1126800.0,25.6874,25.8448,25.6874,25.8242,1126800.0
2011-08-31 12:30:00,37.75,37.89,37.73,37.89,903200.0,25.8242,25.92,25.8106,25.92,903200.0
2011-08-31 13:00:00,37.89,37.94,37.76,37.84,1174000.0,25.92,25.9542,25.8311,25.8858,1174000.0
2011-08-31 13:30:00,37.84,37.9,37.69,37.71,995700.0,25.8858,25.9269,25.7832,25.7969,995700.0
2011-08-31 14:00:00,37.72,37.76,37.63,37.66,1228800.0,25.8037,25.8311,25.7421,25.7627,1228800.0
2011-08-31 14:30:00,37.66,37.67,37.22,37.44,2571000.0,25.7627,25.7695,25.4617,25.6122,2571000.0
2011-08-31 15:00:00,37.43,37.61,37.22,37.44,2382500.0,25.6053,25.7285,25.4617,25.6122,2382500.0
2011-08-31 15:30:00,37.44,37.74,37.39,37.55,4881700.0,25.6122,25.8174,25.578,25.6874,4881700.0
2011-09-01 09:30:00,37.55,37.63,37.13,37.18,2808000.0,25.6874,25.7421,25.4001,25.4343,2808000.0
2011-09-01 10:00:00,37.19,37.82,37.12,37.37,4417900.0,25.4412,25.8721,25.3933,25.5643,4417900.0
2011-09-01 10:30:00,37.35,37.47,37.31,37.34,2603900.0,25.5506,25.6327,25.5232,25.5438,2603900.0
2011-09-01 11:00:00,37.34,37.43,37.14,37.42,2149800.0,25.5438,25.6053,25.4069,25.5985,2149800.0
2011-09-01 11:30:00,37.41,37.48,37.25,37.36,1114500.0,25.5917,25.6395,25.4822,25.5574,1114500.0
2011-09-01 12:00:00,37.35,37.37,37.22,37.36,843600.0,25.5506,25.5643,25.4617,25.5574,843600.0
2011-09-01 12:30:00,37.36,37.39,37.16,37.16,945000.0,25.5574,25.578,25.4206,25.4206,945000.0
2011-09-01 13:00:00,37.16,37.23,37.1,37.19,1234900.0,25.4206,25.4685,25.3796,25.4412,1234900.0
2011-09-01 13:30:00,37.19,37.2,36.71,36.71,3040600.0,25.4412,25.448,25.1128,25.1128,3040600.0
2011-09-01 14:00:00,36.72,36.72,36.5,36.62,3216400.0,25.1196,25.1196,24.9691,25.0512,3216400.0
2011-09-01 14:30:00,36.62,36.69,36.53,36.56,2267300.0,25.0512,25.0991,24.9897,25.0102,2267300.0
2011-09-01 15:00:00,36.56,36.57,36.4,36.48,2453500.0,25.0102,25.017,24.9007,24.9555,2453500.0
2011-09-01 15:30:00,36.48,36.49,36.29,36.34,5614400.0,24.9555,24.9623,24.8255,24.8597,5614400.0
2011-09-02 09:30:00,35.06,35.25,34.77,34.99,6715200.0,23.984,24.114,23.7857,23.9362,6715200.0
2011-09-02 10:00:00,35.0,35.14,34.89,34.94,3268000.0,23.943,24.0388,23.8678,23.902,3268000.0
2011-09-02 10:30:00,34.94,34.99,34.8,34.96,3221600.0,23.902,23.9362,23.8062,23.9156,3221600.0
2011-09-02 11:00:00,34.96,35.1,34.94,35.03,1778000.0,23.9156,24.0114,23.902,23.9635,1778000.0
2011-09-02 11:30:00,35.02,35.02,34.84,34.86,1761400.0,23.9567,23.9567,23.8336,23.8472,1761400.0
2011-09-02 12:00:00,34.86,35.01,34.86,34.89,1315600.0,23.8472,23.9498,23.8472,23.8678,1315600.0
2011-09-02 12:30:00,34.89,34.89,34.77,34.82,1600600.0,23.8678,23.8678,23.7857,23.8199,1600600.0
2011-09-02 13:00:00,34.82,34.84,34.75,34.75,1234600.0,23.8199,23.8336,23.772,23.772,1234600.0
2011-09-02 13:30:00,34.76,34.86,34.68,34.85,1319900.0,23.7788,23.8472,23.7241,23.8404,1319900.0
2011-09-02 14:00:00,34.85,34.88,34.56,34.63,2425400.0,23.8404,23.8609,23.642,23.6899,2425400.0
2011-09-02 14:30:00,34.63,34.74,34.51,34.72,2411400.0,23.6899,23.7651,23.6078,23.7515,2411400.0
2011-09-02 15:00:00,34.72,34.75,34.58,34.66,2871500.0,23.7515,23.772,23.6557,23.7104,2871500.0
2011-09-02 15:30:00,34.66,34.88,34.63,34.64,7450600.0,23.7104,23.8609,23.6899,23.6967,7450600.0
2011-09-06 09:30:00,33.12,33.34,33.06,33.24,7276600.0,22.6569,22.8074,22.6159,22.739,7276600.0
2011-09-06 10:00:00,33.24,33.5,32.88,32.89,8265100.0,22.739,22.9169,22.4927,22.4996,8265100.0
2011-09-06 10:30:00,32.88,33.03,32.78,32.98,5099600.0,22.4927,22.5954,22.4243,22.5612,5099600.0
2011-09-06 11:00:00,32.97,33.21,32.92,33.19,3602200.0,22.5543,22.7185,22.5201,22.7048,3602200.0
2011-09-06 11:30:00,33.19,33.31,33.13,33.24,2572000.0,22.7048,22.7869,22.6638,22.739,2572000.0
2011-09-06 12:00:00,33.24,33.45,33.2,33.41,2437200.0,22.739,22.8827,22.7116,22.8553,2437200.0
2011-09-06 12:30:00,33.42,33.45,33.29,33.42,1762900.0,22.8621,22.8827,22.7732,22.8621,1762900.0
2011-09-06 13:00:00,33.42,33.5,33.3,33.31,1613000.0,22.8621,22.9169,22.7801,22.7869,1613000.0
2011-09-06 13:30:00,33.3,33.43,33.28,33.31,2166800.0,22.7801,22.869,22.7664,22.7869,2166800.0
2011-09-06 14:00:00,33.31,33.43,33.28,33.33,2450900.0,22.7869,22.869,22.7664,22.8006,2450900.0
2011-09-06 14:30:00,33.33,33.46,33.28,33.36,2621700.0,22.8006,22.8895,22.7664,22.8211,2621700.0
2011-09-06 15:00:00,33.35,33.37,33.1,33.11,3630400.0,22.8143,22.8279,22.6432,22.6501,3630400.0
2011-09-06 15:30:00,33.11,33.5,33.03,33.46,8828300.0,22.6501,22.9169,22.5954,22.8895,8828300.0
2011-09-07 09:30:00,34.18,34.36,33.87,34.36,3282500.0,23.3821,23.5052,23.17,23.5052,3282500.0
2011-09-07 10:00:00,34.35,34.58,34.3,34.39,2455700.0,23.4983,23.6557,23.4641,23.5257,2455700.0
2011-09-07 10:30:00,34.39,34.5,34.27,34.47,2173300.0,23.5257,23.601,23.4436,23.5804,2173300.0
2011-09-07 11:00:00,34.47,34.68,34.43,34.66,1767200.0,23.5804,23.7241,23.5531,23.7104,1767200.0
2011-09-07 11:30:00,34.66,34.68,34.52,34.52,2110300.0,23.7104,23.7241,23.6146,23.6146,2110300.0
2011-09-07 12:00:00,34.53,34.56,34.38,34.55,1407600.0,23.6215,23.642,23.5189,23.6352,1407600.0
2011-09-07 12:30:00,34.55,34.75,34.55,34.58,1492800.0,23.6352,23.772,23.6352,23.6557,1492800.0
2011-09-07 13:00:00,34.58,34.7,34.54,34.64,1092200.0,23.6557,23.7378,23.6283,23.6967,1092200.0
2011-09-07 13:30:00,34.64,34.73,34.49,34.69,1694100.0,23.6967,23.7583,23.5941,23.7309,1694100.0
2011-09-07 14:00:00,34.69,34.91,34.64,34.9,1826100.0,23.7309,23.8814,23.6967,23.8746,1826100.0
2011-09-07 14:30:00,34.9,34.98,34.83,34.87,1639000.0,23.8746,23.9293,23.8267,23.8541,1639000.0
2011-09-07 15:00:00,34.86,34.88,34.62,34.67,2584800.0,23.8472,23.8609,23.6831,23.7173,2584800.0
2011-09-07 15:30:00,34.67,34.85,34.4,34.81,6958900.0,23.7173,23.8404,23.5326,23.813,6958900.0
2011-09-08 09:30:00,34.44,34.91,34.22,34.44,3663500.0,23.5599,23.8814,23.4094,23.5599,3663500.0
2011-09-08 10:00:00,34.45,34.59,34.29,34.38,2270800.0,23.5668,23.6625,23.4573,23.5189,2270800.0
2011-09-08 10:30:00,34.38,34.66,34.36,34.55,1978900.0,23.5189,23.7104,23.5052,23.6352,1978900.0
2011-09-08 11:00:00,34.54,34.61,34.16,34.26,3226300.0,23.6283,23.6762,23.3684,23.4368,3226300.0
2011-09-08 11:30:00,34.26,34.38,33.94,33.95,3106800.0,23.4368,23.5189,23.2179,23.2247,3106800.0
2011-09-08 12:00:00,33.95,34.06,33.86,33.92,2680500.0,23.2247,23.3,23.1631,23.2042,2680500.0
2011-09-08 12:30:00,33.92,34.15,33.85,34.11,1578300.0,23.2042,23.3615,23.1563,23.3342,1578300.0
2011-09-08 13:00:00,34.11,34.15,34.03,34.09,1342600.0,23.3342,23.3615,23.2794,23.3205,1342600.0
2011-09-08 13:30:00,34.1,34.15,33.68,33.73,3221500.0,23.3273,23.3615,23.04,23.0742,3221500.0
2011-09-08 14:00:00,33.74,33.82,33.48,33.53,3521200.0,23.0811,23.1358,22.9032,22.9374,3521200.0
2011-09-08 14:30:00,33.54,33.68,33.48,33.66,2743800.0,22.9442,23.04,22.9032,23.0263,2743800.0
2011-09-08 15:00:00,33.67,33.69,33.44,33.67,3569100.0,23.0332,23.0469,22.8758,23.0332,3569100.0
2011-09-08 15:30:00,33.67,33.76,33.52,33.53,8407300.0,23.0332,23.0947,22.9306,22.9374,8407300.0
2011-09-09 09:30:00,33.06,33.2,32.5,32.7,7648600.0,22.6159,22.7116,22.2328,22.3696,7648600.0
2011-09-09 10:00:00,32.71,32.76,32.42,32.75,6086700.0,22.3764,22.4107,22.1781,22.4038,6086700.0
2011-09-09 10:30:00,32.75,32.95,32.55,32.77,3478000.0,22.4038,22.5406,22.267,22.4175,3478000.0
2011-09-09 11:00:00,32.76,33.12,32.42,32.46,4577800.0,22.4107,22.6569,22.1781,22.2054,4577800.0
2011-09-09 11:30:00,32.46,32.6,32.08,32.13,5718300.0,22.2054,22.3012,21.9455,21.9797,5718300.0
2011-09-09 12:00:00,32.13,32.28,32.02,32.24,3418400.0,21.9797,22.0823,21.9044,22.0549,3418400.0
2011-09-09 12:30:00,32.24,32.43,32.1,32.39,4119400.0,22.0549,22.1849,21.9592,22.1575,4119400.0
2011-09-09 13:00:00,32.4,32.45,32.24,32.34,2568200.0,22.1644,22.1986,22.0549,22.1233,2568200.0
2011-09-09 13:30:00,32.34,32.36,32.16,32.28,2024300.0,22.1233,22.137,22.0002,22.0823,2024300.0
2011-09-09 14:00:00,32.28,32.35,32.11,32.12,2547800.0,22.0823,22.1302,21.966,21.9728,2547800.0
2011-09-09 14:30:00,32.13,32.29,32.06,32.11,2987500.0,21.9797,22.0891,21.9318,21.966,2987500.0
2011-09-09 15:00:00,32.11,32.16,31.95,31.96,4015000.0,21.966,22.0002,21.8565,21.8634,4015000.0
2011-09-09 15:30:00,31.96,32.27,31.93,32.07,10735500.0,21.8634,22.0754,21.8429,21.9386,10735500.0
2011-09-12 09:30:00,31.35,32.35,31.21,32.19,8368600.0,21.4461,22.1302,21.3503,22.0207,8368600.0
2011-09-12 10:00:00,32.19,32.32,31.95,31.99,3609300.0,22.0207,22.1097,21.8565,21.8839,3609300.0
2011-09-12 10:30:00,31.98,32.04,31.5,31.56,4784700.0,21.8771,21.9181,21.5487,21.5897,4784700.0
2011-09-12 11:00:00,31.56,31.97,31.55,31.9,2313800.0,21.5897,21.8702,21.5829,21.8223,2313800.0
2011-09-12 11:30:00,31.9,32.05,31.72,31.74,2591500.0,21.8223,21.925,21.6992,21.7129,2591500.0
2011-09-12 12:00:00,31.73,31.85,31.66,31.85,1843900.0,21.706,21.7881,21.6582,21.7881,1843900.0
2011-09-12 12:30:00,31.86,31.86,31.64,31.78,2252600.0,21.795,21.795,21.6445,21.7402,2252600.0
2011-09-12 13:00:00,31.78,31.89,31.63,31.64,2066500.0,21.7402,21.8155,21.6376,21.6445,2066500.0
2011-09-12 13:30:00,31.65,31.79,31.5,31.74,2473700.0,21.6513,21.7471,21.5487,21.7129,2473700.0
2011-09-12 14:00:00,31.74,31.78,31.57,31.71,2574600.0,21.7129,21.7402,21.5966,21.6924,2574600.0
2011-09-12 14:30:00,31.7,32.14,31.66,31.82,5101700.0,21.6855,21.9865,21.6582,21.7676,5101700.0
2011-09-12 15:00:00,31.83,31.88,31.61,31.83,3478400.0,21.7745,21.8087,21.624,21.7745,3478400.0
2011-09-12 15:30:00,31.83,32.42,31.83,32.42,7893200.0,21.7745,22.1781,21.7745,22.1781,7893200.0
2011-09-13 09:30:00,32.81,33.37,32.62,33.3,10898700.0,22.4449,22.8279,22.3149,22.7801,10898700.0
2011-09-13 10:00:00,33.3,33.41,33.03,33.06,4057800.0,22.7801,22.8553,22.5954,22.6159,4057800.0
2011-09-13 10:30:00,33.06,33.17,32.97,32.98,3195600.0,22.6159,22.6911,22.5543,22.5612,3195600.0
2011-09-13 11:00:00,32.97,33.04,32.73,32.83,3442300.0,22.5543,22.6022,22.3901,22.4585,3442300.0
2011-09-13 11:30:00,32.83,33.02,32.76,32.76,2056500.0,22.4585,22.5885,22.4107,22.4107,2056500.0
2011-09-13 12:00:00,32.76,32.79,32.64,32.77,1894600.0,22.4107,22.4312,22.3286,22.4175,1894600.0
2011-09-13 12:30:00,32.76,32.78,32.65,32.69,1353700.0,22.4107,22.4243,22.3354,22.3628,1353700.0
2011-09-13 13:00:00,32.7,32.78,32.65,32.74,1327200.0,22.3696,22.4243,22.3354,22.397,1327200.0
2011-09-13 13:30:00,32.73,32.85,32.57,32.69,2459300.0,22.3901,22.4722,22.2807,22.3628,2459300.0
2011-09-13 14:00:00,32.69,32.83,32.57,32.82,2607300.0,22.3628,22.4585,22.2807,22.4517,2607300.0
2011-09-13 14:30:00,32.82,32.86,32.43,32.52,2876800.0,22.4517,22.4791,22.1849,22.2465,2876800.0
2011-09-13 15:00:00,32.51,32.59,32.17,32.43,3966900.0,22.2396,22.2944,22.007,22.1849,3966900.0
2011-09-13 15:30:00,32.43,32.65,32.39,32.5,6048400.0,22.1849,22.3354,22.1575,22.2328,6048400.0
2011-09-14 09:30:00,32.73,32.9,32.34,32.34,4409800.0,22.3901,22.5064,22.1233,22.1233,4409800.0
2011-09-14 10:00:00,32.35,32.4,32.0,32.06,4485100.0,22.1302,22.1644,21.8907,21.9318,4485100.0
2011-09-14 10:30:00,32.06,32.15,31.86,32.05,3010300.0,21.9318,21.9934,21.795,21.925,3010300.0
2011-09-14 11:00:00,32.04,32.51,31.98,32.5,2755900.0,21.9181,22.2396,21.8771,22.2328,2755900.0
2011-09-14 11:30:00,32.5,32.53,32.31,32.41,1906200.0,22.2328,22.2533,22.1028,22.1712,1906200.0
2011-09-14 12:00:00,32.42,32.45,32.23,32.37,1628200.0,22.1781,22.1986,22.0481,22.1439,1628200.0
2011-09-14 12:30:00,32.38,32.53,32.37,32.46,2592200.0,22.1507,22.2533,22.1439,22.2054,2592200.0
2011-09-14 13:00:00,32.47,32.62,32.45,32.5,1877100.0,22.2123,22.3149,22.1986,22.2328,1877100.0
2011-09-14 13:30:00,32.5,32.62,32.38,32.42,2095800.0,22.2328,22.3149,22.1507,22.1781,2095800.0
2011-09-14 14:00:00,32.43,32.79,32.43,32.72,2495500.0,22.1849,22.4312,22.1849,22.3833,2495500.0
2011-09-14 14:30:00,32.71,32.8,32.66,32.69,1874100.0,22.3764,22.438,22.3422,22.3628,1874100.0
2011-09-14 15:00:00,32.7,33.15,32.69,33.08,4266900.0,22.3696,22.6774,22.3628,22.6296,4266900.0
2011-09-14 15:30:00,33.09,33.19,32.75,32.77,7265700.0,22.6364,22.7048,22.4038,22.4175,7265700.0
2011-09-15 09:30:00,33.37,33.65,33.13,33.43,5825800.0,22.8279,23.0195,22.6638,22.869,5825800.0
2011-09-15 10:00:00,33.44,33.65,33.3,33.31,3361500.0,22.8758,23.0195,22.7801,22.7869,3361500.0
2011-09-15 10:30:00,33.32,33.42,33.18,33.31,2751300.0,22.7937,22.8621,22.698,22.7869,2751300.0
2011-09-15 11:00:00,33.31,33.47,33.26,33.45,1751000.0,22.7869,22.8964,22.7527,22.8827,1751000.0
2011-09-15 11:30:00,33.45,33.5,33.36,33.45,2060700.0,22.8827,22.9169,22.8211,22.8827,2060700.0
2011-09-15 12:00:00,33.45,33.47,33.25,33.26,1254400.0,22.8827,22.8964,22.7459,22.7527,1254400.0
2011-09-15 12:30:00,33.27,33.39,33.26,33.32,1041100.0,22.7595,22.8416,22.7527,22.7937,1041100.0
2011-09-15 13:00:00,33.33,33.42,33.31,33.31,1228300.0,22.8006,22.8621,22.7869,22.7869,1228300.0
2011-09-15 13:30:00,33.31,33.4,33.27,33.39,1097800.0,22.7869,22.8485,22.7595,22.8416,1097800.0
2011-09-15 14:00:00,33.39,33.5,33.33,33.37,1634900.0,22.8416,22.9169,22.8006,22.8279,1634900.0
2011-09-15 14:30:00,33.37,33.63,33.37,33.6,1987500.0,22.8279,23.0058,22.8279,22.9853,1987500.0
2011-09-15 15:00:00,33.61,33.65,33.47,33.52,2489200.0,22.9921,23.0195,22.8964,22.9306,2489200.0
2011-09-15 15:30:00,33.52,33.82,33.5,33.8,5753300.0,22.9306,23.1358,22.9169,23.1221,5753300.0
2011-09-16 09:30:00,34.05,34.27,33.9,33.99,10777400.0,23.2931,23.4436,23.1905,23.2521,10777400.0
2011-09-16 10:00:00,34.0,34.05,33.42,33.42,3603300.0,23.2589,23.2931,22.8621,22.8621,3603300.0
2011-09-16 10:30:00,33.43,33.53,33.05,33.24,4348200.0,22.869,22.9374,22.609,22.739,4348200.0
2011-09-16 11:00:00,33.25,33.3,33.02,33.15,1847500.0,22.7459,22.7801,22.5885,22.6774,1847500.0
2011-09-16 11:30:00,33.16,33.21,33.02,33.18,2309900.0,22.6843,22.7185,22.5885,22.698,2309900.0
2011-09-16 12:00:00,33.18,33.21,33.12,33.2,1138400.0,22.698,22.7185,22.6569,22.7116,1138400.0
2011-09-16 12:30:00,33.2,33.41,33.17,33.31,985000.0,22.7116,22.8553,22.6911,22.7869,985000.0
2011-09-16 13:00:00,33.31,33.33,33.17,33.22,1168400.0,22.7869,22.8006,22.6911,22.7253,1168400.0
2011-09-16 13:30:00,33.22,33.25,33.07,33.2,1532900.0,22.7253,22.7459,22.6227,22.7116,1532900.0
2011-09-16 14:00:00,33.21,33.29,33.19,33.2,944000.0,22.7185,22.7732,22.7048,22.7116,944000.0
2011-09-16 14:30:00,33.21,33.49,33.19,33.48,1704200.0,22.7185,22.91,22.7048,22.9032,1704200.0
2011-09-16 15:00:00,33.49,33.5,33.27,33.28,1662500.0,22.91,22.9169,22.7595,22.7664,1662500.0
2011-09-16 15:30:00,33.28,33.66,33.25,33.45,7535500.0,22.7664,23.0263,22.7459,22.8827,7535500.0
2011-09-19 09:30:00,32.69,32.89,32.43,32.43,4309200.0,22.3628,22.4996,22.1849,22.1849,4309200.0
2011-09-19 10:00:00,32.43,32.49,32.2,32.31,2753000.0,22.1849,22.2259,22.0276,22.1028,2753000.0
2011-09-19 10:30:00,32.3,32.37,32.15,32.15,3104200.0,22.096,22.1439,21.9934,21.9934,3104200.0
2011-09-19 11:00:00,32.15,32.33,32.13,32.21,2136900.0,21.9934,22.1165,21.9797,22.0344,2136900.0
2011-09-19 11:30:00,32.22,32.32,32.17,32.28,2027700.0,22.0412,22.1097,22.007,22.0823,2027700.0
2011-09-19 12:00:00,32.28,32.38,32.25,32.27,1264700.0,22.0823,22.1507,22.0618,22.0754,1264700.0
2011-09-19 12:30:00,32.26,32.27,32.16,32.19,1023500.0,22.0686,22.0754,22.0002,22.0207,1023500.0
2011-09-19 13:00:00,32.18,32.24,32.16,32.23,1365900.0,22.0139,22.0549,22.0002,22.0481,1365900.0
2011-09-19 13:30:00,32.23,32.34,32.22,32.34,987300.0,22.0481,22.1233,22.0412,22.1233,987300.0
2011-09-19 14:00:00,32.33,32.42,32.26,32.33,1431700.0,22.1165,22.1781,22.0686,22.1165,1431700.0
2011-09-19 14:30:00,32.32,32.42,32.26,32.3,1717400.0,22.1097,22.1781,22.0686,22.096,1717400.0
2011-09-19 15:00:00,32.29,32.64,32.26,32.58,3314300.0,22.0891,22.3286,22.0686,22.2875,3314300.0
2011-09-19 15:30:00,32.57,32.77,32.44,32.49,4625200.0,22.2807,22.4175,22.1917,22.2259,4625200.0
2011-09-20 09:30:00,32.77,32.8,32.44,32.53,3584000.0,22.4175,22.438,22.1917,22.2533,3584000.0
2011-09-20 10:00:00,32.52,32.63,32.39,32.57,2685400.0,22.2465,22.3217,22.1575,22.2807,2685400.0
2011-09-20 10:30:00,32.57,32.72,32.56,32.62,2212200.0,22.2807,22.3833,22.2738,22.3149,2212200.0
2011-09-20 11:00:00,32.62,32.75,32.53,32.57,2111900.0,22.3149,22.4038,22.2533,22.2807,2111900.0
2011-09-20 11:30:00,32.57,32.57,32.42,32.54,1701700.0,22.2807,22.2807,22.1781,22.2602,1701700.0
2011-09-20 12:00:00,32.54,32.54,32.37,32.51,1554600.0,22.2602,22.2602,22.1439,22.2396,1554600.0
2011-09-20 12:30:00,32.51,32.58,32.41,32.52,1389500.0,22.2396,22.2875,22.1712,22.2465,1389500.0
2011-09-20 13:00:00,32.53,32.58,32.47,32.55,1109600.0,22.2533,22.2875,22.2123,22.267,1109600.0
2011-09-20 13:30:00,32.55,32.57,32.42,32.49,1297500.0,22.267,22.2807,22.1781,22.2259,1297500.0
2011-09-20 14:00:00,32.49,32.7,32.48,32.64,2163400.0,22.2259,22.3696,22.2191,22.3286,2163400.0
2011-09-20 14:30:00,32.64,32.68,32.52,32.63,2352700.0,22.3286,22.3559,22.2465,22.3217,2352700.0
2011-09-20 15:00:00,32.62,32.69,32.45,32.52,2956000.0,22.3149,22.3628,22.1986,22.2465,2956000.0
2011-09-20 15:30:00,32.52,32.53,32.24,32.27,5565500.0,22.2465,22.2533,22.0549,22.0754,5565500.0
2011-09-21 09:30:00,32.21,32.45,31.91,32.05,4994000.0,22.0344,22.1986,21.8292,21.925,4994000.0
2011-09-21 10:00:00,32.04,32.1,31.78,31.87,3358900.0,21.9181,21.9592,21.7402,21.8018,3358900.0
2011-09-21 10:30:00,31.87,31.91,31.75,31.81,2467100.0,21.8018,21.8292,21.7197,21.7608,2467100.0
2011-09-21 11:00:00,31.8,31.92,31.66,31.74,2858800.0,21.7539,21.836,21.6582,21.7129,2858800.0
2011-09-21 11:30:00,31.74,31.88,31.7,31.72,1638800.0,21.7129,21.8087,21.6855,21.6992,1638800.0
2011-09-21 12:00:00,31.72,31.82,31.63,31.66,1999100.0,21.6992,21.7676,21.6376,21.6582,1999100.0
2011-09-21 12:30:00,31.65,31.75,31.38,31.65,3916200.0,21.6513,21.7197,21.4666,21.6513,3916200.0
2011-09-21 13:00:00,31.65,31.96,31.65,31.84,2575200.0,21.6513,21.8634,21.6513,21.7813,2575200.0
2011-09-21 13:30:00,31.85,31.9,31.76,31.83,1077000.0,21.7881,21.8223,21.7266,21.7745,1077000.0
2011-09-21 14:00:00,31.83,32.14,31.58,31.81,2877000.0,21.7745,21.9865,21.6034,21.7608,2877000.0
2011-09-21 14:30:00,31.81,31.9,31.33,31.43,3899200.0,21.7608,21.8223,21.4324,21.5008,3899200.0
2011-09-21 15:00:00,31.43,31.57,31.09,31.1,4769800.0,21.5008,21.5966,21.2682,21.2751,4769800.0
2011-09-21 15:30:00,31.1,31.14,30.27,30.28,15289000.0,21.2751,21.3024,20.7073,20.7141,15289000.0
2011-09-22 09:30:00,29.33,29.51,28.8,28.9,13343300.0,20.0642,20.1874,19.7017,19.7701,13343300.0
2011-09-22 10:00:00,28.89,29.41,28.84,29.35,7461500.0,19.7632,20.119,19.729,20.0779,7461500.0
2011-09-22 10:30:00,29.34,29.63,29.25,29.3,6109200.0,20.0711,20.2695,20.0095,20.0437,6109200.0
2011-09-22 11:00:00,29.3,29.42,29.15,29.23,3573300.0,20.0437,20.1258,19.9411,19.9958,3573300.0
2011-09-22 11:30:00,29.22,29.33,29.0,29.06,3819500.0,19.989,20.0642,19.8385,19.8795,3819500.0
2011-09-22 12:00:00,29.06,29.19,28.93,29.18,3997000.0,19.8795,19.9685,19.7906,19.9616,3997000.0
2011-09-22 12:30:00,29.17,29.37,29.12,29.35,2529300.0,19.9548,20.0916,19.9206,20.0779,2529300.0
2011-09-22 13:00:00,29.35,29.37,29.07,29.14,2981600.0,20.0779,20.0916,19.8864,19.9343,2981600.0
2011-09-22 13:30:00,29.14,29.18,28.8,28.81,4096000.0,19.9343,19.9616,19.7017,19.7085,4096000.0
2011-09-22 14:00:00,28.81,29.39,28.62,29.16,6544500.0,19.7085,20.1053,19.5785,19.9479,6544500.0
2011-09-22 14:30:00,29.17,29.3,28.91,28.92,4544000.0,19.9548,20.0437,19.7769,19.7838,4544000.0
2011-09-22 15:00:00,28.91,28.96,28.53,28.68,5961800.0,19.7769,19.8111,19.517,19.6196,5961800.0
2011-09-22 15:30:00,28.69,29.45,28.62,29.27,14304300.0,19.6264,20.1463,19.5785,20.0232,14304300.0
2011-09-23 09:30:00,28.97,29.72,28.86,29.58,7425600.0,19.818,20.331,19.7427,20.2353,7425600.0
2011-09-23 10:00:00,29.59,29.67,29.18,29.37,4129900.0,20.2421,20.2968,19.9616,20.0916,4129900.0
2011-09-23 10:30:00,29.38,29.7,29.26,29.68,3417500.0,20.0984,20.3173,20.0164,20.3037,3417500.0
2011-09-23 11:00:00,29.69,29.69,29.47,29.65,2915000.0,20.3105,20.3105,20.16,20.2831,2915000.0
2011-09-23 11:30:00,29.65,29.67,29.36,29.54,2086900.0,20.2831,20.2968,20.0848,20.2079,2086900.0
2011-09-23 12:00:00,29.55,29.75,29.46,29.67,1970900.0,20.2147,20.3516,20.1532,20.2968,1970900.0
2011-09-23 12:30:00,29.67,29.8,29.44,29.57,3164300.0,20.2968,20.3858,20.1395,20.2284,3164300.0
2011-09-23 13:00:00,29.57,29.68,29.43,29.45,2097600.0,20.2284,20.3037,20.1326,20.1463,2097600.0
2011-09-23 13:30:00,29.46,29.71,29.42,29.67,2903100.0,20.1532,20.3242,20.1258,20.2968,2903100.0
2011-09-23 14:00:00,29.67,29.75,29.43,29.45,2188500.0,20.2968,20.3516,20.1326,20.1463,2188500.0
2011-09-23 14:30:00,29.46,29.54,29.32,29.35,2132200.0,20.1532,20.2079,20.0574,20.0779,2132200.0
2011-09-23 15:00:00,29.36,29.56,29.34,29.55,2695400.0,20.0848,20.2216,20.0711,20.2147,2695400.0
2011-09-23 15:30:00,29.55,29.66,29.36,29.57,8050900.0,20.2147,20.29,20.0848,20.2284,8050900.0
2011-09-26 09:30:00,30.06,30.42,30.03,30.14,5809200.0,20.5636,20.8099,20.5431,20.6183,5809200.0
2011-09-26 10:00:00,30.15,30.3,29.96,30.27,5813900.0,20.6252,20.7278,20.4952,20.7073,5813900.0
2011-09-26 10:30:00,30.27,30.43,30.12,30.27,3962300.0,20.7073,20.8167,20.6047,20.7073,3962300.0
2011-09-26 11:00:00,30.27,30.5,30.21,30.42,3820400.0,20.7073,20.8646,20.6662,20.8099,3820400.0
2011-09-26 11:30:00,30.42,30.67,30.36,30.62,3177000.0,20.8099,20.9809,20.7688,20.9467,3177000.0
2011-09-26 12:00:00,30.62,30.63,30.4,30.49,2589700.0,20.9467,20.9535,20.7962,20.8578,2589700.0
2011-09-26 12:30:00,30.49,30.53,30.32,30.49,2251100.0,20.8578,20.8851,20.7415,20.8578,2251100.0
2011-09-26 13:00:00,30.48,30.49,30.25,30.27,2661000.0,20.8509,20.8578,20.6936,20.7073,2661000.0
2011-09-26 13:30:00,30.27,30.4,30.25,30.36,2179400.0,20.7073,20.7962,20.6936,20.7688,2179400.0
2011-09-26 14:00:00,30.35,30.58,30.3,30.54,2994500.0,20.762,20.9193,20.7278,20.892,2994500.0
2011-09-26 14:30:00,30.54,30.66,30.47,30.64,2317100.0,20.892,20.9741,20.8441,20.9604,2317100.0
2011-09-26 15:00:00,30.64,31.05,30.64,31.02,4412900.0,20.9604,21.2409,20.9604,21.2203,4412900.0
2011-09-26 15:30:00,31.02,31.81,30.96,31.7,11536600.0,21.2203,21.7608,21.1793,21.6855,11536600.0
2011-09-27 09:30:00,32.64,33.13,32.52,32.98,12260600.0,22.3286,22.6638,22.2465,22.5612,12260600.0
2011-09-27 10:00:00,32.97,33.03,32.73,32.89,5891500.0,22.5543,22.5954,22.3901,22.4996,5891500.0
2011-09-27 10:30:00,32.88,32.97,32.56,32.94,4084900.0,22.4927,22.5543,22.2738,22.5338,4084900.0
2011-09-27 11:00:00,32.94,32.94,32.6,32.6,3368700.0,22.5338,22.5338,22.3012,22.3012,3368700.0
2011-09-27 11:30:00,32.61,32.79,32.37,32.5,2441600.0,22.308,22.4312,22.1439,22.2328,2441600.0
2011-09-27 12:00:00,32.49,32.59,32.47,32.47,2092900.0,22.2259,22.2944,22.2123,22.2123,2092900.0
2011-09-27 12:30:00,32.48,32.48,32.27,32.36,1587500.0,22.2191,22.2191,22.0754,22.137,1587500.0
2011-09-27 13:00:00,32.36,32.44,32.31,32.33,1437400.0,22.137,22.1917,22.1028,22.1165,1437400.0
2011-09-27 13:30:00,32.33,32.55,32.2,32.48,2335500.0,22.1165,22.267,22.0276,22.2191,2335500.0
2011-09-27 14:00:00,32.48,32.56,32.39,32.4,1831400.0,22.2191,22.2738,22.1575,22.1644,1831400.0
2011-09-27 14:30:00,32.4,32.45,32.27,32.3,1743800.0,22.1644,22.1986,22.0754,22.096,1743800.0
2011-09-27 15:00:00,32.29,32.31,31.62,31.73,4376100.0,22.0891,22.1028,21.6308,21.706,4376100.0
2011-09-27 15:30:00,31.72,31.84,31.25,31.56,9941700.0,21.6992,21.7813,21.3777,21.5897,9941700.0
2011-09-28 09:30:00,31.62,32.0,31.55,31.82,3652100.0,21.6308,21.8907,21.5829,21.7676,3652100.0
2011-09-28 10:00:00,31.82,31.85,31.41,31.49,3458000.0,21.7676,21.7881,21.4871,21.5419,3458000.0
2011-09-28 10:30:00,31.5,31.51,31.15,31.29,2581000.0,21.5487,21.5555,21.3093,21.405,2581000.0
2011-09-28 11:00:00,31.29,31.45,31.08,31.45,2299600.0,21.405,21.5145,21.2614,21.5145,2299600.0
2011-09-28 11:30:00,31.44,31.72,31.36,31.61,2218000.0,21.5077,21.6992,21.4529,21.624,2218000.0
2011-09-28 12:00:00,31.61,31.65,31.4,31.51,1005800.0,21.624,21.6513,21.4803,21.5555,1005800.0
2011-09-28 12:30:00,31.51,31.54,31.32,31.49,842700.0,21.5555,21.5761,21.4256,21.5419,842700.0
2011-09-28 13:00:00,31.49,31.51,31.26,31.28,844700.0,21.5419,21.5555,21.3845,21.3982,844700.0
2011-09-28 13:30:00,31.28,31.32,31.12,31.15,1523500.0,21.3982,21.4256,21.2888,21.3093,1523500.0
2011-09-28 14:00:00,31.15,31.24,31.02,31.15,1247800.0,21.3093,21.3708,21.2203,21.3093,1247800.0
2011-09-28 14:30:00,31.15,31.2,30.96,31.05,1851600.0,21.3093,21.3435,21.1793,21.2409,1851600.0
2011-09-28 15:00:00,31.04,31.24,30.94,30.96,2862600.0,21.234,21.3708,21.1656,21.1793,2862600.0
2011-09-28 15:30:00,30.99,31.01,30.42,30.43,9164900.0,21.1998,21.2135,20.8099,20.8167,9164900.0
2011-09-29 09:30:00,31.58,32.1,31.42,32.05,4847800.0,21.6034,21.9592,21.494,21.925,4847800.0
2011-09-29 10:00:00,32.06,32.11,31.68,31.75,3806800.0,21.9318,21.966,21.6718,21.7197,3806800.0
2011-09-29 10:30:00,31.74,31.78,31.33,31.44,3625600.0,21.7129,21.7402,21.4324,21.5077,3625600.0
2011-09-29 11:00:00,31.45,31.53,31.24,31.46,2055400.0,21.5145,21.5692,21.3708,21.5213,2055400.0
2011-09-29 11:30:00,31.46,31.63,31.45,31.56,1709700.0,21.5213,21.6376,21.5145,21.5897,1709700.0
2011-09-29 12:00:00,31.57,31.73,31.48,31.69,2824400.0,21.5966,21.706,21.535,21.6787,2824400.0
2011-09-29 12:30:00,31.68,31.71,31.38,31.42,2105100.0,21.6718,21.6924,21.4666,21.494,2105100.0
2011-09-29 13:00:00,31.42,31.52,31.24,31.24,2045000.0,21.494,21.5624,21.3708,21.3708,2045000.0
2011-09-29 13:30:00,31.25,31.26,30.86,30.93,3442000.0,21.3777,21.3845,21.1109,21.1588,3442000.0
2011-09-29 14:00:00,30.92,31.0,30.62,30.88,4291800.0,21.1519,21.2067,20.9467,21.1246,4291800.0
2011-09-29 14:30:00,30.89,30.96,30.62,30.73,4146800.0,21.1314,21.1793,20.9467,21.022,4146800.0
2011-09-29 15:00:00,30.73,30.78,30.44,30.71,4305900.0,21.022,21.0562,20.8236,21.0083,4305900.0
2011-09-29 15:30:00,30.71,31.4,30.69,31.36,7884100.0,21.0083,21.4803,20.9946,21.4529,7884100.0
2011-09-30 09:30:00,30.72,30.92,30.26,30.49,5282600.0,21.0151,21.1519,20.7004,20.8578,5282600.0
2011-09-30 10:00:00,30.49,30.78,30.46,30.64,2957700.0,20.8578,21.0562,20.8373,20.9604,2957700.0
2011-09-30 10:30:00,30.64,30.65,30.45,30.48,2322300.0,20.9604,20.9672,20.8304,20.8509,2322300.0
2011-09-30 11:00:00,30.48,30.77,30.46,30.68,2058500.0,20.8509,21.0493,20.8373,20.9878,2058500.0
2011-09-30 11:30:00,30.69,30.95,30.68,30.85,2679100.0,20.9946,21.1725,20.9878,21.104,2679100.0
2011-09-30 12:00:00,30.85,30.89,30.66,30.73,1762200.0,21.104,21.1314,20.9741,21.022,1762200.0
2011-09-30 12:30:00,30.73,30.74,30.64,30.67,1329000.0,21.022,21.0288,20.9604,20.9809,1329000.0
2011-09-30 13:00:00,30.66,30.76,30.56,30.71,1994400.0,20.9741,21.0425,20.9057,21.0083,1994400.0
2011-09-30 13:30:00,30.71,30.8,30.68,30.7,1502100.0,21.0083,21.0698,20.9878,21.0014,1502100.0
2011-09-30 14:00:00,30.69,30.75,30.47,30.61,1968200.0,20.9946,21.0356,20.8441,20.9399,1968200.0
2011-09-30 14:30:00,30.6,30.77,30.52,30.71,1879900.0,20.933,21.0493,20.8783,21.0083,1879900.0
2011-09-30 15:00:00,30.71,30.79,30.59,30.63,2185600.0,21.0083,21.063,20.9262,20.9535,2185600.0
2011-09-30 15:30:00,30.63,30.66,30.12,30.12,9222800.0,20.9535,20.9741,20.6047,20.6047,9222800.0
2011-10-03 09:30:00,30.03,30.57,29.93,30.25,4177800.0,20.5431,20.9125,20.4747,20.6936,4177800.0
2011-10-03 10:00:00,30.25,30.7,30.23,30.46,3998100.0,20.6936,21.0014,20.6799,20.8373,3998100.0
2011-10-03 10:30:00,30.46,30.5,29.97,30.18,2784400.0,20.8373,20.8646,20.5021,20.6457,2784400.0
2011-10-03 11:00:00,30.19,30.25,30.03,30.16,2651900.0,20.6526,20.6936,20.5431,20.632,2651900.0
2011-10-03 11:30:00,30.17,30.26,30.1,30.23,1628600.0,20.6389,20.7004,20.591,20.6799,1628600.0
2011-10-03 12:00:00,30.23,30.27,29.96,29.97,1736900.0,20.6799,20.7073,20.4952,20.5021,1736900.0
2011-10-03 12:30:00,29.97,29.98,29.71,29.72,2034000.0,20.5021,20.5089,20.3242,20.331,2034000.0
2011-10-03 13:00:00,29.72,29.78,29.5,29.59,2712100.0,20.331,20.3721,20.1805,20.2421,2712100.0
2011-10-03 13:30:00,29.59,29.63,29.2,29.44,3285700.0,20.2421,20.2695,19.9753,20.1395,3285700.0
2011-10-03 14:00:00,29.44,29.68,29.17,29.22,4757600.0,20.1395,20.3037,19.9548,19.989,4757600.0
2011-10-03 14:30:00,29.22,29.34,28.87,29.05,3490800.0,19.989,20.0711,19.7496,19.8727,3490800.0
2011-10-03 15:00:00,29.06,29.25,28.89,28.94,3208200.0,19.8795,20.0095,19.7632,19.7974,3208200.0
2011-10-03 15:30:00,28.94,29.26,28.64,28.65,8834300.0,19.7974,20.0164,19.5922,19.5991,8834300.0
2011-10-04 09:30:00,28.27,28.65,27.85,28.2,10338900.0,19.4989,19.761,19.2092,19.4506,10338900.0
2011-10-04 10:00:00,28.2,28.64,28.01,28.64,6925100.0,19.4506,19.7541,19.3195,19.7541,6925100.0
2011-10-04 10:30:00,28.64,29.11,28.42,29.02,5507700.0,19.7541,20.0783,19.6023,20.0162,5507700.0
2011-10-04 11:00:00,29.01,29.08,28.75,28.83,4539700.0,20.0093,20.0576,19.83,19.8851,4539700.0
2011-10-04 11:30:00,28.82,29.02,28.65,28.94,3121000.0,19.8782,20.0162,19.761,19.961,3121000.0
2011-10-04 12:00:00,28.94,29.2,28.94,29.0,2469100.0,19.961,20.1403,19.961,20.0024,2469100.0
2011-10-04 12:30:00,29.0,29.24,28.92,29.04,2379700.0,20.0024,20.1679,19.9472,20.03,2379700.0
2011-10-04 13:00:00,29.03,29.08,28.76,28.83,2075400.0,20.0231,20.0576,19.8369,19.8851,2075400.0
2011-10-04 13:30:00,28.82,28.94,28.67,28.76,2264700.0,19.8782,19.961,19.7748,19.8369,2264700.0
2011-10-04 14:00:00,28.77,28.95,28.63,28.84,2708000.0,19.8437,19.9679,19.7472,19.892,2708000.0
2011-10-04 14:30:00,28.83,28.89,28.43,28.48,2767500.0,19.8851,19.9265,19.6092,19.6437,2767500.0
2011-10-04 15:00:00,28.47,28.79,28.25,28.69,3956900.0,19.6368,19.8575,19.4851,19.7886,3956900.0
2011-10-04 15:30:00,28.69,30.43,28.67,30.2,12833100.0,19.7886,20.9887,19.7748,20.8301,12833100.0
2011-10-05 09:30:00,30.28,30.38,29.74,30.3,5708100.0,20.8853,20.9542,20.5128,20.899,5708100.0
2011-10-05 10:00:00,30.3,30.55,30.07,30.07,4987100.0,20.899,21.0715,20.7404,20.7404,4987100.0
2011-10-05 10:30:00,30.08,30.4,30.07,30.32,3111100.0,20.7473,20.968,20.7404,20.9128,3111100.0
2011-10-05 11:00:00,30.32,30.36,30.08,30.11,1892000.0,20.9128,20.9404,20.7473,20.768,1892000.0
2011-10-05 11:30:00,30.11,30.21,29.86,29.97,2498700.0,20.768,20.837,20.5956,20.6714,2498700.0
2011-10-05 12:00:00,29.97,30.0,29.5,29.55,2440800.0,20.6714,20.6921,20.3473,20.3817,2440800.0
2011-10-05 12:30:00,29.56,29.82,29.4,29.76,2795300.0,20.3886,20.568,20.2783,20.5266,2795300.0
2011-10-05 13:00:00,29.77,30.43,29.75,30.32,4732900.0,20.5335,20.9887,20.5197,20.9128,4732900.0
2011-10-05 13:30:00,30.33,30.35,30.1,30.29,1926900.0,20.9197,20.9335,20.7611,20.8922,1926900.0
2011-10-05 14:00:00,30.28,30.32,30.0,30.16,2227600.0,20.8853,20.9128,20.6921,20.8025,2227600.0
2011-10-05 14:30:00,30.17,30.24,29.94,30.14,2686800.0,20.8094,20.8577,20.6507,20.7887,2686800.0
2011-10-05 15:00:00,30.15,30.43,30.0,30.42,3644400.0,20.7956,20.9887,20.6921,20.9818,3644400.0
2011-10-05 15:30:00,30.42,31.17,30.42,30.83,9408300.0,20.9818,21.4991,20.9818,21.2646,9408300.0
2011-10-06 09:30:00,30.71,30.9,30.42,30.55,4654800.0,21.1818,21.3129,20.9818,21.0715,4654800.0
2011-10-06 10:00:00,30.54,31.06,30.43,30.88,3290800.0,21.0646,21.4232,20.9887,21.2991,3290800.0
2011-10-06 10:30:00,30.89,31.06,30.67,30.94,2591600.0,21.306,21.4232,21.1543,21.3405,2591600.0
2011-10-06 11:00:00,30.94,31.59,30.94,31.55,4408900.0,21.3405,21.7888,21.3405,21.7612,4408900.0
2011-10-06 11:30:00,31.55,32.07,31.54,31.9,5164400.0,21.7612,22.1199,21.7543,22.0026,5164400.0
2011-10-06 12:00:00,31.9,31.93,31.61,31.67,2398300.0,22.0026,22.0233,21.8026,21.844,2398300.0
2011-10-06 12:30:00,31.67,31.68,31.38,31.5,2078800.0,21.844,21.8509,21.644,21.7267,2078800.0
2011-10-06 13:00:00,31.49,31.64,31.37,31.58,1751700.0,21.7198,21.8233,21.6371,21.7819,1751700.0
2011-10-06 13:30:00,31.59,31.74,31.53,31.7,2617000.0,21.7888,21.8923,21.7474,21.8647,2617000.0
2011-10-06 14:00:00,31.71,32.2,31.61,32.09,4264100.0,21.8716,22.2095,21.8026,22.1337,4264100.0
2011-10-06 14:30:00,32.08,32.17,31.88,31.91,3519900.0,22.1268,22.1889,21.9888,22.0095,3519900.0
2011-10-06 15:00:00,31.91,32.13,31.68,31.76,3603200.0,22.0095,22.1613,21.8509,21.9061,3603200.0
2011-10-06 15:30:00,31.76,32.46,31.74,32.36,9180000.0,21.9061,22.3889,21.8923,22.3199,9180000.0
2011-10-07 09:30:00,32.55,32.61,31.7,32.09,4966500.0,22.451,22.4923,21.8647,22.1337,4966500.0
2011-10-07 10:00:00,32.09,32.3,31.91,32.22,3462600.0,22.1337,22.2785,22.0095,22.2233,3462600.0
2011-10-07 10:30:00,32.21,32.27,31.64,31.65,2751500.0,22.2164,22.2578,21.8233,21.8302,2751500.0
2011-10-07 11:00:00,31.64,31.7,31.48,31.64,2194000.0,21.8233,21.8647,21.7129,21.8233,2194000.0
2011-10-07 11:30:00,31.64,31.67,31.45,31.53,1772400.0,21.8233,21.844,21.6922,21.7474,1772400.0
2011-10-07 12:00:00,31.54,31.57,31.11,31.21,3298200.0,21.7543,21.775,21.4577,21.5267,3298200.0
2011-10-07 12:30:00,31.2,31.3,30.96,31.02,2737600.0,21.5198,21.5888,21.3543,21.3957,2737600.0
2011-10-07 13:00:00,31.02,31.14,30.85,30.97,2216400.0,21.3957,21.4784,21.2784,21.3612,2216400.0
2011-10-07 13:30:00,30.97,31.01,30.67,30.93,2151500.0,21.3612,21.3888,21.1543,21.3336,2151500.0
2011-10-07 14:00:00,30.92,31.1,30.83,30.85,2720700.0,21.3267,21.4508,21.2646,21.2784,2720700.0
2011-10-07 14:30:00,30.84,30.98,30.78,30.9,2990500.0,21.2715,21.3681,21.2301,21.3129,2990500.0
2011-10-07 15:00:00,30.91,31.13,30.84,31.12,3719800.0,21.3198,21.4715,21.2715,21.4646,3719800.0
2011-10-07 15:30:00,31.12,31.3,30.65,30.71,7903600.0,21.4646,21.5888,21.1405,21.1818,7903600.0
2011-10-10 09:30:00,31.6,32.05,31.58,31.91,4652400.0,21.7957,22.1061,21.7819,22.0095,4652400.0
2011-10-10 10:00:00,31.91,32.22,31.67,32.11,3261800.0,22.0095,22.2233,21.844,22.1475,3261800.0
2011-10-10 10:30:00,32.11,32.2,31.99,32.05,2329000.0,22.1475,22.2095,22.0647,22.1061,2329000.0
2011-10-10 11:00:00,32.05,32.19,31.97,32.18,1623500.0,22.1061,22.2027,22.0509,22.1958,1623500.0
2011-10-10 11:30:00,32.17,32.25,32.13,32.21,1435600.0,22.1889,22.244,22.1613,22.2164,1435600.0
2011-10-10 12:00:00,32.22,32.24,32.1,32.18,1070600.0,22.2233,22.2371,22.1406,22.1958,1070600.0
2011-10-10 12:30:00,32.18,32.21,31.91,32.03,1738900.0,22.1958,22.2164,22.0095,22.0923,1738900.0
2011-10-10 13:00:00,32.03,32.16,31.99,32.07,1532200.0,22.0923,22.182,22.0647,22.1199,1532200.0
2011-10-10 13:30:00,32.07,32.12,31.96,31.96,1206600.0,22.1199,22.1544,22.044,22.044,1206600.0
2011-10-10 14:00:00,31.97,32.05,31.87,32.02,1665000.0,22.0509,22.1061,21.9819,22.0854,1665000.0
2011-10-10 14:30:00,32.03,32.15,32.01,32.09,1662300.0,22.0923,22.1751,22.0785,22.1337,1662300.0
2011-10-10 15:00:00,32.1,32.13,31.8,31.87,2347500.0,22.1406,22.1613,21.9337,21.9819,2347500.0
2011-10-10 15:30:00,31.87,32.32,31.8,32.3,8368000.0,21.9819,22.2923,21.9337,22.2785,8368000.0
2011-10-11 09:30:00,32.0,32.0,31.41,31.72,5697100.0,22.0716,22.0716,21.6647,21.8785,5697100.0
2011-10-11 10:00:00,31.71,31.99,31.5,31.99,3158700.0,21.8716,22.0647,21.7267,22.0647,3158700.0
2011-10-11 10:30:00,31.96,32.68,31.96,32.34,5106600.0,22.044,22.5406,22.044,22.3061,5106600.0
2011-10-11 11:00:00,32.35,32.49,32.09,32.2,2153300.0,22.313,22.4096,22.1337,22.2095,2153300.0
2011-10-11 11:30:00,32.19,32.49,32.19,32.47,1711400.0,22.2027,22.4096,22.2027,22.3958,1711400.0
2011-10-11 12:00:00,32.46,32.5,32.24,32.3,1451100.0,22.3889,22.4165,22.2371,22.2785,1451100.0
2011-10-11 12:30:00,32.3,32.31,31.88,32.03,1867700.0,22.2785,22.2854,21.9888,22.0923,1867700.0
2011-10-11 13:00:00,32.04,32.3,31.94,32.27,1568800.0,22.0992,22.2785,22.0302,22.2578,1568800.0
2011-10-11 13:30:00,32.27,32.34,32.02,32.34,1507800.0,22.2578,22.3061,22.0854,22.3061,1507800.0
2011-10-11 14:00:00,32.34,32.37,32.0,32.05,1889500.0,22.3061,22.3268,22.0716,22.1061,1889500.0
2011-10-11 14:30:00,32.07,32.18,32.03,32.12,1387900.0,22.1199,22.1958,22.0923,22.1544,1387900.0
2011-10-11 15:00:00,32.12,32.48,32.11,32.31,2792400.0,22.1544,22.4027,22.1475,22.2854,2792400.0
2011-10-11 15:30:00,32.31,32.58,32.23,32.3,4966200.0,22.2854,22.4716,22.2302,22.2785,4966200.0
2011-10-12 09:30:00,32.72,33.43,32.69,33.19,8303600.0,22.5682,23.0579,22.5475,22.8924,8303600.0
2011-10-12 10:00:00,33.18,33.47,33.04,33.23,4548900.0,22.8855,23.0855,22.7889,22.92,4548900.0
2011-10-12 10:30:00,33.24,33.28,33.03,33.04,3371100.0,22.9269,22.9545,22.782,22.7889,3371100.0
2011-10-12 11:00:00,33.04,33.13,32.83,32.99,3506900.0,22.7889,22.851,22.6441,22.7544,3506900.0
2011-10-12 11:30:00,32.98,33.15,32.94,33.0,2022600.0,22.7475,22.8648,22.72,22.7613,2022600.0
2011-10-12 12:00:00,33.0,33.19,32.96,33.17,2209400.0,22.7613,22.8924,22.7337,22.8786,2209400.0
2011-10-12 12:30:00,33.17,33.53,33.16,33.48,3152600.0,22.8786,23.1269,22.8717,23.0924,3152600.0
2011-10-12 13:00:00,33.48,33.59,33.33,33.37,1892900.0,23.0924,23.1683,22.989,23.0165,1892900.0
2011-10-12 13:30:00,33.38,33.46,33.3,33.34,1684400.0,23.0234,23.0786,22.9683,22.9959,1684400.0
2011-10-12 14:00:00,33.34,33.68,33.31,33.65,3027100.0,22.9959,23.2304,22.9752,23.2097,3027100.0
2011-10-12 14:30:00,33.65,33.87,33.35,33.41,3559100.0,23.2097,23.3614,23.0027,23.0441,3559100.0
2011-10-12 15:00:00,33.4,33.65,33.37,33.51,4230800.0,23.0372,23.2097,23.0165,23.1131,4230800.0
2011-10-12 15:30:00,33.48,33.75,33.12,33.21,9983000.0,23.0924,23.2786,22.8441,22.9062,9983000.0
2011-10-13 09:30:00,32.48,32.49,31.52,31.58,13236800.0,22.4027,22.4096,21.7405,21.7819,13236800.0
2011-10-13 10:00:00,31.58,31.76,31.52,31.6,7020100.0,21.7819,21.9061,21.7405,21.7957,7020100.0
2011-10-13 10:30:00,31.6,31.81,31.27,31.3,7573200.0,21.7957,21.9406,21.5681,21.5888,7573200.0
2011-10-13 11:00:00,31.29,31.42,31.08,31.29,5904200.0,21.5819,21.6716,21.437,21.5819,5904200.0
2011-10-13 11:30:00,31.29,31.38,31.1,31.11,3389100.0,21.5819,21.644,21.4508,21.4577,3389100.0
2011-10-13 12:00:00,31.11,31.21,30.92,30.99,4280400.0,21.4577,21.5267,21.3267,21.375,4280400.0
2011-10-13 12:30:00,31.0,31.27,30.92,31.18,3095100.0,21.3819,21.5681,21.3267,21.506,3095100.0
2011-10-13 13:00:00,31.17,31.37,31.12,31.34,2829000.0,21.4991,21.6371,21.4646,21.6164,2829000.0
2011-10-13 13:30:00,31.34,31.43,31.17,31.42,3288100.0,21.6164,21.6785,21.4991,21.6716,3288100.0
2011-10-13 14:00:00,31.43,31.49,31.28,31.31,2689100.0,21.6785,21.7198,21.575,21.5957,2689100.0
2011-10-13 14:30:00,31.31,31.68,31.28,31.52,3845400.0,21.5957,21.8509,21.575,21.7405,3845400.0
2011-10-13 15:00:00,31.53,31.82,31.37,31.47,5329500.0,21.7474,21.9474,21.6371,21.706,5329500.0
2011-10-13 15:30:00,31.47,31.69,31.27,31.59,9653000.0,21.706,21.8578,21.5681,21.7888,9653000.0
2011-10-14 09:30:00,31.87,32.32,31.66,31.84,9435500.0,21.9819,22.2923,21.8371,21.9612,9435500.0
2011-10-14 10:00:00,31.84,32.06,31.46,31.62,6327900.0,21.9612,22.113,21.6991,21.8095,6327900.0
2011-10-14 10:30:00,31.62,31.71,31.4,31.69,3881000.0,21.8095,21.8716,21.6578,21.8578,3881000.0
2011-10-14 11:00:00,31.69,31.82,31.48,31.58,2730600.0,21.8578,21.9474,21.7129,21.7819,2730600.0
2011-10-14 11:30:00,31.58,31.72,31.54,31.58,2271300.0,21.7819,21.8785,21.7543,21.7819,2271300.0
2011-10-14 12:00:00,31.57,31.68,31.47,31.56,1605700.0,21.775,21.8509,21.706,21.7681,1605700.0
2011-10-14 12:30:00,31.56,31.68,31.44,31.49,1169200.0,21.7681,21.8509,21.6853,21.7198,1169200.0
2011-10-14 13:00:00,31.49,31.72,31.46,31.63,1699000.0,21.7198,21.8785,21.6991,21.8164,1699000.0
2011-10-14 13:30:00,31.64,31.72,31.61,31.69,1378500.0,21.8233,21.8785,21.8026,21.8578,1378500.0
2011-10-14 14:00:00,31.69,31.75,31.61,31.72,1699300.0,21.8578,21.8992,21.8026,21.8785,1699300.0
2011-10-14 14:30:00,31.73,31.75,31.55,31.72,1748300.0,21.8854,21.8992,21.7612,21.8785,1748300.0
2011-10-14 15:00:00,31.72,31.89,31.63,31.84,2551100.0,21.8785,21.9957,21.8164,21.9612,2551100.0
2011-10-14 15:30:00,31.84,31.92,31.64,31.89,9859800.0,21.9612,22.0164,21.8233,21.9957,9859800.0
2011-10-17 09:30:00,31.63,32.09,31.6,31.72,5435600.0,21.8164,22.1337,21.7957,21.8785,5435600.0
2011-10-17 10:00:00,31.74,31.75,31.3,31.31,4665900.0,21.8923,21.8992,21.5888,21.5957,4665900.0
2011-10-17 10:30:00,31.31,31.35,31.04,31.25,3122300.0,21.5957,21.6233,21.4095,21.5543,3122300.0
2011-10-17 11:00:00,31.24,31.36,31.12,31.28,1429000.0,21.5474,21.6302,21.4646,21.575,1429000.0
2011-10-17 11:30:00,31.28,31.35,31.15,31.21,1509500.0,21.575,21.6233,21.4853,21.5267,1509500.0
2011-10-17 12:00:00,31.2,31.29,31.1,31.25,1277000.0,21.5198,21.5819,21.4508,21.5543,1277000.0
2011-10-17 12:30:00,31.25,31.29,31.09,31.21,1675400.0,21.5543,21.5819,21.4439,21.5267,1675400.0
2011-10-17 13:00:00,31.2,31.27,31.14,31.18,1214100.0,21.5198,21.5681,21.4784,21.506,1214100.0
2011-10-17 13:30:00,31.16,31.2,31.05,31.17,1601500.0,21.4922,21.5198,21.4164,21.4991,1601500.0
2011-10-17 14:00:00,31.16,31.23,31.09,31.23,1356500.0,21.4922,21.5405,21.4439,21.5405,1356500.0
2011-10-17 14:30:00,31.23,31.3,31.07,31.26,2034500.0,21.5405,21.5888,21.4301,21.5612,2034500.0
2011-10-17 15:00:00,31.26,31.37,31.12,31.15,2692400.0,21.5612,21.6371,21.4646,21.4853,2692400.0
2011-10-17 15:30:00,31.14,31.35,30.97,31.05,7825400.0,21.4784,21.6233,21.3612,21.4164,7825400.0
2011-10-18 09:30:00,31.36,31.67,31.14,31.32,5261000.0,21.6302,21.844,21.4784,21.6026,5261000.0
2011-10-18 10:00:00,31.31,31.7,31.22,31.68,3481500.0,21.5957,21.8647,21.5336,21.8509,3481500.0
2011-10-18 10:30:00,31.69,31.96,31.51,31.8,4380300.0,21.8578,22.044,21.7336,21.9337,4380300.0
2011-10-18 11:00:00,31.8,31.82,31.56,31.69,2734600.0,21.9337,21.9474,21.7681,21.8578,2734600.0
2011-10-18 11:30:00,31.69,32.06,31.66,31.96,4134300.0,21.8578,22.113,21.8371,22.044,4134300.0
2011-10-18 12:00:00,31.96,32.04,31.95,31.98,2230300.0,22.044,22.0992,22.0371,22.0578,2230300.0
2011-10-18 12:30:00,31.97,32.3,31.96,32.23,2846800.0,22.0509,22.2785,22.044,22.2302,2846800.0
2011-10-18 13:00:00,32.23,32.35,32.22,32.26,2272500.0,22.2302,22.313,22.2233,22.2509,2272500.0
2011-10-18 13:30:00,32.26,32.5,32.24,32.49,3183100.0,22.2509,22.4165,22.2371,22.4096,3183100.0
2011-10-18 14:00:00,32.49,32.5,32.34,32.39,2567000.0,22.4096,22.4165,22.3061,22.3406,2567000.0
2011-10-18 14:30:00,32.39,32.45,32.29,32.41,2574200.0,22.3406,22.382,22.2716,22.3544,2574200.0
2011-10-18 15:00:00,32.41,33.42,32.41,32.75,10278800.0,22.3544,23.051,22.3544,22.5889,10278800.0
2011-10-18 15:30:00,32.76,33.26,32.65,32.84,12482900.0,22.5958,22.9407,22.5199,22.651,12482900.0
2011-10-19 09:30:00,32.72,34.01,32.59,33.51,9925000.0,22.5682,23.458,22.4785,23.1131,9925000.0
2011-10-19 10:00:00,33.51,33.78,33.1,33.77,3786600.0,23.1131,23.2993,22.8303,23.2924,3786600.0
2011-10-19 10:30:00,33.78,33.84,33.32,33.38,2941500.0,23.2993,23.3407,22.9821,23.0234,2941500.0
2011-10-19 11:00:00,33.38,33.47,33.07,33.25,2483200.0,23.0234,23.0855,22.8096,22.9338,2483200.0
2011-10-19 11:30:00,33.25,33.39,33.05,33.06,1783300.0,22.9338,23.0303,22.7958,22.8027,1783300.0
2011-10-19 12:00:00,33.07,33.34,33.04,33.29,2064100.0,22.8096,22.9959,22.7889,22.9614,2064100.0
2011-10-19 12:30:00,33.29,33.3,33.09,33.2,1990700.0,22.9614,22.9683,22.8234,22.8993,1990700.0
2011-10-19 13:00:00,33.2,33.32,33.1,33.11,1643100.0,22.8993,22.9821,22.8303,22.8372,1643100.0
2011-10-19 13:30:00,33.1,33.11,32.77,32.93,2061300.0,22.8303,22.8372,22.6027,22.7131,2061300.0
2011-10-19 14:00:00,32.92,32.97,32.37,32.4,3341500.0,22.7062,22.7406,22.3268,22.3475,3341500.0
2011-10-19 14:30:00,32.4,32.62,32.35,32.45,2584900.0,22.3475,22.4992,22.313,22.382,2584900.0
2011-10-19 15:00:00,32.44,32.45,32.18,32.21,3357400.0,22.3751,22.382,22.1958,22.2164,3357400.0
2011-10-19 15:30:00,32.21,32.43,32.03,32.24,7671800.0,22.2164,22.3682,22.0923,22.2371,7671800.0
2011-10-20 09:30:00,32.19,32.4,31.88,31.88,4216400.0,22.2027,22.3475,21.9888,21.9888,4216400.0
2011-10-20 10:00:00,31.9,32.24,31.89,32.05,3629300.0,22.0026,22.2371,21.9957,22.1061,3629300.0
2011-10-20 10:30:00,32.04,32.11,31.71,31.73,2072700.0,22.0992,22.1475,21.8716,21.8854,2072700.0
2011-10-20 11:00:00,31.73,32.0,31.68,31.93,1776600.0,21.8854,22.0716,21.8509,22.0233,1776600.0
2011-10-20 11:30:00,31.94,31.99,31.67,31.79,1536800.0,22.0302,22.0647,21.844,21.9268,1536800.0
2011-10-20 12:00:00,31.8,31.95,31.7,31.94,1747300.0,21.9337,22.0371,21.8647,22.0302,1747300.0
2011-10-20 12:30:00,31.94,32.23,31.91,32.18,1647600.0,22.0302,22.2302,22.0095,22.1958,1647600.0
2011-10-20 13:00:00,32.18,32.77,32.12,32.57,3342500.0,22.1958,22.6027,22.1544,22.4648,3342500.0
2011-10-20 13:30:00,32.57,32.66,32.34,32.42,2539000.0,22.4648,22.5268,22.3061,22.3613,2539000.0
2011-10-20 14:00:00,32.42,32.6,32.35,32.53,1557300.0,22.3613,22.4854,22.313,22.4372,1557300.0
2011-10-20 14:30:00,32.54,33.1,32.49,32.98,3485800.0,22.4441,22.8303,22.4096,22.7475,3485800.0
2011-10-20 15:00:00,32.99,33.05,32.72,32.8,2511000.0,22.7544,22.7958,22.5682,22.6234,2511000.0
2011-10-20 15:30:00,32.8,33.19,32.75,33.06,7678600.0,22.6234,22.8924,22.5889,22.8027,7678600.0
2011-10-21 09:30:00,33.48,34.04,33.36,33.84,9672500.0,23.0924,23.4787,23.0096,23.3407,9672500.0
2011-10-21 10:00:00,33.84,33.97,33.53,33.79,3640500.0,23.3407,23.4304,23.1269,23.3062,3640500.0
2011-10-21 10:30:00,33.78,33.88,33.38,33.52,3268200.0,23.2993,23.3683,23.0234,23.12,3268200.0
2011-10-21 11:00:00,33.51,33.64,33.29,33.6,2013500.0,23.1131,23.2028,22.9614,23.1752,2013500.0
2011-10-21 11:30:00,33.6,33.83,33.56,33.64,2176300.0,23.1752,23.3338,23.1476,23.2028,2176300.0
2011-10-21 12:00:00,33.64,33.67,33.43,33.55,1492300.0,23.2028,23.2235,23.0579,23.1407,1492300.0
2011-10-21 12:30:00,33.55,33.56,33.38,33.39,1001600.0,23.1407,23.1476,23.0234,23.0303,1001600.0
2011-10-21 13:00:00,33.39,33.4,33.08,33.14,2382400.0,23.0303,23.0372,22.8165,22.8579,2382400.0
2011-10-21 13:30:00,33.14,33.25,33.01,33.04,1861200.0,22.8579,22.9338,22.7682,22.7889,1861200.0
2011-10-21 14:00:00,33.04,33.34,33.02,33.25,1889900.0,22.7889,22.9959,22.7751,22.9338,1889900.0
2011-10-21 14:30:00,33.25,33.39,33.15,33.39,1597900.0,22.9338,23.0303,22.8648,23.0303,1597900.0
2011-10-21 15:00:00,33.39,33.44,33.18,33.19,2440800.0,23.0303,23.0648,22.8855,22.8924,2440800.0
2011-10-21 15:30:00,33.2,33.52,33.08,33.46,7469300.0,22.8993,23.12,22.8165,23.0786,7469300.0
2011-10-24 09:30:00,33.61,34.56,33.57,34.38,6824400.0,23.1821,23.8373,23.1545,23.7132,6824400.0
2011-10-24 10:00:00,34.36,34.59,34.18,34.48,4688300.0,23.6994,23.858,23.5752,23.7822,4688300.0
2011-10-24 10:30:00,34.48,34.58,34.27,34.33,2698900.0,23.7822,23.8511,23.6373,23.6787,2698900.0
2011-10-24 11:00:00,34.33,34.62,34.33,34.59,2165800.0,23.6787,23.8787,23.6787,23.858,2165800.0
2011-10-24 11:30:00,34.58,34.65,34.47,34.5,1965100.0,23.8511,23.8994,23.7753,23.7959,1965100.0
2011-10-24 12:00:00,34.49,34.51,34.35,34.4,2122700.0,23.789,23.8028,23.6925,23.727,2122700.0
2011-10-24 12:30:00,34.4,34.41,34.25,34.39,1872200.0,23.727,23.7339,23.6235,23.7201,1872200.0
2011-10-24 13:00:00,34.39,34.62,34.34,34.58,2157000.0,23.7201,23.8787,23.6856,23.8511,2157000.0
2011-10-24 13:30:00,34.58,34.69,34.43,34.62,2443400.0,23.8511,23.927,23.7477,23.8787,2443400.0
2011-10-24 14:00:00,34.62,34.64,34.3,34.36,2479300.0,23.8787,23.8925,23.658,23.6994,2479300.0
2011-10-24 14:30:00,34.36,34.5,34.3,34.45,2347700.0,23.6994,23.7959,23.658,23.7615,2347700.0
2011-10-24 15:00:00,34.45,34.56,34.21,34.27,3156600.0,23.7615,23.8373,23.5959,23.6373,3156600.0
2011-10-24 15:30:00,34.27,34.64,34.26,34.56,6689100.0,23.6373,23.8925,23.6304,23.8373,6689100.0
2011-10-25 09:30:00,34.17,34.25,33.54,33.73,5588300.0,23.5683,23.6235,23.1338,23.2648,5588300.0
2011-10-25 10:00:00,33.73,33.97,33.52,33.92,3733700.0,23.2648,23.4304,23.12,23.3959,3733700.0
2011-10-25 10:30:00,33.92,34.08,33.84,33.9,2626000.0,23.3959,23.5063,23.3407,23.3821,2626000.0
2011-10-25 11:00:00,33.9,33.94,33.72,33.78,2563400.0,23.3821,23.4097,23.258,23.2993,2563400.0
2011-10-25 11:30:00,33.77,33.88,33.63,33.86,2055100.0,23.2924,23.3683,23.1959,23.3545,2055100.0
2011-10-25 12:00:00,33.86,34.04,33.81,33.99,1522600.0,23.3545,23.4787,23.32,23.4442,1522600.0
2011-10-25 12:30:00,33.99,34.02,33.8,33.84,1022900.0,23.4442,23.4649,23.3131,23.3407,1022900.0
2011-10-25 13:00:00,33.84,34.06,33.83,33.94,1011600.0,23.3407,23.4925,23.3338,23.4097,1011600.0
2011-10-25 13:30:00,33.93,33.95,33.79,33.88,1258400.0,23.4028,23.4166,23.3062,23.3683,1258400.0
2011-10-25 14:00:00,33.88,33.89,33.72,33.72,1677300.0,23.3683,23.3752,23.258,23.258,1677300.0
2011-10-25 14:30:00,33.72,33.83,33.63,33.8,1855900.0,23.258,23.3338,23.1959,23.3131,1855900.0
2011-10-25 15:00:00,33.8,33.89,33.63,33.66,1712900.0,23.3131,23.3752,23.1959,23.2166,1712900.0
2011-10-25 15:30:00,33.66,33.79,33.36,33.52,7275100.0,23.2166,23.3062,23.0096,23.12,7275100.0
2011-10-26 09:30:00,34.11,34.29,33.7,33.99,3912200.0,23.5269,23.6511,23.2442,23.4442,3912200.0
2011-10-26 10:00:00,33.99,34.01,33.56,33.87,2356000.0,23.4442,23.458,23.1476,23.3614,2356000.0
2011-10-26 10:30:00,33.88,33.94,33.5,33.6,2316600.0,23.3683,23.4097,23.1062,23.1752,2316600.0
2011-10-26 11:00:00,33.61,33.79,33.56,33.72,1597200.0,23.1821,23.3062,23.1476,23.258,1597200.0
2011-10-26 11:30:00,33.71,33.78,33.63,33.64,1427200.0,23.2511,23.2993,23.1959,23.2028,1427200.0
2011-10-26 12:00:00,33.64,33.72,33.53,33.62,1252200.0,23.2028,23.258,23.1269,23.189,1252200.0
2011-10-26 12:30:00,33.62,33.71,33.57,33.63,1155300.0,23.189,23.2511,23.1545,23.1959,1155300.0
2011-10-26 13:00:00,33.63,33.64,33.52,33.62,1209800.0,23.1959,23.2028,23.12,23.189,1209800.0
2011-10-26 13:30:00,33.62,33.98,33.62,33.82,3241700.0,23.189,23.4373,23.189,23.3269,3241700.0
2011-10-26 14:00:00,33.82,33.97,33.77,33.83,1790100.0,23.3269,23.4304,23.2924,23.3338,1790100.0
2011-10-26 14:30:00,33.84,34.1,33.8,33.99,2143200.0,23.3407,23.5201,23.3131,23.4442,2143200.0
2011-10-26 15:00:00,34.0,34.24,33.95,34.2,2119400.0,23.4511,23.6166,23.4166,23.589,2119400.0
2011-10-26 15:30:00,34.2,34.41,34.11,34.23,6520400.0,23.589,23.7339,23.5269,23.6097,6520400.0
2011-10-27 09:30:00,36.6,37.54,35.95,36.1,17141700.0,25.2444,25.8927,24.7961,24.8995,17141700.0
2011-10-27 10:00:00,36.09,36.19,35.7,35.75,5902900.0,24.8926,24.9616,24.6236,24.6581,5902900.0
2011-10-27 10:30:00,35.75,36.39,35.7,36.23,5527400.0,24.6581,25.0995,24.6236,24.9892,5527400.0
2011-10-27 11:00:00,36.23,36.36,36.08,36.24,3200300.0,24.9892,25.0789,24.8857,24.9961,3200300.0
2011-10-27 11:30:00,36.25,36.53,36.18,36.36,3451400.0,25.003,25.1961,24.9547,25.0789,3451400.0
2011-10-27 12:00:00,36.36,36.78,36.35,36.61,3436700.0,25.0789,25.3685,25.072,25.2513,3436700.0
2011-10-27 12:30:00,36.61,36.78,36.52,36.6,2097500.0,25.2513,25.3685,25.1892,25.2444,2097500.0
2011-10-27 13:00:00,36.61,36.9,36.61,36.7,2447800.0,25.2513,25.4513,25.2513,25.3134,2447800.0
2011-10-27 13:30:00,36.7,37.02,36.62,36.99,3194800.0,25.3134,25.5341,25.2582,25.5134,3194800.0
2011-10-27 14:00:00,36.98,37.04,36.72,36.97,3354600.0,25.5065,25.5479,25.3272,25.4996,3354600.0
2011-10-27 14:30:00,36.97,37.09,36.89,37.01,3597200.0,25.4996,25.5824,25.4444,25.5272,3597200.0
2011-10-27 15:00:00,37.02,37.32,36.94,37.14,5351900.0,25.5341,25.741,25.4789,25.6169,5351900.0
2011-10-27 15:30:00,37.15,37.22,36.75,37.01,9875100.0,25.6238,25.672,25.3479,25.5272,9875100.0
2011-10-28 09:30:00,36.61,36.67,36.22,36.3,4031800.0,25.2513,25.2927,24.9823,25.0375,4031800.0
2011-10-28 10:00:00,36.3,36.61,36.19,36.53,3941500.0,25.0375,25.2513,24.9616,25.1961,3941500.0
2011-10-28 10:30:00,36.53,36.95,36.48,36.9,3354900.0,25.1961,25.4858,25.1616,25.4513,3354900.0
2011-10-28 11:00:00,36.89,36.98,36.7,36.8,2312800.0,25.4444,25.5065,25.3134,25.3823,2312800.0
2011-10-28 11:30:00,36.81,36.9,36.46,36.53,2608900.0,25.3892,25.4513,25.1478,25.1961,2608900.0
2011-10-28 12:00:00,36.53,36.78,36.48,36.51,1666300.0,25.1961,25.3685,25.1616,25.1823,1666300.0
2011-10-28 12:30:00,36.51,36.7,36.49,36.68,1203200.0,25.1823,25.3134,25.1685,25.2996,1203200.0
2011-10-28 13:00:00,36.68,36.75,36.56,36.7,1333700.0,25.2996,25.3479,25.2168,25.3134,1333700.0
2011-10-28 13:30:00,36.7,36.72,36.59,36.69,1876200.0,25.3134,25.3272,25.2375,25.3065,1876200.0
2011-10-28 14:00:00,36.7,36.75,36.45,36.46,1978900.0,25.3134,25.3479,25.1409,25.1478,1978900.0
2011-10-28 14:30:00,36.46,36.59,36.42,36.47,1717700.0,25.1478,25.2375,25.1202,25.1547,1717700.0
2011-10-28 15:00:00,36.48,36.7,36.47,36.64,3256300.0,25.1616,25.3134,25.1547,25.272,3256300.0
2011-10-28 15:30:00,36.65,36.81,36.6,36.7,5062200.0,25.2789,25.3892,25.2444,25.3134,5062200.0
2011-10-31 09:30:00,35.93,36.0,35.76,35.79,4330300.0,24.7823,24.8306,24.665,24.6857,4330300.0
2011-10-31 10:00:00,35.78,36.0,35.47,35.5,3680300.0,24.6788,24.8306,24.465,24.4857,3680300.0
2011-10-31 10:30:00,35.5,35.65,35.22,35.28,4378700.0,24.4857,24.5891,24.2926,24.3339,4378700.0
2011-10-31 11:00:00,35.28,35.58,35.27,35.43,3534700.0,24.3339,24.5409,24.327,24.4374,3534700.0
2011-10-31 11:30:00,35.43,35.49,35.34,35.42,1701300.0,24.4374,24.4788,24.3753,24.4305,1701300.0
2011-10-31 12:00:00,35.41,35.59,35.35,35.36,2303700.0,24.4236,24.5478,24.3822,24.3891,2303700.0
2011-10-31 12:30:00,35.36,35.56,35.36,35.52,1686000.0,24.3891,24.5271,24.3891,24.4995,1686000.0
2011-10-31 13:00:00,35.51,35.72,35.49,35.55,1969000.0,24.4926,24.6374,24.4788,24.5202,1969000.0
2011-10-31 13:30:00,35.56,35.65,35.49,35.55,1717800.0,24.5271,24.5891,24.4788,24.5202,1717800.0
2011-10-31 14:00:00,35.55,35.57,35.39,35.43,1764400.0,24.5202,24.534,24.4098,24.4374,1764400.0
2011-10-31 14:30:00,35.44,35.5,35.33,35.45,1994100.0,24.4443,24.4857,24.3684,24.4512,1994100.0
2011-10-31 15:00:00,35.45,35.46,35.01,35.01,3773600.0,24.4512,24.4581,24.1477,24.1477,3773600.0
2011-10-31 15:30:00,35.01,35.16,34.75,34.78,8438000.0,24.1477,24.2512,23.9684,23.9891,8438000.0
2011-11-01 09:30:00,32.46,32.96,31.84,32.85,11730200.0,22.3889,22.7337,21.9612,22.6579,11730200.0
2011-11-01 10:00:00,32.85,33.34,32.56,33.27,6910500.0,22.6579,22.9959,22.4579,22.9476,6910500.0
2011-11-01 10:30:00,33.27,33.39,32.75,32.8,4232600.0,22.9476,23.0303,22.5889,22.6234,4232600.0
2011-11-01 11:00:00,32.8,32.97,32.66,32.74,2849800.0,22.6234,22.7406,22.5268,22.582,2849800.0
2011-11-01 11:30:00,32.74,32.74,32.3,32.34,4069200.0,22.582,22.582,22.2785,22.3061,4069200.0
2011-11-01 12:00:00,32.34,32.57,32.18,32.53,3463500.0,22.3061,22.4648,22.1958,22.4372,3463500.0
2011-11-01 12:30:00,32.53,32.81,32.48,32.54,2430300.0,22.4372,22.6303,22.4027,22.4441,2430300.0
2011-11-01 13:00:00,32.54,32.96,32.5,32.91,3412800.0,22.4441,22.7337,22.4165,22.6993,3412800.0
2011-11-01 13:30:00,32.92,33.3,32.83,32.92,4590200.0,22.7062,22.9683,22.6441,22.7062,4590200.0
2011-11-01 14:00:00,32.92,33.61,32.85,33.48,3843300.0,22.7062,23.1821,22.6579,23.0924,3843300.0
2011-11-01 14:30:00,33.48,33.64,33.25,33.33,4355000.0,23.0924,23.2028,22.9338,22.989,4355000.0
2011-11-01 15:00:00,33.33,33.36,33.02,33.13,4423400.0,22.989,23.0096,22.7751,22.851,4423400.0
2011-11-01 15:30:00,33.13,33.32,32.6,32.74,11650100.0,22.851,22.9821,22.4854,22.582,11650100.0
2011-11-02 09:30:00,33.7,33.71,33.09,33.16,4002700.0,23.2442,23.2511,22.8234,22.8717,4002700.0
2011-11-02 10:00:00,33.16,33.45,33.13,33.43,2038400.0,22.8717,23.0717,22.851,23.0579,2038400.0
2011-11-02 10:30:00,33.42,33.67,33.29,33.61,1951900.0,23.051,23.2235,22.9614,23.1821,1951900.0
2011-11-02 11:00:00,33.61,33.64,33.52,33.54,1428800.0,23.1821,23.2028,23.12,23.1338,1428800.0
2011-11-02 11:30:00,33.55,33.6,33.45,33.6,1228300.0,23.1407,23.1752,23.0717,23.1752,1228300.0
2011-11-02 12:00:00,33.59,33.6,33.45,33.56,1069100.0,23.1683,23.1752,23.0717,23.1476,1069100.0
2011-11-02 12:30:00,33.55,33.59,33.3,33.32,2290800.0,23.1407,23.1683,22.9683,22.9821,2290800.0
2011-11-02 13:00:00,33.33,33.37,33.06,33.23,2457800.0,22.989,23.0165,22.8027,22.92,2457800.0
2011-11-02 13:30:00,33.23,33.42,33.2,33.22,1942500.0,22.92,23.051,22.8993,22.9131,1942500.0
2011-11-02 14:00:00,33.22,33.3,33.08,33.13,2014600.0,22.9131,22.9683,22.8165,22.851,2014600.0
2011-11-02 14:30:00,33.13,33.44,33.12,33.39,1687900.0,22.851,23.0648,22.8441,23.0303,1687900.0
2011-11-02 15:00:00,33.4,33.67,33.3,33.51,2447900.0,23.0372,23.2235,22.9683,23.1131,2447900.0
2011-11-02 15:30:00,33.51,33.74,33.35,33.64,6872800.0,23.1131,23.2717,23.0027,23.2028,6872800.0
2011-11-03 09:30:00,34.16,34.36,33.38,33.42,3803900.0,23.5614,23.6994,23.0234,23.051,3803900.0
2011-11-03 10:00:00,33.43,33.49,32.84,33.39,4402600.0,23.0579,23.0993,22.651,23.0303,4402600.0
2011-11-03 10:30:00,33.39,33.75,33.25,33.49,3152600.0,23.0303,23.2786,22.9338,23.0993,3152600.0
2011-11-03 11:00:00,33.48,33.66,33.39,33.62,1854100.0,23.0924,23.2166,23.0303,23.189,1854100.0
2011-11-03 11:30:00,33.63,33.73,33.53,33.55,1697400.0,23.1959,23.2648,23.1269,23.1407,1697400.0
2011-11-03 12:00:00,33.54,33.76,33.49,33.75,1326400.0,23.1338,23.2855,23.0993,23.2786,1326400.0
2011-11-03 12:30:00,33.76,33.93,33.6,33.92,1666700.0,23.2855,23.4028,23.1752,23.3959,1666700.0
2011-11-03 13:00:00,33.91,34.0,33.89,33.92,2127800.0,23.389,23.4511,23.3752,23.3959,2127800.0
2011-11-03 13:30:00,33.92,34.3,33.89,34.11,3221600.0,23.3959,23.658,23.3752,23.5269,3221600.0
2011-11-03 14:00:00,34.12,34.32,34.0,34.25,2580000.0,23.5338,23.6718,23.4511,23.6235,2580000.0
2011-11-03 14:30:00,34.26,34.3,34.13,34.16,2187200.0,23.6304,23.658,23.5407,23.5614,2187200.0
2011-11-03 15:00:00,34.16,34.38,34.16,34.37,1855500.0,23.5614,23.7132,23.5614,23.7063,1855500.0
2011-11-03 15:30:00,34.37,34.52,34.29,34.38,5280500.0,23.7063,23.8097,23.6511,23.7132,5280500.0
2011-11-04 09:30:00,33.99,34.05,33.6,33.67,2711400.0,23.4442,23.4856,23.1752,23.2235,2711400.0
2011-11-04 10:00:00,33.66,33.69,33.51,33.61,2446700.0,23.2166,23.2373,23.1131,23.1821,2446700.0
2011-11-04 10:30:00,33.61,33.63,33.5,33.62,2015100.0,23.1821,23.1959,23.1062,23.189,2015100.0
2011-11-04 11:00:00,33.61,33.69,33.51,33.55,1896600.0,23.1821,23.2373,23.1131,23.1407,1896600.0
2011-11-04 11:30:00,33.54,33.61,33.48,33.57,1700600.0,23.1338,23.1821,23.0924,23.1545,1700600.0
2011-11-04 12:00:00,33.57,33.67,33.47,33.64,1244400.0,23.1545,23.2235,23.0855,23.2028,1244400.0
2011-11-04 12:30:00,33.65,33.66,33.45,33.59,1392700.0,23.2097,23.2166,23.0717,23.1683,1392700.0
2011-11-04 13:00:00,33.59,33.79,33.57,33.78,1983200.0,23.1683,23.3062,23.1545,23.2993,1983200.0
2011-11-04 13:30:00,33.78,34.0,33.7,33.86,2019800.0,23.2993,23.4511,23.2442,23.3545,2019800.0
2011-11-04 14:00:00,33.87,33.94,33.82,33.88,1297900.0,23.3614,23.4097,23.3269,23.3683,1297900.0
2011-11-04 14:30:00,33.88,33.94,33.71,33.79,1297600.0,23.3683,23.4097,23.2511,23.3062,1297600.0
2011-11-04 15:00:00,33.79,33.8,33.67,33.78,2463600.0,23.3062,23.3131,23.2235,23.2993,2463600.0
2011-11-04 15:30:00,33.77,34.06,33.76,33.99,5059000.0,23.2924,23.4925,23.2855,23.4442,5059000.0
2011-11-07 09:30:00,34.03,34.34,33.97,34.22,4108200.0,23.4718,23.6856,23.4304,23.6028,4108200.0
2011-11-07 10:00:00,34.22,34.24,33.99,34.02,2170500.0,23.6028,23.6166,23.4442,23.4649,2170500.0
2011-11-07 10:30:00,34.02,34.16,33.97,34.06,2511100.0,23.4649,23.5614,23.4304,23.4925,2511100.0
2011-11-07 11:00:00,34.05,34.17,33.95,34.0,1898600.0,23.4856,23.5683,23.4166,23.4511,1898600.0
2011-11-07 11:30:00,34.0,34.03,33.87,33.91,1622300.0,23.4511,23.4718,23.3614,23.389,1622300.0
2011-11-07 12:00:00,33.89,33.97,33.75,33.82,1421400.0,23.3752,23.4304,23.2786,23.3269,1421400.0
2011-11-07 12:30:00,33.82,33.88,33.75,33.82,1007000.0,23.3269,23.3683,23.2786,23.3269,1007000.0
2011-11-07 13:00:00,33.82,33.82,33.71,33.77,1033500.0,23.3269,23.3269,23.2511,23.2924,1033500.0
2011-11-07 13:30:00,33.77,33.95,33.71,33.91,1042800.0,23.2924,23.4166,23.2511,23.389,1042800.0
2011-11-07 14:00:00,33.92,34.07,33.86,33.98,1636400.0,23.3959,23.4994,23.3545,23.4373,1636400.0
2011-11-07 14:30:00,33.97,34.05,33.92,34.05,1316400.0,23.4304,23.4856,23.3959,23.4856,1316400.0
2011-11-07 15:00:00,34.05,34.19,33.99,34.0,1583800.0,23.4856,23.5821,23.4442,23.4511,1583800.0
2011-11-07 15:30:00,34.0,34.28,33.97,34.24,3404600.0,23.4511,23.6442,23.4304,23.6166,3404600.0
2011-11-08 09:30:00,34.53,34.9,34.44,34.88,2687200.0,23.8166,24.0718,23.7546,24.058,2687200.0
2011-11-08 10:00:00,34.89,34.96,34.43,34.53,2681400.0,24.0649,24.1132,23.7477,23.8166,2681400.0
2011-11-08 10:30:00,34.52,34.71,34.44,34.59,1995800.0,23.8097,23.9408,23.7546,23.858,1995800.0
2011-11-08 11:00:00,34.58,34.65,34.17,34.23,1681500.0,23.8511,23.8994,23.5683,23.6097,1681500.0
2011-11-08 11:30:00,34.23,34.27,34.03,34.07,1878700.0,23.6097,23.6373,23.4718,23.4994,1878700.0
2011-11-08 12:00:00,34.08,34.32,34.02,34.24,1062200.0,23.5063,23.6718,23.4649,23.6166,1062200.0
2011-11-08 12:30:00,34.24,34.3,34.11,34.18,889100.0,23.6166,23.658,23.5269,23.5752,889100.0
2011-11-08 13:00:00,34.18,34.29,34.12,34.25,751800.0,23.5752,23.6511,23.5338,23.6235,751800.0
2011-11-08 13:30:00,34.25,34.62,34.21,34.6,2054200.0,23.6235,23.8787,23.5959,23.8649,2054200.0
2011-11-08 14:00:00,34.6,34.9,34.6,34.9,2363800.0,23.8649,24.0718,23.8649,24.0718,2363800.0
2011-11-08 14:30:00,34.89,34.99,34.86,34.93,1873900.0,24.0649,24.1339,24.0443,24.0925,1873900.0
2011-11-08 15:00:00,34.94,34.98,34.78,34.94,1873800.0,24.0994,24.127,23.9891,24.0994,1873800.0
2011-11-08 15:30:00,34.95,35.18,34.95,35.04,5723200.0,24.1063,24.265,24.1063,24.1684,5723200.0
2011-11-09 09:30:00,33.84,33.98,33.43,33.49,4720900.0,23.3407,23.4373,23.0579,23.0993,4720900.0
2011-11-09 10:00:00,33.5,33.6,33.46,33.49,3972000.0,23.1062,23.1752,23.0786,23.0993,3972000.0
2011-11-09 10:30:00,33.49,33.72,33.45,33.65,3264000.0,23.0993,23.258,23.0717,23.2097,3264000.0
2011-11-09 11:00:00,33.65,33.7,33.53,33.56,1795700.0,23.2097,23.2442,23.1269,23.1476,1795700.0
2011-11-09 11:30:00,33.57,33.69,33.53,33.6,1482300.0,23.1545,23.2373,23.1269,23.1752,1482300.0
2011-11-09 12:00:00,33.6,33.63,33.47,33.5,1291700.0,23.1752,23.1959,23.0855,23.1062,1291700.0
2011-11-09 12:30:00,33.5,33.55,33.46,33.52,1135100.0,23.1062,23.1407,23.0786,23.12,1135100.0
2011-11-09 13:00:00,33.53,33.54,33.33,33.39,1365200.0,23.1269,23.1338,22.989,23.0303,1365200.0
2011-11-09 13:30:00,33.39,33.43,33.05,33.18,2867400.0,23.0303,23.0579,22.7958,22.8855,2867400.0
2011-11-09 14:00:00,33.18,33.18,32.81,32.96,5178500.0,22.8855,22.8855,22.6303,22.7337,5178500.0
2011-11-09 14:30:00,32.96,33.01,32.78,32.83,3872500.0,22.7337,22.7682,22.6096,22.6441,3872500.0
2011-11-09 15:00:00,32.83,32.89,32.7,32.72,4412600.0,22.6441,22.6855,22.5544,22.5682,4412600.0
2011-11-09 15:30:00,32.71,32.76,32.38,32.56,10630500.0,22.5613,22.5958,22.3337,22.4579,10630500.0
2011-11-10 09:30:00,32.92,33.23,32.79,32.92,3657800.0,22.7062,22.92,22.6165,22.7062,3657800.0
2011-11-10 10:00:00,32.92,33.02,32.67,32.72,3209700.0,22.7062,22.7751,22.5337,22.5682,3209700.0
2011-11-10 10:30:00,32.72,32.73,32.1,32.55,2759600.0,22.5682,22.5751,22.1406,22.451,2759600.0
2011-11-10 11:00:00,32.55,32.68,32.29,32.33,3051400.0,22.451,22.5406,22.2716,22.2992,3051400.0
2011-11-10 11:30:00,32.32,32.72,32.28,32.63,2624700.0,22.2923,22.5682,22.2647,22.5061,2624700.0
2011-11-10 12:00:00,32.63,32.66,32.54,32.55,1481200.0,22.5061,22.5268,22.4441,22.451,1481200.0
2011-11-10 12:30:00,32.55,32.75,32.3,32.73,1462700.0,22.451,22.5889,22.2785,22.5751,1462700.0
2011-11-10 13:00:00,32.74,33.04,32.64,32.89,1442200.0,22.582,22.7889,22.513,22.6855,1442200.0
2011-11-10 13:30:00,32.89,32.96,32.77,32.91,804200.0,22.6855,22.7337,22.6027,22.6993,804200.0
2011-11-10 14:00:00,32.91,32.94,32.68,32.7,1297500.0,22.6993,22.72,22.5406,22.5544,1297500.0
2011-11-10 14:30:00,32.7,32.77,32.59,32.59,1185200.0,22.5544,22.6027,22.4785,22.4785,1185200.0
2011-11-10 15:00:00,32.59,32.74,32.48,32.69,2246800.0,22.4785,22.582,22.4027,22.5475,2246800.0
2011-11-10 15:30:00,32.7,32.81,32.58,32.72,3497100.0,22.5544,22.6303,22.4716,22.5682,3497100.0
2011-11-11 09:30:00,33.25,33.48,33.24,33.3,2777900.0,22.9338,23.0924,22.9269,22.9683,2777900.0
2011-11-11 10:00:00,33.32,33.61,33.32,33.5,2430600.0,22.9821,23.1821,22.9821,23.1062,2430600.0
2011-11-11 10:30:00,33.5,33.67,33.49,33.63,1600300.0,23.1062,23.2235,23.0993,23.1959,1600300.0
2011-11-11 11:00:00,33.64,33.7,33.59,33.64,1409900.0,23.2028,23.2442,23.1683,23.2028,1409900.0
2011-11-11 11:30:00,33.65,33.72,33.61,33.7,1144400.0,23.2097,23.258,23.1821,23.2442,1144400.0
2011-11-11 12:00:00,33.7,33.85,33.54,33.61,2336900.0,23.2442,23.3476,23.1338,23.1821,2336900.0
2011-11-11 12:30:00,33.61,33.62,33.43,33.5,1404400.0,23.1821,23.189,23.0579,23.1062,1404400.0
2011-11-11 13:00:00,33.49,33.64,33.42,33.46,1371300.0,23.0993,23.2028,23.051,23.0786,1371300.0
2011-11-11 13:30:00,33.47,33.54,33.32,33.33,1472900.0,23.0855,23.1338,22.9821,22.989,1472900.0
2011-11-11 14:00:00,33.34,33.35,33.25,33.32,1688700.0,22.9959,23.0027,22.9338,22.9821,1688700.0
2011-11-11 14:30:00,33.32,33.42,33.16,33.21,1615000.0,22.9821,23.051,22.8717,22.9062,1615000.0
2011-11-11 15:00:00,33.21,33.24,33.11,33.16,2010300.0,22.9062,22.9269,22.8372,22.8717,2010300.0
2011-11-11 15:30:00,33.16,33.37,33.02,33.28,5382800.0,22.8717,23.0165,22.7751,22.9545,5382800.0
2011-11-14 09:30:00,32.95,32.98,32.5,32.58,3324000.0,22.7269,22.7475,22.4165,22.4716,3324000.0
2011-11-14 10:00:00,32.59,32.72,32.43,32.52,2638900.0,22.4785,22.5682,22.3682,22.4303,2638900.0
2011-11-14 10:30:00,32.52,32.55,32.4,32.52,1368600.0,22.4303,22.451,22.3475,22.4303,1368600.0
2011-11-14 11:00:00,32.52,32.71,32.48,32.63,1339600.0,22.4303,22.5613,22.4027,22.5061,1339600.0
2011-11-14 11:30:00,32.64,32.68,32.42,32.44,1255600.0,22.513,22.5406,22.3613,22.3751,1255600.0
2011-11-14 12:00:00,32.44,32.49,32.31,32.37,1602200.0,22.3751,22.4096,22.2854,22.3268,1602200.0
2011-11-14 12:30:00,32.36,32.44,32.34,32.38,868300.0,22.3199,22.3751,22.3061,22.3337,868300.0
2011-11-14 13:00:00,32.38,32.45,32.3,32.41,868000.0,22.3337,22.382,22.2785,22.3544,868000.0
2011-11-14 13:30:00,32.42,32.5,32.37,32.37,925400.0,22.3613,22.4165,22.3268,22.3268,925400.0
2011-11-14 14:00:00,32.38,32.45,32.35,32.35,837900.0,22.3337,22.382,22.313,22.313,837900.0
2011-11-14 14:30:00,32.35,32.37,32.22,32.22,1594400.0,22.313,22.3268,22.2233,22.2233,1594400.0
2011-11-14 15:00:00,32.23,32.36,32.22,32.33,1785100.0,22.2302,22.3199,22.2233,22.2992,1785100.0
2011-11-14 15:30:00,32.34,32.63,32.33,32.55,4377800.0,22.3061,22.5061,22.2992,22.451,4377800.0
2011-11-15 09:30:00,32.09,32.66,32.08,32.49,3459100.0,22.1337,22.5268,22.1268,22.4096,3459100.0
2011-11-15 10:00:00,32.49,32.5,32.29,32.44,1595700.0,22.4096,22.4165,22.2716,22.3751,1595700.0
2011-11-15 10:30:00,32.44,32.6,32.39,32.39,1643100.0,22.3751,22.4854,22.3406,22.3406,1643100.0
2011-11-15 11:00:00,32.39,32.45,32.22,32.26,1486300.0,22.3406,22.382,22.2233,22.2509,1486300.0
2011-11-15 11:30:00,32.26,32.4,32.16,32.37,1300700.0,22.2509,22.3475,22.182,22.3268,1300700.0
2011-11-15 12:00:00,32.38,32.55,32.33,32.54,1509900.0,22.3337,22.451,22.2992,22.4441,1509900.0
2011-11-15 12:30:00,32.55,32.66,32.49,32.65,1600400.0,22.451,22.5268,22.4096,22.5199,1600400.0
2011-11-15 13:00:00,32.65,32.74,32.62,32.71,1435100.0,22.5199,22.582,22.4992,22.5613,1435100.0
2011-11-15 13:30:00,32.7,33.08,32.7,33.02,2359400.0,22.5544,22.8165,22.5544,22.7751,2359400.0
2011-11-15 14:00:00,33.02,33.11,32.89,32.93,2362100.0,22.7751,22.8372,22.6855,22.7131,2362100.0
2011-11-15 14:30:00,32.93,33.01,32.86,32.98,1490600.0,22.7131,22.7682,22.6648,22.7475,1490600.0
2011-11-15 15:00:00,32.98,33.06,32.9,33.0,2016100.0,22.7475,22.8027,22.6924,22.7613,2016100.0
2011-11-15 15:30:00,33.0,33.03,32.69,32.72,4209700.0,22.7613,22.782,22.5475,22.5682,4209700.0
2011-11-16 09:30:00,32.34,32.46,32.12,32.25,3441600.0,22.3061,22.3889,22.1544,22.244,3441600.0
2011-11-16 10:00:00,32.25,32.31,32.08,32.09,2151900.0,22.244,22.2854,22.1268,22.1337,2151900.0
2011-11-16 10:30:00,32.09,32.39,32.0,32.34,2239700.0,22.1337,22.3406,22.0716,22.3061,2239700.0
2011-11-16 11:00:00,32.34,32.49,32.3,32.34,1838600.0,22.3061,22.4096,22.2785,22.3061,1838600.0
2011-11-16 11:30:00,32.34,32.4,32.16,32.18,1238100.0,22.3061,22.3475,22.182,22.1958,1238100.0
2011-11-16 12:00:00,32.19,32.25,32.12,32.25,1402300.0,22.2027,22.244,22.1544,22.244,1402300.0
2011-11-16 12:30:00,32.25,32.36,32.15,32.17,992700.0,22.244,22.3199,22.1751,22.1889,992700.0
2011-11-16 13:00:00,32.17,32.32,32.15,32.3,1115100.0,22.1889,22.2923,22.1751,22.2785,1115100.0
2011-11-16 13:30:00,32.3,32.43,32.18,32.29,1490900.0,22.2785,22.3682,22.1958,22.2716,1490900.0
2011-11-16 14:00:00,32.3,32.37,32.23,32.31,966200.0,22.2785,22.3268,22.2302,22.2854,966200.0
2011-11-16 14:30:00,32.32,32.38,32.16,32.22,1267500.0,22.2923,22.3337,22.182,22.2233,1267500.0
2011-11-16 15:00:00,32.22,32.22,31.78,31.78,4027700.0,22.2233,22.2233,21.9199,21.9199,4027700.0
2011-11-16 15:30:00,31.78,31.81,31.4,31.49,10831000.0,21.9199,21.9406,21.6578,21.7198,10831000.0
2011-11-17 09:30:00,31.39,31.5,30.85,31.11,5819100.0,21.6509,21.7267,21.2784,21.4577,5819100.0
2011-11-17 10:00:00,31.12,31.39,30.98,31.24,4496000.0,21.4646,21.6509,21.3681,21.5474,4496000.0
2011-11-17 10:30:00,31.24,31.39,31.18,31.25,2631800.0,21.5474,21.6509,21.506,21.5543,2631800.0
2011-11-17 11:00:00,31.25,31.27,30.96,31.03,2794400.0,21.5543,21.5681,21.3543,21.4026,2794400.0
2011-11-17 11:30:00,31.04,31.23,31.01,31.12,2379000.0,21.4095,21.5405,21.3888,21.4646,2379000.0
2011-11-17 12:00:00,31.13,31.16,31.01,31.02,2001100.0,21.4715,21.4922,21.3888,21.3957,2001100.0
2011-11-17 12:30:00,31.02,31.05,30.76,30.85,4692100.0,21.3957,21.4164,21.2163,21.2784,4692100.0
2011-11-17 13:00:00,30.86,30.88,30.75,30.8,2738800.0,21.2853,21.2991,21.2094,21.2439,2738800.0
2011-11-17 13:30:00,30.8,30.83,30.62,30.7,3312900.0,21.2439,21.2646,21.1198,21.1749,3312900.0
2011-11-17 14:00:00,30.7,30.7,30.5,30.55,3516900.0,21.1749,21.1749,21.037,21.0715,3516900.0
2011-11-17 14:30:00,30.54,30.65,30.5,30.55,3451100.0,21.0646,21.1405,21.037,21.0715,3451100.0
2011-11-17 15:00:00,30.55,30.62,30.4,30.5,3790500.0,21.0715,21.1198,20.968,21.037,3790500.0
2011-11-17 15:30:00,30.49,30.54,30.34,30.49,9263500.0,21.0301,21.0646,20.9266,21.0301,9263500.0
2011-11-18 09:30:00,30.62,30.81,30.33,30.42,8604100.0,21.1198,21.2508,20.9197,20.9818,8604100.0
2011-11-18 10:00:00,30.42,30.75,30.36,30.54,3545800.0,20.9818,21.2094,20.9404,21.0646,3545800.0
2011-11-18 10:30:00,30.54,30.85,30.52,30.74,2868800.0,21.0646,21.2784,21.0508,21.2025,2868800.0
2011-11-18 11:00:00,30.74,30.74,30.62,30.69,1364600.0,21.2025,21.2025,21.1198,21.168,1364600.0
2011-11-18 11:30:00,30.7,30.71,30.6,30.63,1306400.0,21.1749,21.1818,21.106,21.1267,1306400.0
2011-11-18 12:00:00,30.63,30.63,30.41,30.49,1946500.0,21.1267,21.1267,20.9749,21.0301,1946500.0
2011-11-18 12:30:00,30.49,30.62,30.46,30.55,1184400.0,21.0301,21.1198,21.0094,21.0715,1184400.0
2011-11-18 13:00:00,30.54,30.69,30.54,30.67,1188700.0,21.0646,21.168,21.0646,21.1543,1188700.0
2011-11-18 13:30:00,30.66,30.77,30.65,30.7,1144400.0,21.1474,21.2232,21.1405,21.1749,1144400.0
2011-11-18 14:00:00,30.7,30.83,30.6,30.63,1683600.0,21.1749,21.2646,21.106,21.1267,1683600.0
2011-11-18 14:30:00,30.64,30.76,30.62,30.64,2140300.0,21.1336,21.2163,21.1198,21.1336,2140300.0
2011-11-18 15:00:00,30.64,30.66,30.55,30.6,1739300.0,21.1336,21.1474,21.0715,21.106,1739300.0
2011-11-18 15:30:00,30.59,30.68,30.52,30.61,4677400.0,21.0991,21.1611,21.0508,21.1129,4677400.0
2011-11-21 09:30:00,29.99,30.19,29.82,29.86,4364200.0,20.6852,20.8232,20.568,20.5956,4364200.0
2011-11-21 10:00:00,29.87,29.96,29.69,29.78,4219400.0,20.6025,20.6645,20.4783,20.5404,4219400.0
2011-11-21 10:30:00,29.78,29.83,29.7,29.72,2666700.0,20.5404,20.5749,20.4852,20.499,2666700.0
2011-11-21 11:00:00,29.72,29.94,29.63,29.85,2880500.0,20.499,20.6507,20.4369,20.5887,2880500.0
2011-11-21 11:30:00,29.84,29.87,29.68,29.85,1902400.0,20.5818,20.6025,20.4714,20.5887,1902400.0
2011-11-21 12:00:00,29.85,29.87,29.65,29.66,1433300.0,20.5887,20.6025,20.4507,20.4576,1433300.0
2011-11-21 12:30:00,29.67,29.8,29.65,29.67,1394600.0,20.4645,20.5542,20.4507,20.4645,1394600.0
2011-11-21 13:00:00,29.68,29.84,29.66,29.73,1054200.0,20.4714,20.5818,20.4576,20.5059,1054200.0
2011-11-21 13:30:00,29.73,29.77,29.65,29.67,1224500.0,20.5059,20.5335,20.4507,20.4645,1224500.0
2011-11-21 14:00:00,29.67,29.86,29.6,29.8,2715900.0,20.4645,20.5956,20.4162,20.5542,2715900.0
2011-11-21 14:30:00,29.8,29.93,29.77,29.83,2196700.0,20.5542,20.6438,20.5335,20.5749,2196700.0
2011-11-21 15:00:00,29.82,30.06,29.73,30.01,2876900.0,20.568,20.7335,20.5059,20.699,2876900.0
2011-11-21 15:30:00,29.99,30.08,29.91,29.91,6481500.0,20.6852,20.7473,20.6301,20.6301,6481500.0
2011-11-22 09:30:00,29.91,30.1,29.71,30.01,3639000.0,20.6301,20.7611,20.4921,20.699,3639000.0
2011-11-22 10:00:00,30.01,30.02,29.71,29.9,2131400.0,20.699,20.7059,20.4921,20.6232,2131400.0
2011-11-22 10:30:00,29.91,29.93,29.6,29.64,1855200.0,20.6301,20.6438,20.4162,20.4438,1855200.0
2011-11-22 11:00:00,29.64,29.68,29.53,29.57,1832400.0,20.4438,20.4714,20.368,20.3955,1832400.0
2011-11-22 11:30:00,29.58,29.58,29.43,29.5,2273800.0,20.4024,20.4024,20.299,20.3473,2273800.0
2011-11-22 12:00:00,29.51,29.76,29.5,29.57,3542100.0,20.3542,20.5266,20.3473,20.3955,3542100.0
2011-11-22 12:30:00,29.57,29.77,29.56,29.71,1321100.0,20.3955,20.5335,20.3886,20.4921,1321100.0
2011-11-22 13:00:00,29.72,29.84,29.68,29.77,2655500.0,20.499,20.5818,20.4714,20.5335,2655500.0
2011-11-22 13:30:00,29.78,29.84,29.68,29.7,1320700.0,20.5404,20.5818,20.4714,20.4852,1320700.0
2011-11-22 14:00:00,29.69,29.73,29.53,29.59,1537700.0,20.4783,20.5059,20.368,20.4093,1537700.0
2011-11-22 14:30:00,29.6,29.65,29.5,29.54,2500300.0,20.4162,20.4507,20.3473,20.3748,2500300.0
2011-11-22 15:00:00,29.54,29.61,29.48,29.5,2722300.0,20.3748,20.4231,20.3335,20.3473,2722300.0
2011-11-22 15:30:00,29.5,29.53,29.38,29.4,5441600.0,20.3473,20.368,20.2645,20.2783,5441600.0
2011-11-23 09:30:00,29.11,29.15,28.75,28.75,5120600.0,20.0783,20.1058,19.83,19.83,5120600.0
2011-11-23 10:00:00,28.75,28.81,28.6,28.63,3191100.0,19.83,19.8713,19.7265,19.7472,3191100.0
2011-11-23 10:30:00,28.63,28.8,28.57,28.74,2972200.0,19.7472,19.8644,19.7058,19.8231,2972200.0
2011-11-23 11:00:00,28.75,28.82,28.5,28.5,2591600.0,19.83,19.8782,19.6575,19.6575,2591600.0
2011-11-23 11:30:00,28.51,28.56,28.33,28.54,3965300.0,19.6644,19.6989,19.5403,19.6851,3965300.0
2011-11-23 12:00:00,28.53,28.71,28.53,28.68,1893400.0,19.6782,19.8024,19.6782,19.7817,1893400.0
2011-11-23 12:30:00,28.68,28.96,28.6,28.88,2486900.0,19.7817,19.9748,19.7265,19.9196,2486900.0
2011-11-23 13:00:00,28.88,28.93,28.72,28.84,1681300.0,19.9196,19.9541,19.8093,19.892,1681300.0
2011-11-23 13:30:00,28.84,28.85,28.56,28.59,2421200.0,19.892,19.8989,19.6989,19.7196,2421200.0
2011-11-23 14:00:00,28.59,28.61,28.49,28.55,2076800.0,19.7196,19.7334,19.6506,19.692,2076800.0
2011-11-23 14:30:00,28.55,28.64,28.51,28.56,2313800.0,19.692,19.7541,19.6644,19.6989,2313800.0
2011-11-23 15:00:00,28.56,28.72,28.51,28.56,3389500.0,19.6989,19.8093,19.6644,19.6989,3389500.0
2011-11-23 15:30:00,28.57,28.7,28.38,28.39,7084200.0,19.7058,19.7955,19.5748,19.5816,7084200.0
2011-11-25 09:30:00,28.28,29.06,28.28,29.01,4313700.0,19.5058,20.0438,19.5058,20.0093,4313700.0
2011-11-25 10:00:00,29.01,29.15,28.96,28.97,2253400.0,20.0093,20.1058,19.9748,19.9817,2253400.0
2011-11-25 10:30:00,28.97,29.17,28.96,29.02,1921000.0,19.9817,20.1196,19.9748,20.0162,1921000.0
2011-11-25 11:00:00,29.01,29.1,28.94,29.03,1391800.0,20.0093,20.0714,19.961,20.0231,1391800.0
2011-11-25 11:30:00,29.03,29.04,28.71,28.72,1939800.0,20.0231,20.03,19.8024,19.8093,1939800.0
2011-11-25 12:00:00,28.72,28.73,28.43,28.54,2648100.0,19.8093,19.8162,19.6092,19.6851,2648100.0
2011-11-25 12:30:00,28.54,28.59,28.36,28.51,4896700.0,19.6851,19.7196,19.561,19.6644,4896700.0
2011-11-28 09:30:00,29.71,30.07,29.69,29.94,6520300.0,20.4921,20.7404,20.4783,20.6507,6520300.0
2011-11-28 10:00:00,29.94,29.99,29.84,29.85,2667000.0,20.6507,20.6852,20.5818,20.5887,2667000.0
2011-11-28 10:30:00,29.85,29.86,29.47,29.47,3887400.0,20.5887,20.5956,20.3266,20.3266,3887400.0
2011-11-28 11:00:00,29.47,29.69,29.45,29.67,2203300.0,20.3266,20.4783,20.3128,20.4645,2203300.0
2011-11-28 11:30:00,29.68,29.71,29.62,29.63,2111800.0,20.4714,20.4921,20.43,20.4369,2111800.0
2011-11-28 12:00:00,29.64,29.7,29.54,29.64,1579100.0,20.4438,20.4852,20.3748,20.4438,1579100.0
2011-11-28 12:30:00,29.64,29.64,29.51,29.55,1530900.0,20.4438,20.4438,20.3542,20.3817,1530900.0
2011-11-28 13:00:00,29.54,29.74,29.49,29.73,1848500.0,20.3748,20.5128,20.3404,20.5059,1848500.0
2011-11-28 13:30:00,29.73,29.76,29.49,29.49,1508600.0,20.5059,20.5266,20.3404,20.3404,1508600.0
2011-11-28 14:00:00,29.49,29.55,29.33,29.36,2035000.0,20.3404,20.3817,20.23,20.2507,2035000.0
2011-11-28 14:30:00,29.37,29.39,29.12,29.19,2729300.0,20.2576,20.2714,20.0852,20.1334,2729300.0
2011-11-28 15:00:00,29.2,29.29,28.86,28.89,3476300.0,20.1403,20.2024,19.9058,19.9265,3476300.0
2011-11-28 15:30:00,28.88,29.22,28.82,29.19,7593000.0,19.9196,20.1541,19.8782,20.1334,7593000.0
2011-11-29 09:30:00,29.01,29.13,28.54,28.75,5836700.0,20.0093,20.0921,19.6851,19.83,5836700.0
2011-11-29 10:00:00,28.72,28.93,28.62,28.82,7996500.0,19.8093,19.9541,19.7403,19.8782,7996500.0
2011-11-29 10:30:00,28.81,29.08,28.78,28.93,4347700.0,19.8713,20.0576,19.8506,19.9541,4347700.0
2011-11-29 11:00:00,28.93,29.04,28.84,29.0,2867400.0,19.9541,20.03,19.892,20.0024,2867400.0
2011-11-29 11:30:00,29.01,29.1,28.76,28.8,3064600.0,20.0093,20.0714,19.8369,19.8644,3064600.0
2011-11-29 12:00:00,28.8,28.92,28.78,28.88,1198400.0,19.8644,19.9472,19.8506,19.9196,1198400.0
2011-11-29 12:30:00,28.88,28.9,28.73,28.9,1489300.0,19.9196,19.9334,19.8162,19.9334,1489300.0
2011-11-29 13:00:00,28.89,28.91,28.77,28.84,1285900.0,19.9265,19.9403,19.8437,19.892,1285900.0
2011-11-29 13:30:00,28.84,28.85,28.64,28.68,1596300.0,19.892,19.8989,19.7541,19.7817,1596300.0
2011-11-29 14:00:00,28.67,28.72,28.55,28.61,1788400.0,19.7748,19.8093,19.692,19.7334,1788400.0
2011-11-29 14:30:00,28.61,28.67,28.48,28.49,2269200.0,19.7334,19.7748,19.6437,19.6506,2269200.0
2011-11-29 15:00:00,28.49,28.79,28.49,28.74,2920700.0,19.6506,19.8575,19.6506,19.8231,2920700.0
2011-11-29 15:30:00,28.74,28.78,28.55,28.57,4882100.0,19.8231,19.8506,19.692,19.7058,4882100.0
2011-11-30 09:30:00,30.15,30.25,29.8,30.05,8894800.0,20.7956,20.8646,20.5542,20.7266,8894800.0
2011-11-30 10:00:00,30.07,30.16,29.85,30.11,6053400.0,20.7404,20.8025,20.5887,20.768,6053400.0
2011-11-30 10:30:00,30.12,30.54,30.09,30.46,4368300.0,20.7749,21.0646,20.7542,21.0094,4368300.0
2011-11-30 11:00:00,30.47,30.48,30.32,30.38,2094400.0,21.0163,21.0232,20.9128,20.9542,2094400.0
2011-11-30 11:30:00,30.37,30.46,30.24,30.32,2218200.0,20.9473,21.0094,20.8577,20.9128,2218200.0
2011-11-30 12:00:00,30.33,30.38,30.24,30.35,1559500.0,20.9197,20.9542,20.8577,20.9335,1559500.0
2011-11-30 12:30:00,30.34,30.46,30.34,30.38,1518500.0,20.9266,21.0094,20.9266,20.9542,1518500.0
2011-11-30 13:00:00,30.38,30.45,30.29,30.29,1189800.0,20.9542,21.0025,20.8922,20.8922,1189800.0
2011-11-30 13:30:00,30.29,30.45,30.29,30.42,1518800.0,20.8922,21.0025,20.8922,20.9818,1518800.0
2011-11-30 14:00:00,30.42,30.5,30.39,30.46,2351600.0,20.9818,21.037,20.9611,21.0094,2351600.0
2011-11-30 14:30:00,30.46,30.85,30.45,30.85,3359300.0,21.0094,21.2784,21.0025,21.2784,3359300.0
2011-11-30 15:00:00,30.85,30.95,30.69,30.78,3925500.0,21.2784,21.3474,21.168,21.2301,3925500.0
2011-11-30 15:30:00,30.77,31.0,30.77,30.93,10641900.0,21.2232,21.3819,21.2232,21.3336,10641900.0
2011-12-01 09:30:00,30.86,30.9,30.51,30.6,3573500.0,21.2853,21.3129,21.0439,21.106,3573500.0
2011-12-01 10:00:00,30.61,30.72,30.44,30.7,3174200.0,21.1129,21.1887,20.9956,21.1749,3174200.0
2011-12-01 10:30:00,30.7,30.71,30.28,30.34,2347800.0,21.1749,21.1818,20.8853,20.9266,2347800.0
2011-12-01 11:00:00,30.34,30.39,30.08,30.12,3096500.0,20.9266,20.9611,20.7473,20.7749,3096500.0
2011-12-01 11:30:00,30.12,30.29,30.03,30.19,1994600.0,20.7749,20.8922,20.7128,20.8232,1994600.0
2011-12-01 12:00:00,30.19,30.25,30.13,30.21,1200700.0,20.8232,20.8646,20.7818,20.837,1200700.0
2011-12-01 12:30:00,30.21,30.23,30.06,30.06,1708700.0,20.837,20.8508,20.7335,20.7335,1708700.0
2011-12-01 13:00:00,30.07,30.24,30.06,30.24,1492100.0,20.7404,20.8577,20.7335,20.8577,1492100.0
2011-12-01 13:30:00,30.23,30.97,30.21,30.55,2541900.0,20.8508,21.3612,20.837,21.0715,2541900.0
2011-12-01 14:00:00,30.55,30.57,30.36,30.42,1693400.0,21.0715,21.0853,20.9404,20.9818,1693400.0
2011-12-01 14:30:00,30.42,30.45,30.33,30.37,1746500.0,20.9818,21.0025,20.9197,20.9473,1746500.0
2011-12-01 15:00:00,30.37,30.45,30.26,30.43,1819200.0,20.9473,21.0025,20.8715,20.9887,1819200.0
2011-12-01 15:30:00,30.44,30.47,30.31,30.46,4273000.0,20.9956,21.0163,20.9059,21.0094,4273000.0
2011-12-02 09:30:00,30.88,31.64,30.81,31.61,7865500.0,21.2991,21.8233,21.2508,21.8026,7865500.0
2011-12-02 10:00:00,31.61,32.75,31.55,32.68,15485600.0,21.8026,22.5889,21.7612,22.5406,15485600.0
2011-12-02 10:30:00,32.68,32.85,32.38,32.66,8892700.0,22.5406,22.6579,22.3337,22.5268,8892700.0
2011-12-02 11:00:00,32.66,32.94,32.48,32.86,10475900.0,22.5268,22.72,22.4027,22.6648,10475900.0
2011-12-02 11:30:00,32.86,33.27,32.71,32.9,9665300.0,22.6648,22.9476,22.5613,22.6924,9665300.0
2011-12-02 12:00:00,32.89,33.07,32.65,32.92,4500200.0,22.6855,22.8096,22.5199,22.7062,4500200.0
2011-12-02 12:30:00,32.92,33.09,32.75,32.92,3187700.0,22.7062,22.8234,22.5889,22.7062,3187700.0
2011-12-02 13:00:00,32.91,32.94,32.76,32.76,2502100.0,22.6993,22.72,22.5958,22.5958,2502100.0
2011-12-02 13:30:00,32.76,32.82,32.62,32.69,3019000.0,22.5958,22.6372,22.4992,22.5475,3019000.0
2011-12-02 14:00:00,32.69,32.7,32.49,32.6,2644800.0,22.5475,22.5544,22.4096,22.4854,2644800.0
2011-12-02 14:30:00,32.6,32.6,32.18,32.26,3703200.0,22.4854,22.4854,22.1958,22.2509,3703200.0
2011-12-02 15:00:00,32.26,32.56,32.24,32.45,3463500.0,22.2509,22.4579,22.2371,22.382,3463500.0
2011-12-02 15:30:00,32.45,32.58,32.25,32.34,10181900.0,22.382,22.4716,22.244,22.3061,10181900.0
2011-12-05 09:30:00,33.64,34.1,33.48,34.02,9200300.0,23.2028,23.5201,23.0924,23.4649,9200300.0
2011-12-05 10:00:00,34.02,34.06,33.65,33.81,4886000.0,23.4649,23.4925,23.2097,23.32,4886000.0
2011-12-05 10:30:00,33.82,33.85,33.58,33.72,3372100.0,23.3269,23.3476,23.1614,23.258,3372100.0
2011-12-05 11:00:00,33.72,33.95,33.66,33.95,2832200.0,23.258,23.4166,23.2166,23.4166,2832200.0
2011-12-05 11:30:00,33.95,33.98,33.7,33.76,2538000.0,23.4166,23.4373,23.2442,23.2855,2538000.0
2011-12-05 12:00:00,33.76,33.9,33.71,33.81,1693600.0,23.2855,23.3821,23.2511,23.32,1693600.0
2011-12-05 12:30:00,33.81,34.0,33.77,33.92,2521300.0,23.32,23.4511,23.2924,23.3959,2521300.0
2011-12-05 13:00:00,33.92,33.92,33.76,33.82,1865400.0,23.3959,23.3959,23.2855,23.3269,1865400.0
2011-12-05 13:30:00,33.82,33.84,33.49,33.66,3145900.0,23.3269,23.3407,23.0993,23.2166,3145900.0
2011-12-05 14:00:00,33.65,33.66,33.33,33.56,3521400.0,23.2097,23.2166,22.989,23.1476,3521400.0
2011-12-05 14:30:00,33.55,33.6,33.4,33.58,2361400.0,23.1407,23.1752,23.0372,23.1614,2361400.0
2011-12-05 15:00:00,33.57,33.7,33.25,33.28,4602100.0,23.1545,23.2442,22.9338,22.9545,4602100.0
2011-12-05 15:30:00,33.28,33.59,33.22,33.51,6112700.0,22.9545,23.1683,22.9131,23.1131,6112700.0
2011-12-06 09:30:00,33.26,33.34,32.68,32.86,7116200.0,22.9407,22.9959,22.5406,22.6648,7116200.0
2011-12-06 10:00:00,32.86,33.03,32.72,32.99,3605000.0,22.6648,22.782,22.5682,22.7544,3605000.0
2011-12-06 10:30:00,32.99,33.29,32.99,33.06,2870900.0,22.7544,22.9614,22.7544,22.8027,2870900.0
2011-12-06 11:00:00,33.06,33.35,33.06,33.26,2043900.0,22.8027,23.0027,22.8027,22.9407,2043900.0
2011-12-06 11:30:00,33.26,33.33,33.07,33.26,2113700.0,22.9407,22.989,22.8096,22.9407,2113700.0
2011-12-06 12:00:00,33.25,33.28,33.06,33.09,1501000.0,22.9338,22.9545,22.8027,22.8234,1501000.0
2011-12-06 12:30:00,33.09,33.14,33.01,33.04,1404600.0,22.8234,22.8579,22.7682,22.7889,1404600.0
2011-12-06 13:00:00,33.03,33.17,32.86,33.16,1892200.0,22.782,22.8786,22.6648,22.8717,1892200.0
2011-12-06 13:30:00,33.16,33.21,32.99,33.01,1373900.0,22.8717,22.9062,22.7544,22.7682,1373900.0
2011-12-06 14:00:00,33.01,33.05,32.93,32.98,1318800.0,22.7682,22.7958,22.7131,22.7475,1318800.0
2011-12-06 14:30:00,32.98,33.43,32.97,33.34,2932800.0,22.7475,23.0579,22.7406,22.9959,2932800.0
2011-12-06 15:00:00,33.33,33.58,33.29,33.35,3500200.0,22.989,23.1614,22.9614,23.0027,3500200.0
2011-12-06 15:30:00,33.35,33.48,33.23,33.25,3745800.0,23.0027,23.0924,22.92,22.9338,3745800.0
2011-12-07 09:30:00,32.82,33.39,32.72,33.27,4488500.0,22.6372,23.0303,22.5682,22.9476,4488500.0
2011-12-07 10:00:00,33.27,33.27,32.94,33.0,2354000.0,22.9476,22.9476,22.72,22.7613,2354000.0
2011-12-07 10:30:00,32.99,33.33,32.9,33.15,2203800.0,22.7544,22.989,22.6924,22.8648,2203800.0
2011-12-07 11:00:00,33.15,33.47,33.13,33.47,2646600.0,22.8648,23.0855,22.851,23.0855,2646600.0
2011-12-07 11:30:00,33.47,33.67,33.41,33.47,2940600.0,23.0855,23.2235,23.0441,23.0855,2940600.0
2011-12-07 12:00:00,33.48,33.88,33.46,33.84,2850800.0,23.0924,23.3683,23.0786,23.3407,2850800.0
2011-12-07 12:30:00,33.84,33.92,33.73,33.87,1687500.0,23.3407,23.3959,23.2648,23.3614,1687500.0
2011-12-07 13:00:00,33.87,33.88,33.66,33.8,1834900.0,23.3614,23.3683,23.2166,23.3131,1834900.0
2011-12-07 13:30:00,33.8,33.84,33.69,33.8,1407500.0,23.3131,23.3407,23.2373,23.3131,1407500.0
2011-12-07 14:00:00,33.79,33.82,33.44,33.63,3874800.0,23.3062,23.3269,23.0648,23.1959,3874800.0
2011-12-07 14:30:00,33.63,33.75,33.46,33.62,3068800.0,23.1959,23.2786,23.0786,23.189,3068800.0
2011-12-07 15:00:00,33.63,33.88,33.54,33.81,3155700.0,23.1959,23.3683,23.1338,23.32,3155700.0
2011-12-07 15:30:00,33.82,34.19,33.76,34.03,8682300.0,23.3269,23.5821,23.2855,23.4718,8682300.0
2011-12-08 09:30:00,33.54,33.7,32.97,33.16,6436000.0,23.1338,23.2442,22.7406,22.8717,6436000.0
2011-12-08 10:00:00,33.16,33.24,32.93,32.97,3358400.0,22.8717,22.9269,22.7131,22.7406,3358400.0
2011-12-08 10:30:00,32.96,33.22,32.95,33.05,2646100.0,22.7337,22.9131,22.7269,22.7958,2646100.0
2011-12-08 11:00:00,33.06,33.06,32.74,32.78,2781000.0,22.8027,22.8027,22.582,22.6096,2781000.0
2011-12-08 11:30:00,32.78,32.84,32.5,32.69,2916900.0,22.6096,22.651,22.4165,22.5475,2916900.0
2011-12-08 12:00:00,32.69,32.83,32.55,32.61,2759100.0,22.5475,22.6441,22.451,22.4923,2759100.0
2011-12-08 12:30:00,32.6,32.64,32.36,32.62,2421600.0,22.4854,22.513,22.3199,22.4992,2421600.0
2011-12-08 13:00:00,32.62,32.62,32.39,32.48,1987300.0,22.4992,22.4992,22.3406,22.4027,1987300.0
2011-12-08 13:30:00,32.48,32.63,32.46,32.59,1762200.0,22.4027,22.5061,22.3889,22.4785,1762200.0
2011-12-08 14:00:00,32.59,32.65,32.38,32.55,1895700.0,22.4785,22.5199,22.3337,22.451,1895700.0
2011-12-08 14:30:00,32.55,32.6,32.35,32.39,2403500.0,22.451,22.4854,22.313,22.3406,2403500.0
2011-12-08 15:00:00,32.38,32.53,32.23,32.42,3121400.0,22.3337,22.4372,22.2302,22.3613,3121400.0
2011-12-08 15:30:00,32.42,32.65,32.08,32.2,8772700.0,22.3613,22.5199,22.1268,22.2095,8772700.0
2011-12-09 09:30:00,32.4,32.97,32.36,32.79,4332500.0,22.3475,22.7406,22.3199,22.6165,4332500.0
2011-12-09 10:00:00,32.79,33.11,32.78,32.95,3812400.0,22.6165,22.8372,22.6096,22.7269,3812400.0
2011-12-09 10:30:00,32.95,33.09,32.81,33.09,2602600.0,22.7269,22.8234,22.6303,22.8234,2602600.0
2011-12-09 11:00:00,33.09,33.18,32.84,32.96,3313300.0,22.8234,22.8855,22.651,22.7337,3313300.0
2011-12-09 11:30:00,32.96,33.16,32.95,33.01,1812800.0,22.7337,22.8717,22.7269,22.7682,1812800.0
2011-12-09 12:00:00,33.01,33.18,32.91,33.16,1758300.0,22.7682,22.8855,22.6993,22.8717,1758300.0
2011-12-09 12:30:00,33.15,33.31,33.09,33.22,2154100.0,22.8648,22.9752,22.8234,22.9131,2154100.0
2011-12-09 13:00:00,33.22,33.25,33.04,33.09,1522300.0,22.9131,22.9338,22.7889,22.8234,1522300.0
2011-12-09 13:30:00,33.1,33.1,33.01,33.02,1276800.0,22.8303,22.8303,22.7682,22.7751,1276800.0
2011-12-09 14:00:00,33.01,33.14,32.98,33.13,1235100.0,22.7682,22.8579,22.7475,22.851,1235100.0
2011-12-09 14:30:00,33.12,33.18,33.01,33.02,1997700.0,22.8441,22.8855,22.7682,22.7751,1997700.0
2011-12-09 15:00:00,33.02,33.07,32.97,33.07,1713100.0,22.7751,22.8096,22.7406,22.8096,1713100.0
2011-12-09 15:30:00,33.06,33.29,33.02,33.13,7399700.0,22.8027,22.9614,22.7751,22.851,7399700.0
2011-12-12 09:30:00,32.55,32.6,32.02,32.35,4494300.0,22.451,22.4854,22.0854,22.313,4494300.0
2011-12-12 10:00:00,32.35,32.42,32.2,32.25,2318500.0,22.313,22.3613,22.2095,22.244,2318500.0
2011-12-12 10:30:00,32.24,32.3,32.18,32.26,1723800.0,22.2371,22.2785,22.1958,22.2509,1723800.0
2011-12-12 11:00:00,32.26,32.28,32.11,32.14,1669400.0,22.2509,22.2647,22.1475,22.1682,1669400.0
2011-12-12 11:30:00,32.14,32.21,31.84,32.01,2897500.0,22.1682,22.2164,21.9612,22.0785,2897500.0
2011-12-12 12:00:00,32.0,32.03,31.76,31.79,2366600.0,22.0716,22.0923,21.9061,21.9268,2366600.0
2011-12-12 12:30:00,31.79,31.94,31.78,31.85,1645400.0,21.9268,22.0302,21.9199,21.9681,1645400.0
2011-12-12 13:00:00,31.85,32.02,31.8,32.0,1580300.0,21.9681,22.0854,21.9337,22.0716,1580300.0
2011-12-12 13:30:00,31.99,32.06,31.96,31.99,1951900.0,22.0647,22.113,22.044,22.0647,1951900.0
2011-12-12 14:00:00,31.99,32.01,31.85,31.93,1666100.0,22.0647,22.0785,21.9681,22.0233,1666100.0
2011-12-12 14:30:00,31.93,31.96,31.8,31.92,1862300.0,22.0233,22.044,21.9337,22.0164,1862300.0
2011-12-12 15:00:00,31.93,31.99,31.76,31.92,2409900.0,22.0233,22.0647,21.9061,22.0164,2409900.0
2011-12-12 15:30:00,31.92,32.1,31.9,32.06,6064300.0,22.0164,22.1406,22.0026,22.113,6064300.0
2011-12-13 09:30:00,32.37,32.63,32.16,32.33,3695000.0,22.3268,22.5061,22.182,22.2992,3695000.0
2011-12-13 10:00:00,32.34,32.43,32.18,32.18,2456200.0,22.3061,22.3682,22.1958,22.1958,2456200.0
2011-12-13 10:30:00,32.18,32.22,31.82,32.05,3601500.0,22.1958,22.2233,21.9474,22.1061,3601500.0
2011-12-13 11:00:00,32.04,32.19,31.88,32.18,1865300.0,22.0992,22.2027,21.9888,22.1958,1865300.0
2011-12-13 11:30:00,32.18,32.27,32.15,32.2,1074900.0,22.1958,22.2578,22.1751,22.2095,1074900.0
2011-12-13 12:00:00,32.2,32.22,32.05,32.12,782500.0,22.2095,22.2233,22.1061,22.1544,782500.0
2011-12-13 12:30:00,32.11,32.25,32.11,32.24,862100.0,22.1475,22.244,22.1475,22.2371,862100.0
2011-12-13 13:00:00,32.24,32.28,32.12,32.26,1191100.0,22.2371,22.2647,22.1544,22.2509,1191100.0
2011-12-13 13:30:00,32.25,32.35,32.19,32.32,996100.0,22.244,22.313,22.2027,22.2923,996100.0
2011-12-13 14:00:00,32.32,32.39,32.07,32.23,2275700.0,22.2923,22.3406,22.1199,22.2302,2275700.0
2011-12-13 14:30:00,32.23,32.23,31.3,31.39,8413400.0,22.2302,22.2302,21.5888,21.6509,8413400.0
2011-12-13 15:00:00,31.4,31.52,31.14,31.22,6090100.0,21.6578,21.7405,21.4784,21.5336,6090100.0
2011-12-13 15:30:00,31.22,31.33,30.87,31.29,11949100.0,21.5336,21.6095,21.2922,21.5819,11949100.0
2011-12-14 09:30:00,30.85,31.62,30.83,31.32,4739100.0,21.2784,21.8095,21.2646,21.6026,4739100.0
2011-12-14 10:00:00,31.31,31.59,31.07,31.58,2618200.0,21.5957,21.7888,21.4301,21.7819,2618200.0
2011-12-14 10:30:00,31.58,31.77,31.49,31.59,3589700.0,21.7819,21.913,21.7198,21.7888,3589700.0
2011-12-14 11:00:00,31.6,31.66,31.34,31.45,2725900.0,21.7957,21.8371,21.6164,21.6922,2725900.0
2011-12-14 11:30:00,31.45,31.48,31.34,31.35,2360200.0,21.6922,21.7129,21.6164,21.6233,2360200.0
2011-12-14 12:00:00,31.36,31.56,31.29,31.53,2027600.0,21.6302,21.7681,21.5819,21.7474,2027600.0
2011-12-14 12:30:00,31.53,31.64,31.51,31.57,1372900.0,21.7474,21.8233,21.7336,21.775,1372900.0
2011-12-14 13:00:00,31.58,31.94,31.54,31.86,2030800.0,21.7819,22.0302,21.7543,21.975,2030800.0
2011-12-14 13:30:00,31.86,31.91,31.59,31.64,1866700.0,21.975,22.0095,21.7888,21.8233,1866700.0
2011-12-14 14:00:00,31.64,31.71,31.51,31.56,2319000.0,21.8233,21.8716,21.7336,21.7681,2319000.0
2011-12-14 14:30:00,31.56,31.56,31.35,31.47,2804800.0,21.7681,21.7681,21.6233,21.706,2804800.0
2011-12-14 15:00:00,31.47,31.58,31.35,31.54,2929000.0,21.706,21.7819,21.6233,21.7543,2929000.0
2011-12-14 15:30:00,31.54,31.57,31.41,31.51,5811900.0,21.7543,21.775,21.6647,21.7336,5811900.0
2011-12-15 09:30:00,32.1,32.28,31.99,32.14,3628300.0,22.1406,22.2647,22.0647,22.1682,3628300.0
2011-12-15 10:00:00,32.13,32.23,31.92,32.04,2878500.0,22.1613,22.2302,22.0164,22.0992,2878500.0
2011-12-15 10:30:00,32.03,32.04,31.57,31.68,2804000.0,22.0923,22.0992,21.775,21.8509,2804000.0
2011-12-15 11:00:00,31.68,31.99,31.68,31.97,1585000.0,21.8509,22.0647,21.8509,22.0509,1585000.0
2011-12-15 11:30:00,31.96,32.01,31.74,31.82,2214500.0,22.044,22.0785,21.8923,21.9474,2214500.0
2011-12-15 12:00:00,31.81,32.02,31.8,32.0,1067800.0,21.9406,22.0854,21.9337,22.0716,1067800.0
2011-12-15 12:30:00,32.01,32.13,31.93,31.96,1953000.0,22.0785,22.1613,22.0233,22.044,1953000.0
2011-12-15 13:00:00,31.96,32.01,31.93,31.95,1142800.0,22.044,22.0785,22.0233,22.0371,1142800.0
2011-12-15 13:30:00,31.95,32.05,31.78,31.95,1615500.0,22.0371,22.1061,21.9199,22.0371,1615500.0
2011-12-15 14:00:00,31.95,32.06,31.92,31.95,1723800.0,22.0371,22.113,22.0164,22.0371,1723800.0
2011-12-15 14:30:00,31.95,31.98,31.87,31.9,1518400.0,22.0371,22.0578,21.9819,22.0026,1518400.0
2011-12-15 15:00:00,31.89,32.0,31.89,31.91,1916600.0,21.9957,22.0716,21.9957,22.0095,1916600.0
2011-12-15 15:30:00,31.91,31.96,31.69,31.77,5295100.0,22.0095,22.044,21.8578,21.913,5295100.0
2011-12-16 09:30:00,32.16,32.5,32.03,32.44,8617700.0,22.182,22.4165,22.0923,22.3751,8617700.0
2011-12-16 10:00:00,32.43,32.6,32.42,32.52,4440400.0,22.3682,22.4854,22.3613,22.4303,4440400.0
2011-12-16 10:30:00,32.52,32.56,32.43,32.52,2711000.0,22.4303,22.4579,22.3682,22.4303,2711000.0
2011-12-16 11:00:00,32.53,32.56,32.41,32.46,2019900.0,22.4372,22.4579,22.3544,22.3889,2019900.0
2011-12-16 11:30:00,32.47,32.51,32.24,32.24,2457900.0,22.3958,22.4234,22.2371,22.2371,2457900.0
2011-12-16 12:00:00,32.24,32.28,32.16,32.19,1884600.0,22.2371,22.2647,22.182,22.2027,1884600.0
2011-12-16 12:30:00,32.19,32.19,31.9,32.05,2270200.0,22.2027,22.2027,22.0026,22.1061,2270200.0
2011-12-16 13:00:00,32.05,32.12,31.95,32.02,1608600.0,22.1061,22.1544,22.0371,22.0854,1608600.0
2011-12-16 13:30:00,32.01,32.08,31.92,31.95,1935500.0,22.0785,22.1268,22.0164,22.0371,1935500.0
2011-12-16 14:00:00,31.94,31.97,31.84,31.85,1825600.0,22.0302,22.0509,21.9612,21.9681,1825600.0
2011-12-16 14:30:00,31.85,32.0,31.84,31.93,1789500.0,21.9681,22.0716,21.9612,22.0233,1789500.0
2011-12-16 15:00:00,31.93,31.96,31.84,31.91,2483100.0,22.0233,22.044,21.9612,22.0095,2483100.0
2011-12-16 15:30:00,31.91,31.96,31.87,31.9,5842800.0,22.0095,22.044,21.9819,22.0026,5842800.0
2011-12-19 09:30:00,31.87,31.9,31.34,31.38,2886000.0,21.9819,22.0026,21.6164,21.644,2886000.0
2011-12-19 10:00:00,31.38,31.49,31.13,31.23,3257400.0,21.644,21.7198,21.4715,21.5405,3257400.0
2011-12-19 10:30:00,31.23,31.43,30.82,30.88,3853500.0,21.5405,21.6785,21.2577,21.2991,3853500.0
2011-12-19 11:00:00,30.88,30.9,30.58,30.7,4409400.0,21.2991,21.3129,21.0922,21.1749,4409400.0
2011-12-19 11:30:00,30.7,30.71,30.42,30.45,3743200.0,21.1749,21.1818,20.9818,21.0025,3743200.0
2011-12-19 12:00:00,30.45,30.74,30.44,30.71,2804200.0,21.0025,21.2025,20.9956,21.1818,2804200.0
2011-12-19 12:30:00,30.71,30.9,30.65,30.9,1961800.0,21.1818,21.3129,21.1405,21.3129,1961800.0
2011-12-19 13:00:00,30.9,30.91,30.78,30.84,1747200.0,21.3129,21.3198,21.2301,21.2715,1747200.0
2011-12-19 13:30:00,30.85,31.07,30.81,30.99,2206500.0,21.2784,21.4301,21.2508,21.375,2206500.0
2011-12-19 14:00:00,30.99,31.0,30.75,30.77,1601100.0,21.375,21.3819,21.2094,21.2232,1601100.0
2011-12-19 14:30:00,30.77,30.85,30.73,30.79,2328300.0,21.2232,21.2784,21.1956,21.237,2328300.0
2011-12-19 15:00:00,30.79,30.79,30.46,30.49,4463200.0,21.237,21.237,21.0094,21.0301,4463200.0
2011-12-19 15:30:00,30.5,30.7,30.49,30.7,6593200.0,21.037,21.1749,21.0301,21.1749,6593200.0
2011-12-20 09:30:00,31.4,32.09,31.24,31.78,7097500.0,21.6578,22.1337,21.5474,21.9199,7097500.0
2011-12-20 10:00:00,31.79,31.97,31.72,31.93,3456000.0,21.9268,22.0509,21.8785,22.0233,3456000.0
2011-12-20 10:30:00,31.94,31.98,31.77,31.89,2746800.0,22.0302,22.0578,21.913,21.9957,2746800.0
2011-12-20 11:00:00,31.88,32.0,31.82,31.83,2507500.0,21.9888,22.0716,21.9474,21.9543,2507500.0
2011-12-20 11:30:00,31.84,31.9,31.75,31.82,1691500.0,21.9612,22.0026,21.8992,21.9474,1691500.0
2011-12-20 12:00:00,31.82,31.86,31.77,31.86,1267500.0,21.9474,21.975,21.913,21.975,1267500.0
2011-12-20 12:30:00,31.85,31.86,31.78,31.81,1458400.0,21.9681,21.975,21.9199,21.9406,1458400.0
2011-12-20 13:00:00,31.8,32.05,31.79,32.0,2377500.0,21.9337,22.1061,21.9268,22.0716,2377500.0
2011-12-20 13:30:00,32.01,32.02,31.85,31.87,1448800.0,22.0785,22.0854,21.9681,21.9819,1448800.0
2011-12-20 14:00:00,31.86,32.01,31.8,32.01,1866400.0,21.975,22.0785,21.9337,22.0785,1866400.0
2011-12-20 14:30:00,32.0,32.36,32.0,32.26,4267300.0,22.0716,22.3199,22.0716,22.2509,4267300.0
2011-12-20 15:00:00,32.26,32.44,32.24,32.35,4926900.0,22.2509,22.3751,22.2371,22.313,4926900.0
2011-12-20 15:30:00,32.35,32.44,32.19,32.22,8611600.0,22.313,22.3751,22.2027,22.2233,8611600.0
2011-12-21 09:30:00,32.0,32.38,31.97,32.09,3577900.0,22.0716,22.3337,22.0509,22.1337,3577900.0
2011-12-21 10:00:00,32.09,32.37,31.97,32.09,2591400.0,22.1337,22.3268,22.0509,22.1337,2591400.0
2011-12-21 10:30:00,32.1,32.2,31.98,32.01,1978900.0,22.1406,22.2095,22.0578,22.0785,1978900.0
2011-12-21 11:00:00,32.01,32.06,31.98,32.03,2331800.0,22.0785,22.113,22.0578,22.0923,2331800.0
2011-12-21 11:30:00,32.03,32.05,31.99,32.03,1588900.0,22.0923,22.1061,22.0647,22.0923,1588900.0
2011-12-21 12:00:00,32.03,32.06,31.9,31.97,1701400.0,22.0923,22.113,22.0026,22.0509,1701400.0
2011-12-21 12:30:00,31.97,32.12,31.96,32.02,1508200.0,22.0509,22.1544,22.044,22.0854,1508200.0
2011-12-21 13:00:00,32.01,32.09,31.99,32.04,1849600.0,22.0785,22.1337,22.0647,22.0992,1849600.0
2011-12-21 13:30:00,32.05,32.16,31.99,32.09,1507300.0,22.1061,22.182,22.0647,22.1337,1507300.0
2011-12-21 14:00:00,32.1,32.13,32.03,32.05,1350900.0,22.1406,22.1613,22.0923,22.1061,1350900.0
2011-12-21 14:30:00,32.05,32.18,32.02,32.11,1754800.0,22.1061,22.1958,22.0854,22.1475,1754800.0
2011-12-21 15:00:00,32.1,32.27,32.07,32.2,2076300.0,22.1406,22.2578,22.1199,22.2095,2076300.0
2011-12-21 15:30:00,32.21,32.41,32.16,32.31,3725500.0,22.2164,22.3544,22.182,22.2854,3725500.0
2011-12-22 09:30:00,32.69,33.32,32.54,33.32,4099900.0,22.5475,22.9821,22.4441,22.9821,4099900.0
2011-12-22 10:00:00,33.31,33.44,33.27,33.31,3616800.0,22.9752,23.0648,22.9476,22.9752,3616800.0
2011-12-22 10:30:00,33.3,33.36,32.97,33.12,2992100.0,22.9683,23.0096,22.7406,22.8441,2992100.0
2011-12-22 11:00:00,33.12,33.18,33.05,33.15,2013300.0,22.8441,22.8855,22.7958,22.8648,2013300.0
2011-12-22 11:30:00,33.16,33.18,33.03,33.16,1858200.0,22.8717,22.8855,22.782,22.8717,1858200.0
2011-12-22 12:00:00,33.16,33.48,33.15,33.48,1829700.0,22.8717,23.0924,22.8648,23.0924,1829700.0
2011-12-22 12:30:00,33.48,33.5,33.34,33.49,1464100.0,23.0924,23.1062,22.9959,23.0993,1464100.0
2011-12-22 13:00:00,33.49,33.5,33.35,33.45,1174500.0,23.0993,23.1062,23.0027,23.0717,1174500.0
2011-12-22 13:30:00,33.46,33.55,33.39,33.39,1326000.0,23.0786,23.1407,23.0303,23.0303,1326000.0
2011-12-22 14:00:00,33.39,33.5,33.37,33.48,1388300.0,23.0303,23.1062,23.0165,23.0924,1388300.0
2011-12-22 14:30:00,33.49,33.55,33.25,33.3,1750800.0,23.0993,23.1407,22.9338,22.9683,1750800.0
2011-12-22 15:00:00,33.29,33.49,33.24,33.47,2369000.0,22.9614,23.0993,22.9269,23.0855,2369000.0
2011-12-22 15:30:00,33.47,33.52,33.34,33.44,4982600.0,23.0855,23.12,22.9959,23.0648,4982600.0
2011-12-23 09:30:00,33.62,33.7,33.13,33.38,3586200.0,23.189,23.2442,22.851,23.0234,3586200.0
2011-12-23 10:00:00,33.38,33.53,33.29,33.53,2692700.0,23.0234,23.1269,22.9614,23.1269,2692700.0
2011-12-23 10:30:00,33.52,33.55,33.45,33.5,1370000.0,23.12,23.1407,23.0717,23.1062,1370000.0
2011-12-23 11:00:00,33.51,33.52,33.45,33.48,1196200.0,23.1131,23.12,23.0717,23.0924,1196200.0
2011-12-23 11:30:00,33.49,33.54,33.46,33.48,1129300.0,23.0993,23.1338,23.0786,23.0924,1129300.0
2011-12-23 12:00:00,33.48,33.51,33.38,33.47,1295300.0,23.0924,23.1131,23.0234,23.0855,1295300.0
2011-12-23 12:30:00,33.48,33.52,33.39,33.44,921500.0,23.0924,23.12,23.0303,23.0648,921500.0
2011-12-23 13:00:00,33.45,33.45,33.31,33.37,1175400.0,23.0717,23.0717,22.9752,23.0165,1175400.0
2011-12-23 13:30:00,33.37,33.37,33.25,33.31,980600.0,23.0165,23.0165,22.9338,22.9752,980600.0
2011-12-23 14:00:00,33.31,33.38,33.3,33.36,860800.0,22.9752,23.0234,22.9683,23.0096,860800.0
2011-12-23 14:30:00,33.37,33.47,33.37,33.43,821900.0,23.0165,23.0855,23.0165,23.0579,821900.0
2011-12-23 15:00:00,33.42,33.46,33.36,33.36,1192100.0,23.051,23.0786,23.0096,23.0096,1192100.0
2011-12-23 15:30:00,33.36,33.6,33.34,33.57,3266300.0,23.0096,23.1752,22.9959,23.1545,3266300.0
2011-12-27 09:30:00,33.22,33.56,33.16,33.54,2039000.0,22.9131,23.1476,22.8717,23.1338,2039000.0
2011-12-27 10:00:00,33.54,33.69,33.49,33.51,1589700.0,23.1338,23.2373,23.0993,23.1131,1589700.0
2011-12-27 10:30:00,33.51,33.57,33.36,33.38,1171800.0,23.1131,23.1545,23.0096,23.0234,1171800.0
2011-12-27 11:00:00,33.38,33.5,33.33,33.43,920600.0,23.0234,23.1062,22.989,23.0579,920600.0
2011-12-27 11:30:00,33.44,33.45,33.26,33.33,531700.0,23.0648,23.0717,22.9407,22.989,531700.0
2011-12-27 12:00:00,33.34,33.41,33.3,33.31,569200.0,22.9959,23.0441,22.9683,22.9752,569200.0
2011-12-27 12:30:00,33.32,33.36,33.22,33.29,969500.0,22.9821,23.0096,22.9131,22.9614,969500.0
2011-12-27 13:00:00,33.29,33.31,33.22,33.28,614400.0,22.9614,22.9752,22.9131,22.9545,614400.0
2011-12-27 13:30:00,33.28,33.35,33.27,33.3,641700.0,22.9545,23.0027,22.9476,22.9683,641700.0
2011-12-27 14:00:00,33.31,33.34,33.19,33.2,714600.0,22.9752,22.9959,22.8924,22.8993,714600.0
2011-12-27 14:30:00,33.21,33.23,33.13,33.18,1059100.0,22.9062,22.92,22.851,22.8855,1059100.0
2011-12-27 15:00:00,33.18,33.22,33.03,33.1,1194700.0,22.8855,22.9131,22.782,22.8303,1194700.0
2011-12-27 15:30:00,33.1,33.18,33.04,33.04,2382100.0,22.8303,22.8855,22.7889,22.7889,2382100.0
2011-12-28 09:30:00,32.99,33.09,32.79,32.9,2166800.0,22.7544,22.8234,22.6165,22.6924,2166800.0
2011-12-28 10:00:00,32.89,33.04,32.73,32.76,1496500.0,22.6855,22.7889,22.5751,22.5958,1496500.0
2011-12-28 10:30:00,32.77,32.85,32.67,32.78,1409400.0,22.6027,22.6579,22.5337,22.6096,1409400.0
2011-12-28 11:00:00,32.78,32.83,32.73,32.75,1051200.0,22.6096,22.6441,22.5751,22.5889,1051200.0
2011-12-28 11:30:00,32.76,32.76,32.57,32.66,1010200.0,22.5958,22.5958,22.4648,22.5268,1010200.0
2011-12-28 12:00:00,32.66,32.78,32.59,32.77,823200.0,22.5268,22.6096,22.4785,22.6027,823200.0
2011-12-28 12:30:00,32.78,32.8,32.67,32.67,846200.0,22.6096,22.6234,22.5337,22.5337,846200.0
2011-12-28 13:00:00,32.67,32.8,32.63,32.79,543100.0,22.5337,22.6234,22.5061,22.6165,543100.0
2011-12-28 13:30:00,32.79,32.92,32.78,32.89,743800.0,22.6165,22.7062,22.6096,22.6855,743800.0
2011-12-28 14:00:00,32.89,32.92,32.73,32.8,943000.0,22.6855,22.7062,22.5751,22.6234,943000.0
2011-12-28 14:30:00,32.79,32.81,32.64,32.72,1091000.0,22.6165,22.6303,22.513,22.5682,1091000.0
2011-12-28 15:00:00,32.72,32.78,32.61,32.67,1164100.0,22.5682,22.6096,22.4923,22.5337,1164100.0
2011-12-28 15:30:00,32.67,32.75,32.61,32.63,3609300.0,22.5337,22.5889,22.4923,22.5061,3609300.0
2011-12-29 09:30:00,32.71,33.1,32.71,33.09,1799500.0,22.5613,22.8303,22.5613,22.8234,1799500.0
2011-12-29 10:00:00,33.09,33.3,33.09,33.28,1762100.0,22.8234,22.9683,22.8234,22.9545,1762100.0
2011-12-29 10:30:00,33.28,33.47,33.28,33.44,1505000.0,22.9545,23.0855,22.9545,23.0648,1505000.0
2011-12-29 11:00:00,33.44,33.45,33.26,33.35,1689200.0,23.0648,23.0717,22.9407,23.0027,1689200.0
2011-12-29 11:30:00,33.34,33.52,33.34,33.51,1064000.0,22.9959,23.12,22.9959,23.1131,1064000.0
2011-12-29 12:00:00,33.51,33.52,33.39,33.41,1086000.0,23.1131,23.12,23.0303,23.0441,1086000.0
2011-12-29 12:30:00,33.42,33.44,33.34,33.39,860200.0,23.051,23.0648,22.9959,23.0303,860200.0
2011-12-29 13:00:00,33.39,33.47,33.24,33.3,926500.0,23.0303,23.0855,22.9269,22.9683,926500.0
2011-12-29 13:30:00,33.29,33.41,33.22,33.24,943600.0,22.9614,23.0441,22.9131,22.9269,943600.0
2011-12-29 14:00:00,33.25,33.31,33.23,33.25,667100.0,22.9338,22.9752,22.92,22.9338,667100.0
2011-12-29 14:30:00,33.25,33.28,33.2,33.21,687500.0,22.9338,22.9545,22.8993,22.9062,687500.0
2011-12-29 15:00:00,33.21,33.32,33.21,33.25,1086500.0,22.9062,22.9821,22.9062,22.9338,1086500.0
2011-12-29 15:30:00,33.25,33.45,33.24,33.41,3741800.0,22.9338,23.0717,22.9269,23.0441,3741800.0
2011-12-30 09:30:00,33.11,33.37,33.06,33.18,2431400.0,22.8372,23.0165,22.8027,22.8855,2431400.0
2011-12-30 10:00:00,33.18,33.34,33.14,33.18,1419700.0,22.8855,22.9959,22.8579,22.8855,1419700.0
2011-12-30 10:30:00,33.18,33.27,33.16,33.23,1360100.0,22.8855,22.9476,22.8717,22.92,1360100.0
2011-12-30 11:00:00,33.22,33.26,33.12,33.14,1447500.0,22.9131,22.9407,22.8441,22.8579,1447500.0
2011-12-30 11:30:00,33.15,33.17,33.08,33.09,1065700.0,22.8648,22.8786,22.8165,22.8234,1065700.0
2011-12-30 12:00:00,33.09,33.15,33.07,33.13,718500.0,22.8234,22.8648,22.8096,22.851,718500.0
2011-12-30 12:30:00,33.13,33.21,33.13,33.18,633800.0,22.851,22.9062,22.851,22.8855,633800.0
2011-12-30 13:00:00,33.18,33.24,33.16,33.21,519100.0,22.8855,22.9269,22.8717,22.9062,519100.0
2011-12-30 13:30:00,33.22,33.32,33.19,33.24,817700.0,22.9131,22.9821,22.8924,22.9269,817700.0
2011-12-30 14:00:00,33.24,33.3,33.15,33.19,776600.0,22.9269,22.9683,22.8648,22.8924,776600.0
2011-12-30 14:30:00,33.19,33.27,33.18,33.25,590900.0,22.8924,22.9476,22.8855,22.9338,590900.0
2011-12-30 15:00:00,33.25,33.4,33.24,33.37,1143900.0,22.9338,23.0372,22.9269,23.0165,1143900.0
2011-12-30 15:30:00,33.38,33.42,33.24,33.25,2753400.0,23.0234,23.051,22.9269,22.9338,2753400.0
2012-01-03 09:30:00,34.06,34.5,34.01,34.48,4289100.0,23.4925,23.7959,23.458,23.7822,4289100.0
2012-01-03 10:00:00,34.49,34.96,34.45,34.72,4120200.0,23.789,24.1132,23.7615,23.9477,4120200.0
2012-01-03 10:30:00,34.72,34.86,34.68,34.79,2429500.0,23.9477,24.0443,23.9201,23.996,2429500.0
2012-01-03 11:00:00,34.8,34.82,34.68,34.78,2286000.0,24.0029,24.0167,23.9201,23.9891,2286000.0
2012-01-03 11:30:00,34.78,34.87,34.73,34.75,1798300.0,23.9891,24.0511,23.9546,23.9684,1798300.0
2012-01-03 12:00:00,34.75,34.83,34.74,34.8,1682600.0,23.9684,24.0236,23.9615,24.0029,1682600.0
2012-01-03 12:30:00,34.8,34.81,34.7,34.73,2611800.0,24.0029,24.0098,23.9339,23.9546,2611800.0
2012-01-03 13:00:00,34.72,34.83,34.71,34.76,1738700.0,23.9477,24.0236,23.9408,23.9753,1738700.0
2012-01-03 13:30:00,34.76,34.98,34.71,34.97,1878200.0,23.9753,24.127,23.9408,24.1201,1878200.0
2012-01-03 14:00:00,34.97,35.06,34.95,35.05,2583900.0,24.1201,24.1822,24.1063,24.1753,2583900.0
2012-01-03 14:30:00,35.05,35.19,35.03,35.17,2430000.0,24.1753,24.2719,24.1615,24.2581,2430000.0
2012-01-03 15:00:00,35.17,35.18,35.01,35.08,2899800.0,24.2581,24.265,24.1477,24.196,2899800.0
2012-01-03 15:30:00,35.09,35.11,34.89,34.94,7647100.0,24.2029,24.2167,24.0649,24.0994,7647100.0
2012-01-04 09:30:00,34.44,34.65,34.36,34.54,3526000.0,23.9245,24.0704,23.8689,23.9939,3526000.0
2012-01-04 10:00:00,34.52,34.56,34.33,34.49,3408000.0,23.9801,24.0078,23.8481,23.9592,3408000.0
2012-01-04 10:30:00,34.49,34.55,34.45,34.51,2029300.0,23.9592,24.0009,23.9314,23.9731,2029300.0
2012-01-04 11:00:00,34.51,34.56,34.49,34.53,1163000.0,23.9731,24.0078,23.9592,23.987,1163000.0
2012-01-04 11:30:00,34.53,34.78,34.5,34.77,1679300.0,23.987,24.1607,23.9662,24.1537,1679300.0
2012-01-04 12:00:00,34.77,35.06,34.76,34.98,2271600.0,24.1537,24.3552,24.1468,24.2996,2271600.0
2012-01-04 12:30:00,34.97,35.05,34.87,35.02,1667600.0,24.2927,24.3482,24.2232,24.3274,1667600.0
2012-01-04 13:00:00,35.02,35.03,34.88,34.92,1677200.0,24.3274,24.3343,24.2301,24.2579,1677200.0
2012-01-04 13:30:00,34.93,35.15,34.92,35.09,1816600.0,24.2649,24.4177,24.2579,24.376,1816600.0
2012-01-04 14:00:00,35.09,35.12,34.99,35.09,1533000.0,24.376,24.3969,24.3065,24.376,1533000.0
2012-01-04 14:30:00,35.09,35.15,35.04,35.05,1519400.0,24.376,24.4177,24.3413,24.3482,1519400.0
2012-01-04 15:00:00,35.05,35.06,34.95,35.05,2247300.0,24.3482,24.3552,24.2788,24.3482,2247300.0
2012-01-04 15:30:00,35.05,35.11,34.92,34.94,4928700.0,24.3482,24.3899,24.2579,24.2718,4928700.0
2012-01-05 09:30:00,34.71,34.84,34.41,34.79,4035100.0,24.112,24.2023,23.9036,24.1676,4035100.0
2012-01-05 10:00:00,34.78,35.17,34.53,35.15,3302900.0,24.1607,24.4316,23.987,24.4177,3302900.0
2012-01-05 10:30:00,35.15,35.22,34.87,34.96,2688200.0,24.4177,24.4663,24.2232,24.2857,2688200.0
2012-01-05 11:00:00,34.96,35.31,34.94,35.31,2112200.0,24.2857,24.5288,24.2718,24.5288,2112200.0
2012-01-05 11:30:00,35.31,35.36,35.24,35.26,1814800.0,24.5288,24.5636,24.4802,24.4941,1814800.0
2012-01-05 12:00:00,35.26,35.5,35.22,35.47,1597600.0,24.4941,24.6608,24.4663,24.64,1597600.0
2012-01-05 12:30:00,35.47,35.75,35.4,35.74,1835200.0,24.64,24.8345,24.5914,24.8276,1835200.0
2012-01-05 13:00:00,35.75,35.8,35.54,35.68,2483700.0,24.8345,24.8692,24.6886,24.7859,2483700.0
2012-01-05 13:30:00,35.68,35.92,35.66,35.75,2579200.0,24.7859,24.9526,24.772,24.8345,2579200.0
2012-01-05 14:00:00,35.75,35.87,35.74,35.79,2396400.0,24.8345,24.9179,24.8276,24.8623,2396400.0
2012-01-05 14:30:00,35.79,35.84,35.71,35.72,2637600.0,24.8623,24.897,24.8067,24.8137,2637600.0
2012-01-05 15:00:00,35.72,35.82,35.64,35.65,2363000.0,24.8137,24.8831,24.7581,24.765,2363000.0
2012-01-05 15:30:00,35.65,35.78,35.55,35.69,5242000.0,24.765,24.8553,24.6956,24.7928,5242000.0
2012-01-06 09:30:00,35.69,35.77,35.18,35.26,4589200.0,24.7928,24.8484,24.4385,24.4941,4589200.0
2012-01-06 10:00:00,35.25,35.39,35.22,35.36,2007500.0,24.4872,24.5844,24.4663,24.5636,2007500.0
2012-01-06 10:30:00,35.36,35.64,35.32,35.53,2463100.0,24.5636,24.7581,24.5358,24.6817,2463100.0
2012-01-06 11:00:00,35.53,35.58,35.3,35.34,2034100.0,24.6817,24.7164,24.5219,24.5497,2034100.0
2012-01-06 11:30:00,35.35,35.48,35.32,35.45,2069600.0,24.5566,24.6469,24.5358,24.6261,2069600.0
2012-01-06 12:00:00,35.45,35.48,35.34,35.39,1308800.0,24.6261,24.6469,24.5497,24.5844,1308800.0
2012-01-06 12:30:00,35.4,35.48,35.3,35.4,1971500.0,24.5914,24.6469,24.5219,24.5914,1971500.0
2012-01-06 13:00:00,35.4,35.41,35.16,35.16,1289700.0,24.5914,24.5983,24.4246,24.4246,1289700.0
2012-01-06 13:30:00,35.16,35.42,35.14,35.37,1479800.0,24.4246,24.6053,24.4107,24.5705,1479800.0
2012-01-06 14:00:00,35.37,35.43,35.3,35.36,1131200.0,24.5705,24.6122,24.5219,24.5636,1131200.0
2012-01-06 14:30:00,35.36,35.39,35.31,35.31,1326500.0,24.5636,24.5844,24.5288,24.5288,1326500.0
2012-01-06 15:00:00,35.31,35.42,35.3,35.34,1614600.0,24.5288,24.6053,24.5219,24.5497,1614600.0
2012-01-06 15:30:00,35.34,35.45,35.3,35.37,4111800.0,24.5497,24.6261,24.5219,24.5705,4111800.0
2012-01-09 09:30:00,35.37,35.5,35.26,35.45,1987700.0,24.5705,24.6608,24.4941,24.6261,1987700.0
2012-01-09 10:00:00,35.45,35.65,35.31,35.65,2187300.0,24.6261,24.765,24.5288,24.765,2187300.0
2012-01-09 10:30:00,35.65,35.68,35.18,35.28,2948900.0,24.765,24.7859,24.4385,24.508,2948900.0
2012-01-09 11:00:00,35.28,35.31,34.99,35.05,2763300.0,24.508,24.5288,24.3065,24.3482,2763300.0
2012-01-09 11:30:00,35.04,35.18,35.02,35.16,1228500.0,24.3413,24.4385,24.3274,24.4246,1228500.0
2012-01-09 12:00:00,35.17,35.28,35.13,35.27,855100.0,24.4316,24.508,24.4038,24.5011,855100.0
2012-01-09 12:30:00,35.27,35.32,35.16,35.2,1139500.0,24.5011,24.5358,24.4246,24.4524,1139500.0
2012-01-09 13:00:00,35.2,35.27,35.18,35.27,581800.0,24.4524,24.5011,24.4385,24.5011,581800.0
2012-01-09 13:30:00,35.27,35.32,35.2,35.27,780800.0,24.5011,24.5358,24.4524,24.5011,780800.0
2012-01-09 14:00:00,35.27,35.36,35.26,35.28,937000.0,24.5011,24.5636,24.4941,24.508,937000.0
2012-01-09 14:30:00,35.29,35.32,35.14,35.15,1028900.0,24.515,24.5358,24.4107,24.4177,1028900.0
2012-01-09 15:00:00,35.15,35.24,35.14,35.2,1328500.0,24.4177,24.4802,24.4107,24.4524,1328500.0
2012-01-09 15:30:00,35.2,35.3,35.12,35.29,3308400.0,24.4524,24.5219,24.3969,24.515,3308400.0
2012-01-10 09:30:00,36.07,36.21,35.76,36.2,6280800.0,25.0568,25.154,24.8414,25.1471,6280800.0
2012-01-10 10:00:00,36.19,36.35,36.13,36.17,3638000.0,25.1402,25.2513,25.0985,25.1263,3638000.0
2012-01-10 10:30:00,36.16,36.3,36.01,36.04,1671900.0,25.1193,25.2166,25.0151,25.036,1671900.0
2012-01-10 11:00:00,36.04,36.06,35.85,35.86,2656800.0,25.036,25.0498,24.904,24.9109,2656800.0
2012-01-10 11:30:00,35.85,36.01,35.85,35.94,1631000.0,24.904,25.0151,24.904,24.9665,1631000.0
2012-01-10 12:00:00,35.94,35.99,35.81,35.9,2184400.0,24.9665,25.0012,24.8762,24.9387,2184400.0
2012-01-10 12:30:00,35.89,35.93,35.86,35.88,1297600.0,24.9318,24.9595,24.9109,24.9248,1297600.0
2012-01-10 13:00:00,35.88,35.9,35.82,35.87,1256600.0,24.9248,24.9387,24.8831,24.9179,1256600.0
2012-01-10 13:30:00,35.87,35.99,35.86,35.94,1734700.0,24.9179,25.0012,24.9109,24.9665,1734700.0
2012-01-10 14:00:00,35.93,36.12,35.9,36.05,1916300.0,24.9595,25.0915,24.9387,25.0429,1916300.0
2012-01-10 14:30:00,36.05,36.18,36.03,36.16,1616800.0,25.0429,25.1332,25.029,25.1193,1616800.0
2012-01-10 15:00:00,36.16,36.19,36.05,36.09,2115000.0,25.1193,25.1402,25.0429,25.0707,2115000.0
2012-01-10 15:30:00,36.08,36.1,35.96,36.04,5026800.0,25.0637,25.0776,24.9804,25.036,5026800.0
2012-01-11 09:30:00,35.8,35.89,35.66,35.77,3847300.0,24.8692,24.9318,24.772,24.8484,3847300.0
2012-01-11 10:00:00,35.77,35.89,35.71,35.85,2645300.0,24.8484,24.9318,24.8067,24.904,2645300.0
2012-01-11 10:30:00,35.85,36.29,35.82,36.1,2806500.0,24.904,25.2096,24.8831,25.0776,2806500.0
2012-01-11 11:00:00,36.1,36.24,36.08,36.14,1280800.0,25.0776,25.1749,25.0637,25.1054,1280800.0
2012-01-11 11:30:00,36.14,36.23,36.12,36.12,1451700.0,25.1054,25.1679,25.0915,25.0915,1451700.0
2012-01-11 12:00:00,36.12,36.24,36.09,36.19,1341600.0,25.0915,25.1749,25.0707,25.1402,1341600.0
2012-01-11 12:30:00,36.2,36.29,36.15,36.2,945600.0,25.1471,25.2096,25.1124,25.1471,945600.0
2012-01-11 13:00:00,36.2,36.39,36.19,36.38,1454900.0,25.1471,25.2791,25.1402,25.2721,1454900.0
2012-01-11 13:30:00,36.38,36.5,36.36,36.46,1865000.0,25.2721,25.3555,25.2582,25.3277,1865000.0
2012-01-11 14:00:00,36.47,36.49,36.34,36.37,1589200.0,25.3347,25.3486,25.2444,25.2652,1589200.0
2012-01-11 14:30:00,36.37,36.47,36.36,36.42,1358300.0,25.2652,25.3347,25.2582,25.2999,1358300.0
2012-01-11 15:00:00,36.41,36.72,36.38,36.7,2344400.0,25.293,25.5083,25.2721,25.4944,2344400.0
2012-01-11 15:30:00,36.69,36.74,36.58,36.65,4692700.0,25.4875,25.5222,25.4111,25.4597,4692700.0
2012-01-12 09:30:00,36.82,37.05,36.4,36.51,6238200.0,25.5778,25.7376,25.286,25.3624,6238200.0
2012-01-12 10:00:00,36.51,36.57,36.26,36.45,3684000.0,25.3624,25.4041,25.1888,25.3208,3684000.0
2012-01-12 10:30:00,36.45,36.51,36.17,36.33,2880000.0,25.3208,25.3624,25.1263,25.2374,2880000.0
2012-01-12 11:00:00,36.33,36.45,36.24,36.33,2164900.0,25.2374,25.3208,25.1749,25.2374,2164900.0
2012-01-12 11:30:00,36.32,36.38,36.24,36.38,1631500.0,25.2305,25.2721,25.1749,25.2721,1631500.0
2012-01-12 12:00:00,36.37,36.5,36.35,36.5,1306700.0,25.2652,25.3555,25.2513,25.3555,1306700.0
2012-01-12 12:30:00,36.49,36.58,36.47,36.57,1125100.0,25.3486,25.4111,25.3347,25.4041,1125100.0
2012-01-12 13:00:00,36.57,36.67,36.44,36.46,1424100.0,25.4041,25.4736,25.3138,25.3277,1424100.0
2012-01-12 13:30:00,36.46,36.47,36.35,36.37,1655900.0,25.3277,25.3347,25.2513,25.2652,1655900.0
2012-01-12 14:00:00,36.38,36.5,36.36,36.42,1651900.0,25.2721,25.3555,25.2582,25.2999,1651900.0
2012-01-12 14:30:00,36.42,36.66,36.42,36.61,1743200.0,25.2999,25.4666,25.2999,25.4319,1743200.0
2012-01-12 15:00:00,36.61,36.7,36.55,36.68,2872100.0,25.4319,25.4944,25.3902,25.4805,2872100.0
2012-01-12 15:30:00,36.68,36.88,36.63,36.83,7026000.0,25.4805,25.6195,25.4458,25.5847,7026000.0
2012-01-13 09:30:00,35.26,35.86,35.13,35.68,12994400.0,24.4941,24.9109,24.4038,24.7859,12994400.0
2012-01-13 10:00:00,35.68,35.71,35.21,35.43,6808200.0,24.7859,24.8067,24.4594,24.6122,6808200.0
2012-01-13 10:30:00,35.43,35.46,35.18,35.35,4414600.0,24.6122,24.633,24.4385,24.5566,4414600.0
2012-01-13 11:00:00,35.35,35.62,35.34,35.56,3841700.0,24.5566,24.7442,24.5497,24.7025,3841700.0
2012-01-13 11:30:00,35.56,35.75,35.56,35.68,3362300.0,24.7025,24.8345,24.7025,24.7859,3362300.0
2012-01-13 12:00:00,35.68,35.69,35.46,35.52,2323100.0,24.7859,24.7928,24.633,24.6747,2323100.0
2012-01-13 12:30:00,35.52,35.61,35.47,35.58,1238700.0,24.6747,24.7372,24.64,24.7164,1238700.0
2012-01-13 13:00:00,35.58,35.59,35.35,35.45,1993400.0,24.7164,24.7234,24.5566,24.6261,1993400.0
2012-01-13 13:30:00,35.45,35.59,35.42,35.53,1629400.0,24.6261,24.7234,24.6053,24.6817,1629400.0
2012-01-13 14:00:00,35.53,35.64,35.49,35.62,1629600.0,24.6817,24.7581,24.6539,24.7442,1629600.0
2012-01-13 14:30:00,35.62,35.77,35.61,35.76,2267700.0,24.7442,24.8484,24.7372,24.8414,2267700.0
2012-01-13 15:00:00,35.77,35.91,35.69,35.9,4868600.0,24.8484,24.9456,24.7928,24.9387,4868600.0
2012-01-13 15:30:00,35.9,35.92,35.84,35.9,6764600.0,24.9387,24.9526,24.897,24.9387,6764600.0
2012-01-17 09:30:00,34.85,35.68,34.5,35.42,14249200.0,24.2093,24.7859,23.9662,24.6053,14249200.0
2012-01-17 10:00:00,35.41,35.45,35.22,35.36,4137900.0,24.5983,24.6261,24.4663,24.5636,4137900.0
2012-01-17 10:30:00,35.36,35.39,35.05,35.26,4465200.0,24.5636,24.5844,24.3482,24.4941,4465200.0
2012-01-17 11:00:00,35.26,35.39,35.13,35.2,2480200.0,24.4941,24.5844,24.4038,24.4524,2480200.0
2012-01-17 11:30:00,35.2,35.3,35.16,35.25,1826600.0,24.4524,24.5219,24.4246,24.4872,1826600.0
2012-01-17 12:00:00,35.26,35.36,35.16,35.2,1981300.0,24.4941,24.5636,24.4246,24.4524,1981300.0
2012-01-17 12:30:00,35.21,35.24,35.0,35.2,2460200.0,24.4594,24.4802,24.3135,24.4524,2460200.0
2012-01-17 13:00:00,35.2,35.26,35.14,35.23,1354400.0,24.4524,24.4941,24.4107,24.4733,1354400.0
2012-01-17 13:30:00,35.23,35.27,35.13,35.19,1561400.0,24.4733,24.5011,24.4038,24.4455,1561400.0
2012-01-17 14:00:00,35.2,35.21,35.1,35.1,1887400.0,24.4524,24.4594,24.383,24.383,1887400.0
2012-01-17 14:30:00,35.1,35.15,34.83,34.98,3227100.0,24.383,24.4177,24.1954,24.2996,3227100.0
2012-01-17 15:00:00,34.99,35.0,34.7,34.81,3102900.0,24.3065,24.3135,24.1051,24.1815,3102900.0
2012-01-17 15:30:00,34.81,34.97,34.73,34.9,6626700.0,24.1815,24.2927,24.1259,24.244,6626700.0
2012-01-18 09:30:00,34.53,35.42,34.53,35.36,5328000.0,23.987,24.6053,23.987,24.5636,5328000.0
2012-01-18 10:00:00,35.36,35.9,35.36,35.79,7421600.0,24.5636,24.9387,24.5636,24.8623,7421600.0
2012-01-18 10:30:00,35.78,36.04,35.77,35.97,4719200.0,24.8553,25.036,24.8484,24.9873,4719200.0
2012-01-18 11:00:00,35.98,36.23,35.98,36.03,4060800.0,24.9943,25.1679,24.9943,25.029,4060800.0
2012-01-18 11:30:00,36.04,36.15,35.94,36.04,2858000.0,25.036,25.1124,24.9665,25.036,2858000.0
2012-01-18 12:00:00,36.04,36.49,36.0,36.43,3684400.0,25.036,25.3486,25.0082,25.3069,3684400.0
2012-01-18 12:30:00,36.44,36.61,36.41,36.43,3192200.0,25.3138,25.4319,25.293,25.3069,3192200.0
2012-01-18 13:00:00,36.43,36.45,36.32,36.37,2024800.0,25.3069,25.3208,25.2305,25.2652,2024800.0
2012-01-18 13:30:00,36.37,36.57,36.36,36.45,2718700.0,25.2652,25.4041,25.2582,25.3208,2718700.0
2012-01-18 14:00:00,36.45,36.68,36.45,36.63,2734500.0,25.3208,25.4805,25.3208,25.4458,2734500.0
2012-01-18 14:30:00,36.63,36.64,36.41,36.43,3201200.0,25.4458,25.4528,25.293,25.3069,3201200.0
2012-01-18 15:00:00,36.44,36.62,36.41,36.59,3210000.0,25.3138,25.4389,25.293,25.418,3210000.0
2012-01-18 15:30:00,36.58,36.65,36.46,36.56,6570200.0,25.4111,25.4597,25.3277,25.3972,6570200.0
2012-01-19 09:30:00,36.82,37.15,36.75,37.12,6188700.0,25.5778,25.807,25.5292,25.7862,6188700.0
2012-01-19 10:00:00,37.12,37.13,36.71,36.89,4741600.0,25.7862,25.7931,25.5014,25.6264,4741600.0
2012-01-19 10:30:00,36.89,37.07,36.79,36.92,3183600.0,25.6264,25.7515,25.557,25.6473,3183600.0
2012-01-19 11:00:00,36.93,37.05,36.87,37.05,2177700.0,25.6542,25.7376,25.6125,25.7376,2177700.0
2012-01-19 11:30:00,37.04,37.07,37.0,37.06,2058800.0,25.7306,25.7515,25.7028,25.7445,2058800.0
2012-01-19 12:00:00,37.06,37.08,36.98,37.0,1875400.0,25.7445,25.7584,25.6889,25.7028,1875400.0
2012-01-19 12:30:00,37.0,37.05,36.9,36.98,2185000.0,25.7028,25.7376,25.6334,25.6889,2185000.0
2012-01-19 13:00:00,36.98,37.09,36.97,37.06,1328100.0,25.6889,25.7654,25.682,25.7445,1328100.0
2012-01-19 13:30:00,37.05,37.07,36.94,36.94,1118100.0,25.7376,25.7515,25.6612,25.6612,1118100.0
2012-01-19 14:00:00,36.94,37.06,36.94,36.99,1453600.0,25.6612,25.7445,25.6612,25.6959,1453600.0
2012-01-19 14:30:00,36.98,37.0,36.76,36.76,1981000.0,25.6889,25.7028,25.5361,25.5361,1981000.0
2012-01-19 15:00:00,36.76,36.88,36.71,36.77,2378800.0,25.5361,25.6195,25.5014,25.5431,2378800.0
2012-01-19 15:30:00,36.76,36.94,36.76,36.92,3342900.0,25.5361,25.6612,25.5361,25.6473,3342900.0
2012-01-20 09:30:00,36.78,37.12,36.62,37.09,5794600.0,25.55,25.7862,25.4389,25.7654,5794600.0
2012-01-20 10:00:00,37.09,37.14,36.93,37.08,2009500.0,25.7654,25.8001,25.6542,25.7584,2009500.0
2012-01-20 10:30:00,37.09,37.12,36.95,36.96,1793800.0,25.7654,25.7862,25.6681,25.6751,1793800.0
2012-01-20 11:00:00,36.96,37.15,36.92,37.14,1853700.0,25.6751,25.807,25.6473,25.8001,1853700.0
2012-01-20 11:30:00,37.13,37.14,37.05,37.11,1731200.0,25.7931,25.8001,25.7376,25.7793,1731200.0
2012-01-20 12:00:00,37.11,37.14,37.07,37.13,1487000.0,25.7793,25.8001,25.7515,25.7931,1487000.0
2012-01-20 12:30:00,37.12,37.13,37.05,37.05,1237000.0,25.7862,25.7931,25.7376,25.7376,1237000.0
2012-01-20 13:00:00,37.06,37.09,37.0,37.03,884200.0,25.7445,25.7654,25.7028,25.7237,884200.0
2012-01-20 13:30:00,37.03,37.04,36.95,36.95,992900.0,25.7237,25.7306,25.6681,25.6681,992900.0
2012-01-20 14:00:00,36.95,37.05,36.95,37.02,1125800.0,25.6681,25.7376,25.6681,25.7167,1125800.0
2012-01-20 14:30:00,37.01,37.14,36.96,37.14,1883700.0,25.7098,25.8001,25.6751,25.8001,1883700.0
2012-01-20 15:00:00,37.13,37.4,37.12,37.36,2290200.0,25.7931,25.9807,25.7862,25.9529,2290200.0
2012-01-20 15:30:00,37.36,37.4,37.14,37.37,7111400.0,25.9529,25.9807,25.8001,25.9599,7111400.0
2012-01-23 09:30:00,37.31,37.94,37.27,37.89,4894900.0,25.9182,26.3558,25.8904,26.3211,4894900.0
2012-01-23 10:00:00,37.88,37.91,37.71,37.74,2020800.0,26.3141,26.335,26.1961,26.2169,2020800.0
2012-01-23 10:30:00,37.73,37.76,37.55,37.61,1718900.0,26.2099,26.2308,26.0849,26.1266,1718900.0
2012-01-23 11:00:00,37.61,37.63,37.48,37.6,2010000.0,26.1266,26.1405,26.0363,26.1196,2010000.0
2012-01-23 11:30:00,37.61,37.69,37.44,37.52,1526100.0,26.1266,26.1822,26.0085,26.0641,1526100.0
2012-01-23 12:00:00,37.52,37.52,37.29,37.47,1605400.0,26.0641,26.0641,25.9043,26.0293,1605400.0
2012-01-23 12:30:00,37.48,37.48,37.33,37.34,875000.0,26.0363,26.0363,25.9321,25.939,875000.0
2012-01-23 13:00:00,37.34,37.43,37.33,37.42,1134900.0,25.939,26.0015,25.9321,25.9946,1134900.0
2012-01-23 13:30:00,37.42,37.48,37.37,37.46,981700.0,25.9946,26.0363,25.9599,26.0224,981700.0
2012-01-23 14:00:00,37.46,37.53,37.43,37.53,1093800.0,26.0224,26.071,26.0015,26.071,1093800.0
2012-01-23 14:30:00,37.52,37.57,37.43,37.54,1321000.0,26.0641,26.0988,26.0015,26.078,1321000.0
2012-01-23 15:00:00,37.54,37.8,37.49,37.79,2224100.0,26.078,26.2586,26.0432,26.2516,2224100.0
2012-01-23 15:30:00,37.79,37.8,37.65,37.67,3260400.0,26.2516,26.2586,26.1544,26.1683,3260400.0
2012-01-24 09:30:00,37.18,37.2,36.8,37.13,2718700.0,25.8279,25.8418,25.5639,25.7931,2718700.0
2012-01-24 10:00:00,37.13,37.37,37.05,37.22,1925300.0,25.7931,25.9599,25.7376,25.8557,1925300.0
2012-01-24 10:30:00,37.22,37.48,37.2,37.46,2152200.0,25.8557,26.0363,25.8418,26.0224,2152200.0
2012-01-24 11:00:00,37.46,37.57,37.36,37.56,1787500.0,26.0224,26.0988,25.9529,26.0919,1787500.0
2012-01-24 11:30:00,37.56,37.58,37.34,37.37,1335500.0,26.0919,26.1057,25.939,25.9599,1335500.0
2012-01-24 12:00:00,37.37,37.41,37.26,37.3,1098900.0,25.9599,25.9877,25.8835,25.9112,1098900.0
2012-01-24 12:30:00,37.3,37.46,37.29,37.42,975400.0,25.9112,26.0224,25.9043,25.9946,975400.0
2012-01-24 13:00:00,37.42,37.42,37.33,37.41,971200.0,25.9946,25.9946,25.9321,25.9877,971200.0
2012-01-24 13:30:00,37.4,37.67,37.39,37.63,1657200.0,25.9807,26.1683,25.9738,26.1405,1657200.0
2012-01-24 14:00:00,37.63,37.79,37.61,37.76,1283500.0,26.1405,26.2516,26.1266,26.2308,1283500.0
2012-01-24 14:30:00,37.76,37.85,37.69,37.71,1644500.0,26.2308,26.2933,26.1822,26.1961,1644500.0
2012-01-24 15:00:00,37.72,37.86,37.69,37.84,1985000.0,26.203,26.3003,26.1822,26.2864,1985000.0
2012-01-24 15:30:00,37.83,37.89,37.59,37.66,4099400.0,26.2794,26.3211,26.1127,26.1613,4099400.0
2012-01-25 09:30:00,37.36,37.36,37.12,37.2,2384400.0,25.9529,25.9529,25.7862,25.8418,2384400.0
2012-01-25 10:00:00,37.19,37.44,37.15,37.44,1747500.0,25.8348,26.0085,25.807,26.0085,1747500.0
2012-01-25 10:30:00,37.44,37.45,37.2,37.27,1446200.0,26.0085,26.0154,25.8418,25.8904,1446200.0
2012-01-25 11:00:00,37.27,37.34,37.14,37.26,1422300.0,25.8904,25.939,25.8001,25.8835,1422300.0
2012-01-25 11:30:00,37.26,37.39,37.22,37.36,1088500.0,25.8835,25.9738,25.8557,25.9529,1088500.0
2012-01-25 12:00:00,37.36,37.5,37.27,37.42,1394200.0,25.9529,26.0502,25.8904,25.9946,1394200.0
2012-01-25 12:30:00,37.42,37.58,37.24,37.35,3288200.0,25.9946,26.1057,25.8696,25.946,3288200.0
2012-01-25 13:00:00,37.36,37.8,37.35,37.71,2164100.0,25.9529,26.2586,25.946,26.1961,2164100.0
2012-01-25 13:30:00,37.71,37.82,37.67,37.73,2279900.0,26.1961,26.2725,26.1683,26.2099,2279900.0
2012-01-25 14:00:00,37.73,37.78,37.43,37.45,2355200.0,26.2099,26.2447,26.0015,26.0154,2355200.0
2012-01-25 14:30:00,37.45,37.64,37.37,37.58,1983300.0,26.0154,26.1474,25.9599,26.1057,1983300.0
2012-01-25 15:00:00,37.58,37.66,37.47,37.58,2018500.0,26.1057,26.1613,26.0293,26.1057,2018500.0
2012-01-25 15:30:00,37.57,37.73,37.54,37.59,4116400.0,26.0988,26.2099,26.078,26.1127,4116400.0
2012-01-26 09:30:00,37.88,38.1,37.78,38.05,4058100.0,26.3141,26.467,26.2447,26.4322,4058100.0
2012-01-26 10:00:00,38.04,38.04,37.54,37.57,3105100.0,26.4253,26.4253,26.078,26.0988,3105100.0
2012-01-26 10:30:00,37.57,37.61,37.25,37.34,3074300.0,26.0988,26.1266,25.8765,25.939,3074300.0
2012-01-26 11:00:00,37.34,37.5,37.25,37.49,2040800.0,25.939,26.0502,25.8765,26.0432,2040800.0
2012-01-26 11:30:00,37.49,37.72,37.45,37.6,1895300.0,26.0432,26.203,26.0154,26.1196,1895300.0
2012-01-26 12:00:00,37.59,37.6,37.27,37.35,1674400.0,26.1127,26.1196,25.8904,25.946,1674400.0
2012-01-26 12:30:00,37.35,37.57,37.35,37.56,1276500.0,25.946,26.0988,25.946,26.0919,1276500.0
2012-01-26 13:00:00,37.55,37.65,37.52,37.6,1484600.0,26.0849,26.1544,26.0641,26.1196,1484600.0
2012-01-26 13:30:00,37.6,37.61,37.32,37.5,1913600.0,26.1196,26.1266,25.9251,26.0502,1913600.0
2012-01-26 14:00:00,37.5,37.68,37.46,37.6,1897300.0,26.0502,26.1752,26.0224,26.1196,1897300.0
2012-01-26 14:30:00,37.6,37.63,37.4,37.42,1866900.0,26.1196,26.1405,25.9807,25.9946,1866900.0
2012-01-26 15:00:00,37.42,37.47,37.27,37.27,2409800.0,25.9946,26.0293,25.8904,25.8904,2409800.0
2012-01-26 15:30:00,37.27,37.53,37.27,37.49,3482600.0,25.8904,26.071,25.8904,26.0432,3482600.0
2012-01-27 09:30:00,37.18,37.6,37.18,37.55,2074600.0,25.8279,26.1196,25.8279,26.0849,2074600.0
2012-01-27 10:00:00,37.55,37.55,37.28,37.36,2415200.0,26.0849,26.0849,25.8973,25.9529,2415200.0
2012-01-27 10:30:00,37.36,37.44,37.16,37.3,2036500.0,25.9529,26.0085,25.814,25.9112,2036500.0
2012-01-27 11:00:00,37.31,37.66,37.31,37.55,2303500.0,25.9182,26.1613,25.9182,26.0849,2303500.0
2012-01-27 11:30:00,37.56,37.56,37.24,37.39,1495000.0,26.0919,26.0919,25.8696,25.9738,1495000.0
2012-01-27 12:00:00,37.38,37.46,37.25,37.4,930900.0,25.9668,26.0224,25.8765,25.9807,930900.0
2012-01-27 12:30:00,37.4,37.42,37.22,37.27,881700.0,25.9807,25.9946,25.8557,25.8904,881700.0
2012-01-27 13:00:00,37.27,37.34,37.19,37.19,1443800.0,25.8904,25.939,25.8348,25.8348,1443800.0
2012-01-27 13:30:00,37.2,37.32,37.15,37.24,1027200.0,25.8418,25.9251,25.807,25.8696,1027200.0
2012-01-27 14:00:00,37.25,37.3,37.2,37.23,1335300.0,25.8765,25.9112,25.8418,25.8626,1335300.0
2012-01-27 14:30:00,37.22,37.39,37.21,37.36,1597300.0,25.8557,25.9738,25.8487,25.9529,1597300.0
2012-01-27 15:00:00,37.35,37.5,37.26,37.47,2162000.0,25.946,26.0502,25.8835,26.0293,2162000.0
2012-01-27 15:30:00,37.48,37.48,37.2,37.24,3941700.0,26.0363,26.0363,25.8418,25.8696,3941700.0
2012-01-30 09:30:00,36.66,36.86,36.4,36.57,3362000.0,25.4666,25.6056,25.286,25.4041,3362000.0
2012-01-30 10:00:00,36.56,36.59,36.36,36.39,2631100.0,25.3972,25.418,25.2582,25.2791,2631100.0
2012-01-30 10:30:00,36.39,36.65,36.38,36.56,2006500.0,25.2791,25.4597,25.2721,25.3972,2006500.0
2012-01-30 11:00:00,36.56,36.65,36.52,36.58,1656900.0,25.3972,25.4597,25.3694,25.4111,1656900.0
2012-01-30 11:30:00,36.59,36.65,36.51,36.58,1204100.0,25.418,25.4597,25.3624,25.4111,1204100.0
2012-01-30 12:00:00,36.58,36.74,36.57,36.72,973500.0,25.4111,25.5222,25.4041,25.5083,973500.0
2012-01-30 12:30:00,36.72,36.83,36.7,36.78,1019400.0,25.5083,25.5847,25.4944,25.55,1019400.0
2012-01-30 13:00:00,36.79,36.81,36.63,36.75,873500.0,25.557,25.5709,25.4458,25.5292,873500.0
2012-01-30 13:30:00,36.74,36.89,36.72,36.86,851000.0,25.5222,25.6264,25.5083,25.6056,851000.0
2012-01-30 14:00:00,36.86,37.1,36.84,37.07,1873300.0,25.6056,25.7723,25.5917,25.7515,1873300.0
2012-01-30 14:30:00,37.07,37.16,37.02,37.08,1511400.0,25.7515,25.814,25.7167,25.7584,1511400.0
2012-01-30 15:00:00,37.08,37.13,36.97,37.12,1434600.0,25.7584,25.7931,25.682,25.7862,1434600.0
2012-01-30 15:30:00,37.12,37.17,36.92,37.02,3211400.0,25.7862,25.8209,25.6473,25.7167,3211400.0
2012-01-31 09:30:00,37.54,37.55,37.17,37.27,2915200.0,26.078,26.0849,25.8209,25.8904,2915200.0
2012-01-31 10:00:00,37.27,37.28,36.97,37.13,2523600.0,25.8904,25.8973,25.682,25.7931,2523600.0
2012-01-31 10:30:00,37.13,37.19,37.05,37.18,1715900.0,25.7931,25.8348,25.7376,25.8279,1715900.0
2012-01-31 11:00:00,37.17,37.22,36.93,37.0,1567100.0,25.8209,25.8557,25.6542,25.7028,1567100.0
2012-01-31 11:30:00,37.0,37.36,36.97,37.36,2072700.0,25.7028,25.9529,25.682,25.9529,2072700.0
2012-01-31 12:00:00,37.35,37.5,37.28,37.41,1637900.0,25.946,26.0502,25.8973,25.9877,1637900.0
2012-01-31 12:30:00,37.42,37.5,37.34,37.36,881300.0,25.9946,26.0502,25.939,25.9529,881300.0
2012-01-31 13:00:00,37.35,37.53,37.34,37.51,1045300.0,25.946,26.071,25.939,26.0571,1045300.0
2012-01-31 13:30:00,37.52,37.52,37.27,37.32,1149200.0,26.0641,26.0641,25.8904,25.9251,1149200.0
2012-01-31 14:00:00,37.32,37.46,37.26,37.43,1177000.0,25.9251,26.0224,25.8835,26.0015,1177000.0
2012-01-31 14:30:00,37.42,37.44,37.32,37.35,1046100.0,25.9946,26.0085,25.9251,25.946,1046100.0
2012-01-31 15:00:00,37.36,37.46,37.3,37.41,1855800.0,25.9529,26.0224,25.9112,25.9877,1855800.0
2012-01-31 15:30:00,37.4,37.44,37.3,37.31,4547500.0,25.9807,26.0085,25.9112,25.9182,4547500.0
2012-02-01 09:30:00,37.89,38.03,37.63,37.75,5421000.0,26.3211,26.4183,26.1405,26.2238,5421000.0
2012-02-01 10:00:00,37.75,38.03,37.74,37.87,5480600.0,26.2238,26.4183,26.2169,26.3072,5480600.0
2012-02-01 10:30:00,37.86,37.88,37.74,37.8,3847400.0,26.3003,26.3141,26.2169,26.2586,3847400.0
2012-02-01 11:00:00,37.8,37.9,37.67,37.83,2939500.0,26.2586,26.328,26.1683,26.2794,2939500.0
2012-02-01 11:30:00,37.83,37.85,37.7,37.75,2535600.0,26.2794,26.2933,26.1891,26.2238,2535600.0
2012-02-01 12:00:00,37.75,37.97,37.72,37.93,2288200.0,26.2238,26.3767,26.203,26.3489,2288200.0
2012-02-01 12:30:00,37.93,37.95,37.86,37.87,1722900.0,26.3489,26.3628,26.3003,26.3072,1722900.0
2012-02-01 13:00:00,37.86,37.91,37.77,37.83,1874200.0,26.3003,26.335,26.2377,26.2794,1874200.0
2012-02-01 13:30:00,37.83,37.92,37.76,37.79,1855700.0,26.2794,26.3419,26.2308,26.2516,1855700.0
2012-02-01 14:00:00,37.79,37.86,37.72,37.85,1752900.0,26.2516,26.3003,26.203,26.2933,1752900.0
2012-02-01 14:30:00,37.85,37.88,37.73,37.79,1847900.0,26.2933,26.3141,26.2099,26.2516,1847900.0
2012-02-01 15:00:00,37.8,37.88,37.72,37.72,2409100.0,26.2586,26.3141,26.203,26.203,2409100.0
2012-02-01 15:30:00,37.72,37.74,37.5,37.59,4731700.0,26.203,26.2169,26.0502,26.1127,4731700.0
2012-02-02 09:30:00,37.69,37.73,37.42,37.73,2179900.0,26.1822,26.2099,25.9946,26.2099,2179900.0
2012-02-02 10:00:00,37.72,37.95,37.72,37.85,2497300.0,26.203,26.3628,26.203,26.2933,2497300.0
2012-02-02 10:30:00,37.85,38.08,37.77,38.01,2847300.0,26.2933,26.4531,26.2377,26.4045,2847300.0
2012-02-02 11:00:00,38.01,38.16,37.98,37.98,2144700.0,26.4045,26.5087,26.3836,26.3836,2144700.0
2012-02-02 11:30:00,37.98,37.98,37.72,37.78,2058600.0,26.3836,26.3836,26.203,26.2447,2058600.0
2012-02-02 12:00:00,37.78,37.81,37.58,37.72,1642800.0,26.2447,26.2655,26.1057,26.203,1642800.0
2012-02-02 12:30:00,37.72,37.79,37.57,37.76,1428200.0,26.203,26.2516,26.0988,26.2308,1428200.0
2012-02-02 13:00:00,37.76,37.83,37.73,37.77,1069100.0,26.2308,26.2794,26.2099,26.2377,1069100.0
2012-02-02 13:30:00,37.76,37.84,37.75,37.82,1569700.0,26.2308,26.2864,26.2238,26.2725,1569700.0
2012-02-02 14:00:00,37.82,37.86,37.74,37.82,947000.0,26.2725,26.3003,26.2169,26.2725,947000.0
2012-02-02 14:30:00,37.83,37.84,37.66,37.7,1521200.0,26.2794,26.2864,26.1613,26.1891,1521200.0
2012-02-02 15:00:00,37.7,37.72,37.57,37.61,1583100.0,26.1891,26.203,26.0988,26.1266,1583100.0
2012-02-02 15:30:00,37.61,37.65,37.54,37.55,3427800.0,26.1266,26.1544,26.078,26.0849,3427800.0
2012-02-03 09:30:00,38.27,38.5,38.05,38.3,5856400.0,26.5851,26.7448,26.4322,26.6059,5856400.0
2012-02-03 10:00:00,38.29,38.5,38.24,38.33,4382600.0,26.599,26.7448,26.5642,26.6268,4382600.0
2012-02-03 10:30:00,38.33,38.46,38.29,38.36,2566000.0,26.6268,26.7171,26.599,26.6476,2566000.0
2012-02-03 11:00:00,38.37,38.44,38.23,38.41,1733200.0,26.6545,26.7032,26.5573,26.6823,1733200.0
2012-02-03 11:30:00,38.42,38.44,38.14,38.18,2811000.0,26.6893,26.7032,26.4948,26.5226,2811000.0
2012-02-03 12:00:00,38.18,38.18,38.08,38.11,2287300.0,26.5226,26.5226,26.4531,26.4739,2287300.0
2012-02-03 12:30:00,38.11,38.21,38.05,38.18,2554700.0,26.4739,26.5434,26.4322,26.5226,2554700.0
2012-02-03 13:00:00,38.19,38.28,38.16,38.25,1564300.0,26.5295,26.592,26.5087,26.5712,1564300.0
2012-02-03 13:30:00,38.26,38.26,38.16,38.16,1202200.0,26.5781,26.5781,26.5087,26.5087,1202200.0
2012-02-03 14:00:00,38.16,38.24,38.12,38.15,1953400.0,26.5087,26.5642,26.4809,26.5017,1953400.0
2012-02-03 14:30:00,38.16,38.2,38.11,38.18,1644900.0,26.5087,26.5364,26.4739,26.5226,1644900.0
2012-02-03 15:00:00,38.17,38.21,38.11,38.17,1981500.0,26.5156,26.5434,26.4739,26.5156,1981500.0
2012-02-03 15:30:00,38.17,38.4,38.06,38.27,6160800.0,26.5156,26.6754,26.4392,26.5851,6160800.0
2012-02-06 09:30:00,38.06,38.32,37.95,38.2,3739400.0,26.4392,26.6198,26.3628,26.5364,3739400.0
2012-02-06 10:00:00,38.2,38.25,38.1,38.11,1835100.0,26.5364,26.5712,26.467,26.4739,1835100.0
2012-02-06 10:30:00,38.1,38.13,37.8,38.01,1895500.0,26.467,26.4878,26.2586,26.4045,1895500.0
2012-02-06 11:00:00,38.02,38.12,37.96,38.11,2632300.0,26.4114,26.4809,26.3697,26.4739,2632300.0
2012-02-06 11:30:00,38.11,38.12,38.02,38.06,840000.0,26.4739,26.4809,26.4114,26.4392,840000.0
2012-02-06 12:00:00,38.05,38.09,37.99,38.04,854500.0,26.4322,26.46,26.3906,26.4253,854500.0
2012-02-06 12:30:00,38.04,38.13,38.02,38.09,996700.0,26.4253,26.4878,26.4114,26.46,996700.0
2012-02-06 13:00:00,38.08,38.21,38.07,38.17,899500.0,26.4531,26.5434,26.4461,26.5156,899500.0
2012-02-06 13:30:00,38.17,38.19,38.09,38.15,950900.0,26.5156,26.5295,26.46,26.5017,950900.0
2012-02-06 14:00:00,38.15,38.22,38.13,38.15,935200.0,26.5017,26.5503,26.4878,26.5017,935200.0
2012-02-06 14:30:00,38.15,38.17,38.07,38.15,1131800.0,26.5017,26.5156,26.4461,26.5017,1131800.0
2012-02-06 15:00:00,38.15,38.16,38.09,38.12,1312500.0,26.5017,26.5087,26.46,26.4809,1312500.0
2012-02-06 15:30:00,38.11,38.21,38.1,38.16,2894800.0,26.4739,26.5434,26.467,26.5087,2894800.0
2012-02-07 09:30:00,37.86,38.05,37.71,37.87,2579300.0,26.3003,26.4322,26.1961,26.3072,2579300.0
2012-02-07 10:00:00,37.86,37.92,37.7,37.88,1659200.0,26.3003,26.3419,26.1891,26.3141,1659200.0
2012-02-07 10:30:00,37.88,37.99,37.88,37.97,1664600.0,26.3141,26.3906,26.3141,26.3767,1664600.0
2012-02-07 11:00:00,37.98,38.03,37.96,38.01,1383200.0,26.3836,26.4183,26.3697,26.4045,1383200.0
2012-02-07 11:30:00,38.01,38.03,37.92,37.96,1036300.0,26.4045,26.4183,26.3419,26.3697,1036300.0
2012-02-07 12:00:00,37.95,37.97,37.91,37.91,760700.0,26.3628,26.3767,26.335,26.335,760700.0
2012-02-07 12:30:00,37.92,37.98,37.9,37.98,559800.0,26.3419,26.3836,26.328,26.3836,559800.0
2012-02-07 13:00:00,37.97,38.12,37.94,38.04,1827400.0,26.3767,26.4809,26.3558,26.4253,1827400.0
2012-02-07 13:30:00,38.04,38.07,37.98,38.05,1017300.0,26.4253,26.4461,26.3836,26.4322,1017300.0
2012-02-07 14:00:00,38.06,38.09,38.02,38.03,695700.0,26.4392,26.46,26.4114,26.4183,695700.0
2012-02-07 14:30:00,38.03,38.06,37.85,37.91,1714000.0,26.4183,26.4392,26.2933,26.335,1714000.0
2012-02-07 15:00:00,37.91,38.04,37.86,37.98,2024100.0,26.335,26.4253,26.3003,26.3836,2024100.0
2012-02-07 15:30:00,37.98,38.0,37.85,37.88,2521900.0,26.3836,26.3975,26.2933,26.3141,2521900.0
2012-02-08 09:30:00,38.05,38.23,37.99,38.22,3190700.0,26.4322,26.5573,26.3906,26.5503,3190700.0
2012-02-08 10:00:00,38.22,38.34,38.19,38.28,2437200.0,26.5503,26.6337,26.5295,26.592,2437200.0
2012-02-08 10:30:00,38.29,38.32,38.14,38.29,1744300.0,26.599,26.6198,26.4948,26.599,1744300.0
2012-02-08 11:00:00,38.29,38.3,37.97,38.05,1642900.0,26.599,26.6059,26.3767,26.4322,1642900.0
2012-02-08 11:30:00,38.05,38.09,37.97,38.07,1285600.0,26.4322,26.46,26.3767,26.4461,1285600.0
2012-02-08 12:00:00,38.07,38.1,38.02,38.09,618800.0,26.4461,26.467,26.4114,26.46,618800.0
2012-02-08 12:30:00,38.1,38.2,38.08,38.15,954900.0,26.467,26.5364,26.4531,26.5017,954900.0
2012-02-08 13:00:00,38.15,38.19,38.13,38.18,1041500.0,26.5017,26.5295,26.4878,26.5226,1041500.0
2012-02-08 13:30:00,38.18,38.22,38.14,38.19,1107700.0,26.5226,26.5503,26.4948,26.5295,1107700.0
2012-02-08 14:00:00,38.19,38.28,38.17,38.27,1562400.0,26.5295,26.592,26.5156,26.5851,1562400.0
2012-02-08 14:30:00,38.27,38.35,38.23,38.29,1548200.0,26.5851,26.6406,26.5573,26.599,1548200.0
2012-02-08 15:00:00,38.29,38.32,38.2,38.24,1921400.0,26.599,26.6198,26.5364,26.5642,1921400.0
2012-02-08 15:30:00,38.24,38.3,38.18,38.29,2807200.0,26.5642,26.6059,26.5226,26.599,2807200.0
2012-02-09 09:30:00,38.6,38.68,38.2,38.39,3099100.0,26.8143,26.8699,26.5364,26.6684,3099100.0
2012-02-09 10:00:00,38.38,38.45,38.02,38.07,3511400.0,26.6615,26.7101,26.4114,26.4461,3511400.0
2012-02-09 10:30:00,38.08,38.16,37.97,38.07,2935600.0,26.4531,26.5087,26.3767,26.4461,2935600.0
2012-02-09 11:00:00,38.07,38.12,37.98,37.98,1659100.0,26.4461,26.4809,26.3836,26.3836,1659100.0
2012-02-09 11:30:00,37.98,38.11,37.86,38.05,1891700.0,26.3836,26.4739,26.3003,26.4322,1891700.0
2012-02-09 12:00:00,38.05,38.11,37.94,37.97,1514600.0,26.4322,26.4739,26.3558,26.3767,1514600.0
2012-02-09 12:30:00,37.97,38.03,37.85,38.01,1770300.0,26.3767,26.4183,26.2933,26.4045,1770300.0
2012-02-09 13:00:00,38.01,38.1,38.0,38.07,1267800.0,26.4045,26.467,26.3975,26.4461,1267800.0
2012-02-09 13:30:00,38.07,38.08,37.96,38.02,744200.0,26.4461,26.4531,26.3697,26.4114,744200.0
2012-02-09 14:00:00,38.03,38.07,37.95,37.98,1115100.0,26.4183,26.4461,26.3628,26.3836,1115100.0
2012-02-09 14:30:00,37.98,38.03,37.93,37.93,1133000.0,26.3836,26.4183,26.3489,26.3489,1133000.0
2012-02-09 15:00:00,37.94,38.05,37.9,37.94,1375900.0,26.3558,26.4322,26.328,26.3558,1375900.0
2012-02-09 15:30:00,37.95,38.01,37.84,37.87,2967000.0,26.3628,26.4045,26.2864,26.3072,2967000.0
2012-02-10 09:30:00,37.22,37.47,37.11,37.29,3430900.0,25.8557,26.0293,25.7793,25.9043,3430900.0
2012-02-10 10:00:00,37.29,37.5,37.21,37.46,2463700.0,25.9043,26.0502,25.8487,26.0224,2463700.0
2012-02-10 10:30:00,37.46,37.77,37.43,37.67,2347200.0,26.0224,26.2377,26.0015,26.1683,2347200.0
2012-02-10 11:00:00,37.66,37.74,37.6,37.64,1455600.0,26.1613,26.2169,26.1196,26.1474,1455600.0
2012-02-10 11:30:00,37.64,37.77,37.61,37.71,964800.0,26.1474,26.2377,26.1266,26.1961,964800.0
2012-02-10 12:00:00,37.71,37.76,37.56,37.59,997100.0,26.1961,26.2308,26.0919,26.1127,997100.0
2012-02-10 12:30:00,37.59,37.68,37.57,37.6,825200.0,26.1127,26.1752,26.0988,26.1196,825200.0
2012-02-10 13:00:00,37.6,37.61,37.47,37.47,596500.0,26.1196,26.1266,26.0293,26.0293,596500.0
2012-02-10 13:30:00,37.47,37.48,37.34,37.34,988400.0,26.0293,26.0363,25.939,25.939,988400.0
2012-02-10 14:00:00,37.35,37.49,37.34,37.48,821200.0,25.946,26.0432,25.939,26.0363,821200.0
2012-02-10 14:30:00,37.49,37.53,37.41,37.41,937800.0,26.0432,26.071,25.9877,25.9877,937800.0
2012-02-10 15:00:00,37.42,37.5,37.34,37.49,1193200.0,25.9946,26.0502,25.939,26.0432,1193200.0
2012-02-10 15:30:00,37.49,37.63,37.44,37.6,2979500.0,26.0432,26.1405,26.0085,26.1196,2979500.0
2012-02-13 09:30:00,38.08,38.18,37.78,37.86,2307200.0,26.4531,26.5226,26.2447,26.3003,2307200.0
2012-02-13 10:00:00,37.85,38.06,37.81,37.95,2057800.0,26.2933,26.4392,26.2655,26.3628,2057800.0
2012-02-13 10:30:00,37.95,38.12,37.93,38.08,1671200.0,26.3628,26.4809,26.3489,26.4531,1671200.0
2012-02-13 11:00:00,38.08,38.16,38.08,38.14,1859900.0,26.4531,26.5087,26.4531,26.4948,1859900.0
2012-02-13 11:30:00,38.14,38.2,38.13,38.17,1229300.0,26.4948,26.5364,26.4878,26.5156,1229300.0
2012-02-13 12:00:00,38.18,38.23,38.13,38.13,1006600.0,26.5226,26.5573,26.4878,26.4878,1006600.0
2012-02-13 12:30:00,38.13,38.2,38.06,38.17,1307600.0,26.4878,26.5364,26.4392,26.5156,1307600.0
2012-02-13 13:00:00,38.18,38.34,37.61,37.61,1893200.0,26.5226,26.6337,26.1266,26.1266,1893200.0
2012-02-13 13:30:00,38.23,38.27,38.16,38.16,1161600.0,26.5573,26.5851,26.5087,26.5087,1161600.0
2012-02-13 14:00:00,38.16,38.22,38.12,38.15,968900.0,26.5087,26.5503,26.4809,26.5017,968900.0
2012-02-13 14:30:00,38.15,38.27,38.12,38.25,1426400.0,26.5017,26.5851,26.4809,26.5712,1426400.0
2012-02-13 15:00:00,38.25,38.27,38.14,38.21,1791000.0,26.5712,26.5851,26.4948,26.5434,1791000.0
2012-02-13 15:30:00,38.2,38.32,38.19,38.3,4059100.0,26.5364,26.6198,26.5295,26.6059,4059100.0
2012-02-14 09:30:00,38.23,38.26,37.82,37.83,3203900.0,26.5573,26.5781,26.2725,26.2794,3203900.0
2012-02-14 10:00:00,37.83,37.89,37.6,37.86,3106800.0,26.2794,26.3211,26.1196,26.3003,3106800.0
2012-02-14 10:30:00,37.87,37.87,37.55,37.62,1802800.0,26.3072,26.3072,26.0849,26.1335,1802800.0
2012-02-14 11:00:00,37.61,37.85,37.61,37.81,1569200.0,26.1266,26.2933,26.1266,26.2655,1569200.0
2012-02-14 11:30:00,37.8,37.87,37.79,37.82,1755800.0,26.2586,26.3072,26.2516,26.2725,1755800.0
2012-02-14 12:00:00,37.81,37.85,37.78,37.79,1313000.0,26.2655,26.2933,26.2447,26.2516,1313000.0
2012-02-14 12:30:00,37.79,37.8,37.62,37.66,1442600.0,26.2516,26.2586,26.1335,26.1613,1442600.0
2012-02-14 13:00:00,37.65,37.65,37.5,37.62,1391800.0,26.1544,26.1544,26.0502,26.1335,1391800.0
2012-02-14 13:30:00,37.63,37.73,37.6,37.66,978900.0,26.1405,26.2099,26.1196,26.1613,978900.0
2012-02-14 14:00:00,37.66,37.68,37.5,37.51,915300.0,26.1613,26.1752,26.0502,26.0571,915300.0
2012-02-14 14:30:00,37.52,37.63,37.44,37.59,1440200.0,26.0641,26.1405,26.0085,26.1127,1440200.0
2012-02-14 15:00:00,37.59,37.69,37.48,37.54,1590800.0,26.1127,26.1822,26.0363,26.078,1590800.0
2012-02-14 15:30:00,37.54,37.93,37.49,37.92,4522500.0,26.078,26.3489,26.0432,26.3419,4522500.0
2012-02-15 09:30:00,38.08,38.4,38.0,38.21,3355800.0,26.4531,26.6754,26.3975,26.5434,3355800.0
2012-02-15 10:00:00,38.21,38.34,38.11,38.18,1853100.0,26.5434,26.6337,26.4739,26.5226,1853100.0
2012-02-15 10:30:00,38.18,38.23,37.85,37.89,1834800.0,26.5226,26.5573,26.2933,26.3211,1834800.0
2012-02-15 11:00:00,37.89,37.9,37.68,37.85,2264200.0,26.3211,26.328,26.1752,26.2933,2264200.0
2012-02-15 11:30:00,37.85,37.97,37.85,37.9,1262600.0,26.2933,26.3767,26.2933,26.328,1262600.0
2012-02-15 12:00:00,37.91,37.95,37.83,37.84,1202100.0,26.335,26.3628,26.2794,26.2864,1202100.0
2012-02-15 12:30:00,37.83,37.85,37.55,37.6,2003400.0,26.2794,26.2933,26.0849,26.1196,2003400.0
2012-02-15 13:00:00,37.61,37.65,37.5,37.61,1383300.0,26.1266,26.1544,26.0502,26.1266,1383300.0
2012-02-15 13:30:00,37.61,37.72,37.55,37.69,965000.0,26.1266,26.203,26.0849,26.1822,965000.0
2012-02-15 14:00:00,37.7,37.74,37.49,37.63,1833200.0,26.1891,26.2169,26.0432,26.1405,1833200.0
2012-02-15 14:30:00,37.63,37.64,37.45,37.46,1664700.0,26.1405,26.1474,26.0154,26.0224,1664700.0
2012-02-15 15:00:00,37.45,37.47,37.31,37.4,1924900.0,26.0154,26.0293,25.9182,25.9807,1924900.0
2012-02-15 15:30:00,37.41,37.52,37.33,37.42,3156900.0,25.9877,26.0641,25.9321,25.9946,3156900.0
2012-02-16 09:30:00,37.14,37.47,37.05,37.17,2110800.0,25.8001,26.0293,25.7376,25.8209,2110800.0
2012-02-16 10:00:00,37.18,37.64,37.16,37.59,2509200.0,25.8279,26.1474,25.814,26.1127,2509200.0
2012-02-16 10:30:00,37.6,37.68,37.52,37.63,1669400.0,26.1196,26.1752,26.0641,26.1405,1669400.0
2012-02-16 11:00:00,37.63,37.83,37.63,37.79,1198300.0,26.1405,26.2794,26.1405,26.2516,1198300.0
2012-02-16 11:30:00,37.78,38.12,37.66,38.03,1738600.0,26.2447,26.4809,26.1613,26.4183,1738600.0
2012-02-16 12:00:00,38.03,38.09,37.93,37.98,1292100.0,26.4183,26.46,26.3489,26.3836,1292100.0
2012-02-16 12:30:00,37.98,38.02,37.95,38.0,1110900.0,26.3836,26.4114,26.3628,26.3975,1110900.0
2012-02-16 13:00:00,38.0,38.01,37.93,37.97,964000.0,26.3975,26.4045,26.3489,26.3767,964000.0
2012-02-16 13:30:00,37.97,38.01,37.9,37.97,1191100.0,26.3767,26.4045,26.328,26.3767,1191100.0
2012-02-16 14:00:00,37.97,38.01,37.92,37.95,894200.0,26.3767,26.4045,26.3419,26.3628,894200.0
2012-02-16 14:30:00,37.95,38.0,37.93,37.97,1030500.0,26.3628,26.3975,26.3489,26.3767,1030500.0
2012-02-16 15:00:00,37.98,37.98,37.8,37.88,1086900.0,26.3836,26.3836,26.2586,26.3141,1086900.0
2012-02-16 15:30:00,37.88,38.0,37.84,37.99,3125300.0,26.3141,26.3975,26.2864,26.3906,3125300.0
2012-02-17 09:30:00,38.59,38.64,38.34,38.56,8187200.0,26.8074,26.8421,26.6337,26.7865,8187200.0
2012-02-17 10:00:00,38.56,38.59,38.33,38.38,3729900.0,26.7865,26.8074,26.6268,26.6615,3729900.0
2012-02-17 10:30:00,38.38,38.41,38.23,38.36,1654000.0,26.6615,26.6823,26.5573,26.6476,1654000.0
2012-02-17 11:00:00,38.36,38.38,38.24,38.33,1239000.0,26.6476,26.6615,26.5642,26.6268,1239000.0
2012-02-17 11:30:00,38.33,38.44,38.28,38.37,1182800.0,26.6268,26.7032,26.592,26.6545,1182800.0
2012-02-17 12:00:00,38.37,38.41,38.33,38.4,745300.0,26.6545,26.6823,26.6268,26.6754,745300.0
2012-02-17 12:30:00,38.4,38.43,38.29,38.35,798000.0,26.6754,26.6962,26.599,26.6406,798000.0
2012-02-17 13:00:00,38.35,38.38,38.25,38.26,628200.0,26.6406,26.6615,26.5712,26.5781,628200.0
2012-02-17 13:30:00,38.26,38.41,38.26,38.35,909900.0,26.5781,26.6823,26.5781,26.6406,909900.0
2012-02-17 14:00:00,38.35,38.49,38.31,38.49,987100.0,26.6406,26.7379,26.6129,26.7379,987100.0
2012-02-17 14:30:00,38.49,38.53,38.43,38.48,965800.0,26.7379,26.7657,26.6962,26.731,965800.0
2012-02-17 15:00:00,38.48,38.6,38.43,38.58,1727300.0,26.731,26.8143,26.6962,26.8004,1727300.0
2012-02-17 15:30:00,38.58,38.59,38.45,38.49,3175900.0,26.8004,26.8074,26.7101,26.7379,3175900.0
2012-02-21 09:30:00,38.64,38.75,38.47,38.56,2582600.0,26.8421,26.9185,26.724,26.7865,2582600.0
2012-02-21 10:00:00,38.56,38.73,38.49,38.72,2100200.0,26.7865,26.9046,26.7379,26.8977,2100200.0
2012-02-21 10:30:00,38.72,38.94,38.69,38.87,1922500.0,26.8977,27.0505,26.8768,27.0019,1922500.0
2012-02-21 11:00:00,38.88,38.92,38.84,38.88,1120000.0,27.0088,27.0366,26.981,27.0088,1120000.0
2012-02-21 11:30:00,38.88,38.9,38.76,38.85,1119600.0,27.0088,27.0227,26.9255,26.988,1119600.0
2012-02-21 12:00:00,38.84,38.97,38.81,38.97,1027300.0,26.981,27.0713,26.9602,27.0713,1027300.0
2012-02-21 12:30:00,38.97,38.98,38.9,38.91,719200.0,27.0713,27.0783,27.0227,27.0297,719200.0
2012-02-21 13:00:00,38.91,38.95,38.81,38.82,939200.0,27.0297,27.0574,26.9602,26.9671,939200.0
2012-02-21 13:30:00,38.82,38.82,38.68,38.76,1013300.0,26.9671,26.9671,26.8699,26.9255,1013300.0
2012-02-21 14:00:00,38.75,38.8,38.67,38.72,782800.0,26.9185,26.9532,26.8629,26.8977,782800.0
2012-02-21 14:30:00,38.71,38.72,38.41,38.52,1622600.0,26.8907,26.8977,26.6823,26.7587,1622600.0
2012-02-21 15:00:00,38.51,38.58,38.45,38.52,1465100.0,26.7518,26.8004,26.7101,26.7587,1465100.0
2012-02-21 15:30:00,38.52,38.57,38.42,38.47,3785300.0,26.7587,26.7935,26.6893,26.724,3785300.0
2012-02-22 09:30:00,38.29,38.39,38.11,38.16,1982000.0,26.599,26.6684,26.4739,26.5087,1982000.0
2012-02-22 10:00:00,38.16,38.32,38.09,38.24,2667500.0,26.5087,26.6198,26.46,26.5642,2667500.0
2012-02-22 10:30:00,38.24,38.35,38.17,38.23,1770500.0,26.5642,26.6406,26.5156,26.5573,1770500.0
2012-02-22 11:00:00,38.23,38.27,38.18,38.22,1500100.0,26.5573,26.5851,26.5226,26.5503,1500100.0
2012-02-22 11:30:00,38.21,38.26,38.14,38.2,1621100.0,26.5434,26.5781,26.4948,26.5364,1621100.0
2012-02-22 12:00:00,38.2,38.21,38.16,38.16,1025200.0,26.5364,26.5434,26.5087,26.5087,1025200.0
2012-02-22 12:30:00,38.16,38.18,38.1,38.1,796800.0,26.5087,26.5226,26.467,26.467,796800.0
2012-02-22 13:00:00,38.11,38.16,38.09,38.1,949500.0,26.4739,26.5087,26.46,26.467,949500.0
2012-02-22 13:30:00,38.1,38.11,37.95,38.02,1063200.0,26.467,26.4739,26.3628,26.4114,1063200.0
2012-02-22 14:00:00,38.01,38.07,37.99,38.01,820000.0,26.4045,26.4461,26.3906,26.4045,820000.0
2012-02-22 14:30:00,38.02,38.03,37.95,37.96,920200.0,26.4114,26.4183,26.3628,26.3697,920200.0
2012-02-22 15:00:00,37.95,38.12,37.9,38.11,1559700.0,26.3628,26.4809,26.328,26.4739,1559700.0
2012-02-22 15:30:00,38.1,38.15,38.07,38.09,3241500.0,26.467,26.5017,26.4461,26.46,3241500.0
2012-02-23 09:30:00,38.06,38.11,37.75,37.83,3758100.0,26.4392,26.4739,26.2238,26.2794,3758100.0
2012-02-23 10:00:00,37.83,38.03,37.82,37.91,2302500.0,26.2794,26.4183,26.2725,26.335,2302500.0
2012-02-23 10:30:00,37.9,38.01,37.75,37.98,2678700.0,26.328,26.4045,26.2238,26.3836,2678700.0
2012-02-23 11:00:00,37.99,38.22,37.96,38.15,2855600.0,26.3906,26.5503,26.3697,26.5017,2855600.0
2012-02-23 11:30:00,38.15,38.18,38.0,38.05,1733200.0,26.5017,26.5226,26.3975,26.4322,1733200.0
2012-02-23 12:00:00,38.05,38.21,38.02,38.19,1955200.0,26.4322,26.5434,26.4114,26.5295,1955200.0
2012-02-23 12:30:00,38.19,38.36,38.13,38.21,1999100.0,26.5295,26.6476,26.4878,26.5434,1999100.0
2012-02-23 13:00:00,38.21,38.21,38.05,38.09,1034800.0,26.5434,26.5434,26.4322,26.46,1034800.0
2012-02-23 13:30:00,38.1,38.15,38.06,38.13,1525900.0,26.467,26.5017,26.4392,26.4878,1525900.0
2012-02-23 14:00:00,38.13,38.17,38.05,38.17,1259200.0,26.4878,26.5156,26.4322,26.5156,1259200.0
2012-02-23 14:30:00,38.17,38.29,38.1,38.28,1728800.0,26.5156,26.599,26.467,26.592,1728800.0
2012-02-23 15:00:00,38.27,38.42,38.27,38.38,1923800.0,26.5851,26.6893,26.5851,26.6615,1923800.0
2012-02-23 15:30:00,38.38,38.52,38.38,38.49,4073100.0,26.6615,26.7587,26.6615,26.7379,4073100.0
2012-02-24 09:30:00,38.66,38.68,38.3,38.47,2567400.0,26.856,26.8699,26.6059,26.724,2567400.0
2012-02-24 10:00:00,38.47,38.48,38.2,38.28,1563200.0,26.724,26.731,26.5364,26.592,1563200.0
2012-02-24 10:30:00,38.28,38.42,38.25,38.31,1319900.0,26.592,26.6893,26.5712,26.6129,1319900.0
2012-02-24 11:00:00,38.32,38.45,38.3,38.44,853800.0,26.6198,26.7101,26.6059,26.7032,853800.0
2012-02-24 11:30:00,38.44,38.62,38.4,38.61,1129500.0,26.7032,26.8282,26.6754,26.8213,1129500.0
2012-02-24 12:00:00,38.61,38.62,38.41,38.45,860900.0,26.8213,26.8282,26.6823,26.7101,860900.0
2012-02-24 12:30:00,38.45,38.5,38.4,38.42,1601300.0,26.7101,26.7448,26.6754,26.6893,1601300.0
2012-02-24 13:00:00,38.41,38.49,38.31,38.32,758700.0,26.6823,26.7379,26.6129,26.6198,758700.0
2012-02-24 13:30:00,38.32,38.39,38.27,38.38,810300.0,26.6198,26.6684,26.5851,26.6615,810300.0
2012-02-24 14:00:00,38.38,38.42,38.27,38.29,926100.0,26.6615,26.6893,26.5851,26.599,926100.0
2012-02-24 14:30:00,38.29,38.31,38.19,38.28,1266400.0,26.599,26.6129,26.5295,26.592,1266400.0
2012-02-24 15:00:00,38.28,38.31,38.21,38.25,727100.0,26.592,26.6129,26.5434,26.5712,727100.0
2012-02-24 15:30:00,38.26,38.29,38.2,38.29,1931500.0,26.5781,26.599,26.5364,26.599,1931500.0
2012-02-27 09:30:00,38.07,38.07,37.79,37.94,2803400.0,26.4461,26.4461,26.2516,26.3558,2803400.0
2012-02-27 10:00:00,37.95,38.07,37.94,38.05,3308800.0,26.3628,26.4461,26.3558,26.4322,3308800.0
2012-02-27 10:30:00,38.05,38.27,38.05,38.18,2583900.0,26.4322,26.5851,26.4322,26.5226,2583900.0
2012-02-27 11:00:00,38.19,38.4,38.17,38.28,2362000.0,26.5295,26.6754,26.5156,26.592,2362000.0
2012-02-27 11:30:00,38.29,38.38,38.27,38.37,1670100.0,26.599,26.6615,26.5851,26.6545,1670100.0
2012-02-27 12:00:00,38.37,38.63,38.35,38.53,1692900.0,26.6545,26.8352,26.6406,26.7657,1692900.0
2012-02-27 12:30:00,38.54,38.9,38.5,38.8,1786200.0,26.7726,27.0227,26.7448,26.9532,1786200.0
2012-02-27 13:00:00,38.81,38.88,38.79,38.86,1081000.0,26.9602,27.0088,26.9463,26.9949,1081000.0
2012-02-27 13:30:00,38.86,38.87,38.68,38.72,1073300.0,26.9949,27.0019,26.8699,26.8977,1073300.0
2012-02-27 14:00:00,38.71,38.81,38.7,38.8,933600.0,26.8907,26.9602,26.8838,26.9532,933600.0
2012-02-27 14:30:00,38.79,38.94,38.77,38.92,1392800.0,26.9463,27.0505,26.9324,27.0366,1392800.0
2012-02-27 15:00:00,38.92,39.05,38.86,39.02,4306900.0,27.0366,27.1269,26.9949,27.1061,4306900.0
2012-02-27 15:30:00,39.02,39.23,39.01,39.06,6545400.0,27.1061,27.252,27.0991,27.1339,6545400.0
2012-02-28 09:30:00,39.13,39.24,38.85,39.16,5076100.0,27.1825,27.2589,26.988,27.2033,5076100.0
2012-02-28 10:00:00,39.17,39.25,38.88,39.03,4738000.0,27.2103,27.2658,27.0088,27.113,4738000.0
2012-02-28 10:30:00,39.03,39.34,39.02,39.3,3177800.0,27.113,27.3284,27.1061,27.3006,3177800.0
2012-02-28 11:00:00,39.3,39.49,39.25,39.4,3359000.0,27.3006,27.4326,27.2658,27.37,3359000.0
2012-02-28 11:30:00,39.4,39.54,39.36,39.52,2076000.0,27.37,27.4673,27.3423,27.4534,2076000.0
2012-02-28 12:00:00,39.52,39.55,39.31,39.33,1994100.0,27.4534,27.4743,27.3075,27.3214,1994100.0
2012-02-28 12:30:00,39.33,39.37,39.2,39.23,1611300.0,27.3214,27.3492,27.2311,27.252,1611300.0
2012-02-28 13:00:00,39.23,39.31,39.16,39.3,1228000.0,27.252,27.3075,27.2033,27.3006,1228000.0
2012-02-28 13:30:00,39.29,39.3,39.1,39.16,1875000.0,27.2936,27.3006,27.1616,27.2033,1875000.0
2012-02-28 14:00:00,39.16,39.23,39.1,39.12,1709000.0,27.2033,27.252,27.1616,27.1755,1709000.0
2012-02-28 14:30:00,39.12,39.24,39.07,39.23,1682800.0,27.1755,27.2589,27.1408,27.252,1682800.0
2012-02-28 15:00:00,39.23,39.28,39.14,39.22,1857500.0,27.252,27.2867,27.1894,27.245,1857500.0
2012-02-28 15:30:00,39.22,39.25,39.11,39.2,3699500.0,27.245,27.2658,27.1686,27.2311,3699500.0
2012-02-29 09:30:00,39.33,39.94,39.27,39.79,4613900.0,27.3214,27.7452,27.2797,27.641,4613900.0
2012-02-29 10:00:00,39.78,39.85,39.59,39.65,4469300.0,27.634,27.6827,27.502,27.5437,4469300.0
2012-02-29 10:30:00,39.64,39.65,39.02,39.46,5123700.0,27.5368,27.5437,27.1061,27.4117,5123700.0
2012-02-29 11:00:00,39.46,39.48,39.21,39.22,2280800.0,27.4117,27.4256,27.2381,27.245,2280800.0
2012-02-29 11:30:00,39.21,39.5,39.13,39.46,1839200.0,27.2381,27.4395,27.1825,27.4117,1839200.0
2012-02-29 12:00:00,39.45,39.6,39.37,39.55,1773400.0,27.4048,27.509,27.3492,27.4743,1773400.0
2012-02-29 12:30:00,39.55,39.59,39.49,39.57,1113700.0,27.4743,27.502,27.4326,27.4881,1113700.0
2012-02-29 13:00:00,39.57,39.59,39.45,39.55,1174600.0,27.4881,27.502,27.4048,27.4743,1174600.0
2012-02-29 13:30:00,39.54,39.69,39.54,39.64,1405100.0,27.4673,27.5715,27.4673,27.5368,1405100.0
2012-02-29 14:00:00,39.64,39.82,39.62,39.66,2101900.0,27.5368,27.6618,27.5229,27.5507,2101900.0
2012-02-29 14:30:00,39.65,39.69,39.57,39.58,1922700.0,27.5437,27.5715,27.4881,27.4951,1922700.0
2012-02-29 15:00:00,39.58,39.59,39.38,39.39,1976300.0,27.4951,27.502,27.3562,27.3631,1976300.0
2012-02-29 15:30:00,39.39,39.41,39.15,39.26,5587100.0,27.3631,27.377,27.1964,27.2728,5587100.0
2012-03-01 09:30:00,39.51,39.96,39.47,39.89,4813800.0,27.4465,27.7591,27.4187,27.7104,4813800.0
2012-03-01 10:00:00,39.89,40.0,39.71,39.96,4964900.0,27.7104,27.7869,27.5854,27.7591,4964900.0
2012-03-01 10:30:00,39.96,39.99,39.88,39.99,3237800.0,27.7591,27.7799,27.7035,27.7799,3237800.0
2012-03-01 11:00:00,39.98,40.13,39.93,40.13,6051900.0,27.773,27.8772,27.7382,27.8772,6051900.0
2012-03-01 11:30:00,40.12,40.28,40.07,40.21,3092400.0,27.8702,27.9814,27.8355,27.9327,3092400.0
2012-03-01 12:00:00,40.2,40.41,40.16,40.41,2313700.0,27.9258,28.0717,27.898,28.0717,2313700.0
2012-03-01 12:30:00,40.41,40.41,40.27,40.31,2169800.0,28.0717,28.0717,27.9744,28.0022,2169800.0
2012-03-01 13:00:00,40.32,40.36,40.25,40.31,1494800.0,28.0091,28.0369,27.9605,28.0022,1494800.0
2012-03-01 13:30:00,40.31,40.33,40.21,40.3,1694400.0,28.0022,28.0161,27.9327,27.9953,1694400.0
2012-03-01 14:00:00,40.31,40.45,40.26,40.31,1832300.0,28.0022,28.0995,27.9675,28.0022,1832300.0
2012-03-01 14:30:00,40.3,40.33,40.22,40.29,1351500.0,27.9953,28.0161,27.9397,27.9883,1351500.0
2012-03-01 15:00:00,40.29,40.35,40.06,40.2,3316400.0,27.9883,28.03,27.8285,27.9258,3316400.0
2012-03-01 15:30:00,40.21,40.43,40.11,40.37,5750300.0,27.9327,28.0856,27.8633,28.0439,5750300.0
2012-03-02 09:30:00,40.41,40.78,40.23,40.3,4919600.0,28.0717,28.3287,27.9466,27.9953,4919600.0
2012-03-02 10:00:00,40.3,40.66,40.23,40.63,3035900.0,27.9953,28.2453,27.9466,28.2245,3035900.0
2012-03-02 10:30:00,40.62,40.77,40.34,40.7,3807300.0,28.2175,28.3217,28.023,28.2731,3807300.0
2012-03-02 11:00:00,40.7,40.73,40.49,40.61,2325400.0,28.2731,28.294,28.1272,28.2106,2325400.0
2012-03-02 11:30:00,40.61,40.72,40.51,40.56,1890200.0,28.2106,28.287,28.1411,28.1759,1890200.0
2012-03-02 12:00:00,40.57,40.76,40.54,40.75,1919400.0,28.1828,28.3148,28.162,28.3079,1919400.0
2012-03-02 12:30:00,40.76,40.83,40.69,40.8,1640000.0,28.3148,28.3634,28.2662,28.3426,1640000.0
2012-03-02 13:00:00,40.8,40.88,40.67,40.75,1918600.0,28.3426,28.3982,28.2523,28.3079,1918600.0
2012-03-02 13:30:00,40.76,40.8,40.54,40.75,2196300.0,28.3148,28.3426,28.162,28.3079,2196300.0
2012-03-02 14:00:00,40.75,40.77,40.59,40.59,1305300.0,28.3079,28.3217,28.1967,28.1967,1305300.0
2012-03-02 14:30:00,40.6,40.63,40.51,40.56,1295100.0,28.2037,28.2245,28.1411,28.1759,1295100.0
2012-03-02 15:00:00,40.56,40.68,40.54,40.67,2176300.0,28.1759,28.2592,28.162,28.2523,2176300.0
2012-03-02 15:30:00,40.67,40.79,40.63,40.64,4703500.0,28.2523,28.3356,28.2245,28.2314,4703500.0
2012-03-05 09:30:00,40.71,40.71,40.25,40.38,3126000.0,28.2801,28.2801,27.9605,28.0508,3126000.0
2012-03-05 10:00:00,40.38,40.65,40.2,40.32,3106500.0,28.0508,28.2384,27.9258,28.0091,3106500.0
2012-03-05 10:30:00,40.33,40.49,40.3,40.36,2802700.0,28.0161,28.1272,27.9953,28.0369,2802700.0
2012-03-05 11:00:00,40.36,40.45,40.29,40.37,2112000.0,28.0369,28.0995,27.9883,28.0439,2112000.0
2012-03-05 11:30:00,40.38,40.38,40.02,40.02,3005200.0,28.0508,28.0508,27.8007,27.8007,3005200.0
2012-03-05 12:00:00,40.02,40.22,40.0,40.16,1621100.0,27.8007,27.9397,27.7869,27.898,1621100.0
2012-03-05 12:30:00,40.17,40.19,40.07,40.12,985400.0,27.9049,27.9188,27.8355,27.8702,985400.0
2012-03-05 13:00:00,40.12,40.25,40.1,40.24,1108900.0,27.8702,27.9605,27.8563,27.9536,1108900.0
2012-03-05 13:30:00,40.23,40.31,40.13,40.16,1590000.0,27.9466,28.0022,27.8772,27.898,1590000.0
2012-03-05 14:00:00,40.15,40.28,40.13,40.27,925500.0,27.8911,27.9814,27.8772,27.9744,925500.0
2012-03-05 14:30:00,40.27,40.33,40.18,40.29,1266500.0,27.9744,28.0161,27.9119,27.9883,1266500.0
2012-03-05 15:00:00,40.28,40.4,40.27,40.39,2001800.0,27.9814,28.0647,27.9744,28.0578,2001800.0
2012-03-05 15:30:00,40.39,40.45,40.35,40.39,3605800.0,28.0578,28.0995,28.03,28.0578,3605800.0
2012-03-06 09:30:00,39.44,39.87,39.41,39.8,4822600.0,27.3978,27.6965,27.377,27.6479,4822600.0
2012-03-06 10:00:00,39.8,39.85,39.45,39.57,3238100.0,27.6479,27.6827,27.4048,27.4881,3238100.0
2012-03-06 10:30:00,39.57,39.68,39.42,39.5,2686200.0,27.4881,27.5646,27.3839,27.4395,2686200.0
2012-03-06 11:00:00,39.49,39.6,39.43,39.53,2220700.0,27.4326,27.509,27.3909,27.4604,2220700.0
2012-03-06 11:30:00,39.52,39.53,39.2,39.33,2381500.0,27.4534,27.4604,27.2311,27.3214,2381500.0
2012-03-06 12:00:00,39.33,39.37,39.26,39.26,1664900.0,27.3214,27.3492,27.2728,27.2728,1664900.0
2012-03-06 12:30:00,39.27,39.38,39.23,39.27,1128700.0,27.2797,27.3562,27.252,27.2797,1128700.0
2012-03-06 13:00:00,39.26,39.27,39.12,39.25,1972800.0,27.2728,27.2797,27.1755,27.2658,1972800.0
2012-03-06 13:30:00,39.25,39.34,39.2,39.24,1094300.0,27.2658,27.3284,27.2311,27.2589,1094300.0
2012-03-06 14:00:00,39.24,39.42,39.23,39.31,1553600.0,27.2589,27.3839,27.252,27.3075,1553600.0
2012-03-06 14:30:00,39.32,39.34,39.18,39.23,1738200.0,27.3145,27.3284,27.2172,27.252,1738200.0
2012-03-06 15:00:00,39.23,39.32,39.2,39.24,1633400.0,27.252,27.3145,27.2311,27.2589,1633400.0
2012-03-06 15:30:00,39.25,39.38,39.17,39.32,4575100.0,27.2658,27.3562,27.2103,27.3145,4575100.0
2012-03-07 09:30:00,39.46,39.84,39.38,39.83,3401400.0,27.4117,27.6757,27.3562,27.6688,3401400.0
2012-03-07 10:00:00,39.83,39.9,39.67,39.73,2037100.0,27.6688,27.7174,27.5576,27.5993,2037100.0
2012-03-07 10:30:00,39.72,39.77,39.66,39.72,966100.0,27.5923,27.6271,27.5507,27.5923,966100.0
2012-03-07 11:00:00,39.72,40.0,39.72,39.92,1712800.0,27.5923,27.7869,27.5923,27.7313,1712800.0
2012-03-07 11:30:00,39.92,40.0,39.89,39.93,1529300.0,27.7313,27.7869,27.7104,27.7382,1529300.0
2012-03-07 12:00:00,39.92,39.95,39.83,39.89,1012300.0,27.7313,27.7521,27.6688,27.7104,1012300.0
2012-03-07 12:30:00,39.89,39.99,39.88,39.94,882300.0,27.7104,27.7799,27.7035,27.7452,882300.0
2012-03-07 13:00:00,39.95,39.96,39.9,39.92,808800.0,27.7521,27.7591,27.7174,27.7313,808800.0
2012-03-07 13:30:00,39.92,39.99,39.89,39.98,787400.0,27.7313,27.7799,27.7104,27.773,787400.0
2012-03-07 14:00:00,39.98,40.06,39.97,40.04,1430600.0,27.773,27.8285,27.766,27.8146,1430600.0
2012-03-07 14:30:00,40.04,40.05,39.95,40.02,1651000.0,27.8146,27.8216,27.7521,27.8007,1651000.0
2012-03-07 15:00:00,40.02,40.05,39.94,39.98,1493100.0,27.8007,27.8216,27.7452,27.773,1493100.0
2012-03-07 15:30:00,39.99,40.03,39.91,39.96,2867800.0,27.7799,27.8077,27.7243,27.7591,2867800.0
2012-03-08 09:30:00,40.48,40.75,40.39,40.59,3602400.0,28.1203,28.3079,28.0578,28.1967,3602400.0
2012-03-08 10:00:00,40.59,40.73,40.39,40.46,2240500.0,28.1967,28.294,28.0578,28.1064,2240500.0
2012-03-08 10:30:00,40.46,40.57,40.42,40.44,1488100.0,28.1064,28.1828,28.0786,28.0925,1488100.0
2012-03-08 11:00:00,40.44,40.51,40.35,40.49,1393300.0,28.0925,28.1411,28.03,28.1272,1393300.0
2012-03-08 11:30:00,40.48,40.57,40.44,40.51,1078200.0,28.1203,28.1828,28.0925,28.1411,1078200.0
2012-03-08 12:00:00,40.51,40.59,40.46,40.59,864100.0,28.1411,28.1967,28.1064,28.1967,864100.0
2012-03-08 12:30:00,40.59,40.61,40.53,40.58,757400.0,28.1967,28.2106,28.155,28.1898,757400.0
2012-03-08 13:00:00,40.57,40.58,40.42,40.43,928900.0,28.1828,28.1898,28.0786,28.0856,928900.0
2012-03-08 13:30:00,40.44,40.47,40.27,40.27,963400.0,28.0925,28.1133,27.9744,27.9744,963400.0
2012-03-08 14:00:00,40.28,40.33,40.22,40.28,832100.0,27.9814,28.0161,27.9397,27.9814,832100.0
2012-03-08 14:30:00,40.29,40.59,40.23,40.56,1588200.0,27.9883,28.1967,27.9466,28.1759,1588200.0
2012-03-08 15:00:00,40.55,40.6,40.47,40.48,1425900.0,28.1689,28.2037,28.1133,28.1203,1425900.0
2012-03-08 15:30:00,40.48,40.5,40.34,40.42,3528200.0,28.1203,28.1342,28.023,28.0786,3528200.0
2012-03-09 09:30:00,40.75,40.87,40.5,40.77,3405200.0,28.3079,28.3912,28.1342,28.3217,3405200.0
2012-03-09 10:00:00,40.77,41.25,40.66,41.14,4110800.0,28.3217,28.6552,28.2453,28.5788,4110800.0
2012-03-09 10:30:00,41.15,41.32,41.14,41.31,2580300.0,28.5857,28.7038,28.5788,28.6969,2580300.0
2012-03-09 11:00:00,41.31,41.38,41.23,41.27,2291100.0,28.6969,28.7455,28.6413,28.6691,2291100.0
2012-03-09 11:30:00,41.28,41.32,41.18,41.31,2009200.0,28.676,28.7038,28.6066,28.6969,2009200.0
2012-03-09 12:00:00,41.32,41.36,41.23,41.35,1057100.0,28.7038,28.7316,28.6413,28.7247,1057100.0
2012-03-09 12:30:00,41.35,41.42,41.27,41.36,1654400.0,28.7247,28.7733,28.6691,28.7316,1654400.0
2012-03-09 13:00:00,41.36,41.4,41.25,41.26,1117400.0,28.7316,28.7594,28.6552,28.6621,1117400.0
2012-03-09 13:30:00,41.27,41.44,41.26,41.41,1545200.0,28.6691,28.7872,28.6621,28.7663,1545200.0
2012-03-09 14:00:00,41.41,41.42,41.28,41.29,1513400.0,28.7663,28.7733,28.676,28.683,1513400.0
2012-03-09 14:30:00,41.3,41.34,41.02,41.09,2600300.0,28.6899,28.7177,28.4954,28.544,2600300.0
2012-03-09 15:00:00,41.1,41.21,41.07,41.14,2328200.0,28.551,28.6274,28.5302,28.5788,2328200.0
2012-03-09 15:30:00,41.14,41.17,40.95,41.05,5118600.0,28.5788,28.5996,28.4468,28.5163,5118600.0
2012-03-12 09:30:00,40.86,40.98,40.33,40.4,4779100.0,28.3843,28.4676,28.0161,28.0647,4779100.0
2012-03-12 10:00:00,40.4,40.41,40.3,40.33,2574000.0,28.0647,28.0717,27.9953,28.0161,2574000.0
2012-03-12 10:30:00,40.34,40.42,40.2,40.34,2706500.0,28.023,28.0786,27.9258,28.023,2706500.0
2012-03-12 11:00:00,40.34,40.4,40.24,40.24,2119000.0,28.023,28.0647,27.9536,27.9536,2119000.0
2012-03-12 11:30:00,40.25,40.3,40.2,40.25,1602200.0,27.9605,27.9953,27.9258,27.9605,1602200.0
2012-03-12 12:00:00,40.25,40.44,40.2,40.35,1878400.0,27.9605,28.0925,27.9258,28.03,1878400.0
2012-03-12 12:30:00,40.36,40.43,40.35,40.43,1195200.0,28.0369,28.0856,28.03,28.0856,1195200.0
2012-03-12 13:00:00,40.43,40.54,40.39,40.5,1461600.0,28.0856,28.162,28.0578,28.1342,1461600.0
2012-03-12 13:30:00,40.5,40.68,40.49,40.57,1614500.0,28.1342,28.2592,28.1272,28.1828,1614500.0
2012-03-12 14:00:00,40.57,40.59,40.47,40.56,1638900.0,28.1828,28.1967,28.1133,28.1759,1638900.0
2012-03-12 14:30:00,40.56,40.66,40.51,40.66,1124300.0,28.1759,28.2453,28.1411,28.2453,1124300.0
2012-03-12 15:00:00,40.66,40.66,40.58,40.59,1713200.0,28.2453,28.2453,28.1898,28.1967,1713200.0
2012-03-12 15:30:00,40.59,40.6,40.44,40.55,4015800.0,28.1967,28.2037,28.0925,28.1689,4015800.0
2012-03-13 09:30:00,41.02,41.14,40.82,41.03,3727400.0,28.4954,28.5788,28.3565,28.5024,3727400.0
2012-03-13 10:00:00,41.03,41.29,40.99,41.21,2678000.0,28.5024,28.683,28.4746,28.6274,2678000.0
2012-03-13 10:30:00,41.21,41.41,41.21,41.34,2730400.0,28.6274,28.7663,28.6274,28.7177,2730400.0
2012-03-13 11:00:00,41.35,41.4,41.04,41.33,1728000.0,28.7247,28.7594,28.5093,28.7108,1728000.0
2012-03-13 11:30:00,41.33,41.41,41.26,41.36,1636200.0,28.7108,28.7663,28.6621,28.7316,1636200.0
2012-03-13 12:00:00,41.35,41.36,41.25,41.28,1224000.0,28.7247,28.7316,28.6552,28.676,1224000.0
2012-03-13 12:30:00,41.28,41.3,41.22,41.28,935700.0,28.676,28.6899,28.6344,28.676,935700.0
2012-03-13 13:00:00,41.29,41.36,41.24,41.32,1085700.0,28.683,28.7316,28.6482,28.7038,1085700.0
2012-03-13 13:30:00,41.32,41.39,41.28,41.33,1098900.0,28.7038,28.7524,28.676,28.7108,1098900.0
2012-03-13 14:00:00,41.34,41.45,41.25,41.28,1903200.0,28.7177,28.7941,28.6552,28.676,1903200.0
2012-03-13 14:30:00,41.28,41.39,41.27,41.36,1843600.0,28.676,28.7524,28.6691,28.7316,1843600.0
2012-03-13 15:00:00,41.36,43.68,41.29,43.3,29664400.0,28.7316,30.3432,28.683,30.0793,29664400.0
2012-03-13 15:30:00,43.3,43.73,43.23,43.39,21631000.0,30.0793,30.378,30.0306,30.1418,21631000.0
2012-03-14 09:30:00,43.64,44.0,43.07,43.45,14543500.0,30.3155,30.5655,29.9195,30.1835,14543500.0
2012-03-14 10:00:00,43.44,43.87,43.25,43.56,9984000.0,30.1765,30.4752,30.0445,30.2599,9984000.0
2012-03-14 10:30:00,43.56,43.61,43.17,43.27,6032100.0,30.2599,30.2946,29.989,30.0584,6032100.0
2012-03-14 11:00:00,43.27,43.5,43.1,43.22,4569100.0,30.0584,30.2182,29.9403,30.0237,4569100.0
2012-03-14 11:30:00,43.22,43.68,43.17,43.55,4551000.0,30.0237,30.3432,29.989,30.2529,4551000.0
2012-03-14 12:00:00,43.56,43.64,43.43,43.5,2717500.0,30.2599,30.3155,30.1696,30.2182,2717500.0
2012-03-14 12:30:00,43.51,43.65,43.46,43.51,2412700.0,30.2251,30.3224,30.1904,30.2251,2412700.0
2012-03-14 13:00:00,43.52,43.65,43.51,43.52,2530800.0,30.2321,30.3224,30.2251,30.2321,2530800.0
2012-03-14 13:30:00,43.52,43.53,43.21,43.23,3788100.0,30.2321,30.239,30.0167,30.0306,3788100.0
2012-03-14 14:00:00,43.24,43.38,43.17,43.25,2710700.0,30.0376,30.1348,29.989,30.0445,2710700.0
2012-03-14 14:30:00,43.26,43.34,43.16,43.28,2071900.0,30.0515,30.1071,29.982,30.0654,2071900.0
2012-03-14 15:00:00,43.29,43.33,43.09,43.31,2917200.0,30.0723,30.1001,29.9334,30.0862,2917200.0
2012-03-14 15:30:00,43.31,43.61,43.3,43.6,5668200.0,30.0862,30.2946,30.0793,30.2877,5668200.0
2012-03-15 09:30:00,43.64,43.9,42.93,43.88,7583100.0,30.3155,30.4961,29.8222,30.4822,7583100.0
2012-03-15 10:00:00,43.88,44.08,43.73,43.98,5519900.0,30.4822,30.6211,30.378,30.5516,5519900.0
2012-03-15 10:30:00,43.98,44.2,43.94,44.0,3730000.0,30.5516,30.7045,30.5239,30.5655,3730000.0
2012-03-15 11:00:00,44.0,44.3,43.95,44.22,3575200.0,30.5655,30.7739,30.5308,30.7184,3575200.0
2012-03-15 11:30:00,44.22,44.39,44.19,44.36,2978700.0,30.7184,30.8365,30.6975,30.8156,2978700.0
2012-03-15 12:00:00,44.36,44.68,44.3,44.65,3591900.0,30.8156,31.0379,30.7739,31.0171,3591900.0
2012-03-15 12:30:00,44.64,44.86,44.61,44.77,4739200.0,31.0101,31.163,30.9893,31.1004,4739200.0
2012-03-15 13:00:00,44.77,44.85,44.51,44.79,3388700.0,31.1004,31.156,30.9198,31.1143,3388700.0
2012-03-15 13:30:00,44.78,44.92,44.71,44.72,2987200.0,31.1074,31.2046,31.0588,31.0657,2987200.0
2012-03-15 14:00:00,44.72,44.79,44.57,44.57,3799000.0,31.0657,31.1143,30.9615,30.9615,3799000.0
2012-03-15 14:30:00,44.57,44.68,44.5,44.68,2467300.0,30.9615,31.0379,30.9129,31.0379,2467300.0
2012-03-15 15:00:00,44.68,44.86,44.66,44.84,3083600.0,31.0379,31.163,31.024,31.1491,3083600.0
2012-03-15 15:30:00,44.84,44.89,44.6,44.68,5235700.0,31.1491,31.1838,30.9823,31.0379,5235700.0
2012-03-16 09:30:00,44.87,44.92,44.37,44.46,10843600.0,31.1699,31.2046,30.8226,30.8851,10843600.0
2012-03-16 10:00:00,44.46,44.73,44.4,44.43,3535800.0,30.8851,31.0726,30.8434,30.8642,3535800.0
2012-03-16 10:30:00,44.43,44.61,44.41,44.6,3151600.0,30.8642,30.9893,30.8504,30.9823,3151600.0
2012-03-16 11:00:00,44.6,44.78,44.41,44.48,3206600.0,30.9823,31.1074,30.8504,30.899,3206600.0
2012-03-16 11:30:00,44.49,44.57,44.4,44.55,2424300.0,30.9059,30.9615,30.8434,30.9476,2424300.0
2012-03-16 12:00:00,44.55,44.65,44.31,44.32,2779700.0,30.9476,31.0171,30.7809,30.7878,2779700.0
2012-03-16 12:30:00,44.32,44.48,44.22,44.3,1939600.0,30.7878,30.899,30.7184,30.7739,1939600.0
2012-03-16 13:00:00,44.3,44.5,44.28,44.45,1977400.0,30.7739,30.9129,30.76,30.8781,1977400.0
2012-03-16 13:30:00,44.46,44.55,44.33,44.39,1341600.0,30.8851,30.9476,30.7948,30.8365,1341600.0
2012-03-16 14:00:00,44.38,44.46,44.32,44.38,1608900.0,30.8295,30.8851,30.7878,30.8295,1608900.0
2012-03-16 14:30:00,44.39,44.49,44.35,44.39,1648400.0,30.8365,30.9059,30.8087,30.8365,1648400.0
2012-03-16 15:00:00,44.39,44.5,44.29,44.38,2571800.0,30.8365,30.9129,30.767,30.8295,2571800.0
2012-03-16 15:30:00,44.39,44.58,44.31,44.57,4242100.0,30.8365,30.9684,30.7809,30.9615,4242100.0
2012-03-19 09:30:00,44.44,44.93,44.21,44.85,4700100.0,30.8712,31.2116,30.7114,31.156,4700100.0
2012-03-19 10:00:00,44.85,44.86,44.59,44.75,4660700.0,31.156,31.163,30.9754,31.0865,4660700.0
2012-03-19 10:30:00,44.74,44.97,44.73,44.97,2714700.0,31.0796,31.2394,31.0726,31.2394,2714700.0
2012-03-19 11:00:00,44.96,45.1,44.91,44.98,4308000.0,31.2324,31.3297,31.1977,31.2463,4308000.0
2012-03-19 11:30:00,44.98,45.09,44.85,45.07,2473900.0,31.2463,31.3227,31.156,31.3088,2473900.0
2012-03-19 12:00:00,45.08,45.2,45.0,45.09,2069300.0,31.3158,31.3991,31.2602,31.3227,2069300.0
2012-03-19 12:30:00,45.09,45.19,45.08,45.17,1970900.0,31.3227,31.3922,31.3158,31.3783,1970900.0
2012-03-19 13:00:00,45.16,45.2,45.05,45.15,1781700.0,31.3714,31.3991,31.2949,31.3644,1781700.0
2012-03-19 13:30:00,45.15,45.35,45.06,45.08,1891500.0,31.3644,31.5033,31.3019,31.3158,1891500.0
2012-03-19 14:00:00,45.08,45.29,45.05,45.21,1669800.0,31.3158,31.4617,31.2949,31.4061,1669800.0
2012-03-19 14:30:00,45.19,45.25,44.86,44.91,2354300.0,31.3922,31.4339,31.163,31.1977,2354300.0
2012-03-19 15:00:00,44.91,45.05,44.81,44.91,3695800.0,31.1977,31.2949,31.1282,31.1977,3695800.0
2012-03-19 15:30:00,44.91,45.04,44.89,44.98,4640100.0,31.1977,31.288,31.1838,31.2463,4640100.0
2012-03-20 09:30:00,44.51,44.86,44.37,44.66,4666800.0,30.9198,31.163,30.8226,31.024,4666800.0
2012-03-20 10:00:00,44.65,44.91,44.58,44.77,2941000.0,31.0171,31.1977,30.9684,31.1004,2941000.0
2012-03-20 10:30:00,44.78,45.23,44.76,45.13,3023900.0,31.1074,31.42,31.0935,31.3505,3023900.0
2012-03-20 11:00:00,45.12,45.25,45.05,45.15,2711200.0,31.3436,31.4339,31.2949,31.3644,2711200.0
2012-03-20 11:30:00,45.15,45.2,45.06,45.18,2947400.0,31.3644,31.3991,31.3019,31.3852,2947400.0
2012-03-20 12:00:00,45.18,45.34,45.15,45.21,2159700.0,31.3852,31.4964,31.3644,31.4061,2159700.0
2012-03-20 12:30:00,45.21,45.32,45.17,45.32,1153500.0,31.4061,31.4825,31.3783,31.4825,1153500.0
2012-03-20 13:00:00,45.31,45.49,45.29,45.46,2009400.0,31.4756,31.6006,31.4617,31.5798,2009400.0
2012-03-20 13:30:00,45.46,45.58,45.4,45.58,1730500.0,31.5798,31.6631,31.5381,31.6631,1730500.0
2012-03-20 14:00:00,45.58,45.6,45.32,45.4,1727600.0,31.6631,31.677,31.4825,31.5381,1727600.0
2012-03-20 14:30:00,45.4,45.47,45.35,45.38,1302000.0,31.5381,31.5867,31.5033,31.5242,1302000.0
2012-03-20 15:00:00,45.38,45.53,45.37,45.49,1939600.0,31.5242,31.6284,31.5172,31.6006,1939600.0
2012-03-20 15:30:00,45.5,45.52,45.21,45.37,3418100.0,31.6075,31.6214,31.4061,31.5172,3418100.0
2012-03-21 09:30:00,45.57,45.67,45.23,45.3,3405200.0,31.6562,31.7256,31.42,31.4686,3405200.0
2012-03-21 10:00:00,45.3,45.35,45.05,45.17,3121700.0,31.4686,31.5033,31.2949,31.3783,3121700.0
2012-03-21 10:30:00,45.16,45.18,44.9,44.95,2713400.0,31.3714,31.3852,31.1907,31.2255,2713400.0
2012-03-21 11:00:00,44.95,45.06,44.86,44.94,2439700.0,31.2255,31.3019,31.163,31.2185,2439700.0
2012-03-21 11:30:00,44.94,45.08,44.94,45.0,1565000.0,31.2185,31.3158,31.2185,31.2602,1565000.0
2012-03-21 12:00:00,45.0,45.21,44.98,45.17,1340200.0,31.2602,31.4061,31.2463,31.3783,1340200.0
2012-03-21 12:30:00,45.17,45.34,45.16,45.22,1806800.0,31.3783,31.4964,31.3714,31.413,1806800.0
2012-03-21 13:00:00,45.22,45.32,45.13,45.19,1181700.0,31.413,31.4825,31.3505,31.3922,1181700.0
2012-03-21 13:30:00,45.19,45.22,45.06,45.2,1291100.0,31.3922,31.413,31.3019,31.3991,1291100.0
2012-03-21 14:00:00,45.19,45.28,45.18,45.23,1184300.0,31.3922,31.4547,31.3852,31.42,1184300.0
2012-03-21 14:30:00,45.22,45.29,45.1,45.21,942300.0,31.413,31.4617,31.3297,31.4061,942300.0
2012-03-21 15:00:00,45.21,45.31,45.13,45.15,1361800.0,31.4061,31.4756,31.3505,31.3644,1361800.0
2012-03-21 15:30:00,45.15,45.26,45.12,45.12,2283200.0,31.3644,31.4408,31.3436,31.3436,2283200.0
2012-03-22 09:30:00,44.67,45.0,44.57,44.83,3170000.0,31.031,31.2602,30.9615,31.1421,3170000.0
2012-03-22 10:00:00,44.83,45.0,44.74,44.89,2120900.0,31.1421,31.2602,31.0796,31.1838,2120900.0
2012-03-22 10:30:00,44.9,44.93,44.74,44.84,1868600.0,31.1907,31.2116,31.0796,31.1491,1868600.0
2012-03-22 11:00:00,44.84,44.9,44.69,44.87,1512700.0,31.1491,31.1907,31.0449,31.1699,1512700.0
2012-03-22 11:30:00,44.87,44.88,44.7,44.73,1410200.0,31.1699,31.1768,31.0518,31.0726,1410200.0
2012-03-22 12:00:00,44.74,44.85,44.73,44.8,1107700.0,31.0796,31.156,31.0726,31.1213,1107700.0
2012-03-22 12:30:00,44.8,45.06,44.75,45.05,1106000.0,31.1213,31.3019,31.0865,31.2949,1106000.0
2012-03-22 13:00:00,45.05,45.09,44.97,45.06,1169400.0,31.2949,31.3227,31.2394,31.3019,1169400.0
2012-03-22 13:30:00,45.06,45.08,44.94,44.96,930000.0,31.3019,31.3158,31.2185,31.2324,930000.0
2012-03-22 14:00:00,44.97,44.98,44.83,44.87,1371800.0,31.2394,31.2463,31.1421,31.1699,1371800.0
2012-03-22 14:30:00,44.87,44.91,44.67,44.75,2025200.0,31.1699,31.1977,31.031,31.0865,2025200.0
2012-03-22 15:00:00,44.74,44.75,44.41,44.57,2799400.0,31.0796,31.0865,30.8504,30.9615,2799400.0
2012-03-22 15:30:00,44.56,44.82,44.51,44.66,4783200.0,30.9546,31.1352,30.9198,31.024,4783200.0
2012-03-23 09:30:00,44.45,45.08,44.44,44.84,4148700.0,30.8781,31.3158,30.8712,31.1491,4148700.0
2012-03-23 10:00:00,44.83,44.83,44.52,44.8,3273900.0,31.1421,31.1421,30.9268,31.1213,3273900.0
2012-03-23 10:30:00,44.8,44.97,44.78,44.89,2001300.0,31.1213,31.2394,31.1074,31.1838,2001300.0
2012-03-23 11:00:00,44.89,45.0,44.8,45.0,1513300.0,31.1838,31.2602,31.1213,31.2602,1513300.0
2012-03-23 11:30:00,45.0,45.04,44.91,44.98,1713400.0,31.2602,31.288,31.1977,31.2463,1713400.0
2012-03-23 12:00:00,44.98,45.01,44.84,44.89,1187500.0,31.2463,31.2672,31.1491,31.1838,1187500.0
2012-03-23 12:30:00,44.9,45.07,44.82,45.03,1588700.0,31.1907,31.3088,31.1352,31.281,1588700.0
2012-03-23 13:00:00,45.03,45.11,44.98,45.05,1500100.0,31.281,31.3366,31.2463,31.2949,1500100.0
2012-03-23 13:30:00,45.05,45.1,44.92,44.93,1631000.0,31.2949,31.3297,31.2046,31.2116,1631000.0
2012-03-23 14:00:00,44.93,45.07,44.9,45.07,1057400.0,31.2116,31.3088,31.1907,31.3088,1057400.0
2012-03-23 14:30:00,45.07,45.07,44.96,45.0,1348000.0,31.3088,31.3088,31.2324,31.2602,1348000.0
2012-03-23 15:00:00,45.0,45.12,44.96,45.09,1626600.0,31.2602,31.3436,31.2324,31.3227,1626600.0
2012-03-23 15:30:00,45.1,45.25,45.09,45.19,4757500.0,31.3297,31.4339,31.3227,31.3922,4757500.0
2012-03-26 09:30:00,45.48,45.66,45.4,45.54,3732500.0,31.5937,31.7187,31.5381,31.6353,3732500.0
2012-03-26 10:00:00,45.53,45.94,45.51,45.93,3191400.0,31.6284,31.9132,31.6145,31.9063,3191400.0
2012-03-26 10:30:00,45.93,45.99,45.86,45.98,2359000.0,31.9063,31.9479,31.8576,31.941,2359000.0
2012-03-26 11:00:00,45.98,45.99,45.92,45.95,1685800.0,31.941,31.9479,31.8993,31.9201,1685800.0
2012-03-26 11:30:00,45.96,45.98,45.84,45.87,1587600.0,31.9271,31.941,31.8437,31.8646,1587600.0
2012-03-26 12:00:00,45.87,45.92,45.85,45.86,1084700.0,31.8646,31.8993,31.8507,31.8576,1084700.0
2012-03-26 12:30:00,45.87,45.94,45.81,45.88,1434400.0,31.8646,31.9132,31.8229,31.8715,1434400.0
2012-03-26 13:00:00,45.88,45.94,45.84,45.94,949000.0,31.8715,31.9132,31.8437,31.9132,949000.0
2012-03-26 13:30:00,45.93,46.02,45.91,45.94,1951000.0,31.9063,31.9688,31.8924,31.9132,1951000.0
2012-03-26 14:00:00,45.93,46.03,45.93,46.01,1300100.0,31.9063,31.9757,31.9063,31.9618,1300100.0
2012-03-26 14:30:00,46.01,46.14,45.98,46.14,1887000.0,31.9618,32.0521,31.941,32.0521,1887000.0
2012-03-26 15:00:00,46.14,46.15,45.95,46.0,3214700.0,32.0521,32.0591,31.9201,31.9549,3214700.0
2012-03-26 15:30:00,46.0,46.15,45.98,46.15,4746400.0,31.9549,32.0591,31.941,32.0591,4746400.0
2012-03-27 09:30:00,45.92,46.49,45.83,46.32,4928400.0,31.8993,32.2953,31.8368,32.1772,4928400.0
2012-03-27 10:00:00,46.32,46.32,46.07,46.19,3062800.0,32.1772,32.1772,32.0035,32.0869,3062800.0
2012-03-27 10:30:00,46.19,46.26,46.04,46.13,2754000.0,32.0869,32.1355,31.9827,32.0452,2754000.0
2012-03-27 11:00:00,46.13,46.31,46.11,46.26,2294700.0,32.0452,32.1702,32.0313,32.1355,2294700.0
2012-03-27 11:30:00,46.25,46.38,46.23,46.36,1796700.0,32.1285,32.2189,32.1147,32.205,1796700.0
2012-03-27 12:00:00,46.36,46.43,46.32,46.32,1233300.0,32.205,32.2536,32.1772,32.1772,1233300.0
2012-03-27 12:30:00,46.31,46.31,46.18,46.28,1496900.0,32.1702,32.1702,32.0799,32.1494,1496900.0
2012-03-27 13:00:00,46.28,46.28,46.16,46.25,1241600.0,32.1494,32.1494,32.066,32.1285,1241600.0
2012-03-27 13:30:00,46.25,46.26,46.15,46.23,1337000.0,32.1285,32.1355,32.0591,32.1147,1337000.0
2012-03-27 14:00:00,46.23,46.36,46.2,46.28,971000.0,32.1147,32.205,32.0938,32.1494,971000.0
2012-03-27 14:30:00,46.28,46.32,46.17,46.21,1510600.0,32.1494,32.1772,32.073,32.1008,1510600.0
2012-03-27 15:00:00,46.22,46.3,46.06,46.07,1925900.0,32.1077,32.1633,31.9966,32.0035,1925900.0
2012-03-27 15:30:00,46.06,46.1,45.84,45.9,4769500.0,31.9966,32.0243,31.8437,31.8854,4769500.0
2012-03-28 09:30:00,45.76,46.1,45.72,45.83,3096500.0,31.7882,32.0243,31.7604,31.8368,3096500.0
2012-03-28 10:00:00,45.83,46.31,45.81,46.14,2830200.0,31.8368,32.1702,31.8229,32.0521,2830200.0
2012-03-28 10:30:00,46.14,46.16,46.0,46.14,1954600.0,32.0521,32.066,31.9549,32.0521,1954600.0
2012-03-28 11:00:00,46.14,46.14,45.88,45.9,1548000.0,32.0521,32.0521,31.8715,31.8854,1548000.0
2012-03-28 11:30:00,45.89,45.95,45.36,45.56,2801700.0,31.8785,31.9201,31.5103,31.6492,2801700.0
2012-03-28 12:00:00,45.56,45.71,45.52,45.65,1874500.0,31.6492,31.7534,31.6214,31.7117,1874500.0
2012-03-28 12:30:00,45.64,45.83,45.64,45.81,1220700.0,31.7048,31.8368,31.7048,31.8229,1220700.0
2012-03-28 13:00:00,45.81,45.89,45.72,45.79,1068200.0,31.8229,31.8785,31.7604,31.809,1068200.0
2012-03-28 13:30:00,45.78,45.93,45.78,45.9,1288100.0,31.8021,31.9063,31.8021,31.8854,1288100.0
2012-03-28 14:00:00,45.89,45.9,45.68,45.82,1464300.0,31.8785,31.8854,31.7326,31.8298,1464300.0
2012-03-28 14:30:00,45.83,46.03,45.8,46.0,1741000.0,31.8368,31.9757,31.8159,31.9549,1741000.0
2012-03-28 15:00:00,46.0,46.05,45.91,46.02,1517900.0,31.9549,31.9896,31.8924,31.9688,1517900.0
2012-03-28 15:30:00,46.01,46.31,45.96,46.27,3980600.0,31.9618,32.1702,31.9271,32.1424,3980600.0
2012-03-29 09:30:00,45.92,46.02,45.53,45.66,3384000.0,31.8993,31.9688,31.6284,31.7187,3384000.0
2012-03-29 10:00:00,45.66,45.82,45.56,45.63,2803700.0,31.7187,31.8298,31.6492,31.6979,2803700.0
2012-03-29 10:30:00,45.64,45.74,45.58,45.66,2765800.0,31.7048,31.7743,31.6631,31.7187,2765800.0
2012-03-29 11:00:00,45.66,45.69,45.52,45.53,2406200.0,31.7187,31.7395,31.6214,31.6284,2406200.0
2012-03-29 11:30:00,45.53,45.54,45.27,45.54,2609700.0,31.6284,31.6353,31.4478,31.6353,2609700.0
2012-03-29 12:00:00,45.54,45.61,45.38,45.4,1216100.0,31.6353,31.684,31.5242,31.5381,1216100.0
2012-03-29 12:30:00,45.4,45.67,45.36,45.64,1538700.0,31.5381,31.7256,31.5103,31.7048,1538700.0
2012-03-29 13:00:00,45.65,45.65,45.52,45.61,1021700.0,31.7117,31.7117,31.6214,31.684,1021700.0
2012-03-29 13:30:00,45.61,45.65,45.53,45.65,1388300.0,31.684,31.7117,31.6284,31.7117,1388300.0
2012-03-29 14:00:00,45.64,45.76,45.58,45.63,1702500.0,31.7048,31.7882,31.6631,31.6979,1702500.0
2012-03-29 14:30:00,45.64,45.73,45.53,45.67,1889500.0,31.7048,31.7673,31.6284,31.7256,1889500.0
2012-03-29 15:00:00,45.66,45.76,42.63,45.55,2461600.0,31.7187,31.7882,29.6138,31.6423,2461600.0
2012-03-29 15:30:00,45.55,45.78,45.54,45.67,3808300.0,31.6423,31.8021,31.6353,31.7256,3808300.0
2012-03-30 09:30:00,46.14,46.14,45.78,45.82,3060800.0,32.0521,32.0521,31.8021,31.8298,3060800.0
2012-03-30 10:00:00,45.82,45.88,45.55,45.69,2480300.0,31.8298,31.8715,31.6423,31.7395,2480300.0
2012-03-30 10:30:00,45.7,45.76,45.5,45.57,1856200.0,31.7465,31.7882,31.6075,31.6562,1856200.0
2012-03-30 11:00:00,45.57,45.89,45.57,45.88,1675900.0,31.6562,31.8785,31.6562,31.8715,1675900.0
2012-03-30 11:30:00,45.89,45.91,45.74,45.76,1234600.0,31.8785,31.8924,31.7743,31.7882,1234600.0
2012-03-30 12:00:00,45.76,45.93,45.74,45.87,1181000.0,31.7882,31.9063,31.7743,31.8646,1181000.0
2012-03-30 12:30:00,45.86,46.0,45.82,45.92,939100.0,31.8576,31.9549,31.8298,31.8993,939100.0
2012-03-30 13:00:00,45.91,46.05,45.9,45.97,1172900.0,31.8924,31.9896,31.8854,31.934,1172900.0
2012-03-30 13:30:00,45.98,46.08,45.96,46.01,827100.0,31.941,32.0105,31.9271,31.9618,827100.0
2012-03-30 14:00:00,46.01,46.07,45.96,45.96,856000.0,31.9618,32.0035,31.9271,31.9271,856000.0
2012-03-30 14:30:00,45.96,46.1,45.9,45.91,1137800.0,31.9271,32.0243,31.8854,31.8924,1137800.0
2012-03-30 15:00:00,45.91,45.97,45.84,45.84,1404100.0,31.8924,31.934,31.8437,31.8437,1404100.0
2012-03-30 15:30:00,45.84,45.96,45.81,45.94,3170300.0,31.8437,31.9271,31.8229,31.9132,3170300.0
2012-04-02 09:30:00,45.76,45.83,45.46,45.57,3449700.0,31.7882,31.8368,31.5798,31.6562,3449700.0
2012-04-02 10:00:00,45.57,45.73,45.46,45.65,4317500.0,31.6562,31.7673,31.5798,31.7117,4317500.0
2012-04-02 10:30:00,45.65,45.9,45.62,45.83,2164400.0,31.7117,31.8854,31.6909,31.8368,2164400.0
2012-04-02 11:00:00,45.84,46.2,45.83,46.19,2502300.0,31.8437,32.0938,31.8368,32.0869,2502300.0
2012-04-02 11:30:00,46.2,46.24,46.09,46.21,1243700.0,32.0938,32.1216,32.0174,32.1008,1243700.0
2012-04-02 12:00:00,46.22,46.35,46.16,46.16,1520400.0,32.1077,32.198,32.066,32.066,1520400.0
2012-04-02 12:30:00,46.17,46.23,46.12,46.19,952400.0,32.073,32.1147,32.0382,32.0869,952400.0
2012-04-02 13:00:00,46.18,46.2,46.13,46.17,685400.0,32.0799,32.0938,32.0452,32.073,685400.0
2012-04-02 13:30:00,46.17,46.26,46.11,46.25,1119800.0,32.073,32.1355,32.0313,32.1285,1119800.0
2012-04-02 14:00:00,46.26,46.31,46.23,46.29,1213600.0,32.1355,32.1702,32.1147,32.1563,1213600.0
2012-04-02 14:30:00,46.29,46.35,46.24,46.34,1414500.0,32.1563,32.198,32.1216,32.1911,1414500.0
2012-04-02 15:00:00,46.34,46.35,46.22,46.28,1871400.0,32.1911,32.198,32.1077,32.1494,1871400.0
2012-04-02 15:30:00,46.27,46.29,46.11,46.14,2820500.0,32.1424,32.1563,32.0313,32.0521,2820500.0
2012-04-03 09:30:00,45.74,45.98,45.59,45.69,2682000.0,31.9841,32.152,31.8792,31.9492,2682000.0
2012-04-03 10:00:00,45.69,45.86,45.51,45.64,2138300.0,31.9492,32.068,31.8233,31.9142,2138300.0
2012-04-03 10:30:00,45.65,45.74,45.6,45.61,1239400.0,31.9212,31.9841,31.8862,31.8932,1239400.0
2012-04-03 11:00:00,45.61,45.65,45.32,45.34,2433400.0,31.8932,31.9212,31.6904,31.7044,2433400.0
2012-04-03 11:30:00,45.35,45.45,45.27,45.29,1834900.0,31.7114,31.7813,31.6555,31.6695,1834900.0
2012-04-03 12:00:00,45.29,45.32,45.18,45.3,1604200.0,31.6695,31.6904,31.5925,31.6765,1604200.0
2012-04-03 12:30:00,45.31,45.47,45.25,45.43,1308700.0,31.6835,31.7953,31.6415,31.7674,1308700.0
2012-04-03 13:00:00,45.44,45.46,45.28,45.33,1021200.0,31.7744,31.7883,31.6625,31.6974,1021200.0
2012-04-03 13:30:00,45.33,45.51,45.26,45.48,1147300.0,31.6974,31.8233,31.6485,31.8023,1147300.0
2012-04-03 14:00:00,45.48,45.48,44.99,45.16,3425400.0,31.8023,31.8023,31.4597,31.5786,3425400.0
2012-04-03 14:30:00,45.15,45.21,44.97,45.12,2393100.0,31.5716,31.6135,31.4457,31.5506,2393100.0
2012-04-03 15:00:00,45.13,45.37,45.11,45.23,2569000.0,31.5576,31.7254,31.5436,31.6275,2569000.0
2012-04-03 15:30:00,45.23,45.47,45.21,45.42,3655800.0,31.6275,31.7953,31.6135,31.7604,3655800.0
2012-04-04 09:30:00,44.68,44.86,44.46,44.65,4531900.0,31.2429,31.3688,31.0891,31.2219,4531900.0
2012-04-04 10:00:00,44.64,44.65,44.0,44.01,6282600.0,31.2149,31.2219,30.7674,30.7744,6282600.0
2012-04-04 10:30:00,44.0,44.22,43.96,43.99,4147800.0,30.7674,30.9213,30.7395,30.7604,4147800.0
2012-04-04 11:00:00,43.98,44.15,43.96,44.02,2721800.0,30.7534,30.8723,30.7395,30.7814,2721800.0
2012-04-04 11:30:00,44.02,44.2,44.01,44.15,3036500.0,30.7814,30.9073,30.7744,30.8723,3036500.0
2012-04-04 12:00:00,44.16,44.33,44.12,44.3,2219800.0,30.8793,30.9982,30.8513,30.9772,2219800.0
2012-04-04 12:30:00,44.3,44.36,44.2,44.29,1807800.0,30.9772,31.0192,30.9073,30.9702,1807800.0
2012-04-04 13:00:00,44.3,44.32,44.16,44.18,1547800.0,30.9772,30.9912,30.8793,30.8933,1547800.0
2012-04-04 13:30:00,44.18,44.38,44.15,44.36,1377300.0,30.8933,31.0331,30.8723,31.0192,1377300.0
2012-04-04 14:00:00,44.37,44.42,44.3,44.37,1635400.0,31.0261,31.0611,30.9772,31.0261,1635400.0
2012-04-04 14:30:00,44.37,44.61,44.35,44.53,2198500.0,31.0261,31.194,31.0122,31.138,2198500.0
2012-04-04 15:00:00,44.53,44.58,44.37,44.38,2431800.0,31.138,31.173,31.0261,31.0331,2431800.0
2012-04-04 15:30:00,44.39,44.56,44.37,44.42,4141700.0,31.0401,31.159,31.0261,31.0611,4141700.0
2012-04-05 09:30:00,44.13,44.52,43.81,44.37,3675600.0,30.8583,31.131,30.6346,31.0261,3675600.0
2012-04-05 10:00:00,44.38,44.64,44.29,44.61,2773500.0,31.0331,31.2149,30.9702,31.194,2773500.0
2012-04-05 10:30:00,44.6,44.73,44.49,44.55,2307300.0,31.187,31.2779,31.1101,31.152,2307300.0
2012-04-05 11:00:00,44.55,44.66,44.5,44.5,2013200.0,31.152,31.2289,31.1171,31.1171,2013200.0
2012-04-05 11:30:00,44.5,44.53,44.34,44.45,1425100.0,31.1171,31.138,31.0052,31.0821,1425100.0
2012-04-05 12:00:00,44.46,44.47,44.33,44.37,993500.0,31.0891,31.0961,30.9982,31.0261,993500.0
2012-04-05 12:30:00,44.38,44.39,44.21,44.3,991800.0,31.0331,31.0401,30.9143,30.9772,991800.0
2012-04-05 13:00:00,44.3,44.37,44.25,44.29,1259800.0,30.9772,31.0261,30.9422,30.9702,1259800.0
2012-04-05 13:30:00,44.29,44.32,44.14,44.24,1525800.0,30.9702,30.9912,30.8653,30.9352,1525800.0
2012-04-05 14:00:00,44.25,44.38,44.18,44.33,1435900.0,30.9422,31.0331,30.8933,30.9982,1435900.0
2012-04-05 14:30:00,44.33,44.5,44.25,44.48,2063700.0,30.9982,31.1171,30.9422,31.1031,2063700.0
2012-04-05 15:00:00,44.48,44.48,44.38,44.4,1820000.0,31.1031,31.1031,31.0331,31.0471,1820000.0
2012-04-05 15:30:00,44.4,44.41,44.31,44.33,3445600.0,31.0471,31.0541,30.9842,30.9982,3445600.0
2012-04-09 09:30:00,43.14,43.53,43.07,43.23,5003400.0,30.1661,30.4388,30.1171,30.229,5003400.0
2012-04-09 10:00:00,43.23,43.56,43.18,43.51,4023100.0,30.229,30.4597,30.194,30.4248,4023100.0
2012-04-09 10:30:00,43.51,43.55,43.39,43.52,2252400.0,30.4248,30.4528,30.3409,30.4318,2252400.0
2012-04-09 11:00:00,43.52,43.52,43.32,43.43,1785900.0,30.4318,30.4318,30.2919,30.3688,1785900.0
2012-04-09 11:30:00,43.42,43.67,43.42,43.65,1512700.0,30.3619,30.5367,30.3619,30.5227,1512700.0
2012-04-09 12:00:00,43.64,43.81,43.63,43.78,1176000.0,30.5157,30.6346,30.5087,30.6136,1176000.0
2012-04-09 12:30:00,43.78,43.96,43.77,43.91,1443300.0,30.6136,30.7395,30.6066,30.7045,1443300.0
2012-04-09 13:00:00,43.91,43.99,43.86,43.95,1055600.0,30.7045,30.7604,30.6695,30.7325,1055600.0
2012-04-09 13:30:00,43.94,44.28,43.93,44.27,1612600.0,30.7255,30.9632,30.7185,30.9562,1612600.0
2012-04-09 14:00:00,44.28,44.28,44.01,44.11,1613300.0,30.9632,30.9632,30.7744,30.8443,1613300.0
2012-04-09 14:30:00,44.1,44.2,44.08,44.14,1268600.0,30.8373,30.9073,30.8234,30.8653,1268600.0
2012-04-09 15:00:00,44.14,44.2,44.03,44.04,1273100.0,30.8653,30.9073,30.7884,30.7954,1273100.0
2012-04-09 15:30:00,44.04,44.07,43.89,43.9,3080300.0,30.7954,30.8164,30.6905,30.6975,3080300.0
2012-04-10 09:30:00,43.88,44.01,43.71,43.72,4472500.0,30.6835,30.7744,30.5646,30.5716,4472500.0
2012-04-10 10:00:00,43.73,43.86,43.36,43.62,3431000.0,30.5786,30.6695,30.3199,30.5017,3431000.0
2012-04-10 10:30:00,43.61,43.76,43.5,43.54,1934500.0,30.4947,30.5996,30.4178,30.4458,1934500.0
2012-04-10 11:00:00,43.53,43.58,43.33,43.44,2273200.0,30.4388,30.4737,30.2989,30.3758,2273200.0
2012-04-10 11:30:00,43.43,43.43,42.95,43.02,3532400.0,30.3688,30.3688,30.0332,30.0821,3532400.0
2012-04-10 12:00:00,43.02,43.09,42.66,43.04,3959100.0,30.0821,30.1311,29.8304,30.0961,3959100.0
2012-04-10 12:30:00,43.04,43.24,43.02,43.22,1802800.0,30.0961,30.236,30.0821,30.222,1802800.0
2012-04-10 13:00:00,43.21,43.24,43.02,43.07,1711400.0,30.215,30.236,30.0821,30.1171,1711400.0
2012-04-10 13:30:00,43.06,43.26,42.97,43.14,1308400.0,30.1101,30.25,30.0472,30.1661,1308400.0
2012-04-10 14:00:00,43.14,43.22,43.02,43.2,1622600.0,30.1661,30.222,30.0821,30.208,1622600.0
2012-04-10 14:30:00,43.2,43.21,42.99,43.12,2137700.0,30.208,30.215,30.0612,30.1521,2137700.0
2012-04-10 15:00:00,43.11,43.13,42.87,42.99,2350200.0,30.1451,30.1591,29.9773,30.0612,2350200.0
2012-04-10 15:30:00,42.99,43.17,42.96,42.96,5191400.0,30.0612,30.187,30.0402,30.0402,5191400.0
2012-04-11 09:30:00,43.59,43.98,43.57,43.67,4687200.0,30.4807,30.7534,30.4667,30.5367,4687200.0
2012-04-11 10:00:00,43.67,43.87,43.63,43.64,3214500.0,30.5367,30.6765,30.5087,30.5157,3214500.0
2012-04-11 10:30:00,43.65,43.8,43.62,43.77,2613300.0,30.5227,30.6276,30.5017,30.6066,2613300.0
2012-04-11 11:00:00,43.77,43.92,43.74,43.84,1501300.0,30.6066,30.7115,30.5856,30.6555,1501300.0
2012-04-11 11:30:00,43.83,43.99,43.79,43.84,1985800.0,30.6485,30.7604,30.6206,30.6555,1985800.0
2012-04-11 12:00:00,43.84,43.92,43.8,43.91,969900.0,30.6555,30.7115,30.6276,30.7045,969900.0
2012-04-11 12:30:00,43.91,43.98,43.87,43.97,1042100.0,30.7045,30.7534,30.6765,30.7464,1042100.0
2012-04-11 13:00:00,43.97,44.02,43.9,44.0,1478400.0,30.7464,30.7814,30.6975,30.7674,1478400.0
2012-04-11 13:30:00,44.01,44.21,43.97,44.16,1846200.0,30.7744,30.9143,30.7464,30.8793,1846200.0
2012-04-11 14:00:00,44.15,44.16,44.04,44.06,1393000.0,30.8723,30.8793,30.7954,30.8094,1393000.0
2012-04-11 14:30:00,44.07,44.08,43.94,44.02,1708900.0,30.8164,30.8234,30.7255,30.7814,1708900.0
2012-04-11 15:00:00,44.02,44.07,43.93,43.99,2508700.0,30.7814,30.8164,30.7185,30.7604,2508700.0
2012-04-11 15:30:00,43.99,44.05,43.94,43.98,4706300.0,30.7604,30.8024,30.7255,30.7534,4706300.0
2012-04-12 09:30:00,44.08,44.47,44.0,44.43,3508600.0,30.8234,31.0961,30.7674,31.0681,3508600.0
2012-04-12 10:00:00,44.43,44.49,44.2,44.31,2908900.0,31.0681,31.1101,30.9073,30.9842,2908900.0
2012-04-12 10:30:00,44.3,44.46,44.27,44.35,2050600.0,30.9772,31.0891,30.9562,31.0122,2050600.0
2012-04-12 11:00:00,44.36,44.43,44.27,44.34,2020700.0,31.0192,31.0681,30.9562,31.0052,2020700.0
2012-04-12 11:30:00,44.34,44.45,44.32,44.42,1330000.0,31.0052,31.0821,30.9912,31.0611,1330000.0
2012-04-12 12:00:00,44.42,44.63,44.41,44.59,1643000.0,31.0611,31.208,31.0541,31.18,1643000.0
2012-04-12 12:30:00,44.59,44.68,44.54,44.56,1547400.0,31.18,31.2429,31.145,31.159,1547400.0
2012-04-12 13:00:00,44.56,44.8,44.54,44.76,1801400.0,31.159,31.3268,31.145,31.2989,1801400.0
2012-04-12 13:30:00,44.75,44.78,44.66,44.7,1347300.0,31.2919,31.3128,31.2289,31.2569,1347300.0
2012-04-12 14:00:00,44.7,44.8,44.65,44.77,1214600.0,31.2569,31.3268,31.2219,31.3059,1214600.0
2012-04-12 14:30:00,44.77,44.97,44.75,44.94,1861700.0,31.3059,31.4457,31.2919,31.4247,1861700.0
2012-04-12 15:00:00,44.94,44.95,44.81,44.84,2766900.0,31.4247,31.4317,31.3338,31.3548,2766900.0
2012-04-12 15:30:00,44.84,44.99,44.78,44.82,6640300.0,31.3548,31.4597,31.3128,31.3408,6640300.0
2012-04-13 09:30:00,44.95,44.95,43.83,43.93,9681700.0,31.4317,31.4317,30.6485,30.7185,9681700.0
2012-04-13 10:00:00,43.93,44.29,43.68,43.99,4798300.0,30.7185,30.9702,30.5437,30.7604,4798300.0
2012-04-13 10:30:00,43.99,44.16,43.86,44.02,2216800.0,30.7604,30.8793,30.6695,30.7814,2216800.0
2012-04-13 11:00:00,44.01,44.05,43.75,43.98,2237200.0,30.7744,30.8024,30.5926,30.7534,2237200.0
2012-04-13 11:30:00,43.98,43.98,43.77,43.8,2305700.0,30.7534,30.7534,30.6066,30.6276,2305700.0
2012-04-13 12:00:00,43.8,43.83,43.56,43.59,2399300.0,30.6276,30.6485,30.4597,30.4807,2399300.0
2012-04-13 12:30:00,43.59,43.71,43.57,43.62,1483600.0,30.4807,30.5646,30.4667,30.5017,1483600.0
2012-04-13 13:00:00,43.63,43.7,43.53,43.63,1512900.0,30.5087,30.5576,30.4388,30.5087,1512900.0
2012-04-13 13:30:00,43.62,43.74,43.58,43.59,1471100.0,30.5017,30.5856,30.4737,30.4807,1471100.0
2012-04-13 14:00:00,43.6,43.63,43.52,43.52,1693700.0,30.4877,30.5087,30.4318,30.4318,1693700.0
2012-04-13 14:30:00,43.54,43.64,43.52,43.59,1392400.0,30.4458,30.5157,30.4318,30.4807,1392400.0
2012-04-13 15:00:00,43.59,43.65,43.5,43.51,2075000.0,30.4807,30.5227,30.4178,30.4248,2075000.0
2012-04-13 15:30:00,43.51,43.55,43.06,43.21,8025000.0,30.4248,30.4528,30.1101,30.215,8025000.0
2012-04-16 09:30:00,43.37,43.8,43.27,43.67,5021100.0,30.3269,30.6276,30.257,30.5367,5021100.0
2012-04-16 10:00:00,43.66,43.69,42.92,43.09,5919100.0,30.5297,30.5507,30.0122,30.1311,5919100.0
2012-04-16 10:30:00,43.1,43.16,42.85,43.06,3143300.0,30.1381,30.18,29.9633,30.1101,3143300.0
2012-04-16 11:00:00,43.06,43.36,43.05,43.12,2320300.0,30.1101,30.3199,30.1031,30.1521,2320300.0
2012-04-16 11:30:00,43.12,43.14,42.84,43.02,2102700.0,30.1521,30.1661,29.9563,30.0821,2102700.0
2012-04-16 12:00:00,43.02,43.2,43.0,43.03,1261400.0,30.0821,30.208,30.0682,30.0891,1261400.0
2012-04-16 12:30:00,43.03,43.41,43.02,43.39,1440600.0,30.0891,30.3549,30.0821,30.3409,1440600.0
2012-04-16 13:00:00,43.38,43.42,43.26,43.33,1131000.0,30.3339,30.3619,30.25,30.2989,1131000.0
2012-04-16 13:30:00,43.33,43.68,43.22,43.64,5762100.0,30.2989,30.5437,30.222,30.5157,5762100.0
2012-04-16 14:00:00,43.64,43.67,43.4,43.47,2752000.0,30.5157,30.5367,30.3479,30.3968,2752000.0
2012-04-16 14:30:00,43.46,43.55,43.35,43.36,1071500.0,30.3898,30.4528,30.3129,30.3199,1071500.0
2012-04-16 15:00:00,43.36,43.44,43.33,43.41,1856400.0,30.3199,30.3758,30.2989,30.3549,1856400.0
2012-04-16 15:30:00,43.4,43.54,43.25,43.34,4071400.0,30.3479,30.4458,30.243,30.3059,4071400.0
2012-04-17 09:30:00,43.64,43.76,43.16,43.45,4643100.0,30.5157,30.5996,30.18,30.3828,4643100.0
2012-04-17 10:00:00,43.45,43.75,43.27,43.74,2606000.0,30.3828,30.5926,30.257,30.5856,2606000.0
2012-04-17 10:30:00,43.75,43.75,43.55,43.57,1924000.0,30.5926,30.5926,30.4528,30.4667,1924000.0
2012-04-17 11:00:00,43.57,43.64,43.5,43.54,1726800.0,30.4667,30.5157,30.4178,30.4458,1726800.0
2012-04-17 11:30:00,43.55,43.58,43.53,43.55,961900.0,30.4528,30.4737,30.4388,30.4528,961900.0
2012-04-17 12:00:00,43.56,43.82,43.55,43.8,1982800.0,30.4597,30.6416,30.4528,30.6276,1982800.0
2012-04-17 12:30:00,43.81,43.91,43.74,43.78,1215000.0,30.6346,30.7045,30.5856,30.6136,1215000.0
2012-04-17 13:00:00,43.79,43.85,43.77,43.78,678000.0,30.6206,30.6625,30.6066,30.6136,678000.0
2012-04-17 13:30:00,43.78,43.87,43.71,43.84,947800.0,30.6136,30.6765,30.5646,30.6555,947800.0
2012-04-17 14:00:00,43.83,43.87,43.77,43.8,1006100.0,30.6485,30.6765,30.6066,30.6276,1006100.0
2012-04-17 14:30:00,43.82,43.85,43.68,43.78,1150700.0,30.6416,30.6625,30.5437,30.6136,1150700.0
2012-04-17 15:00:00,43.77,43.99,43.73,43.97,2056100.0,30.6066,30.7604,30.5786,30.7464,2056100.0
2012-04-17 15:30:00,43.98,44.0,43.88,43.88,3926700.0,30.7534,30.7674,30.6835,30.6835,3926700.0
2012-04-18 09:30:00,43.65,43.75,43.45,43.69,2598100.0,30.5227,30.5926,30.3828,30.5507,2598100.0
2012-04-18 10:00:00,43.69,43.8,43.6,43.64,1883000.0,30.5507,30.6276,30.4877,30.5157,1883000.0
2012-04-18 10:30:00,43.64,43.89,43.58,43.88,1608200.0,30.5157,30.6905,30.4737,30.6835,1608200.0
2012-04-18 11:00:00,43.88,43.91,43.54,43.63,1412400.0,30.6835,30.7045,30.4458,30.5087,1412400.0
2012-04-18 11:30:00,43.64,43.64,43.43,43.59,1140300.0,30.5157,30.5157,30.3688,30.4807,1140300.0
2012-04-18 12:00:00,43.59,43.63,43.46,43.5,959300.0,30.4807,30.5087,30.3898,30.4178,959300.0
2012-04-18 12:30:00,43.5,43.5,43.3,43.31,1135200.0,30.4178,30.4178,30.2779,30.2849,1135200.0
2012-04-18 13:00:00,43.32,43.52,43.32,43.39,842200.0,30.2919,30.4318,30.2919,30.3409,842200.0
2012-04-18 13:30:00,43.39,43.41,43.27,43.37,860100.0,30.3409,30.3549,30.257,30.3269,860100.0
2012-04-18 14:00:00,43.36,43.53,43.33,43.44,867000.0,30.3199,30.4388,30.2989,30.3758,867000.0
2012-04-18 14:30:00,43.45,43.48,43.36,43.4,996100.0,30.3828,30.4038,30.3199,30.3479,996100.0
2012-04-18 15:00:00,43.4,43.48,43.3,43.34,1258300.0,30.3479,30.4038,30.2779,30.3059,1258300.0
2012-04-18 15:30:00,43.35,43.41,43.3,43.32,2871100.0,30.3129,30.3549,30.2779,30.2919,2871100.0
2012-04-19 09:30:00,43.41,43.65,43.36,43.49,2329300.0,30.3549,30.5227,30.3199,30.4108,2329300.0
2012-04-19 10:00:00,43.48,43.51,42.91,43.21,3516100.0,30.4038,30.4248,30.0052,30.215,3516100.0
2012-04-19 10:30:00,43.21,43.57,43.15,43.56,2318700.0,30.215,30.4667,30.1731,30.4597,2318700.0
2012-04-19 11:00:00,43.56,43.69,43.37,43.37,1915900.0,30.4597,30.5507,30.3269,30.3269,1915900.0
2012-04-19 11:30:00,43.37,43.43,43.26,43.39,2215500.0,30.3269,30.3688,30.25,30.3409,2215500.0
2012-04-19 12:00:00,43.38,43.39,43.02,43.23,1657400.0,30.3339,30.3409,30.0821,30.229,1657400.0
2012-04-19 12:30:00,43.23,43.33,43.15,43.23,1271500.0,30.229,30.2989,30.1731,30.229,1271500.0
2012-04-19 13:00:00,43.24,43.38,43.12,43.23,1190400.0,30.236,30.3339,30.1521,30.229,1190400.0
2012-04-19 13:30:00,43.23,43.33,43.02,43.05,1045000.0,30.229,30.2989,30.0821,30.1031,1045000.0
2012-04-19 14:00:00,43.04,43.14,42.92,42.93,1343500.0,30.0961,30.1661,30.0122,30.0192,1343500.0
2012-04-19 14:30:00,42.92,43.03,42.77,43.0,1663600.0,30.0122,30.0891,29.9073,30.0682,1663600.0
2012-04-19 15:00:00,43.0,43.16,42.99,43.12,1494200.0,30.0682,30.18,30.0612,30.1521,1494200.0
2012-04-19 15:30:00,43.11,43.33,43.06,43.2,2575100.0,30.1451,30.2989,30.1101,30.208,2575100.0
2012-04-20 09:30:00,43.51,43.58,43.22,43.39,5305600.0,30.4248,30.4737,30.222,30.3409,5305600.0
2012-04-20 10:00:00,43.39,43.41,43.25,43.35,1813800.0,30.3409,30.3549,30.243,30.3129,1813800.0
2012-04-20 10:30:00,43.34,43.43,43.25,43.28,1740300.0,30.3059,30.3688,30.243,30.264,1740300.0
2012-04-20 11:00:00,43.28,43.32,43.05,43.1,1309200.0,30.264,30.2919,30.1031,30.1381,1309200.0
2012-04-20 11:30:00,43.1,43.19,43.09,43.15,939200.0,30.1381,30.201,30.1311,30.1731,939200.0
2012-04-20 12:00:00,43.16,43.25,43.15,43.16,756000.0,30.18,30.243,30.1731,30.18,756000.0
2012-04-20 12:30:00,43.17,43.2,43.13,43.17,599500.0,30.187,30.208,30.1591,30.187,599500.0
2012-04-20 13:00:00,43.16,43.2,43.1,43.13,602900.0,30.18,30.208,30.1381,30.1591,602900.0
2012-04-20 13:30:00,43.14,43.14,42.82,42.9,1629300.0,30.1661,30.1661,29.9423,29.9982,1629300.0
2012-04-20 14:00:00,42.9,42.93,42.71,42.91,1829300.0,29.9982,30.0192,29.8654,30.0052,1829300.0
2012-04-20 14:30:00,42.91,43.0,42.89,42.97,1283500.0,30.0052,30.0682,29.9912,30.0472,1283500.0
2012-04-20 15:00:00,42.97,43.0,42.79,42.85,2054700.0,30.0472,30.0682,29.9213,29.9633,2054700.0
2012-04-20 15:30:00,42.86,42.97,42.74,42.75,3932200.0,29.9703,30.0472,29.8864,29.8933,3932200.0
2012-04-23 09:30:00,41.95,42.33,41.8,42.31,4073200.0,29.3339,29.5997,29.2291,29.5857,4073200.0
2012-04-23 10:00:00,42.31,42.42,42.05,42.33,3045400.0,29.5857,29.6626,29.4039,29.5997,3045400.0
2012-04-23 10:30:00,42.33,42.66,42.26,42.5,2487600.0,29.5997,29.8304,29.5507,29.7185,2487600.0
2012-04-23 11:00:00,42.5,42.76,42.5,42.69,1806400.0,29.7185,29.9003,29.7185,29.8514,1806400.0
2012-04-23 11:30:00,42.69,42.87,42.58,42.87,1321000.0,29.8514,29.9773,29.7745,29.9773,1321000.0
2012-04-23 12:00:00,42.87,42.9,42.7,42.78,1382300.0,29.9773,29.9982,29.8584,29.9143,1382300.0
2012-04-23 12:30:00,42.78,42.83,42.57,42.64,1308300.0,29.9143,29.9493,29.7675,29.8164,1308300.0
2012-04-23 13:00:00,42.64,42.76,42.58,42.69,779300.0,29.8164,29.9003,29.7745,29.8514,779300.0
2012-04-23 13:30:00,42.69,42.78,42.63,42.65,719600.0,29.8514,29.9143,29.8094,29.8234,719600.0
2012-04-23 14:00:00,42.65,42.88,42.56,42.83,1315700.0,29.8234,29.9843,29.7605,29.9493,1315700.0
2012-04-23 14:30:00,42.84,42.96,42.72,42.72,1151100.0,29.9563,30.0402,29.8724,29.8724,1151100.0
2012-04-23 15:00:00,42.73,42.85,42.68,42.81,1059600.0,29.8794,29.9633,29.8444,29.9353,1059600.0
2012-04-23 15:30:00,42.81,42.9,42.77,42.84,2543100.0,29.9353,29.9982,29.9073,29.9563,2543100.0
2012-04-24 09:30:00,42.98,43.16,42.81,42.9,2575100.0,30.0542,30.18,29.9353,29.9982,2575100.0
2012-04-24 10:00:00,42.89,43.22,42.88,43.1,2408100.0,29.9912,30.222,29.9843,30.1381,2408100.0
2012-04-24 10:30:00,43.09,43.21,43.06,43.17,1692400.0,30.1311,30.215,30.1101,30.187,1692400.0
2012-04-24 11:00:00,43.17,43.2,42.99,43.16,1594400.0,30.187,30.208,30.0612,30.18,1594400.0
2012-04-24 11:30:00,43.16,43.18,43.02,43.18,883700.0,30.18,30.194,30.0821,30.194,883700.0
2012-04-24 12:00:00,43.18,43.3,43.14,43.25,1167900.0,30.194,30.2779,30.1661,30.243,1167900.0
2012-04-24 12:30:00,43.25,43.27,43.02,43.05,721600.0,30.243,30.257,30.0821,30.1031,721600.0
2012-04-24 13:00:00,43.05,43.19,43.04,43.13,568900.0,30.1031,30.201,30.0961,30.1591,568900.0
2012-04-24 13:30:00,43.12,43.22,43.12,43.17,1447800.0,30.1521,30.222,30.1521,30.187,1447800.0
2012-04-24 14:00:00,43.18,43.2,43.04,43.14,699600.0,30.194,30.208,30.0961,30.1661,699600.0
2012-04-24 14:30:00,43.14,43.24,43.09,43.2,1009100.0,30.1661,30.236,30.1311,30.208,1009100.0
2012-04-24 15:00:00,43.2,43.23,43.08,43.16,1194200.0,30.208,30.229,30.1241,30.18,1194200.0
2012-04-24 15:30:00,43.16,43.31,43.16,43.28,3046600.0,30.18,30.2849,30.18,30.264,3046600.0
2012-04-25 09:30:00,43.63,43.89,43.52,43.77,3058400.0,30.5087,30.6905,30.4318,30.6066,3058400.0
2012-04-25 10:00:00,43.77,43.79,43.46,43.47,3411500.0,30.6066,30.6206,30.3898,30.3968,3411500.0
2012-04-25 10:30:00,43.47,43.53,43.11,43.17,2792100.0,30.3968,30.4388,30.1451,30.187,2792100.0
2012-04-25 11:00:00,43.17,43.2,42.98,43.2,2093500.0,30.187,30.208,30.0542,30.208,2093500.0
2012-04-25 11:30:00,43.19,43.2,43.13,43.16,1142400.0,30.201,30.208,30.1591,30.18,1142400.0
2012-04-25 12:00:00,43.16,43.23,43.14,43.2,1413700.0,30.18,30.229,30.1661,30.208,1413700.0
2012-04-25 12:30:00,43.19,43.36,43.1,43.35,1797600.0,30.201,30.3199,30.1381,30.3129,1797600.0
2012-04-25 13:00:00,43.35,43.52,43.33,43.41,1806800.0,30.3129,30.4318,30.2989,30.3549,1806800.0
2012-04-25 13:30:00,43.41,43.42,43.29,43.31,1416200.0,30.3549,30.3619,30.2709,30.2849,1416200.0
2012-04-25 14:00:00,43.31,43.48,43.15,43.36,1518400.0,30.2849,30.4038,30.1731,30.3199,1518400.0
2012-04-25 14:30:00,43.36,43.39,43.15,43.38,1673900.0,30.3199,30.3409,30.1731,30.3339,1673900.0
2012-04-25 15:00:00,43.38,43.41,43.23,43.27,1645700.0,30.3339,30.3549,30.229,30.257,1645700.0
2012-04-25 15:30:00,43.26,43.27,43.06,43.18,4376300.0,30.25,30.257,30.1101,30.194,4376300.0
2012-04-26 09:30:00,43.22,43.7,43.06,43.33,3599800.0,30.222,30.5576,30.1101,30.2989,3599800.0
2012-04-26 10:00:00,43.33,43.62,43.28,43.43,3546500.0,30.2989,30.5017,30.264,30.3688,3546500.0
2012-04-26 10:30:00,43.43,43.89,43.36,43.62,2603800.0,30.3688,30.6905,30.3199,30.5017,2603800.0
2012-04-26 11:00:00,43.62,43.77,43.57,43.74,1869800.0,30.5017,30.6066,30.4667,30.5856,1869800.0
2012-04-26 11:30:00,43.74,43.76,43.65,43.67,1161500.0,30.5856,30.5996,30.5227,30.5367,1161500.0
2012-04-26 12:00:00,43.66,43.68,43.55,43.6,1021100.0,30.5297,30.5437,30.4528,30.4877,1021100.0
2012-04-26 12:30:00,43.6,43.6,43.42,43.56,924900.0,30.4877,30.4877,30.3619,30.4597,924900.0
2012-04-26 13:00:00,43.56,43.63,43.52,43.61,1053600.0,30.4597,30.5087,30.4318,30.4947,1053600.0
2012-04-26 13:30:00,43.61,43.7,43.58,43.63,1881700.0,30.4947,30.5576,30.4737,30.5087,1881700.0
2012-04-26 14:00:00,43.64,43.71,43.56,43.65,1199600.0,30.5157,30.5646,30.4597,30.5227,1199600.0
2012-04-26 14:30:00,43.65,43.72,43.63,43.69,1048700.0,30.5227,30.5716,30.5087,30.5507,1048700.0
2012-04-26 15:00:00,43.68,43.85,43.68,43.83,2077100.0,30.5437,30.6625,30.5437,30.6485,2077100.0
2012-04-26 15:30:00,43.83,43.89,43.72,43.8,4072000.0,30.6485,30.6905,30.5716,30.6276,4072000.0
2012-04-27 09:30:00,43.94,43.99,43.46,43.6,2458400.0,30.7255,30.7604,30.3898,30.4877,2458400.0
2012-04-27 10:00:00,43.59,43.61,43.27,43.39,2191800.0,30.4807,30.4947,30.257,30.3409,2191800.0
2012-04-27 10:30:00,43.4,43.41,43.23,43.38,1526400.0,30.3479,30.3549,30.229,30.3339,1526400.0
2012-04-27 11:00:00,43.37,43.43,43.26,43.34,1255200.0,30.3269,30.3688,30.25,30.3059,1255200.0
2012-04-27 11:30:00,43.34,43.47,43.31,43.4,1522200.0,30.3059,30.3968,30.2849,30.3479,1522200.0
2012-04-27 12:00:00,43.41,43.5,43.37,43.48,1192800.0,30.3549,30.4178,30.3269,30.4038,1192800.0
2012-04-27 12:30:00,43.48,43.49,43.36,43.45,827300.0,30.4038,30.4108,30.3199,30.3828,827300.0
2012-04-27 13:00:00,43.45,43.54,43.42,43.51,634700.0,30.3828,30.4458,30.3619,30.4248,634700.0
2012-04-27 13:30:00,43.52,43.62,43.51,43.53,1135600.0,30.4318,30.5017,30.4248,30.4388,1135600.0
2012-04-27 14:00:00,43.53,43.54,43.45,43.5,1109400.0,30.4388,30.4458,30.3828,30.4178,1109400.0
2012-04-27 14:30:00,43.51,43.53,43.35,43.36,1539300.0,30.4248,30.4388,30.3129,30.3199,1539300.0
2012-04-27 15:00:00,43.36,43.39,43.3,43.37,1953400.0,30.3199,30.3409,30.2779,30.3269,1953400.0
2012-04-27 15:30:00,43.37,43.45,43.33,43.36,4056700.0,30.3269,30.3828,30.2989,30.3199,4056700.0
2012-04-30 09:30:00,43.33,43.37,42.9,42.99,3169400.0,30.2989,30.3269,29.9982,30.0612,3169400.0
2012-04-30 10:00:00,42.99,43.15,42.95,43.01,1786900.0,30.0612,30.1731,30.0332,30.0752,1786900.0
2012-04-30 10:30:00,43.01,43.02,42.8,42.9,1591300.0,30.0752,30.0821,29.9283,29.9982,1591300.0
2012-04-30 11:00:00,42.9,43.07,42.9,43.01,1474000.0,29.9982,30.1171,29.9982,30.0752,1474000.0
2012-04-30 11:30:00,43.01,43.03,42.9,42.97,930500.0,30.0752,30.0891,29.9982,30.0472,930500.0
2012-04-30 12:00:00,42.97,43.03,42.96,43.01,569500.0,30.0472,30.0891,30.0402,30.0752,569500.0
2012-04-30 12:30:00,43.01,43.01,42.91,42.95,782200.0,30.0752,30.0752,30.0052,30.0332,782200.0
2012-04-30 13:00:00,42.95,43.01,42.89,42.89,628100.0,30.0332,30.0752,29.9912,29.9912,628100.0
2012-04-30 13:30:00,42.89,42.94,42.8,42.84,957300.0,29.9912,30.0262,29.9283,29.9563,957300.0
2012-04-30 14:00:00,42.84,42.87,42.65,42.65,1940800.0,29.9563,29.9773,29.8234,29.8234,1940800.0
2012-04-30 14:30:00,42.65,42.71,42.54,42.7,1632300.0,29.8234,29.8654,29.7465,29.8584,1632300.0
2012-04-30 15:00:00,42.7,42.79,42.67,42.76,1094900.0,29.8584,29.9213,29.8374,29.9003,1094900.0
2012-04-30 15:30:00,42.75,42.97,42.74,42.95,3441200.0,29.8933,30.0472,29.8864,30.0332,3441200.0
2012-05-01 09:30:00,43.0,43.33,42.96,43.16,2230200.0,30.0682,30.2989,30.0402,30.18,2230200.0
2012-05-01 10:00:00,43.16,43.98,43.16,43.98,4224700.0,30.18,30.7534,30.18,30.7534,4224700.0
2012-05-01 10:30:00,43.98,44.06,43.82,43.98,2206900.0,30.7534,30.8094,30.6416,30.7534,2206900.0
2012-05-01 11:00:00,43.98,44.06,43.84,44.05,2269200.0,30.7534,30.8094,30.6555,30.8024,2269200.0
2012-05-01 11:30:00,44.05,44.15,43.96,44.08,1848000.0,30.8024,30.8723,30.7395,30.8234,1848000.0
2012-05-01 12:00:00,44.08,44.11,44.02,44.07,948900.0,30.8234,30.8443,30.7814,30.8164,948900.0
2012-05-01 12:30:00,44.07,44.22,44.05,44.2,1244000.0,30.8164,30.9213,30.8024,30.9073,1244000.0
2012-05-01 13:00:00,44.21,44.23,44.06,44.18,1145200.0,30.9143,30.9283,30.8094,30.8933,1145200.0
2012-05-01 13:30:00,44.18,44.24,44.07,44.17,1087300.0,30.8933,30.9352,30.8164,30.8863,1087300.0
2012-05-01 14:00:00,44.16,44.22,44.09,44.21,1301100.0,30.8793,30.9213,30.8304,30.9143,1301100.0
2012-05-01 14:30:00,44.21,44.22,44.02,44.09,1308600.0,30.9143,30.9213,30.7814,30.8304,1308600.0
2012-05-01 15:00:00,44.09,44.11,43.88,43.95,1872700.0,30.8304,30.8443,30.6835,30.7325,1872700.0
2012-05-01 15:30:00,43.94,44.01,43.72,43.8,2934400.0,30.7255,30.7744,30.5716,30.6276,2934400.0
2012-05-02 09:30:00,43.46,43.53,43.03,43.03,3632100.0,30.3898,30.4388,30.0891,30.0891,3632100.0
2012-05-02 10:00:00,43.04,43.06,42.84,42.91,3081700.0,30.0961,30.1101,29.9563,30.0052,3081700.0
2012-05-02 10:30:00,42.9,43.29,42.88,43.16,2037800.0,29.9982,30.2709,29.9843,30.18,2037800.0
2012-05-02 11:00:00,43.16,43.2,43.02,43.09,1243000.0,30.18,30.208,30.0821,30.1311,1243000.0
2012-05-02 11:30:00,43.09,43.18,43.04,43.06,998900.0,30.1311,30.194,30.0961,30.1101,998900.0
2012-05-02 12:00:00,43.06,43.23,43.01,43.2,906200.0,30.1101,30.229,30.0752,30.208,906200.0
2012-05-02 12:30:00,43.19,43.25,43.15,43.17,886900.0,30.201,30.243,30.1731,30.187,886900.0
2012-05-02 13:00:00,43.17,43.23,43.08,43.1,1017700.0,30.187,30.229,30.1241,30.1381,1017700.0
2012-05-02 13:30:00,43.11,43.25,43.08,43.2,941000.0,30.1451,30.243,30.1241,30.208,941000.0
2012-05-02 14:00:00,43.19,43.3,43.17,43.26,1379400.0,30.201,30.2779,30.187,30.25,1379400.0
2012-05-02 14:30:00,43.26,43.28,43.17,43.2,1011700.0,30.25,30.264,30.187,30.208,1011700.0
2012-05-02 15:00:00,43.2,43.23,43.07,43.19,1304100.0,30.208,30.229,30.1171,30.201,1304100.0
2012-05-02 15:30:00,43.19,43.26,43.14,43.23,2616100.0,30.201,30.25,30.1661,30.229,2616100.0
2012-05-03 09:30:00,43.38,43.4,43.06,43.18,1884900.0,30.3339,30.3479,30.1101,30.194,1884900.0
2012-05-03 10:00:00,43.17,43.17,42.81,43.0,2287200.0,30.187,30.187,29.9353,30.0682,2287200.0
2012-05-03 10:30:00,43.0,43.14,42.96,43.1,1329900.0,30.0682,30.1661,30.0402,30.1381,1329900.0
2012-05-03 11:00:00,43.1,43.25,43.03,43.2,957700.0,30.1381,30.243,30.0891,30.208,957700.0
2012-05-03 11:30:00,43.21,43.23,42.85,42.9,1479200.0,30.215,30.229,29.9633,29.9982,1479200.0
2012-05-03 12:00:00,42.9,43.06,42.9,43.01,1068900.0,29.9982,30.1101,29.9982,30.0752,1068900.0
2012-05-03 12:30:00,43.01,43.09,42.92,42.93,752800.0,30.0752,30.1311,30.0122,30.0192,752800.0
2012-05-03 13:00:00,42.93,42.97,42.82,42.86,1120400.0,30.0192,30.0472,29.9423,29.9703,1120400.0
2012-05-03 13:30:00,42.86,42.88,42.67,42.83,1690200.0,29.9703,29.9843,29.8374,29.9493,1690200.0
2012-05-03 14:00:00,42.83,42.92,42.75,42.83,925200.0,29.9493,30.0122,29.8933,29.9493,925200.0
2012-05-03 14:30:00,42.82,42.9,42.74,42.88,795200.0,29.9423,29.9982,29.8864,29.9843,795200.0
2012-05-03 15:00:00,42.88,43.0,42.81,42.95,1266400.0,29.9843,30.0682,29.9353,30.0332,1266400.0
2012-05-03 15:30:00,42.96,43.05,42.95,43.0,2540100.0,30.0402,30.1031,30.0332,30.0682,2540100.0
2012-05-04 09:30:00,42.32,42.68,42.08,42.23,4544900.0,29.5927,29.8444,29.4248,29.5297,4544900.0
2012-05-04 10:00:00,42.22,42.31,42.1,42.23,2705600.0,29.5227,29.5857,29.4388,29.5297,2705600.0
2012-05-04 10:30:00,42.23,42.25,42.06,42.13,1926100.0,29.5297,29.5437,29.4109,29.4598,1926100.0
2012-05-04 11:00:00,42.13,42.15,41.92,41.93,2036100.0,29.4598,29.4738,29.313,29.32,2036100.0
2012-05-04 11:30:00,41.92,42.0,41.81,41.84,1744900.0,29.313,29.3689,29.236,29.257,1744900.0
2012-05-04 12:00:00,41.85,41.98,41.8,41.87,1069100.0,29.264,29.3549,29.2291,29.278,1069100.0
2012-05-04 12:30:00,41.87,41.91,41.74,41.89,1730900.0,29.278,29.306,29.1871,29.292,1730900.0
2012-05-04 13:00:00,41.89,42.01,41.89,41.99,1190700.0,29.292,29.3759,29.292,29.3619,1190700.0
2012-05-04 13:30:00,41.99,42.06,41.96,42.03,891100.0,29.3619,29.4109,29.3409,29.3899,891100.0
2012-05-04 14:00:00,42.03,42.04,41.9,41.98,1277400.0,29.3899,29.3969,29.299,29.3549,1277400.0
2012-05-04 14:30:00,41.98,41.99,41.76,41.89,1429200.0,29.3549,29.3619,29.2011,29.292,1429200.0
2012-05-04 15:00:00,41.89,41.94,41.78,41.8,1528700.0,29.292,29.3269,29.2151,29.2291,1528700.0
2012-05-04 15:30:00,41.8,41.92,41.71,41.72,5168600.0,29.2291,29.313,29.1661,29.1731,5168600.0
2012-05-07 09:30:00,41.47,42.4,41.37,41.99,4569500.0,28.9983,29.6486,28.9284,29.3619,4569500.0
2012-05-07 10:00:00,41.99,42.09,41.75,41.77,1768700.0,29.3619,29.4318,29.1941,29.2081,1768700.0
2012-05-07 10:30:00,41.78,41.85,41.69,41.75,1793400.0,29.2151,29.264,29.1521,29.1941,1793400.0
2012-05-07 11:00:00,41.76,41.98,41.75,41.78,1847500.0,29.2011,29.3549,29.1941,29.2151,1847500.0
2012-05-07 11:30:00,41.77,41.88,41.73,41.84,1577900.0,29.2081,29.285,29.1801,29.257,1577900.0
2012-05-07 12:00:00,41.84,41.91,41.82,41.88,1839400.0,29.257,29.306,29.243,29.285,1839400.0
2012-05-07 12:30:00,41.88,42.04,41.84,41.91,1881200.0,29.285,29.3969,29.257,29.306,1881200.0
2012-05-07 13:00:00,41.91,41.94,41.83,41.88,1184000.0,29.306,29.3269,29.25,29.285,1184000.0
2012-05-07 13:30:00,41.88,42.02,41.86,41.95,1041100.0,29.285,29.3829,29.271,29.3339,1041100.0
2012-05-07 14:00:00,41.95,42.05,41.91,41.94,1056900.0,29.3339,29.4039,29.306,29.3269,1056900.0
2012-05-07 14:30:00,41.95,42.0,41.86,41.93,1202100.0,29.3339,29.3689,29.271,29.32,1202100.0
2012-05-07 15:00:00,41.93,41.98,41.82,41.85,1605300.0,29.32,29.3549,29.243,29.264,1605300.0
2012-05-07 15:30:00,41.86,41.9,41.73,41.78,2898600.0,29.271,29.299,29.1801,29.2151,2898600.0
2012-05-08 09:30:00,41.5,41.84,41.38,41.68,2291700.0,29.0193,29.257,28.9354,29.1451,2291700.0
2012-05-08 10:00:00,41.68,41.73,41.49,41.55,2149600.0,29.1451,29.1801,29.0123,29.0542,2149600.0
2012-05-08 10:30:00,41.54,41.58,41.4,41.48,2200400.0,29.0472,29.0752,28.9493,29.0053,2200400.0
2012-05-08 11:00:00,41.47,41.49,41.24,41.36,1895800.0,28.9983,29.0123,28.8375,28.9214,1895800.0
2012-05-08 11:30:00,41.35,41.4,41.26,41.37,1696800.0,28.9144,28.9493,28.8515,28.9284,1696800.0
2012-05-08 12:00:00,41.36,41.41,41.07,41.08,1631200.0,28.9214,28.9563,28.7186,28.7256,1631200.0
2012-05-08 12:30:00,41.09,41.13,40.95,41.0,1984100.0,28.7326,28.7605,28.6347,28.6696,1984100.0
2012-05-08 13:00:00,41.0,41.11,40.97,41.11,1886700.0,28.6696,28.7466,28.6487,28.7466,1886700.0
2012-05-08 13:30:00,41.12,41.19,41.08,41.18,1254500.0,28.7536,28.8025,28.7256,28.7955,1254500.0
2012-05-08 14:00:00,41.17,41.2,40.96,41.08,1348500.0,28.7885,28.8095,28.6417,28.7256,1348500.0
2012-05-08 14:30:00,41.09,41.22,41.07,41.17,1769400.0,28.7326,28.8235,28.7186,28.7885,1769400.0
2012-05-08 15:00:00,41.17,41.4,41.12,41.34,2514700.0,28.7885,28.9493,28.7536,28.9074,2514700.0
2012-05-08 15:30:00,41.34,41.49,41.23,41.37,3453300.0,28.9074,29.0123,28.8305,28.9284,3453300.0
2012-05-09 09:30:00,40.75,40.9,40.4,40.47,4573200.0,28.4948,28.5997,28.2501,28.299,4573200.0
2012-05-09 10:00:00,40.48,40.72,40.16,40.18,4978700.0,28.306,28.4739,28.0823,28.0963,4978700.0
2012-05-09 10:30:00,40.18,40.46,40.12,40.25,3033400.0,28.0963,28.292,28.0543,28.1452,3033400.0
2012-05-09 11:00:00,40.24,40.68,40.15,40.61,3369900.0,28.1382,28.4459,28.0753,28.3969,3369900.0
2012-05-09 11:30:00,40.6,40.77,40.53,40.54,1780100.0,28.3899,28.5088,28.341,28.348,1780100.0
2012-05-09 12:00:00,40.55,40.68,40.5,40.65,1327600.0,28.355,28.4459,28.32,28.4249,1327600.0
2012-05-09 12:30:00,40.65,40.66,40.47,40.62,2084900.0,28.4249,28.4319,28.299,28.4039,2084900.0
2012-05-09 13:00:00,40.62,40.91,40.61,40.87,2157300.0,28.4039,28.6067,28.3969,28.5787,2157300.0
2012-05-09 13:30:00,40.87,41.02,40.84,40.9,1689700.0,28.5787,28.6836,28.5578,28.5997,1689700.0
2012-05-09 14:00:00,40.89,40.91,40.64,40.87,1834000.0,28.5927,28.6067,28.4179,28.5787,1834000.0
2012-05-09 14:30:00,40.87,40.89,40.74,40.78,1555800.0,28.5787,28.5927,28.4878,28.5158,1555800.0
2012-05-09 15:00:00,40.77,40.93,40.72,40.86,1895800.0,28.5088,28.6207,28.4739,28.5717,1895800.0
2012-05-09 15:30:00,40.86,40.89,40.63,40.65,4599200.0,28.5717,28.5927,28.4109,28.4249,4599200.0
2012-05-10 09:30:00,41.27,41.4,41.02,41.24,3834900.0,28.8584,28.9493,28.6836,28.8375,3834900.0
2012-05-10 10:00:00,41.24,41.37,41.08,41.12,2455700.0,28.8375,28.9284,28.7256,28.7536,2455700.0
2012-05-10 10:30:00,41.13,41.25,40.95,40.99,2267900.0,28.7605,28.8445,28.6347,28.6627,2267900.0
2012-05-10 11:00:00,41.0,41.07,40.88,40.98,1850800.0,28.6696,28.7186,28.5857,28.6557,1850800.0
2012-05-10 11:30:00,40.99,41.18,40.97,41.1,1513900.0,28.6627,28.7955,28.6487,28.7396,1513900.0
2012-05-10 12:00:00,41.11,41.21,40.94,41.16,1209400.0,28.7466,28.8165,28.6277,28.7815,1209400.0
2012-05-10 12:30:00,41.15,41.25,41.1,41.17,1023800.0,28.7745,28.8445,28.7396,28.7885,1023800.0
2012-05-10 13:00:00,41.18,41.19,41.08,41.15,815400.0,28.7955,28.8025,28.7256,28.7745,815400.0
2012-05-10 13:30:00,41.15,41.22,40.97,41.0,1406300.0,28.7745,28.8235,28.6487,28.6696,1406300.0
2012-05-10 14:00:00,40.99,41.03,40.92,40.93,1029300.0,28.6627,28.6906,28.6137,28.6207,1029300.0
2012-05-10 14:30:00,40.93,40.95,40.78,40.8,1637800.0,28.6207,28.6347,28.5158,28.5298,1637800.0
2012-05-10 15:00:00,40.81,40.82,40.7,40.79,1779800.0,28.5368,28.5438,28.4599,28.5228,1779800.0
2012-05-10 15:30:00,40.79,40.85,40.54,40.73,4021200.0,28.5228,28.5648,28.348,28.4808,4021200.0
2012-05-11 09:30:00,37.14,37.42,36.71,37.27,51796100.0,25.9705,26.1663,25.6698,26.0614,51796100.0
2012-05-11 10:00:00,37.27,37.7,37.23,37.52,26667200.0,26.0614,26.3621,26.0334,26.2362,26667200.0
2012-05-11 10:30:00,37.52,37.59,37.35,37.49,15423600.0,26.2362,26.2852,26.1173,26.2152,15423600.0
2012-05-11 11:00:00,37.49,37.98,37.48,37.97,15064100.0,26.2152,26.5579,26.2083,26.5509,15064100.0
2012-05-11 11:30:00,37.97,37.99,37.56,37.75,10333900.0,26.5509,26.5649,26.2642,26.3971,10333900.0
2012-05-11 12:00:00,37.73,37.98,37.61,37.85,6495000.0,26.3831,26.5579,26.2992,26.467,6495000.0
2012-05-11 12:30:00,37.85,37.88,37.38,37.47,8190400.0,26.467,26.488,26.1383,26.2013,8190400.0
2012-05-11 13:00:00,37.47,37.61,37.28,37.36,7607000.0,26.2013,26.2992,26.0684,26.1243,7607000.0
2012-05-11 13:30:00,37.35,37.41,37.11,37.18,7997100.0,26.1173,26.1593,25.9495,25.9985,7997100.0
2012-05-11 14:00:00,37.18,37.25,37.11,37.15,6920000.0,25.9985,26.0474,25.9495,25.9775,6920000.0
2012-05-11 14:30:00,37.15,37.16,36.77,36.8,9049400.0,25.9775,25.9845,25.7118,25.7328,9049400.0
2012-05-11 15:00:00,36.8,36.94,36.76,36.87,10260100.0,25.7328,25.8307,25.7048,25.7817,10260100.0
2012-05-11 15:30:00,36.87,37.01,36.62,36.96,20691800.0,25.7817,25.8796,25.6069,25.8446,20691800.0
2012-05-14 09:30:00,36.1,36.35,35.76,35.95,18685200.0,25.2433,25.4181,25.0055,25.1384,18685200.0
2012-05-14 10:00:00,35.96,36.18,35.88,36.14,10785800.0,25.1454,25.2992,25.0894,25.2712,10785800.0
2012-05-14 10:30:00,36.14,36.26,36.0,36.18,7630100.0,25.2712,25.3552,25.1733,25.2992,7630100.0
2012-05-14 11:00:00,36.18,36.47,36.14,36.36,7917200.0,25.2992,25.502,25.2712,25.4251,7917200.0
2012-05-14 11:30:00,36.36,36.36,36.12,36.16,4825100.0,25.4251,25.4251,25.2573,25.2852,4825100.0
2012-05-14 12:00:00,36.16,36.34,36.14,36.28,2669900.0,25.2852,25.4111,25.2712,25.3691,2669900.0
2012-05-14 12:30:00,36.28,36.31,36.24,36.29,2689500.0,25.3691,25.3901,25.3412,25.3761,2689500.0
2012-05-14 13:00:00,36.28,36.32,36.08,36.08,4179500.0,25.3691,25.3971,25.2293,25.2293,4179500.0
2012-05-14 13:30:00,36.09,36.18,36.03,36.13,4419100.0,25.2363,25.2992,25.1943,25.2643,4419100.0
2012-05-14 14:00:00,36.13,36.3,36.1,36.16,4977400.0,25.2643,25.3831,25.2433,25.2852,4977400.0
2012-05-14 14:30:00,36.16,36.16,35.87,35.88,5843400.0,25.2852,25.2852,25.0824,25.0894,5843400.0
2012-05-14 15:00:00,35.88,35.98,35.82,35.96,6327900.0,25.0894,25.1594,25.0475,25.1454,6327900.0
2012-05-14 15:30:00,35.97,36.0,35.79,35.8,8507500.0,25.1524,25.1733,25.0265,25.0335,8507500.0
2012-05-15 09:30:00,36.19,36.7,36.12,36.48,13773000.0,25.3062,25.6628,25.2573,25.509,13773000.0
2012-05-15 10:00:00,36.48,36.68,36.33,36.46,7422700.0,25.509,25.6488,25.4041,25.495,7422700.0
2012-05-15 10:30:00,36.47,36.59,36.34,36.5,5552000.0,25.502,25.5859,25.4111,25.523,5552000.0
2012-05-15 11:00:00,36.5,36.58,36.33,36.52,6506200.0,25.523,25.5789,25.4041,25.537,6506200.0
2012-05-15 11:30:00,36.52,36.87,36.51,36.8,6557700.0,25.537,25.7817,25.53,25.7328,6557700.0
2012-05-15 12:00:00,36.8,37.27,36.74,37.2,9253400.0,25.7328,26.0614,25.6908,26.0125,9253400.0
2012-05-15 12:30:00,37.19,37.22,36.98,37.13,5145700.0,26.0055,26.0264,25.8586,25.9635,5145700.0
2012-05-15 13:00:00,37.13,37.16,36.83,36.88,4236400.0,25.9635,25.9845,25.7537,25.7887,4236400.0
2012-05-15 13:30:00,36.88,36.88,36.68,36.75,4349900.0,25.7887,25.7887,25.6488,25.6978,4349900.0
2012-05-15 14:00:00,36.75,37.0,36.6,36.85,4298800.0,25.6978,25.8726,25.5929,25.7677,4298800.0
2012-05-15 14:30:00,36.85,36.89,36.75,36.81,2850200.0,25.7677,25.7957,25.6978,25.7397,2850200.0
2012-05-15 15:00:00,36.8,36.81,36.27,36.28,7678800.0,25.7328,25.7397,25.3621,25.3691,7678800.0
2012-05-15 15:30:00,36.28,36.49,36.24,36.25,7382900.0,25.3691,25.516,25.3412,25.3482,7382900.0
2012-05-16 09:30:00,36.79,36.98,36.58,36.77,7516200.0,25.7258,25.8586,25.5789,25.7118,7516200.0
2012-05-16 10:00:00,36.79,36.98,36.7,36.77,4054200.0,25.7258,25.8586,25.6628,25.7118,4054200.0
2012-05-16 10:30:00,36.78,36.86,36.47,36.57,4165000.0,25.7188,25.7747,25.502,25.5719,4165000.0
2012-05-16 11:00:00,36.57,36.62,36.28,36.31,5242400.0,25.5719,25.6069,25.3691,25.3901,5242400.0
2012-05-16 11:30:00,36.32,36.46,36.2,36.3,2937900.0,25.3971,25.495,25.3132,25.3831,2937900.0
2012-05-16 12:00:00,36.3,36.39,36.2,36.36,2350300.0,25.3831,25.4461,25.3132,25.4251,2350300.0
2012-05-16 12:30:00,36.37,36.49,36.33,36.34,2423300.0,25.4321,25.516,25.4041,25.4111,2423300.0
2012-05-16 13:00:00,36.35,36.37,36.1,36.12,2596300.0,25.4181,25.4321,25.2433,25.2573,2596300.0
2012-05-16 13:30:00,36.11,36.14,36.0,36.11,3743700.0,25.2503,25.2712,25.1733,25.2503,3743700.0
2012-05-16 14:00:00,36.12,36.24,35.95,36.0,4772800.0,25.2573,25.3412,25.1384,25.1733,4772800.0
2012-05-16 14:30:00,36.0,36.03,35.79,35.84,7080900.0,25.1733,25.1943,25.0265,25.0615,7080900.0
2012-05-16 15:00:00,35.84,35.89,35.52,35.59,7079500.0,25.0615,25.0964,24.8377,24.8866,7079500.0
2012-05-16 15:30:00,35.59,35.8,35.46,35.47,9694900.0,24.8866,25.0335,24.7957,24.8027,9694900.0
2012-05-17 09:30:00,35.04,35.1,34.26,34.43,15230900.0,24.5021,24.544,23.9566,24.0755,15230900.0
2012-05-17 10:00:00,34.43,34.63,34.03,34.61,13720000.0,24.0755,24.2154,23.7958,24.2014,13720000.0
2012-05-17 10:30:00,34.6,34.76,34.29,34.39,10243900.0,24.1944,24.3063,23.9776,24.0475,10243900.0
2012-05-17 11:00:00,34.38,34.84,34.36,34.78,7279700.0,24.0405,24.3622,24.0266,24.3202,7279700.0
2012-05-17 11:30:00,34.77,34.8,34.46,34.67,4900700.0,24.3133,24.3342,24.0965,24.2433,4900700.0
2012-05-17 12:00:00,34.68,34.7,34.25,34.44,4870800.0,24.2503,24.2643,23.9496,24.0825,4870800.0
2012-05-17 12:30:00,34.44,34.5,34.29,34.39,2567100.0,24.0825,24.1245,23.9776,24.0475,2567100.0
2012-05-17 13:00:00,34.39,34.6,34.38,34.52,4319500.0,24.0475,24.1944,24.0405,24.1384,4319500.0
2012-05-17 13:30:00,34.52,34.55,34.4,34.52,2473100.0,24.1384,24.1594,24.0545,24.1384,2473100.0
2012-05-17 14:00:00,34.51,34.51,34.23,34.27,2824300.0,24.1314,24.1314,23.9357,23.9636,2824300.0
2012-05-17 14:30:00,34.27,34.33,34.17,34.25,3343900.0,23.9636,24.0056,23.8937,23.9496,3343900.0
2012-05-17 15:00:00,34.25,34.29,34.04,34.14,5663300.0,23.9496,23.9776,23.8028,23.8727,5663300.0
2012-05-17 15:30:00,34.14,34.14,33.88,33.93,11790300.0,23.8727,23.8727,23.6909,23.7259,11790300.0
2012-05-18 09:30:00,33.98,33.99,33.41,33.62,12609700.0,23.7608,23.7678,23.3623,23.5091,12609700.0
2012-05-18 10:00:00,33.62,33.62,33.16,33.2,8098600.0,23.5091,23.5091,23.1874,23.2154,8098600.0
2012-05-18 10:30:00,33.2,33.56,33.1,33.43,6648000.0,23.2154,23.4672,23.1455,23.3762,6648000.0
2012-05-18 11:00:00,33.43,33.53,33.17,33.28,5772500.0,23.3762,23.4462,23.1944,23.2714,5772500.0
2012-05-18 11:30:00,33.27,33.32,32.97,33.24,6600400.0,23.2644,23.2993,23.0546,23.2434,6600400.0
2012-05-18 12:00:00,33.24,33.41,33.18,33.4,3871100.0,23.2434,23.3623,23.2014,23.3553,3871100.0
2012-05-18 12:30:00,33.4,33.73,33.39,33.7,4873900.0,23.3553,23.586,23.3483,23.565,4873900.0
2012-05-18 13:00:00,33.7,33.75,33.62,33.65,3703300.0,23.565,23.6,23.5091,23.5301,3703300.0
2012-05-18 13:30:00,33.64,33.69,33.49,33.55,3774800.0,23.5231,23.5581,23.4182,23.4602,3774800.0
2012-05-18 14:00:00,33.55,33.57,33.41,33.54,4054700.0,23.4602,23.4741,23.3623,23.4532,4054700.0
2012-05-18 14:30:00,33.54,33.54,33.19,33.36,4689000.0,23.4532,23.4532,23.2084,23.3273,4689000.0
2012-05-18 15:00:00,33.36,33.63,33.28,33.39,4833300.0,23.3273,23.5161,23.2714,23.3483,4833300.0
2012-05-18 15:30:00,33.4,33.52,33.32,33.49,7953700.0,23.3553,23.4392,23.2993,23.4182,7953700.0
2012-05-21 09:30:00,33.52,33.71,32.26,33.06,19301300.0,23.4392,23.572,22.5581,23.1175,19301300.0
2012-05-21 10:00:00,33.06,33.47,32.85,33.39,7770600.0,23.1175,23.4042,22.9707,23.3483,7770600.0
2012-05-21 10:30:00,33.38,33.6,33.24,33.31,6715800.0,23.3413,23.4951,23.2434,23.2923,6715800.0
2012-05-21 11:00:00,33.3,33.32,33.0,33.02,4769300.0,23.2853,23.2993,23.0756,23.0896,4769300.0
2012-05-21 11:30:00,33.02,33.03,32.59,32.66,5790300.0,23.0896,23.0965,22.7889,22.8378,5790300.0
2012-05-21 12:00:00,32.66,33.0,32.63,32.92,6623000.0,22.8378,23.0756,22.8168,23.0196,6623000.0
2012-05-21 12:30:00,32.91,33.0,32.68,32.73,4089100.0,23.0126,23.0756,22.8518,22.8868,4089100.0
2012-05-21 13:00:00,32.73,32.76,32.6,32.7,4554300.0,22.8868,22.9077,22.7959,22.8658,4554300.0
2012-05-21 13:30:00,32.69,32.79,32.54,32.56,3961000.0,22.8588,22.9287,22.7539,22.7679,3961000.0
2012-05-21 14:00:00,32.56,32.59,32.37,32.48,5573400.0,22.7679,22.7889,22.635,22.712,5573400.0
2012-05-21 14:30:00,32.49,32.58,32.34,32.54,4556900.0,22.7189,22.7819,22.6141,22.7539,4556900.0
2012-05-21 15:00:00,32.53,32.7,32.5,32.58,6299600.0,22.7469,22.8658,22.7259,22.7819,6299600.0
2012-05-21 15:30:00,32.58,32.59,32.39,32.52,9364100.0,22.7819,22.7889,22.649,22.7399,9364100.0
2012-05-22 09:30:00,33.33,33.94,32.99,33.74,13398500.0,23.3063,23.7329,23.0686,23.593,13398500.0
2012-05-22 10:00:00,33.74,34.18,33.72,34.06,10428200.0,23.593,23.9007,23.579,23.8168,10428200.0
2012-05-22 10:30:00,34.06,34.56,34.03,34.46,8229300.0,23.8168,24.1664,23.7958,24.0965,8229300.0
2012-05-22 11:00:00,34.46,34.47,34.15,34.21,4728100.0,24.0965,24.1035,23.8797,23.9217,4728100.0
2012-05-22 11:30:00,34.21,34.28,33.96,34.0,4826400.0,23.9217,23.9706,23.7469,23.7748,4826400.0
2012-05-22 12:00:00,34.0,34.25,33.89,34.19,4540500.0,23.7748,23.9496,23.6979,23.9077,4540500.0
2012-05-22 12:30:00,34.19,34.27,34.13,34.23,2130900.0,23.9077,23.9636,23.8657,23.9357,2130900.0
2012-05-22 13:00:00,34.23,34.4,34.21,34.25,3415300.0,23.9357,24.0545,23.9217,23.9496,3415300.0
2012-05-22 13:30:00,34.25,34.33,34.1,34.13,2901300.0,23.9496,24.0056,23.8448,23.8657,2901300.0
2012-05-22 14:00:00,34.13,34.42,34.11,34.4,3032200.0,23.8657,24.0685,23.8517,24.0545,3032200.0
2012-05-22 14:30:00,34.39,34.58,34.28,34.51,4215600.0,24.0475,24.1804,23.9706,24.1314,4215600.0
2012-05-22 15:00:00,34.51,34.56,34.03,34.04,5554100.0,24.1314,24.1664,23.7958,23.8028,5554100.0
2012-05-22 15:30:00,34.03,34.17,33.75,34.01,12419600.0,23.7958,23.8937,23.6,23.7818,12419600.0
2012-05-23 09:30:00,33.62,33.85,33.53,33.58,5464500.0,23.5091,23.6699,23.4462,23.4811,5464500.0
2012-05-23 10:00:00,33.58,33.81,33.5,33.63,5642400.0,23.4811,23.642,23.4252,23.5161,5642400.0
2012-05-23 10:30:00,33.63,33.66,33.4,33.4,3626000.0,23.5161,23.5371,23.3553,23.3553,3626000.0
2012-05-23 11:00:00,33.41,33.55,33.3,33.5,2869200.0,23.3623,23.4602,23.2853,23.4252,2869200.0
2012-05-23 11:30:00,33.51,33.63,33.42,33.5,3008800.0,23.4322,23.5161,23.3693,23.4252,3008800.0
2012-05-23 12:00:00,33.49,33.51,33.38,33.43,2314800.0,23.4182,23.4322,23.3413,23.3762,2314800.0
2012-05-23 12:30:00,33.44,33.51,33.4,33.49,1315400.0,23.3832,23.4322,23.3553,23.4182,1315400.0
2012-05-23 13:00:00,33.49,33.64,33.47,33.6,1595000.0,23.4182,23.5231,23.4042,23.4951,1595000.0
2012-05-23 13:30:00,33.61,33.65,33.47,33.52,2705600.0,23.5021,23.5301,23.4042,23.4392,2705600.0
2012-05-23 14:00:00,33.52,33.55,33.24,33.24,2395800.0,23.4392,23.4602,23.2434,23.2434,2395800.0
2012-05-23 14:30:00,33.24,33.72,33.21,33.7,3438100.0,23.2434,23.579,23.2224,23.565,3438100.0
2012-05-23 15:00:00,33.72,34.08,33.72,34.02,5890400.0,23.579,23.8308,23.579,23.7888,5890400.0
2012-05-23 15:30:00,34.03,34.42,34.02,34.27,7921300.0,23.7958,24.0685,23.7888,23.9636,7921300.0
2012-05-24 09:30:00,34.45,34.48,33.88,34.05,5068700.0,24.0895,24.1105,23.6909,23.8098,5068700.0
2012-05-24 10:00:00,34.05,34.1,33.82,33.97,2898700.0,23.8098,23.8448,23.649,23.7538,2898700.0
2012-05-24 10:30:00,33.96,34.23,33.92,34.17,2812100.0,23.7469,23.9357,23.7189,23.8937,2812100.0
2012-05-24 11:00:00,34.17,34.38,34.09,34.25,2191000.0,23.8937,24.0405,23.8378,23.9496,2191000.0
2012-05-24 11:30:00,34.24,34.25,34.0,34.05,1810300.0,23.9426,23.9496,23.7748,23.8098,1810300.0
2012-05-24 12:00:00,34.06,34.11,33.93,34.07,2467600.0,23.8168,23.8517,23.7259,23.8238,2467600.0
2012-05-24 12:30:00,34.06,34.13,34.02,34.07,1114600.0,23.8168,23.8657,23.7888,23.8238,1114600.0
2012-05-24 13:00:00,34.07,34.12,34.0,34.01,1261700.0,23.8238,23.8587,23.7748,23.7818,1261700.0
2012-05-24 13:30:00,34.0,34.01,33.64,33.64,2280000.0,23.7748,23.7818,23.5231,23.5231,2280000.0
2012-05-24 14:00:00,33.64,33.8,33.62,33.8,2270800.0,23.5231,23.635,23.5091,23.635,2270800.0
2012-05-24 14:30:00,33.79,33.86,33.62,33.72,2138200.0,23.628,23.6769,23.5091,23.579,2138200.0
2012-05-24 15:00:00,33.72,34.05,33.7,33.99,2279100.0,23.579,23.8098,23.565,23.7678,2279100.0
2012-05-24 15:30:00,33.98,34.07,33.89,33.98,4931400.0,23.7608,23.8238,23.6979,23.7608,4931400.0
2012-05-25 09:30:00,33.99,34.13,33.81,33.88,3531400.0,23.7678,23.8657,23.642,23.6909,3531400.0
2012-05-25 10:00:00,33.88,33.92,33.67,33.82,2665900.0,23.6909,23.7189,23.5441,23.649,2665900.0
2012-05-25 10:30:00,33.82,33.93,33.72,33.76,1935600.0,23.649,23.7259,23.579,23.607,1935600.0
2012-05-25 11:00:00,33.76,33.91,33.76,33.83,1885300.0,23.607,23.7119,23.607,23.656,1885300.0
2012-05-25 11:30:00,33.83,33.84,33.67,33.69,2290400.0,23.656,23.6629,23.5441,23.5581,2290400.0
2012-05-25 12:00:00,33.69,33.73,33.65,33.7,1083800.0,23.5581,23.586,23.5301,23.565,1083800.0
2012-05-25 12:30:00,33.7,33.75,33.65,33.66,940200.0,23.565,23.6,23.5301,23.5371,940200.0
2012-05-25 13:00:00,33.66,33.71,33.57,33.61,1193900.0,23.5371,23.572,23.4741,23.5021,1193900.0
2012-05-25 13:30:00,33.61,33.64,33.49,33.54,1314600.0,23.5021,23.5231,23.4182,23.4532,1314600.0
2012-05-25 14:00:00,33.54,33.61,33.42,33.48,1711900.0,23.4532,23.5021,23.3693,23.4112,1711900.0
2012-05-25 14:30:00,33.49,33.55,33.37,33.41,1501400.0,23.4182,23.4602,23.3343,23.3623,1501400.0
2012-05-25 15:00:00,33.41,33.5,33.29,33.41,2505200.0,23.3623,23.4252,23.2784,23.3623,2505200.0
2012-05-25 15:30:00,33.41,33.52,33.34,33.48,3787300.0,23.3623,23.4392,23.3133,23.4112,3787300.0
2012-05-29 09:30:00,33.96,34.0,33.53,33.82,4178400.0,23.7469,23.7748,23.4462,23.649,4178400.0
2012-05-29 10:00:00,33.81,33.93,33.53,33.65,4115500.0,23.642,23.7259,23.4462,23.5301,4115500.0
2012-05-29 10:30:00,33.65,33.73,33.56,33.62,3164600.0,23.5301,23.586,23.4672,23.5091,3164600.0
2012-05-29 11:00:00,33.61,33.65,33.51,33.58,2290100.0,23.5021,23.5301,23.4322,23.4811,2290100.0
2012-05-29 11:30:00,33.57,33.58,33.46,33.53,2870000.0,23.4741,23.4811,23.3972,23.4462,2870000.0
2012-05-29 12:00:00,33.52,33.62,33.48,33.57,1805100.0,23.4392,23.5091,23.4112,23.4741,1805100.0
2012-05-29 12:30:00,33.57,33.6,33.5,33.53,1131500.0,23.4741,23.4951,23.4252,23.4462,1131500.0
2012-05-29 13:00:00,33.53,33.56,33.48,33.49,1283900.0,23.4462,23.4672,23.4112,23.4182,1283900.0
2012-05-29 13:30:00,33.48,33.55,33.47,33.52,1345600.0,23.4112,23.4602,23.4042,23.4392,1345600.0
2012-05-29 14:00:00,33.52,33.54,33.41,33.46,1700400.0,23.4392,23.4532,23.3623,23.3972,1700400.0
2012-05-29 14:30:00,33.46,33.5,33.36,33.47,1512200.0,23.3972,23.4252,23.3273,23.4042,1512200.0
2012-05-29 15:00:00,33.46,33.55,33.45,33.46,1782700.0,23.3972,23.4602,23.3902,23.3972,1782700.0
2012-05-29 15:30:00,33.47,33.7,33.41,33.64,5546200.0,23.4042,23.565,23.3623,23.5231,5546200.0
2012-05-30 09:30:00,33.27,33.44,33.15,33.17,3778800.0,23.2644,23.3832,23.1805,23.1944,3778800.0
2012-05-30 10:00:00,33.17,33.26,33.02,33.11,2960400.0,23.1944,23.2574,23.0896,23.1525,2960400.0
2012-05-30 10:30:00,33.11,33.16,33.05,33.13,1544500.0,23.1525,23.1874,23.1105,23.1665,1544500.0
2012-05-30 11:00:00,33.12,33.22,33.09,33.15,1536800.0,23.1595,23.2294,23.1385,23.1805,1536800.0
2012-05-30 11:30:00,33.16,33.17,33.06,33.07,1675300.0,23.1874,23.1944,23.1175,23.1245,1675300.0
2012-05-30 12:00:00,33.06,33.09,33.0,33.0,2009000.0,23.1175,23.1385,23.0756,23.0756,2009000.0
2012-05-30 12:30:00,33.0,33.12,32.95,33.08,1684200.0,23.0756,23.1595,23.0406,23.1315,1684200.0
2012-05-30 13:00:00,33.07,33.11,32.99,33.03,1199400.0,23.1245,23.1525,23.0686,23.0965,1199400.0
2012-05-30 13:30:00,33.04,33.08,33.01,33.05,2041000.0,23.1035,23.1315,23.0826,23.1105,2041000.0
2012-05-30 14:00:00,33.05,33.13,33.02,33.08,1538500.0,23.1105,23.1665,23.0896,23.1315,1538500.0
2012-05-30 14:30:00,33.08,33.15,33.05,33.11,1393100.0,23.1315,23.1805,23.1105,23.1525,1393100.0
2012-05-30 15:00:00,33.1,33.14,32.97,33.1,2349600.0,23.1455,23.1735,23.0546,23.1455,2349600.0
2012-05-30 15:30:00,33.09,33.12,32.96,32.97,5671100.0,23.1385,23.1595,23.0476,23.0546,5671100.0
2012-05-31 09:30:00,33.0,33.15,32.91,33.02,4912500.0,23.0756,23.1805,23.0126,23.0896,4912500.0
2012-05-31 10:00:00,33.02,33.09,32.91,33.06,2994900.0,23.0896,23.1385,23.0126,23.1175,2994900.0
2012-05-31 10:30:00,33.06,33.19,32.99,33.16,3352800.0,23.1175,23.2084,23.0686,23.1874,3352800.0
2012-05-31 11:00:00,33.16,33.18,32.98,33.09,2516000.0,23.1874,23.2014,23.0616,23.1385,2516000.0
2012-05-31 11:30:00,33.08,33.24,33.03,33.04,2685400.0,23.1315,23.2434,23.0965,23.1035,2685400.0
2012-05-31 12:00:00,33.04,33.23,33.01,33.18,2644100.0,23.1035,23.2364,23.0826,23.2014,2644100.0
2012-05-31 12:30:00,33.18,33.21,33.06,33.1,1791000.0,23.2014,23.2224,23.1175,23.1455,1791000.0
2012-05-31 13:00:00,33.1,33.19,33.06,33.08,1964900.0,23.1455,23.2084,23.1175,23.1315,1964900.0
2012-05-31 13:30:00,33.08,33.1,33.0,33.06,2459300.0,23.1315,23.1455,23.0756,23.1175,2459300.0
2012-05-31 14:00:00,33.06,33.13,33.0,33.01,1767700.0,23.1175,23.1665,23.0756,23.0826,1767700.0
2012-05-31 14:30:00,33.01,33.15,33.0,33.12,2031800.0,23.0826,23.1805,23.0756,23.1595,2031800.0
2012-05-31 15:00:00,33.12,33.34,33.05,33.3,2905600.0,23.1595,23.3133,23.1105,23.2853,2905600.0
2012-05-31 15:30:00,33.3,33.47,33.11,33.14,5926100.0,23.2853,23.4042,23.1525,23.1735,5926100.0
2012-06-01 09:30:00,32.41,32.59,32.05,32.44,7435600.0,22.663,22.7889,22.4113,22.684,7435600.0
2012-06-01 10:00:00,32.44,32.65,32.11,32.12,5541900.0,22.684,22.8308,22.4532,22.4602,5541900.0
2012-06-01 10:30:00,32.12,32.25,32.07,32.17,3169400.0,22.4602,22.5511,22.4253,22.4952,3169400.0
2012-06-01 11:00:00,32.17,32.26,32.12,32.25,2330700.0,22.4952,22.5581,22.4602,22.5511,2330700.0
2012-06-01 11:30:00,32.25,32.32,32.15,32.17,2485300.0,22.5511,22.6001,22.4812,22.4952,2485300.0
2012-06-01 12:00:00,32.17,32.2,32.03,32.07,3090400.0,22.4952,22.5162,22.3973,22.4253,3090400.0
2012-06-01 12:30:00,32.07,32.11,32.01,32.06,1678300.0,22.4253,22.4532,22.3833,22.4183,1678300.0
2012-06-01 13:00:00,32.07,32.09,31.91,31.91,2700700.0,22.4253,22.4392,22.3134,22.3134,2700700.0
2012-06-01 13:30:00,31.91,31.96,31.77,31.86,3127700.0,22.3134,22.3483,22.2155,22.2784,3127700.0
2012-06-01 14:00:00,31.85,32.05,31.78,32.01,2788000.0,22.2714,22.4113,22.2225,22.3833,2788000.0
2012-06-01 14:30:00,32.01,32.19,31.99,32.07,2754700.0,22.3833,22.5092,22.3693,22.4253,2754700.0
2012-06-01 15:00:00,32.06,32.07,31.85,31.94,2491800.0,22.4183,22.4253,22.2714,22.3344,2491800.0
2012-06-01 15:30:00,31.94,32.0,31.86,31.92,5473300.0,22.3344,22.3763,22.2784,22.3204,5473300.0
2012-06-04 09:30:00,32.16,32.17,31.47,31.52,7045000.0,22.4882,22.4952,22.0057,22.0407,7045000.0
2012-06-04 10:00:00,31.51,31.52,31.15,31.33,6971700.0,22.0337,22.0407,21.7819,21.9078,6971700.0
2012-06-04 10:30:00,31.33,31.47,31.18,31.39,4193200.0,21.9078,22.0057,21.8029,21.9498,4193200.0
2012-06-04 11:00:00,31.4,31.5,31.26,31.27,2236100.0,21.9568,22.0267,21.8589,21.8658,2236100.0
2012-06-04 11:30:00,31.26,31.33,31.2,31.25,1450800.0,21.8589,21.9078,21.8169,21.8519,1450800.0
2012-06-04 12:00:00,31.25,31.26,30.96,30.98,3101900.0,21.8519,21.8589,21.6491,21.6631,3101900.0
2012-06-04 12:30:00,30.98,31.01,30.89,30.97,1906800.0,21.6631,21.684,21.6001,21.6561,1906800.0
2012-06-04 13:00:00,30.97,31.09,30.88,30.91,2500800.0,21.6561,21.74,21.5931,21.6141,2500800.0
2012-06-04 13:30:00,30.9,31.07,30.85,30.93,2798000.0,21.6071,21.726,21.5722,21.6281,2798000.0
2012-06-04 14:00:00,30.93,31.06,30.83,31.04,4624400.0,21.6281,21.719,21.5582,21.705,4624400.0
2012-06-04 14:30:00,31.04,31.19,30.98,31.05,5087200.0,21.705,21.8099,21.6631,21.712,5087200.0
2012-06-04 15:00:00,31.06,31.15,30.93,31.08,3856900.0,21.719,21.7819,21.6281,21.733,3856900.0
2012-06-04 15:30:00,31.07,31.08,30.86,30.97,8858700.0,21.726,21.733,21.5792,21.6561,8858700.0
2012-06-05 09:30:00,30.89,31.85,30.86,31.78,8534100.0,21.6001,22.2714,21.5792,22.2225,8534100.0
2012-06-05 10:00:00,31.77,32.12,31.75,32.07,7225200.0,22.2155,22.4602,22.2015,22.4253,7225200.0
2012-06-05 10:30:00,32.08,32.11,31.82,31.95,3139000.0,22.4322,22.4532,22.2504,22.3413,3139000.0
2012-06-05 11:00:00,31.94,32.13,31.91,32.06,2522300.0,22.3344,22.4672,22.3134,22.4183,2522300.0
2012-06-05 11:30:00,32.05,32.11,31.87,31.97,2162600.0,22.4113,22.4532,22.2854,22.3553,2162600.0
2012-06-05 12:00:00,31.97,32.02,31.8,31.83,1718700.0,22.3553,22.3903,22.2365,22.2574,1718700.0
2012-06-05 12:30:00,31.84,32.03,31.84,31.89,2263900.0,22.2644,22.3973,22.2644,22.2994,2263900.0
2012-06-05 13:00:00,31.89,31.9,31.75,31.81,1204500.0,22.2994,22.3064,22.2015,22.2434,1204500.0
2012-06-05 13:30:00,31.82,32.05,31.8,31.97,2595500.0,22.2504,22.4113,22.2365,22.3553,2595500.0
2012-06-05 14:00:00,31.96,32.05,31.88,32.0,1682700.0,22.3483,22.4113,22.2924,22.3763,1682700.0
2012-06-05 14:30:00,32.0,32.05,31.91,32.02,1453600.0,22.3763,22.4113,22.3134,22.3903,1453600.0
2012-06-05 15:00:00,32.01,32.07,31.87,31.89,2493600.0,22.3833,22.4253,22.2854,22.2994,2493600.0
2012-06-05 15:30:00,31.88,32.06,31.88,31.98,5302200.0,22.2924,22.4183,22.2924,22.3623,5302200.0
2012-06-06 09:30:00,32.71,32.85,32.27,32.69,7293200.0,22.8728,22.9707,22.5651,22.8588,7293200.0
2012-06-06 10:00:00,32.69,32.9,32.58,32.8,4499000.0,22.8588,23.0056,22.7819,22.9357,4499000.0
2012-06-06 10:30:00,32.8,33.05,32.79,32.97,4099200.0,22.9357,23.1105,22.9287,23.0546,4099200.0
2012-06-06 11:00:00,32.98,33.26,32.93,33.15,4047800.0,23.0616,23.2574,23.0266,23.1805,4047800.0
2012-06-06 11:30:00,33.14,33.31,33.06,33.14,3389500.0,23.1735,23.2923,23.1175,23.1735,3389500.0
2012-06-06 12:00:00,33.14,33.17,32.98,33.0,2889800.0,23.1735,23.1944,23.0616,23.0756,2889800.0
2012-06-06 12:30:00,32.99,33.17,32.97,33.02,1775900.0,23.0686,23.1944,23.0546,23.0896,1775900.0
2012-06-06 13:00:00,33.03,33.03,32.83,32.93,1857800.0,23.0965,23.0965,22.9567,23.0266,1857800.0
2012-06-06 13:30:00,32.93,32.98,32.76,32.76,1780600.0,23.0266,23.0616,22.9077,22.9077,1780600.0
2012-06-06 14:00:00,32.77,32.84,32.63,32.83,2425800.0,22.9147,22.9637,22.8168,22.9567,2425800.0
2012-06-06 14:30:00,32.82,32.95,32.78,32.88,1726200.0,22.9497,23.0406,22.9217,22.9917,1726200.0
2012-06-06 15:00:00,32.87,32.98,32.86,32.89,2020100.0,22.9847,23.0616,22.9777,22.9986,2020100.0
2012-06-06 15:30:00,32.89,33.05,32.83,33.02,5428800.0,22.9986,23.1105,22.9567,23.0896,5428800.0
2012-06-07 09:30:00,33.77,33.83,33.46,33.65,5989800.0,23.614,23.656,23.3972,23.5301,5989800.0
2012-06-07 10:00:00,33.65,33.67,33.05,33.28,5559400.0,23.5301,23.5441,23.1105,23.2714,5559400.0
2012-06-07 10:30:00,33.29,33.3,32.84,33.0,3363800.0,23.2784,23.2853,22.9637,23.0756,3363800.0
2012-06-07 11:00:00,33.0,33.09,32.91,33.01,1845000.0,23.0756,23.1385,23.0126,23.0826,1845000.0
2012-06-07 11:30:00,33.01,33.29,32.97,33.28,2057700.0,23.0826,23.2784,23.0546,23.2714,2057700.0
2012-06-07 12:00:00,33.27,33.43,33.21,33.39,2214700.0,23.2644,23.3762,23.2224,23.3483,2214700.0
2012-06-07 12:30:00,33.39,33.39,33.25,33.33,1976100.0,23.3483,23.3483,23.2504,23.3063,1976100.0
2012-06-07 13:00:00,33.32,33.44,33.28,33.39,1362800.0,23.2993,23.3832,23.2714,23.3483,1362800.0
2012-06-07 13:30:00,33.38,33.4,33.15,33.21,1965200.0,23.3413,23.3553,23.1805,23.2224,1965200.0
2012-06-07 14:00:00,33.2,33.37,33.14,33.37,1223800.0,23.2154,23.3343,23.1735,23.3343,1223800.0
2012-06-07 14:30:00,33.36,33.37,33.26,33.28,1262900.0,23.3273,23.3343,23.2574,23.2714,1262900.0
2012-06-07 15:00:00,33.27,33.28,33.09,33.12,2107200.0,23.2644,23.2714,23.1385,23.1595,2107200.0
2012-06-07 15:30:00,33.11,33.13,32.8,32.83,5794100.0,23.1525,23.1665,22.9357,22.9567,5794100.0
2012-06-08 09:30:00,32.7,32.83,32.55,32.81,2725800.0,22.8658,22.9567,22.7609,22.9427,2725800.0
2012-06-08 10:00:00,32.8,32.98,32.75,32.95,2207100.0,22.9357,23.0616,22.9008,23.0406,2207100.0
2012-06-08 10:30:00,32.95,33.24,32.92,33.18,2416300.0,23.0406,23.2434,23.0196,23.2014,2416300.0
2012-06-08 11:00:00,33.19,33.28,33.09,33.15,2168900.0,23.2084,23.2714,23.1385,23.1805,2168900.0
2012-06-08 11:30:00,33.15,33.17,33.07,33.08,1502700.0,23.1805,23.1944,23.1245,23.1315,1502700.0
2012-06-08 12:00:00,33.07,33.2,33.07,33.19,1564500.0,23.1245,23.2154,23.1245,23.2084,1564500.0
2012-06-08 12:30:00,33.19,33.41,33.19,33.41,1697600.0,23.2084,23.3623,23.2084,23.3623,1697600.0
2012-06-08 13:00:00,33.4,33.6,33.38,33.49,2072400.0,23.3553,23.4951,23.3413,23.4182,2072400.0
2012-06-08 13:30:00,33.49,33.5,33.34,33.47,1404500.0,23.4182,23.4252,23.3133,23.4042,1404500.0
2012-06-08 14:00:00,33.47,33.61,33.44,33.56,1761500.0,23.4042,23.5021,23.3832,23.4672,1761500.0
2012-06-08 14:30:00,33.56,33.68,33.54,33.59,1955700.0,23.4672,23.5511,23.4532,23.4881,1955700.0
2012-06-08 15:00:00,33.59,33.64,33.5,33.59,2542900.0,23.4881,23.5231,23.4252,23.4881,2542900.0
2012-06-08 15:30:00,33.59,33.67,33.53,33.66,7039800.0,23.4881,23.5441,23.4462,23.5371,7039800.0
2012-06-11 09:30:00,34.35,34.44,33.79,33.81,7100500.0,24.0196,24.0825,23.628,23.642,7100500.0
2012-06-11 10:00:00,33.8,33.89,33.33,33.45,5208200.0,23.635,23.6979,23.3063,23.3902,5208200.0
2012-06-11 10:30:00,33.44,33.57,33.31,33.52,3323800.0,23.3832,23.4741,23.2923,23.4392,3323800.0
2012-06-11 11:00:00,33.51,33.53,33.2,33.33,2931400.0,23.4322,23.4462,23.2154,23.3063,2931400.0
2012-06-11 11:30:00,33.32,33.48,33.25,33.4,2673900.0,23.2993,23.4112,23.2504,23.3553,2673900.0
2012-06-11 12:00:00,33.39,33.45,33.23,33.26,3122000.0,23.3483,23.3902,23.2364,23.2574,3122000.0
2012-06-11 12:30:00,33.26,33.36,33.19,33.3,1450900.0,23.2574,23.3273,23.2084,23.2853,1450900.0
2012-06-11 13:00:00,33.3,33.32,33.22,33.25,1849300.0,23.2853,23.2993,23.2294,23.2504,1849300.0
2012-06-11 13:30:00,33.25,33.26,33.1,33.23,2005100.0,23.2504,23.2574,23.1455,23.2364,2005100.0
2012-06-11 14:00:00,33.22,33.25,33.07,33.11,1938100.0,23.2294,23.2504,23.1245,23.1525,1938100.0
2012-06-11 14:30:00,33.11,33.27,33.11,33.17,1863300.0,23.1525,23.2644,23.1525,23.1944,1863300.0
2012-06-11 15:00:00,33.16,33.19,32.93,32.96,3073200.0,23.1874,23.2084,23.0266,23.0476,3073200.0
2012-06-11 15:30:00,32.97,33.12,32.78,32.83,6863200.0,23.0546,23.1595,22.9217,22.9567,6863200.0
2012-06-12 09:30:00,32.87,32.9,32.51,32.78,6363000.0,22.9847,23.0056,22.7329,22.9217,6363000.0
2012-06-12 10:00:00,32.79,33.1,32.79,32.94,4783300.0,22.9287,23.1455,22.9287,23.0336,4783300.0
2012-06-12 10:30:00,32.94,33.18,32.88,33.12,2806100.0,23.0336,23.2014,22.9917,23.1595,2806100.0
2012-06-12 11:00:00,33.12,33.36,33.12,33.27,2658100.0,23.1595,23.3273,23.1595,23.2644,2658100.0
2012-06-12 11:30:00,33.27,33.35,33.26,33.29,2030900.0,23.2644,23.3203,23.2574,23.2784,2030900.0
2012-06-12 12:00:00,33.29,33.38,33.22,33.24,1725300.0,23.2784,23.3413,23.2294,23.2434,1725300.0
2012-06-12 12:30:00,33.25,33.48,33.24,33.47,2704700.0,23.2504,23.4112,23.2434,23.4042,2704700.0
2012-06-12 13:00:00,33.47,33.69,33.44,33.56,2791500.0,23.4042,23.5581,23.3832,23.4672,2791500.0
2012-06-12 13:30:00,33.56,33.69,33.52,33.52,2066900.0,23.4672,23.5581,23.4392,23.4392,2066900.0
2012-06-12 14:00:00,33.52,33.56,33.41,33.42,1874700.0,23.4392,23.4672,23.3623,23.3693,1874700.0
2012-06-12 14:30:00,33.41,33.58,33.41,33.5,2066400.0,23.3623,23.4811,23.3623,23.4252,2066400.0
2012-06-12 15:00:00,33.49,33.59,33.41,33.54,2191100.0,23.4182,23.4881,23.3623,23.4532,2191100.0
2012-06-12 15:30:00,33.54,33.78,33.47,33.76,6112600.0,23.4532,23.621,23.4042,23.607,6112600.0
2012-06-13 09:30:00,33.69,34.25,33.63,33.81,7301900.0,23.5581,23.9496,23.5161,23.642,7301900.0
2012-06-13 10:00:00,33.81,34.16,33.72,34.1,6133900.0,23.642,23.8867,23.579,23.8448,6133900.0
2012-06-13 10:30:00,34.11,34.84,34.11,34.61,9342100.0,23.8517,24.3622,23.8517,24.2014,9342100.0
2012-06-13 11:00:00,34.6,34.6,34.25,34.42,5027000.0,24.1944,24.1944,23.9496,24.0685,5027000.0
2012-06-13 11:30:00,34.42,34.68,34.4,34.6,3570900.0,24.0685,24.2503,24.0545,24.1944,3570900.0
2012-06-13 12:00:00,34.61,34.96,34.43,34.93,5077500.0,24.2014,24.4461,24.0755,24.4251,5077500.0
2012-06-13 12:30:00,34.92,35.07,34.84,34.94,6325900.0,24.4181,24.523,24.3622,24.4321,6325900.0
2012-06-13 13:00:00,34.93,34.98,34.65,34.73,4303400.0,24.4251,24.4601,24.2293,24.2853,4303400.0
2012-06-13 13:30:00,34.74,34.75,34.53,34.63,3443900.0,24.2923,24.2993,24.1454,24.2154,3443900.0
2012-06-13 14:00:00,34.64,34.69,34.47,34.62,3183900.0,24.2224,24.2573,24.1035,24.2084,3183900.0
2012-06-13 14:30:00,34.62,34.65,34.35,34.48,2905700.0,24.2084,24.2293,24.0196,24.1105,2905700.0
2012-06-13 15:00:00,34.47,34.52,34.1,34.18,4241100.0,24.1035,24.1384,23.8448,23.9007,4241100.0
2012-06-13 15:30:00,34.17,34.33,34.13,34.28,7977400.0,23.8937,24.0056,23.8657,23.9706,7977400.0
2012-06-14 09:30:00,34.38,34.7,34.31,34.36,5169700.0,24.0405,24.2643,23.9916,24.0266,5169700.0
2012-06-14 10:00:00,34.36,34.44,34.2,34.25,4052000.0,24.0266,24.0825,23.9147,23.9496,4052000.0
2012-06-14 10:30:00,34.25,34.31,34.16,34.26,2787200.0,23.9496,23.9916,23.8867,23.9566,2787200.0
2012-06-14 11:00:00,34.26,34.33,34.18,34.3,1965500.0,23.9566,24.0056,23.9007,23.9846,1965500.0
2012-06-14 11:30:00,34.3,34.35,34.18,34.22,1846700.0,23.9846,24.0196,23.9007,23.9287,1846700.0
2012-06-14 12:00:00,34.22,34.26,34.09,34.09,1873600.0,23.9287,23.9566,23.8378,23.8378,1873600.0
2012-06-14 12:30:00,34.09,34.2,34.07,34.18,1649700.0,23.8378,23.9147,23.8238,23.9007,1649700.0
2012-06-14 13:00:00,34.18,34.39,34.18,34.31,2026600.0,23.9007,24.0475,23.9007,23.9916,2026600.0
2012-06-14 13:30:00,34.31,34.45,34.3,34.43,2136100.0,23.9916,24.0895,23.9846,24.0755,2136100.0
2012-06-14 14:00:00,34.43,34.6,34.42,34.5,2188100.0,24.0755,24.1944,24.0685,24.1245,2188100.0
2012-06-14 14:30:00,34.49,34.49,34.28,34.31,2105100.0,24.1175,24.1175,23.9706,23.9916,2105100.0
2012-06-14 15:00:00,34.31,34.89,34.3,34.43,6116000.0,23.9916,24.3972,23.9846,24.0755,6116000.0
2012-06-14 15:30:00,34.42,34.73,34.38,34.63,7094400.0,24.0685,24.2853,24.0405,24.2154,7094400.0
2012-06-15 09:30:00,34.91,34.95,34.51,34.88,9407500.0,24.4112,24.4391,24.1314,24.3902,9407500.0
2012-06-15 10:00:00,34.89,34.94,34.55,34.66,2924100.0,24.3972,24.4321,24.1594,24.2363,2924100.0
2012-06-15 10:30:00,34.66,34.7,34.41,34.68,2529100.0,24.2363,24.2643,24.0615,24.2503,2529100.0
2012-06-15 11:00:00,34.67,34.82,34.6,34.76,1819100.0,24.2433,24.3482,24.1944,24.3063,1819100.0
2012-06-15 11:30:00,34.76,34.84,34.74,34.81,1404000.0,24.3063,24.3622,24.2923,24.3412,1404000.0
2012-06-15 12:00:00,34.8,34.81,34.73,34.76,809900.0,24.3342,24.3412,24.2853,24.3063,809900.0
2012-06-15 12:30:00,34.75,34.76,34.61,34.63,1134600.0,24.2993,24.3063,24.2014,24.2154,1134600.0
2012-06-15 13:00:00,34.63,34.78,34.62,34.73,1021000.0,24.2154,24.3202,24.2084,24.2853,1021000.0
2012-06-15 13:30:00,34.73,34.89,34.71,34.85,1479700.0,24.2853,24.3972,24.2713,24.3692,1479700.0
2012-06-15 14:00:00,34.86,34.93,34.84,34.91,1309500.0,24.3762,24.4251,24.3622,24.4112,1309500.0
2012-06-15 14:30:00,34.9,35.0,34.89,34.98,1958700.0,24.4042,24.4741,24.3972,24.4601,1958700.0
2012-06-15 15:00:00,34.99,35.04,34.91,35.01,2864200.0,24.4671,24.5021,24.4112,24.4811,2864200.0
2012-06-15 15:30:00,35.01,35.07,34.96,35.01,8110200.0,24.4811,24.523,24.4461,24.4811,8110200.0
2012-06-18 09:30:00,34.7,34.72,34.5,34.65,4778400.0,24.2643,24.2783,24.1245,24.2293,4778400.0
2012-06-18 10:00:00,34.66,35.05,34.63,35.02,3880100.0,24.2363,24.509,24.2154,24.4881,3880100.0
2012-06-18 10:30:00,35.02,35.3,34.93,35.08,3672500.0,24.4881,24.6839,24.4251,24.53,3672500.0
2012-06-18 11:00:00,35.08,35.12,34.6,34.93,3103400.0,24.53,24.558,24.1944,24.4251,3103400.0
2012-06-18 11:30:00,34.92,34.94,34.72,34.82,1796400.0,24.4181,24.4321,24.2783,24.3482,1796400.0
2012-06-18 12:00:00,34.81,34.84,34.73,34.77,1005000.0,24.3412,24.3622,24.2853,24.3133,1005000.0
2012-06-18 12:30:00,34.78,34.81,34.69,34.72,1151100.0,24.3202,24.3412,24.2573,24.2783,1151100.0
2012-06-18 13:00:00,34.72,34.82,34.62,34.81,1577400.0,24.2783,24.3482,24.2084,24.3412,1577400.0
2012-06-18 13:30:00,34.8,34.85,34.77,34.82,894400.0,24.3342,24.3692,24.3133,24.3482,894400.0
2012-06-18 14:00:00,34.83,34.85,34.73,34.78,1127200.0,24.3552,24.3692,24.2853,24.3202,1127200.0
2012-06-18 14:30:00,34.78,34.81,34.68,34.7,1259200.0,24.3202,24.3412,24.2503,24.2643,1259200.0
2012-06-18 15:00:00,34.7,34.76,34.58,34.63,1941900.0,24.2643,24.3063,24.1804,24.2154,1941900.0
2012-06-18 15:30:00,34.63,34.67,34.54,34.6,3143700.0,24.2154,24.2433,24.1524,24.1944,3143700.0
2012-06-19 09:30:00,35.0,35.21,34.73,35.2,4788000.0,24.4741,24.6209,24.2853,24.6139,4788000.0
2012-06-19 10:00:00,35.21,35.45,35.18,35.38,4594900.0,24.6209,24.7888,24.6,24.7398,4594900.0
2012-06-19 10:30:00,35.38,35.44,35.1,35.23,2431500.0,24.7398,24.7818,24.544,24.6349,2431500.0
2012-06-19 11:00:00,35.24,35.31,35.12,35.22,1955600.0,24.6419,24.6909,24.558,24.6279,1955600.0
2012-06-19 11:30:00,35.22,35.35,35.18,35.34,1618800.0,24.6279,24.7188,24.6,24.7118,1618800.0
2012-06-19 12:00:00,35.34,35.45,35.3,35.44,1629200.0,24.7118,24.7888,24.6839,24.7818,1629200.0
2012-06-19 12:30:00,35.43,35.45,35.37,35.42,1193700.0,24.7748,24.7888,24.7328,24.7678,1193700.0
2012-06-19 13:00:00,35.43,35.5,35.38,35.5,1246200.0,24.7748,24.8237,24.7398,24.8237,1246200.0
2012-06-19 13:30:00,35.5,35.63,35.49,35.58,2001900.0,24.8237,24.9146,24.8167,24.8797,2001900.0
2012-06-19 14:00:00,35.59,35.6,35.46,35.5,1638800.0,24.8866,24.8936,24.7957,24.8237,1638800.0
2012-06-19 14:30:00,35.51,35.52,35.28,35.47,1827400.0,24.8307,24.8377,24.6699,24.8027,1827400.0
2012-06-19 15:00:00,35.47,35.54,35.4,35.46,1649800.0,24.8027,24.8517,24.7538,24.7957,1649800.0
2012-06-19 15:30:00,35.46,35.52,35.34,35.39,3543600.0,24.7957,24.8377,24.7118,24.7468,3543600.0
2012-06-20 09:30:00,36.03,36.35,35.83,36.08,8220900.0,25.1943,25.4181,25.0545,25.2293,8220900.0
2012-06-20 10:00:00,36.09,36.39,35.96,36.32,4782000.0,25.2363,25.4461,25.1454,25.3971,4782000.0
2012-06-20 10:30:00,36.32,36.39,36.08,36.2,3819200.0,25.3971,25.4461,25.2293,25.3132,3819200.0
2012-06-20 11:00:00,36.2,36.37,36.19,36.36,2876100.0,25.3132,25.4321,25.3062,25.4251,2876100.0
2012-06-20 11:30:00,36.36,36.47,36.3,36.31,2427700.0,25.4251,25.502,25.3831,25.3901,2427700.0
2012-06-20 12:00:00,36.3,36.36,36.15,36.23,2386600.0,25.3831,25.4251,25.2782,25.3342,2386600.0
2012-06-20 12:30:00,36.22,36.5,35.97,36.47,7262500.0,25.3272,25.523,25.1524,25.502,7262500.0
2012-06-20 13:00:00,36.47,36.94,36.46,36.56,5636900.0,25.502,25.8307,25.495,25.5649,5636900.0
2012-06-20 13:30:00,36.57,36.85,36.5,36.84,3394700.0,25.5719,25.7677,25.523,25.7607,3394700.0
2012-06-20 14:00:00,36.85,36.85,36.58,36.68,3150300.0,25.7677,25.7677,25.5789,25.6488,3150300.0
2012-06-20 14:30:00,36.67,36.83,36.36,36.4,4057100.0,25.6419,25.7537,25.4251,25.4531,4057100.0
2012-06-20 15:00:00,36.41,36.43,36.06,36.33,4687900.0,25.46,25.474,25.2153,25.4041,4687900.0
2012-06-20 15:30:00,36.33,36.49,36.26,36.45,4679700.0,25.4041,25.516,25.3552,25.488,4679700.0
2012-06-21 09:30:00,36.49,37.03,36.49,36.86,6315100.0,25.516,25.8936,25.516,25.7747,6315100.0
2012-06-21 10:00:00,36.86,36.86,36.33,36.37,4675100.0,25.7747,25.7747,25.4041,25.4321,4675100.0
2012-06-21 10:30:00,36.37,36.6,36.36,36.47,2911900.0,25.4321,25.5929,25.4251,25.502,2911900.0
2012-06-21 11:00:00,36.47,36.47,36.02,36.02,3907900.0,25.502,25.502,25.1873,25.1873,3907900.0
2012-06-21 11:30:00,36.02,36.24,35.85,36.24,2961800.0,25.1873,25.3412,25.0685,25.3412,2961800.0
2012-06-21 12:00:00,36.24,36.26,35.93,35.96,2029300.0,25.3412,25.3552,25.1244,25.1454,2029300.0
2012-06-21 12:30:00,35.96,36.01,35.9,35.98,1797200.0,25.1454,25.1803,25.1034,25.1594,1797200.0
2012-06-21 13:00:00,35.98,36.06,35.92,35.93,2181900.0,25.1594,25.2153,25.1174,25.1244,2181900.0
2012-06-21 13:30:00,35.94,35.98,35.81,35.94,2308800.0,25.1314,25.1594,25.0405,25.1314,2308800.0
2012-06-21 14:00:00,35.93,35.98,35.7,35.81,2349300.0,25.1244,25.1594,24.9636,25.0405,2349300.0
2012-06-21 14:30:00,35.8,35.89,35.74,35.85,2324100.0,25.0335,25.0964,24.9915,25.0685,2324100.0
2012-06-21 15:00:00,35.85,35.86,35.51,35.68,3115300.0,25.0685,25.0755,24.8307,24.9496,3115300.0
2012-06-21 15:30:00,35.68,35.75,35.43,35.51,6844800.0,24.9496,24.9985,24.7748,24.8307,6844800.0
2012-06-22 09:30:00,36.04,36.36,35.96,36.26,5273100.0,25.2013,25.4251,25.1454,25.3552,5273100.0
2012-06-22 10:00:00,36.26,36.49,36.21,36.25,3645900.0,25.3552,25.516,25.3202,25.3482,3645900.0
2012-06-22 10:30:00,36.25,36.4,36.15,36.34,2865200.0,25.3482,25.4531,25.2782,25.4111,2865200.0
2012-06-22 11:00:00,36.34,36.45,36.21,36.24,1521100.0,25.4111,25.488,25.3202,25.3412,1521100.0
2012-06-22 11:30:00,36.24,36.37,36.18,36.32,1523800.0,25.3412,25.4321,25.2992,25.3971,1523800.0
2012-06-22 12:00:00,36.32,36.34,36.18,36.21,1902800.0,25.3971,25.4111,25.2992,25.3202,1902800.0
2012-06-22 12:30:00,36.22,36.24,36.1,36.11,1372200.0,25.3272,25.3412,25.2433,25.2503,1372200.0
2012-06-22 13:00:00,36.12,36.22,36.04,36.19,1437600.0,25.2573,25.3272,25.2013,25.3062,1437600.0
2012-06-22 13:30:00,36.18,36.25,36.09,36.15,1691500.0,25.2992,25.3482,25.2363,25.2782,1691500.0
2012-06-22 14:00:00,36.16,36.23,36.12,36.19,1380500.0,25.2852,25.3342,25.2573,25.3062,1380500.0
2012-06-22 14:30:00,36.18,36.26,36.17,36.25,1883900.0,25.2992,25.3552,25.2922,25.3482,1883900.0
2012-06-22 15:00:00,36.25,36.25,36.08,36.12,2017500.0,25.3482,25.3482,25.2293,25.2573,2017500.0
2012-06-22 15:30:00,36.12,36.25,36.07,36.09,5681200.0,25.2573,25.3482,25.2223,25.2363,5681200.0
2012-06-25 09:30:00,35.26,35.35,34.64,35.01,5754600.0,24.6559,24.7188,24.2224,24.4811,5754600.0
2012-06-25 10:00:00,35.02,35.14,34.86,34.91,2501200.0,24.4881,24.572,24.3762,24.4112,2501200.0
2012-06-25 10:30:00,34.92,35.06,34.83,35.0,2063800.0,24.4181,24.516,24.3552,24.4741,2063800.0
2012-06-25 11:00:00,35.01,35.1,34.95,35.02,2052500.0,24.4811,24.544,24.4391,24.4881,2052500.0
2012-06-25 11:30:00,35.01,35.04,34.87,34.87,1496300.0,24.4811,24.5021,24.3832,24.3832,1496300.0
2012-06-25 12:00:00,34.88,35.1,34.83,35.02,1898900.0,24.3902,24.544,24.3552,24.4881,1898900.0
2012-06-25 12:30:00,35.02,35.08,35.01,35.02,1005000.0,24.4881,24.53,24.4811,24.4881,1005000.0
2012-06-25 13:00:00,35.01,35.02,34.9,35.0,962500.0,24.4811,24.4881,24.4042,24.4741,962500.0
2012-06-25 13:30:00,35.0,35.1,34.96,35.09,1267000.0,24.4741,24.544,24.4461,24.537,1267000.0
2012-06-25 14:00:00,35.09,35.28,35.08,35.17,1732400.0,24.537,24.6699,24.53,24.593,1732400.0
2012-06-25 14:30:00,35.17,35.2,35.15,35.16,1416500.0,24.593,24.6139,24.579,24.586,1416500.0
2012-06-25 15:00:00,35.16,35.47,35.16,35.44,2663600.0,24.586,24.8027,24.586,24.7818,2663600.0
2012-06-25 15:30:00,35.43,35.44,35.24,35.31,4752800.0,24.7748,24.7818,24.6419,24.6909,4752800.0
2012-06-26 09:30:00,36.06,36.12,35.76,35.99,4745500.0,25.2153,25.2573,25.0055,25.1664,4745500.0
2012-06-26 10:00:00,35.99,36.08,35.77,35.77,3339200.0,25.1664,25.2293,25.0125,25.0125,3339200.0
2012-06-26 10:30:00,35.77,35.88,35.61,35.82,3320500.0,25.0125,25.0894,24.9006,25.0475,3320500.0
2012-06-26 11:00:00,35.82,35.91,35.58,35.79,2298500.0,25.0475,25.1104,24.8797,25.0265,2298500.0
2012-06-26 11:30:00,35.8,35.85,35.74,35.82,1489500.0,25.0335,25.0685,24.9915,25.0475,1489500.0
2012-06-26 12:00:00,35.82,35.94,35.81,35.82,1668700.0,25.0475,25.1314,25.0405,25.0475,1668700.0
2012-06-26 12:30:00,35.81,35.91,35.79,35.81,1366700.0,25.0405,25.1104,25.0265,25.0405,1366700.0
2012-06-26 13:00:00,35.81,35.81,35.67,35.7,1271200.0,25.0405,25.0405,24.9426,24.9636,1271200.0
2012-06-26 13:30:00,35.7,35.7,35.6,35.61,1813800.0,24.9636,24.9636,24.8936,24.9006,1813800.0
2012-06-26 14:00:00,35.62,35.89,35.61,35.82,2114500.0,24.9076,25.0964,24.9006,25.0475,2114500.0
2012-06-26 14:30:00,35.82,35.83,35.63,35.69,1967600.0,25.0475,25.0545,24.9146,24.9566,1967600.0
2012-06-26 15:00:00,35.69,35.79,35.68,35.74,2236200.0,24.9566,25.0265,24.9496,24.9915,2236200.0
2012-06-26 15:30:00,35.73,35.83,35.73,35.75,3802700.0,24.9845,25.0545,24.9845,24.9985,3802700.0
2012-06-27 09:30:00,35.63,35.88,35.5,35.7,4484500.0,24.9146,25.0894,24.8237,24.9636,4484500.0
2012-06-27 10:00:00,35.7,35.99,35.59,35.99,3859100.0,24.9636,25.1664,24.8866,25.1664,3859100.0
2012-06-27 10:30:00,35.98,36.13,35.83,36.11,2761400.0,25.1594,25.2643,25.0545,25.2503,2761400.0
2012-06-27 11:00:00,36.12,36.27,36.1,36.23,2487000.0,25.2573,25.3621,25.2433,25.3342,2487000.0
2012-06-27 11:30:00,36.24,36.48,36.23,36.41,2429300.0,25.3412,25.509,25.3342,25.46,2429300.0
2012-06-27 12:00:00,36.41,36.57,36.4,36.48,1810100.0,25.46,25.5719,25.4531,25.509,1810100.0
2012-06-27 12:30:00,36.48,36.54,36.43,36.51,985300.0,25.509,25.5509,25.474,25.53,985300.0
2012-06-27 13:00:00,36.52,36.56,36.46,36.47,989500.0,25.537,25.5649,25.495,25.502,989500.0
2012-06-27 13:30:00,36.47,36.54,36.45,36.52,1235100.0,25.502,25.5509,25.488,25.537,1235100.0
2012-06-27 14:00:00,36.52,36.53,36.45,36.48,882700.0,25.537,25.544,25.488,25.509,882700.0
2012-06-27 14:30:00,36.47,36.54,36.44,36.48,1424900.0,25.502,25.5509,25.481,25.509,1424900.0
2012-06-27 15:00:00,36.48,36.65,36.45,36.63,2064400.0,25.509,25.6279,25.488,25.6139,2064400.0
2012-06-27 15:30:00,36.62,36.82,36.61,36.77,6019300.0,25.6069,25.7467,25.5999,25.7118,6019300.0
2012-06-28 09:30:00,35.3,35.74,35.27,35.53,7704000.0,24.6839,24.9915,24.6629,24.8447,7704000.0
2012-06-28 10:00:00,35.53,35.87,35.51,35.75,4811000.0,24.8447,25.0824,24.8307,24.9985,4811000.0
2012-06-28 10:30:00,35.75,35.75,35.34,35.44,5641600.0,24.9985,24.9985,24.7118,24.7818,5641600.0
2012-06-28 11:00:00,35.44,35.49,35.26,35.4,6215100.0,24.7818,24.8167,24.6559,24.7538,6215100.0
2012-06-28 11:30:00,35.39,35.45,35.25,35.26,3085500.0,24.7468,24.7888,24.6489,24.6559,3085500.0
2012-06-28 12:00:00,35.26,35.3,35.05,35.15,3104400.0,24.6559,24.6839,24.509,24.579,3104400.0
2012-06-28 12:30:00,35.15,35.39,35.03,35.29,6106000.0,24.579,24.7468,24.4951,24.6769,6106000.0
2012-06-28 13:00:00,35.3,35.34,35.15,35.18,3580200.0,24.6839,24.7118,24.579,24.6,3580200.0
2012-06-28 13:30:00,35.17,35.21,35.02,35.12,2137300.0,24.593,24.6209,24.4881,24.558,2137300.0
2012-06-28 14:00:00,35.13,35.16,34.85,34.91,3718300.0,24.565,24.586,24.3692,24.4112,3718300.0
2012-06-28 14:30:00,34.91,35.24,34.86,35.23,4902500.0,24.4112,24.6419,24.3762,24.6349,4902500.0
2012-06-28 15:00:00,35.23,35.43,35.22,35.39,3619200.0,24.6349,24.7748,24.6279,24.7468,3619200.0
2012-06-28 15:30:00,35.39,35.93,35.37,35.86,9523200.0,24.7468,25.1244,24.7328,25.0755,9523200.0
2012-06-29 09:30:00,36.7,36.8,36.36,36.62,5522100.0,25.6628,25.7328,25.4251,25.6069,5522100.0
2012-06-29 10:00:00,36.62,36.72,36.32,36.32,4240600.0,25.6069,25.6768,25.3971,25.3971,4240600.0
2012-06-29 10:30:00,36.33,36.34,35.76,35.9,5244200.0,25.4041,25.4111,25.0055,25.1034,5244200.0
2012-06-29 11:00:00,35.9,36.09,35.78,36.02,3171400.0,25.1034,25.2363,25.0195,25.1873,3171400.0
2012-06-29 11:30:00,36.02,36.03,35.83,35.83,1953100.0,25.1873,25.1943,25.0545,25.0545,1953100.0
2012-06-29 12:00:00,35.84,35.88,35.25,35.67,3221800.0,25.0615,25.0894,24.6489,24.9426,3221800.0
2012-06-29 12:30:00,35.68,35.89,35.63,35.88,2263500.0,24.9496,25.0964,24.9146,25.0894,2263500.0
2012-06-29 13:00:00,35.88,36.05,35.82,35.91,2562300.0,25.0894,25.2083,25.0475,25.1104,2562300.0
2012-06-29 13:30:00,35.91,35.93,35.7,35.73,2109800.0,25.1104,25.1244,24.9636,24.9845,2109800.0
2012-06-29 14:00:00,35.73,35.74,35.64,35.7,2762100.0,24.9845,24.9915,24.9216,24.9636,2762100.0
2012-06-29 14:30:00,35.7,35.71,35.62,35.7,1875900.0,24.9636,24.9706,24.9076,24.9636,1875900.0
2012-06-29 15:00:00,35.69,35.7,35.27,35.35,5248400.0,24.9566,24.9636,24.6629,24.7188,5248400.0
2012-06-29 15:30:00,35.35,35.75,35.32,35.73,8213700.0,24.7188,24.9985,24.6978,24.9845,8213700.0
2012-07-02 09:30:00,36.27,36.27,35.77,35.88,5134500.0,25.3621,25.3621,25.0125,25.0894,5134500.0
2012-07-02 10:00:00,35.88,35.92,35.59,35.86,4694800.0,25.0894,25.1174,24.8866,25.0755,4694800.0
2012-07-02 10:30:00,35.86,35.93,35.74,35.74,3044800.0,25.0755,25.1244,24.9915,24.9915,3044800.0
2012-07-02 11:00:00,35.74,35.83,35.67,35.79,2076500.0,24.9915,25.0545,24.9426,25.0265,2076500.0
2012-07-02 11:30:00,35.79,35.91,35.78,35.87,1382700.0,25.0265,25.1104,25.0195,25.0824,1382700.0
2012-07-02 12:00:00,35.86,35.98,35.84,35.94,1327200.0,25.0755,25.1594,25.0615,25.1314,1327200.0
2012-07-02 12:30:00,35.92,36.09,35.92,36.01,2309100.0,25.1174,25.2363,25.1174,25.1803,2309100.0
2012-07-02 13:00:00,36.02,36.18,35.98,36.15,1795000.0,25.1873,25.2992,25.1594,25.2782,1795000.0
2012-07-02 13:30:00,36.15,36.17,36.05,36.09,1353100.0,25.2782,25.2922,25.2083,25.2363,1353100.0
2012-07-02 14:00:00,36.09,36.26,36.0,36.25,1648700.0,25.2363,25.3552,25.1733,25.3482,1648700.0
2012-07-02 14:30:00,36.24,36.33,36.23,36.27,1249900.0,25.3412,25.4041,25.3342,25.3621,1249900.0
2012-07-02 15:00:00,36.28,36.31,36.18,36.29,1700800.0,25.3691,25.3901,25.2992,25.3761,1700800.0
2012-07-02 15:30:00,36.3,36.36,36.19,36.28,4341800.0,25.3831,25.4251,25.3062,25.3691,4341800.0
2012-07-03 09:30:00,35.96,36.03,35.56,35.6,5042900.0,25.3556,25.405,25.0736,25.1018,5042900.0
2012-07-03 10:00:00,35.6,35.97,35.56,35.92,4750500.0,25.1018,25.3627,25.0736,25.3274,4750500.0
2012-07-03 10:30:00,35.93,36.14,35.9,36.0,2870500.0,25.3345,25.4825,25.3133,25.3838,2870500.0
2012-07-03 11:00:00,35.99,36.08,35.97,36.05,2235600.0,25.3768,25.4402,25.3627,25.4191,2235600.0
2012-07-03 11:30:00,36.05,36.1,35.99,36.04,2027000.0,25.4191,25.4543,25.3768,25.412,2027000.0
2012-07-03 12:00:00,36.05,36.06,35.85,35.87,1752700.0,25.4191,25.4261,25.2781,25.2922,1752700.0
2012-07-03 12:30:00,35.88,35.88,35.54,35.86,6024100.0,25.2992,25.2992,25.0595,25.2851,6024100.0
2012-07-05 09:30:00,35.61,35.66,34.67,34.7,7542900.0,25.1088,25.1441,24.446,24.4672,7542900.0
2012-07-05 10:00:00,34.69,34.72,34.22,34.36,10650000.0,24.4601,24.4813,24.1287,24.2275,10650000.0
2012-07-05 10:30:00,34.35,34.41,34.27,34.35,5740400.0,24.2204,24.2627,24.164,24.2204,5740400.0
2012-07-05 11:00:00,34.36,34.6,34.35,34.57,4514900.0,24.2275,24.3967,24.2204,24.3755,4514900.0
2012-07-05 11:30:00,34.57,34.59,34.44,34.5,2425800.0,24.3755,24.3896,24.2839,24.3262,2425800.0
2012-07-05 12:00:00,34.5,34.66,34.49,34.52,2209300.0,24.3262,24.439,24.3191,24.3403,2209300.0
2012-07-05 12:30:00,34.52,34.59,34.45,34.57,1572100.0,24.3403,24.3896,24.2909,24.3755,1572100.0
2012-07-05 13:00:00,34.57,34.63,34.52,34.54,1917900.0,24.3755,24.4178,24.3403,24.3544,1917900.0
2012-07-05 13:30:00,34.55,34.67,34.54,34.66,2057400.0,24.3614,24.446,24.3544,24.439,2057400.0
2012-07-05 14:00:00,34.66,34.75,34.63,34.71,1937400.0,24.439,24.5024,24.4178,24.4742,1937400.0
2012-07-05 14:30:00,34.72,34.73,34.58,34.6,2284500.0,24.4813,24.4883,24.3826,24.3967,2284500.0
2012-07-05 15:00:00,34.59,34.61,34.44,34.47,2963100.0,24.3896,24.4037,24.2839,24.305,2963100.0
2012-07-05 15:30:00,34.48,34.52,34.33,34.4,6335400.0,24.3121,24.3403,24.2063,24.2557,6335400.0
2012-07-06 09:30:00,33.93,34.05,33.73,33.95,6031100.0,23.9243,24.0089,23.7832,23.9384,6031100.0
2012-07-06 10:00:00,33.95,34.12,33.85,34.0,3951300.0,23.9384,24.0582,23.8678,23.9736,3951300.0
2012-07-06 10:30:00,34.0,34.11,33.95,34.04,2529900.0,23.9736,24.0512,23.9384,24.0018,2529900.0
2012-07-06 11:00:00,34.04,34.12,33.96,33.96,1579700.0,24.0018,24.0582,23.9454,23.9454,1579700.0
2012-07-06 11:30:00,33.96,34.05,33.95,34.03,1536400.0,23.9454,24.0089,23.9384,23.9948,1536400.0
2012-07-06 12:00:00,34.01,34.03,33.88,33.92,1798900.0,23.9807,23.9948,23.889,23.9172,1798900.0
2012-07-06 12:30:00,33.92,34.01,33.9,33.97,861900.0,23.9172,23.9807,23.9031,23.9525,861900.0
2012-07-06 13:00:00,33.97,34.02,33.94,33.96,1208600.0,23.9525,23.9877,23.9313,23.9454,1208600.0
2012-07-06 13:30:00,33.96,34.0,33.93,33.96,734000.0,23.9454,23.9736,23.9243,23.9454,734000.0
2012-07-06 14:00:00,33.96,33.98,33.9,33.94,979000.0,23.9454,23.9595,23.9031,23.9313,979000.0
2012-07-06 14:30:00,33.94,33.97,33.87,33.89,1634700.0,23.9313,23.9525,23.8819,23.8961,1634700.0
2012-07-06 15:00:00,33.88,33.99,33.86,33.94,2177400.0,23.889,23.9666,23.8749,23.9313,2177400.0
2012-07-06 15:30:00,33.93,33.98,33.9,33.91,4938400.0,23.9243,23.9595,23.9031,23.9102,4938400.0
2012-07-09 09:30:00,33.84,34.12,33.54,33.61,5154300.0,23.8608,24.0582,23.6493,23.6986,5154300.0
2012-07-09 10:00:00,33.62,33.86,33.59,33.84,2866600.0,23.7057,23.8749,23.6845,23.8608,2866600.0
2012-07-09 10:30:00,33.85,33.89,33.72,33.81,2689000.0,23.8678,23.8961,23.7762,23.8396,2689000.0
2012-07-09 11:00:00,33.81,33.82,33.7,33.76,1437300.0,23.8396,23.8467,23.7621,23.8044,1437300.0
2012-07-09 11:30:00,33.76,33.82,33.68,33.74,1580600.0,23.8044,23.8467,23.748,23.7903,1580600.0
2012-07-09 12:00:00,33.73,33.91,33.72,33.84,1663600.0,23.7832,23.9102,23.7762,23.8608,1663600.0
2012-07-09 12:30:00,33.83,33.92,33.78,33.79,1729900.0,23.8537,23.9172,23.8185,23.8255,1729900.0
2012-07-09 13:00:00,33.78,33.87,33.75,33.83,1582800.0,23.8185,23.8819,23.7973,23.8537,1582800.0
2012-07-09 13:30:00,33.84,33.86,33.78,33.81,1010100.0,23.8608,23.8749,23.8185,23.8396,1010100.0
2012-07-09 14:00:00,33.81,33.86,33.77,33.79,969400.0,23.8396,23.8749,23.8114,23.8255,969400.0
2012-07-09 14:30:00,33.8,33.82,33.75,33.77,1057700.0,23.8326,23.8467,23.7973,23.8114,1057700.0
2012-07-09 15:00:00,33.77,33.82,33.76,33.79,1731400.0,23.8114,23.8467,23.8044,23.8255,1731400.0
2012-07-09 15:30:00,33.79,34.0,33.78,33.96,3807700.0,23.8255,23.9736,23.8185,23.9454,3807700.0
2012-07-10 09:30:00,34.22,34.45,34.1,34.25,4038600.0,24.1287,24.2909,24.0441,24.1499,4038600.0
2012-07-10 10:00:00,34.26,34.3,34.13,34.24,2156600.0,24.1569,24.1851,24.0653,24.1428,2156600.0
2012-07-10 10:30:00,34.25,34.32,34.14,34.22,1874700.0,24.1499,24.1992,24.0723,24.1287,1874700.0
2012-07-10 11:00:00,34.21,34.22,34.08,34.11,2238200.0,24.1217,24.1287,24.03,24.0512,2238200.0
2012-07-10 11:30:00,34.11,34.15,34.09,34.1,1693500.0,24.0512,24.0794,24.0371,24.0441,1693500.0
2012-07-10 12:00:00,34.09,34.12,33.95,34.0,1512000.0,24.0371,24.0582,23.9384,23.9736,1512000.0
2012-07-10 12:30:00,33.99,34.09,33.96,33.97,1064700.0,23.9666,24.0371,23.9454,23.9525,1064700.0
2012-07-10 13:00:00,33.98,33.99,33.82,33.91,1085600.0,23.9595,23.9666,23.8467,23.9102,1085600.0
2012-07-10 13:30:00,33.92,33.94,33.81,33.93,1442700.0,23.9172,23.9313,23.8396,23.9243,1442700.0
2012-07-10 14:00:00,33.92,33.97,33.89,33.95,1812500.0,23.9172,23.9525,23.8961,23.9384,1812500.0
2012-07-10 14:30:00,33.95,34.12,33.89,34.04,3155200.0,23.9384,24.0582,23.8961,24.0018,3155200.0
2012-07-10 15:00:00,34.04,34.21,34.01,34.07,3521600.0,24.0018,24.1217,23.9807,24.023,3521600.0
2012-07-10 15:30:00,34.07,34.29,34.03,34.25,4793900.0,24.023,24.1781,23.9948,24.1499,4793900.0
2012-07-11 09:30:00,34.17,34.67,34.12,34.6,5941400.0,24.0935,24.446,24.0582,24.3967,5941400.0
2012-07-11 10:00:00,34.6,34.73,34.55,34.59,2913400.0,24.3967,24.4883,24.3614,24.3896,2913400.0
2012-07-11 10:30:00,34.6,34.64,34.45,34.54,1881200.0,24.3967,24.4249,24.2909,24.3544,1881200.0
2012-07-11 11:00:00,34.53,34.7,34.51,34.61,1887200.0,24.3473,24.4672,24.3332,24.4037,1887200.0
2012-07-11 11:30:00,34.61,34.69,34.57,34.65,1734500.0,24.4037,24.4601,24.3755,24.4319,1734500.0
2012-07-11 12:00:00,34.66,34.79,34.6,34.61,2097100.0,24.439,24.5306,24.3967,24.4037,2097100.0
2012-07-11 12:30:00,34.62,34.8,34.61,34.77,1505200.0,24.4108,24.5377,24.4037,24.5165,1505200.0
2012-07-11 13:00:00,34.77,34.79,34.62,34.68,1105900.0,24.5165,24.5306,24.4108,24.4531,1105900.0
2012-07-11 13:30:00,34.67,34.7,34.55,34.68,1285900.0,24.446,24.4672,24.3614,24.4531,1285900.0
2012-07-11 14:00:00,34.68,34.75,34.37,34.49,3239300.0,24.4531,24.5024,24.2345,24.3191,3239300.0
2012-07-11 14:30:00,34.49,34.58,34.4,34.48,1808000.0,24.3191,24.3826,24.2557,24.3121,1808000.0
2012-07-11 15:00:00,34.49,34.66,34.41,34.48,2507000.0,24.3191,24.439,24.2627,24.3121,2507000.0
2012-07-11 15:30:00,34.48,34.74,34.45,34.6,4619500.0,24.3121,24.4954,24.2909,24.3967,4619500.0
2012-07-12 09:30:00,34.33,34.35,33.94,34.2,3714500.0,24.2063,24.2204,23.9313,24.1146,3714500.0
2012-07-12 10:00:00,34.19,34.2,33.99,34.08,3005100.0,24.1076,24.1146,23.9666,24.03,3005100.0
2012-07-12 10:30:00,34.08,34.17,34.07,34.12,2560000.0,24.03,24.0935,24.023,24.0582,2560000.0
2012-07-12 11:00:00,34.13,34.21,34.05,34.13,2324600.0,24.0653,24.1217,24.0089,24.0653,2324600.0
2012-07-12 11:30:00,34.12,34.23,34.03,34.16,1884600.0,24.0582,24.1358,23.9948,24.0864,1884600.0
2012-07-12 12:00:00,34.16,34.45,34.16,34.37,2641300.0,24.0864,24.2909,24.0864,24.2345,2641300.0
2012-07-12 12:30:00,34.36,34.42,34.3,34.4,1598500.0,24.2275,24.2698,24.1851,24.2557,1598500.0
2012-07-12 13:00:00,34.4,34.57,34.36,34.44,1844000.0,24.2557,24.3755,24.2275,24.2839,1844000.0
2012-07-12 13:30:00,34.45,34.47,34.19,34.23,2180500.0,24.2909,24.305,24.1076,24.1358,2180500.0
2012-07-12 14:00:00,34.23,34.34,34.18,34.33,2169700.0,24.1358,24.2133,24.1005,24.2063,2169700.0
2012-07-12 14:30:00,34.33,34.37,34.26,34.32,1860600.0,24.2063,24.2345,24.1569,24.1992,1860600.0
2012-07-12 15:00:00,34.32,34.37,34.09,34.11,3995900.0,24.1992,24.2345,24.0371,24.0512,3995900.0
2012-07-12 15:30:00,34.1,34.23,34.03,34.06,6819700.0,24.0441,24.1358,23.9948,24.0159,6819700.0
2012-07-13 09:30:00,35.06,35.66,34.86,35.35,17934400.0,24.721,25.1441,24.58,24.9255,17934400.0
2012-07-13 10:00:00,35.34,35.56,35.2,35.24,6567500.0,24.9185,25.0736,24.8197,24.8479,6567500.0
2012-07-13 10:30:00,35.25,35.64,35.22,35.53,4802200.0,24.855,25.13,24.8338,25.0524,4802200.0
2012-07-13 11:00:00,35.53,35.74,35.4,35.73,4738200.0,25.0524,25.2005,24.9608,25.1934,4738200.0
2012-07-13 11:30:00,35.73,36.02,35.71,35.91,6652600.0,25.1934,25.3979,25.1793,25.3204,6652600.0
2012-07-13 12:00:00,35.9,36.14,35.85,36.12,4657200.0,25.3133,25.4825,25.2781,25.4684,4657200.0
2012-07-13 12:30:00,36.12,36.2,36.01,36.1,3674100.0,25.4684,25.5248,25.3909,25.4543,3674100.0
2012-07-13 13:00:00,36.1,36.11,35.97,36.05,2770000.0,25.4543,25.4614,25.3627,25.4191,2770000.0
2012-07-13 13:30:00,36.05,36.05,35.73,35.76,2908600.0,25.4191,25.4191,25.1934,25.2146,2908600.0
2012-07-13 14:00:00,35.75,35.94,35.74,35.88,2403000.0,25.2075,25.3415,25.2005,25.2992,2403000.0
2012-07-13 14:30:00,35.88,35.93,35.83,35.9,1682400.0,25.2992,25.3345,25.264,25.3133,1682400.0
2012-07-13 15:00:00,35.9,36.16,35.89,36.0,4488900.0,25.3133,25.4966,25.3063,25.3838,4488900.0
2012-07-13 15:30:00,35.99,36.14,35.92,36.05,8348800.0,25.3768,25.4825,25.3274,25.4191,8348800.0
2012-07-16 09:30:00,35.76,35.85,35.25,35.3,6709200.0,25.2146,25.2781,24.855,24.8903,6709200.0
2012-07-16 10:00:00,35.3,35.45,35.21,35.41,4296900.0,24.8903,24.996,24.8268,24.9678,4296900.0
2012-07-16 10:30:00,35.41,35.5,35.3,35.45,3278500.0,24.9678,25.0313,24.8903,24.996,3278500.0
2012-07-16 11:00:00,35.46,35.48,35.3,35.3,3231300.0,25.0031,25.0172,24.8903,24.8903,3231300.0
2012-07-16 11:30:00,35.31,35.33,35.22,35.26,2223300.0,24.8973,24.9114,24.8338,24.862,2223300.0
2012-07-16 12:00:00,35.26,35.3,34.82,34.84,3445500.0,24.862,24.8903,24.5518,24.5659,3445500.0
2012-07-16 12:30:00,34.84,35.01,34.84,34.93,3580300.0,24.5659,24.6858,24.5659,24.6294,3580300.0
2012-07-16 13:00:00,34.94,34.99,34.73,34.78,3682700.0,24.6364,24.6717,24.4883,24.5236,3682700.0
2012-07-16 13:30:00,34.78,35.02,34.77,34.98,3485000.0,24.5236,24.6928,24.5165,24.6646,3485000.0
2012-07-16 14:00:00,34.98,35.18,34.98,35.12,3424700.0,24.6646,24.8056,24.6646,24.7633,3424700.0
2012-07-16 14:30:00,35.13,35.17,35.05,35.12,2808500.0,24.7704,24.7986,24.714,24.7633,2808500.0
2012-07-16 15:00:00,35.12,35.14,34.96,34.98,3112700.0,24.7633,24.7774,24.6505,24.6646,3112700.0
2012-07-16 15:30:00,34.98,35.12,34.94,35.08,6176100.0,24.6646,24.7633,24.6364,24.7351,6176100.0
2012-07-17 09:30:00,35.42,35.48,34.53,34.61,6826700.0,24.9749,25.0172,24.3473,24.4037,6826700.0
2012-07-17 10:00:00,34.61,34.64,34.27,34.56,7435000.0,24.4037,24.4249,24.164,24.3685,7435000.0
2012-07-17 10:30:00,34.56,34.56,34.38,34.5,3683800.0,24.3685,24.3685,24.2416,24.3262,3683800.0
2012-07-17 11:00:00,34.5,34.6,34.43,34.45,1881800.0,24.3262,24.3967,24.2768,24.2909,1881800.0
2012-07-17 11:30:00,34.46,34.62,34.45,34.56,2710700.0,24.298,24.4108,24.2909,24.3685,2710700.0
2012-07-17 12:00:00,34.57,34.76,34.56,34.72,2499800.0,24.3755,24.5095,24.3685,24.4813,2499800.0
2012-07-17 12:30:00,34.71,34.88,34.66,34.67,2346100.0,24.4742,24.5941,24.439,24.446,2346100.0
2012-07-17 13:00:00,34.66,34.92,34.66,34.86,1666300.0,24.439,24.6223,24.439,24.58,1666300.0
2012-07-17 13:30:00,34.86,34.94,34.72,34.75,2611600.0,24.58,24.6364,24.4813,24.5024,2611600.0
2012-07-17 14:00:00,34.76,34.84,34.68,34.78,2174200.0,24.5095,24.5659,24.4531,24.5236,2174200.0
2012-07-17 14:30:00,34.78,34.95,34.74,34.88,1931800.0,24.5236,24.6435,24.4954,24.5941,1931800.0
2012-07-17 15:00:00,34.88,34.95,34.81,34.83,1775000.0,24.5941,24.6435,24.5447,24.5589,1775000.0
2012-07-17 15:30:00,34.84,34.98,34.83,34.98,3759300.0,24.5659,24.6646,24.5589,24.6646,3759300.0
2012-07-18 09:30:00,34.75,35.14,34.65,34.96,3826000.0,24.5024,24.7774,24.4319,24.6505,3826000.0
2012-07-18 10:00:00,34.96,35.23,34.83,34.99,3841900.0,24.6505,24.8409,24.5589,24.6717,3841900.0
2012-07-18 10:30:00,34.99,35.23,34.85,35.2,2763200.0,24.6717,24.8409,24.573,24.8197,2763200.0
2012-07-18 11:00:00,35.2,35.21,35.0,35.03,1357000.0,24.8197,24.8268,24.6787,24.6999,1357000.0
2012-07-18 11:30:00,35.03,35.18,35.02,35.05,1592100.0,24.6999,24.8056,24.6928,24.714,1592100.0
2012-07-18 12:00:00,35.04,35.19,35.02,35.14,2092500.0,24.7069,24.8127,24.6928,24.7774,2092500.0
2012-07-18 12:30:00,35.14,35.16,35.05,35.13,942200.0,24.7774,24.7915,24.714,24.7704,942200.0
2012-07-18 13:00:00,35.14,35.16,35.07,35.08,1120300.0,24.7774,24.7915,24.7281,24.7351,1120300.0
2012-07-18 13:30:00,35.08,35.09,34.95,34.98,1633300.0,24.7351,24.7422,24.6435,24.6646,1633300.0
2012-07-18 14:00:00,34.98,35.05,34.95,35.02,1337500.0,24.6646,24.714,24.6435,24.6928,1337500.0
2012-07-18 14:30:00,35.02,35.02,34.79,34.96,1944400.0,24.6928,24.6928,24.5306,24.6505,1944400.0
2012-07-18 15:00:00,34.96,35.04,34.93,34.99,1289100.0,24.6505,24.7069,24.6294,24.6717,1289100.0
2012-07-18 15:30:00,34.98,35.03,34.85,34.97,3374400.0,24.6646,24.6999,24.573,24.6576,3374400.0
2012-07-19 09:30:00,35.02,35.17,34.9,35.05,2496000.0,24.6928,24.7986,24.6082,24.714,2496000.0
2012-07-19 10:00:00,35.05,35.06,34.82,34.92,2446100.0,24.714,24.721,24.5518,24.6223,2446100.0
2012-07-19 10:30:00,34.92,35.07,34.89,34.98,1555700.0,24.6223,24.7281,24.6012,24.6646,1555700.0
2012-07-19 11:00:00,34.99,35.13,34.99,35.13,1837200.0,24.6717,24.7704,24.6717,24.7704,1837200.0
2012-07-19 11:30:00,35.11,35.16,35.01,35.06,1464600.0,24.7563,24.7915,24.6858,24.721,1464600.0
2012-07-19 12:00:00,35.07,35.1,34.97,34.97,1744800.0,24.7281,24.7492,24.6576,24.6576,1744800.0
2012-07-19 12:30:00,34.97,34.99,34.58,34.58,2772200.0,24.6576,24.6717,24.3826,24.3826,2772200.0
2012-07-19 13:00:00,34.58,34.67,34.53,34.56,2963400.0,24.3826,24.446,24.3473,24.3685,2963400.0
2012-07-19 13:30:00,34.56,34.56,34.36,34.43,3227100.0,24.3685,24.3685,24.2275,24.2768,3227100.0
2012-07-19 14:00:00,34.43,34.45,34.32,34.37,1959400.0,24.2768,24.2909,24.1992,24.2345,1959400.0
2012-07-19 14:30:00,34.37,34.45,34.31,34.35,2029600.0,24.2345,24.2909,24.1922,24.2204,2029600.0
2012-07-19 15:00:00,34.35,34.4,34.31,34.35,2167700.0,24.2204,24.2557,24.1922,24.2204,2167700.0
2012-07-19 15:30:00,34.35,34.47,34.32,34.46,5639400.0,24.2204,24.305,24.1992,24.298,5639400.0
2012-07-20 09:30:00,34.05,34.11,33.91,34.01,6283800.0,24.0089,24.0512,23.9102,23.9807,6283800.0
2012-07-20 10:00:00,34.01,34.08,33.98,34.0,2575400.0,23.9807,24.03,23.9595,23.9736,2575400.0
2012-07-20 10:30:00,33.99,34.1,33.92,34.06,2486000.0,23.9666,24.0441,23.9172,24.0159,2486000.0
2012-07-20 11:00:00,34.05,34.13,34.0,34.05,2318100.0,24.0089,24.0653,23.9736,24.0089,2318100.0
2012-07-20 11:30:00,34.05,34.06,33.94,33.96,1839500.0,24.0089,24.0159,23.9313,23.9454,1839500.0
2012-07-20 12:00:00,33.96,34.01,33.93,33.95,1556200.0,23.9454,23.9807,23.9243,23.9384,1556200.0
2012-07-20 12:30:00,33.95,34.01,33.92,34.01,1811300.0,23.9384,23.9807,23.9172,23.9807,1811300.0
2012-07-20 13:00:00,34.01,34.05,33.95,33.97,1464600.0,23.9807,24.0089,23.9384,23.9525,1464600.0
2012-07-20 13:30:00,33.97,34.0,33.95,34.0,1320200.0,23.9525,23.9736,23.9384,23.9736,1320200.0
2012-07-20 14:00:00,34.0,34.04,33.98,33.98,963600.0,23.9736,24.0018,23.9595,23.9595,963600.0
2012-07-20 14:30:00,33.98,33.99,33.94,33.97,1417200.0,23.9595,23.9666,23.9313,23.9525,1417200.0
2012-07-20 15:00:00,33.97,34.01,33.94,33.96,2149600.0,23.9525,23.9807,23.9313,23.9454,2149600.0
2012-07-20 15:30:00,33.95,33.99,33.9,33.9,5666600.0,23.9384,23.9666,23.9031,23.9031,5666600.0
2012-07-23 09:30:00,33.24,33.9,33.1,33.84,8401600.0,23.4377,23.9031,23.339,23.8608,8401600.0
2012-07-23 10:00:00,33.83,33.89,33.54,33.85,3853900.0,23.8537,23.8961,23.6493,23.8678,3853900.0
2012-07-23 10:30:00,33.85,34.25,33.84,34.15,4333300.0,23.8678,24.1499,23.8608,24.0794,4333300.0
2012-07-23 11:00:00,34.15,34.36,34.06,34.18,3098700.0,24.0794,24.2275,24.0159,24.1005,3098700.0
2012-07-23 11:30:00,34.18,34.2,34.05,34.11,1579800.0,24.1005,24.1146,24.0089,24.0512,1579800.0
2012-07-23 12:00:00,34.11,34.14,34.04,34.08,1484100.0,24.0512,24.0723,24.0018,24.03,1484100.0
2012-07-23 12:30:00,34.08,34.22,34.04,34.15,1428000.0,24.03,24.1287,24.0018,24.0794,1428000.0
2012-07-23 13:00:00,34.15,34.2,34.1,34.2,1266900.0,24.0794,24.1146,24.0441,24.1146,1266900.0
2012-07-23 13:30:00,34.2,34.34,34.18,34.27,1956300.0,24.1146,24.2133,24.1005,24.164,1956300.0
2012-07-23 14:00:00,34.27,34.5,34.27,34.38,2384100.0,24.164,24.3262,24.164,24.2416,2384100.0
2012-07-23 14:30:00,34.37,34.41,34.32,34.37,1499900.0,24.2345,24.2627,24.1992,24.2345,1499900.0
2012-07-23 15:00:00,34.36,34.49,34.21,34.47,2423600.0,24.2275,24.3191,24.1217,24.305,2423600.0
2012-07-23 15:30:00,34.47,34.5,34.4,34.43,4744300.0,24.305,24.3262,24.2557,24.2768,4744300.0
2012-07-24 09:30:00,34.58,34.89,34.49,34.71,4073600.0,24.3826,24.6012,24.3191,24.4742,4073600.0
2012-07-24 10:00:00,34.71,34.77,34.41,34.45,2364600.0,24.4742,24.5165,24.2627,24.2909,2364600.0
2012-07-24 10:30:00,34.45,34.54,34.37,34.5,1534900.0,24.2909,24.3544,24.2345,24.3262,1534900.0
2012-07-24 11:00:00,34.5,34.72,34.44,34.61,2138600.0,24.3262,24.4813,24.2839,24.4037,2138600.0
2012-07-24 11:30:00,34.61,34.66,34.32,34.4,1920700.0,24.4037,24.439,24.1992,24.2557,1920700.0
2012-07-24 12:00:00,34.4,34.4,34.22,34.3,1708100.0,24.2557,24.2557,24.1287,24.1851,1708100.0
2012-07-24 12:30:00,34.31,34.47,34.28,34.46,1413700.0,24.1922,24.305,24.171,24.298,1413700.0
2012-07-24 13:00:00,34.47,34.53,34.4,34.49,1355400.0,24.305,24.3473,24.2557,24.3191,1355400.0
2012-07-24 13:30:00,34.48,34.51,34.37,34.41,1193500.0,24.3121,24.3332,24.2345,24.2627,1193500.0
2012-07-24 14:00:00,34.4,34.42,34.25,34.25,1196100.0,24.2557,24.2698,24.1499,24.1499,1196100.0
2012-07-24 14:30:00,34.25,34.46,34.23,34.4,1276100.0,24.1499,24.298,24.1358,24.2557,1276100.0
2012-07-24 15:00:00,34.39,34.62,34.3,34.62,2138700.0,24.2486,24.4108,24.1851,24.4108,2138700.0
2012-07-24 15:30:00,34.61,34.82,34.55,34.75,5176600.0,24.4037,24.5518,24.3614,24.5024,5176600.0
2012-07-25 09:30:00,34.98,35.34,34.92,35.14,4704000.0,24.6646,24.9185,24.6223,24.7774,4704000.0
2012-07-25 10:00:00,35.13,35.15,34.96,35.15,3066300.0,24.7704,24.7845,24.6505,24.7845,3066300.0
2012-07-25 10:30:00,35.15,35.15,34.91,34.93,2600600.0,24.7845,24.7845,24.6153,24.6294,2600600.0
2012-07-25 11:00:00,34.93,35.02,34.87,34.93,1899200.0,24.6294,24.6928,24.5871,24.6294,1899200.0
2012-07-25 11:30:00,34.94,35.19,34.87,35.18,2071900.0,24.6364,24.8127,24.5871,24.8056,2071900.0
2012-07-25 12:00:00,35.19,35.33,35.18,35.25,2412300.0,24.8127,24.9114,24.8056,24.855,2412300.0
2012-07-25 12:30:00,35.26,35.45,35.2,35.34,2042800.0,24.862,24.996,24.8197,24.9185,2042800.0
2012-07-25 13:00:00,35.34,35.4,35.31,35.34,868800.0,24.9185,24.9608,24.8973,24.9185,868800.0
2012-07-25 13:30:00,35.34,35.42,35.26,35.3,1071700.0,24.9185,24.9749,24.862,24.8903,1071700.0
2012-07-25 14:00:00,35.3,35.32,35.17,35.3,1169700.0,24.8903,24.9044,24.7986,24.8903,1169700.0
2012-07-25 14:30:00,35.3,35.38,35.29,35.29,1279200.0,24.8903,24.9467,24.8832,24.8832,1279200.0
2012-07-25 15:00:00,35.29,35.35,35.15,35.23,2040000.0,24.8832,24.9255,24.7845,24.8409,2040000.0
2012-07-25 15:30:00,35.23,35.23,35.1,35.18,3484900.0,24.8409,24.8409,24.7492,24.8056,3484900.0
2012-07-26 09:30:00,35.78,35.94,35.45,35.66,3931900.0,25.2287,25.3415,24.996,25.1441,3931900.0
2012-07-26 10:00:00,35.64,35.79,35.57,35.74,2737200.0,25.13,25.2358,25.0806,25.2005,2737200.0
2012-07-26 10:30:00,35.75,35.8,35.5,35.63,2521500.0,25.2075,25.2428,25.0313,25.1229,2521500.0
2012-07-26 11:00:00,35.64,35.65,35.48,35.55,1981200.0,25.13,25.137,25.0172,25.0665,1981200.0
2012-07-26 11:30:00,35.55,35.57,35.35,35.36,1822100.0,25.0665,25.0806,24.9255,24.9326,1822100.0
2012-07-26 12:00:00,35.36,35.48,35.34,35.46,1297400.0,24.9326,25.0172,24.9185,25.0031,1297400.0
2012-07-26 12:30:00,35.45,35.58,35.4,35.58,796700.0,24.996,25.0877,24.9608,25.0877,796700.0
2012-07-26 13:00:00,35.58,35.65,35.56,35.58,1120800.0,25.0877,25.137,25.0736,25.0877,1120800.0
2012-07-26 13:30:00,35.58,35.64,35.56,35.59,1018900.0,25.0877,25.13,25.0736,25.0947,1018900.0
2012-07-26 14:00:00,35.58,35.64,35.56,35.62,1136400.0,25.0877,25.13,25.0736,25.1159,1136400.0
2012-07-26 14:30:00,35.61,35.8,35.59,35.73,1624300.0,25.1088,25.2428,25.0947,25.1934,1624300.0
2012-07-26 15:00:00,35.73,35.84,35.69,35.8,1655600.0,25.1934,25.271,25.1652,25.2428,1655600.0
2012-07-26 15:30:00,35.8,35.89,35.79,35.81,4588000.0,25.2428,25.3063,25.2358,25.2499,4588000.0
2012-07-27 09:30:00,36.01,36.08,35.59,35.69,3100700.0,25.3909,25.4402,25.0947,25.1652,3100700.0
2012-07-27 10:00:00,35.69,35.82,35.54,35.55,2224100.0,25.1652,25.2569,25.0595,25.0665,2224100.0
2012-07-27 10:30:00,35.54,35.77,35.51,35.76,2311600.0,25.0595,25.2217,25.0383,25.2146,2311600.0
2012-07-27 11:00:00,35.77,36.13,35.75,36.07,4390600.0,25.2217,25.4755,25.2075,25.4332,4390600.0
2012-07-27 11:30:00,36.08,36.12,36.0,36.01,2152000.0,25.4402,25.4684,25.3838,25.3909,2152000.0
2012-07-27 12:00:00,36.01,36.12,35.99,36.1,1567800.0,25.3909,25.4684,25.3768,25.4543,1567800.0
2012-07-27 12:30:00,36.1,36.15,36.09,36.15,1391600.0,25.4543,25.4896,25.4473,25.4896,1391600.0
2012-07-27 13:00:00,36.14,36.37,36.06,36.36,2923000.0,25.4825,25.6447,25.4261,25.6377,2923000.0
2012-07-27 13:30:00,36.37,37.2,36.36,36.99,10216100.0,25.6447,26.23,25.6377,26.0819,10216100.0
2012-07-27 14:00:00,36.99,37.02,36.66,36.68,3064200.0,26.0819,26.103,25.8492,25.8633,3064200.0
2012-07-27 14:30:00,36.68,36.92,36.66,36.91,2792400.0,25.8633,26.0325,25.8492,26.0255,2792400.0
2012-07-27 15:00:00,36.9,37.1,36.9,37.08,3701300.0,26.0184,26.1594,26.0184,26.1453,3701300.0
2012-07-27 15:30:00,37.08,37.15,36.87,36.9,6698900.0,26.1453,26.1947,25.9973,26.0184,6698900.0
2012-07-30 09:30:00,36.5,36.52,36.0,36.33,5905600.0,25.7364,25.7505,25.3838,25.6165,5905600.0
2012-07-30 10:00:00,36.33,36.37,36.07,36.25,4191000.0,25.6165,25.6447,25.4332,25.5601,4191000.0
2012-07-30 10:30:00,36.25,36.3,36.12,36.16,2677600.0,25.5601,25.5954,25.4684,25.4966,2677600.0
2012-07-30 11:00:00,36.16,36.28,36.16,36.22,1532000.0,25.4966,25.5813,25.4966,25.5389,1532000.0
2012-07-30 11:30:00,36.21,36.27,36.16,36.21,1060600.0,25.5319,25.5742,25.4966,25.5319,1060600.0
2012-07-30 12:00:00,36.22,36.22,36.05,36.09,1629000.0,25.5389,25.5389,25.4191,25.4473,1629000.0
2012-07-30 12:30:00,36.09,36.16,36.05,36.13,1045600.0,25.4473,25.4966,25.4191,25.4755,1045600.0
2012-07-30 13:00:00,36.13,36.16,36.09,36.13,747100.0,25.4755,25.4966,25.4473,25.4755,747100.0
2012-07-30 13:30:00,36.12,36.18,36.04,36.07,1039300.0,25.4684,25.5107,25.412,25.4332,1039300.0
2012-07-30 14:00:00,36.08,36.1,35.96,35.96,1818500.0,25.4402,25.4543,25.3556,25.3556,1818500.0
2012-07-30 14:30:00,35.97,36.08,35.94,36.06,1542300.0,25.3627,25.4402,25.3415,25.4261,1542300.0
2012-07-30 15:00:00,36.05,36.13,35.96,36.13,1687700.0,25.4191,25.4755,25.3556,25.4755,1687700.0
2012-07-30 15:30:00,36.13,36.18,36.05,36.13,3768700.0,25.4755,25.5107,25.4191,25.4755,3768700.0
2012-07-31 09:30:00,36.06,36.33,35.91,36.18,2465700.0,25.4261,25.6165,25.3204,25.5107,2465700.0
2012-07-31 10:00:00,36.18,36.26,36.07,36.2,2037500.0,25.5107,25.5672,25.4332,25.5248,2037500.0
2012-07-31 10:30:00,36.19,36.2,36.07,36.18,1051500.0,25.5178,25.5248,25.4332,25.5107,1051500.0
2012-07-31 11:00:00,36.18,36.3,36.14,36.24,1318400.0,25.5107,25.5954,25.4825,25.5531,1318400.0
2012-07-31 11:30:00,36.24,36.26,36.13,36.17,823700.0,25.5531,25.5672,25.4755,25.5037,823700.0
2012-07-31 12:00:00,36.17,36.18,36.0,36.04,1023200.0,25.5037,25.5107,25.3838,25.412,1023200.0
2012-07-31 12:30:00,36.03,36.05,35.95,35.99,825300.0,25.405,25.4191,25.3486,25.3768,825300.0
2012-07-31 13:00:00,36.0,36.1,35.98,36.08,621600.0,25.3838,25.4543,25.3697,25.4402,621600.0
2012-07-31 13:30:00,36.09,36.13,36.02,36.04,815100.0,25.4473,25.4755,25.3979,25.412,815100.0
2012-07-31 14:00:00,36.04,36.18,36.02,36.15,953900.0,25.412,25.5107,25.3979,25.4896,953900.0
2012-07-31 14:30:00,36.14,36.17,36.06,36.06,891500.0,25.4825,25.5037,25.4261,25.4261,891500.0
2012-07-31 15:00:00,36.07,36.13,36.03,36.13,995200.0,25.4332,25.4755,25.405,25.4755,995200.0
2012-07-31 15:30:00,36.13,36.15,36.0,36.01,3014700.0,25.4755,25.4896,25.3838,25.3909,3014700.0
2012-08-01 09:30:00,36.19,36.3,36.03,36.05,2027400.0,25.5178,25.5954,25.405,25.4191,2027400.0
2012-08-01 10:00:00,36.05,36.19,35.82,36.0,2024600.0,25.4191,25.5178,25.2569,25.3838,2024600.0
2012-08-01 10:30:00,36.0,36.24,35.92,36.18,1396900.0,25.3838,25.5531,25.3274,25.5107,1396900.0
2012-08-01 11:00:00,36.17,36.19,36.03,36.11,769400.0,25.5037,25.5178,25.405,25.4614,769400.0
2012-08-01 11:30:00,36.11,36.23,36.11,36.16,812200.0,25.4614,25.546,25.4614,25.4966,812200.0
2012-08-01 12:00:00,36.16,36.27,36.14,36.26,673100.0,25.4966,25.5742,25.4825,25.5672,673100.0
2012-08-01 12:30:00,36.25,36.33,36.22,36.33,652500.0,25.5601,25.6165,25.5389,25.6165,652500.0
2012-08-01 13:00:00,36.32,36.4,36.27,36.3,1078900.0,25.6095,25.6659,25.5742,25.5954,1078900.0
2012-08-01 13:30:00,36.29,36.37,36.27,36.29,822000.0,25.5883,25.6447,25.5742,25.5883,822000.0
2012-08-01 14:00:00,36.29,36.4,36.0,36.33,3443100.0,25.5883,25.6659,25.3838,25.6165,3443100.0
2012-08-01 14:30:00,36.33,36.35,36.12,36.25,1915300.0,25.6165,25.6306,25.4684,25.5601,1915300.0
2012-08-01 15:00:00,36.25,36.3,36.16,36.25,1292200.0,25.5601,25.5954,25.4966,25.5601,1292200.0
2012-08-01 15:30:00,36.25,36.3,35.99,36.01,2764900.0,25.5601,25.5954,25.3768,25.3909,2764900.0
2012-08-02 09:30:00,35.62,35.73,35.39,35.64,4447400.0,25.1159,25.1934,24.9537,25.13,4447400.0
2012-08-02 10:00:00,35.64,35.84,35.5,35.79,2217300.0,25.13,25.271,25.0313,25.2358,2217300.0
2012-08-02 10:30:00,35.79,35.81,35.45,35.45,1733100.0,25.2358,25.2499,24.996,24.996,1733100.0
2012-08-02 11:00:00,35.46,35.5,35.1,35.26,3069500.0,25.0031,25.0313,24.7492,24.862,3069500.0
2012-08-02 11:30:00,35.25,35.27,34.85,34.95,4161900.0,24.855,24.8691,24.573,24.6435,4161900.0
2012-08-02 12:00:00,34.95,34.96,34.85,34.88,2617600.0,24.6435,24.6505,24.573,24.5941,2617600.0
2012-08-02 12:30:00,34.88,34.91,34.76,34.89,1791200.0,24.5941,24.6153,24.5095,24.6012,1791200.0
2012-08-02 13:00:00,34.88,34.91,34.8,34.84,1626400.0,24.5941,24.6153,24.5377,24.5659,1626400.0
2012-08-02 13:30:00,34.84,34.9,34.81,34.83,1773500.0,24.5659,24.6082,24.5447,24.5589,1773500.0
2012-08-02 14:00:00,34.83,34.94,34.81,34.91,1747300.0,24.5589,24.6364,24.5447,24.6153,1747300.0
2012-08-02 14:30:00,34.91,35.0,34.85,34.87,1883700.0,24.6153,24.6787,24.573,24.5871,1883700.0
2012-08-02 15:00:00,34.88,35.03,34.87,35.02,1997900.0,24.5941,24.6999,24.5871,24.6928,1997900.0
2012-08-02 15:30:00,35.02,35.19,35.01,35.16,4120200.0,24.6928,24.8127,24.6858,24.7915,4120200.0
2012-08-03 09:30:00,35.82,35.87,35.5,35.73,3514400.0,25.2569,25.2922,25.0313,25.1934,3514400.0
2012-08-03 10:00:00,35.74,35.94,35.71,35.92,2491000.0,25.2005,25.3415,25.1793,25.3274,2491000.0
2012-08-03 10:30:00,35.92,36.04,35.89,36.02,2015400.0,25.3274,25.412,25.3063,25.3979,2015400.0
2012-08-03 11:00:00,36.03,36.2,36.02,36.14,1746400.0,25.405,25.5248,25.3979,25.4825,1746400.0
2012-08-03 11:30:00,36.13,36.18,36.04,36.15,1400200.0,25.4755,25.5107,25.412,25.4896,1400200.0
2012-08-03 12:00:00,36.16,36.21,36.13,36.19,1277100.0,25.4966,25.5319,25.4755,25.5178,1277100.0
2012-08-03 12:30:00,36.19,36.28,36.1,36.11,1272900.0,25.5178,25.5813,25.4543,25.4614,1272900.0
2012-08-03 13:00:00,36.1,36.22,36.1,36.19,680000.0,25.4543,25.5389,25.4543,25.5178,680000.0
2012-08-03 13:30:00,36.18,36.21,36.14,36.19,722200.0,25.5107,25.5319,25.4825,25.5178,722200.0
2012-08-03 14:00:00,36.18,36.21,36.15,36.19,698600.0,25.5107,25.5319,25.4896,25.5178,698600.0
2012-08-03 14:30:00,36.19,36.26,36.17,36.23,850400.0,25.5178,25.5672,25.5037,25.546,850400.0
2012-08-03 15:00:00,36.25,36.29,36.15,36.15,1165800.0,25.5601,25.5883,25.4896,25.4896,1165800.0
2012-08-03 15:30:00,36.15,36.16,35.97,36.09,4069200.0,25.4896,25.4966,25.3627,25.4473,4069200.0
2012-08-06 09:30:00,36.24,36.5,36.11,36.41,2074800.0,25.5531,25.7364,25.4614,25.6729,2074800.0
2012-08-06 10:00:00,36.42,36.56,36.39,36.54,1679000.0,25.68,25.7787,25.6588,25.7646,1679000.0
2012-08-06 10:30:00,36.53,36.7,36.51,36.7,1722100.0,25.7575,25.8774,25.7434,25.8774,1722100.0
2012-08-06 11:00:00,36.7,36.8,36.67,36.68,1784300.0,25.8774,25.9479,25.8562,25.8633,1784300.0
2012-08-06 11:30:00,36.68,36.75,36.67,36.72,1018900.0,25.8633,25.9127,25.8562,25.8915,1018900.0
2012-08-06 12:00:00,36.73,36.73,36.58,36.6,1059400.0,25.8986,25.8986,25.7928,25.8069,1059400.0
2012-08-06 12:30:00,36.59,36.62,36.55,36.59,1135000.0,25.7998,25.821,25.7716,25.7998,1135000.0
2012-08-06 13:00:00,36.59,36.6,36.55,36.59,810500.0,25.7998,25.8069,25.7716,25.7998,810500.0
2012-08-06 13:30:00,36.59,36.6,36.49,36.49,840200.0,25.7998,25.8069,25.7293,25.7293,840200.0
2012-08-06 14:00:00,36.49,36.5,36.44,36.45,938700.0,25.7293,25.7364,25.6941,25.7011,938700.0
2012-08-06 14:30:00,36.44,36.48,36.43,36.47,820600.0,25.6941,25.7223,25.687,25.7152,820600.0
2012-08-06 15:00:00,36.48,36.5,36.41,36.45,842600.0,25.7223,25.7364,25.6729,25.7011,842600.0
2012-08-06 15:30:00,36.45,36.51,36.29,36.3,2740300.0,25.7011,25.7434,25.5883,25.5954,2740300.0
2012-08-07 09:30:00,36.6,37.41,36.57,37.35,6143200.0,25.8069,26.378,25.7857,26.3357,6143200.0
2012-08-07 10:00:00,37.36,37.87,37.34,37.64,6274800.0,26.3428,26.7024,26.3287,26.5402,6274800.0
2012-08-07 10:30:00,37.63,37.67,37.44,37.47,2969000.0,26.5331,26.5614,26.3992,26.4203,2969000.0
2012-08-07 11:00:00,37.48,37.53,37.42,37.52,1956000.0,26.4274,26.4626,26.3851,26.4556,1956000.0
2012-08-07 11:30:00,37.52,37.62,37.49,37.61,1783400.0,26.4556,26.5261,26.4344,26.519,1783400.0
2012-08-07 12:00:00,37.62,37.65,37.56,37.65,1183200.0,26.5261,26.5473,26.4838,26.5473,1183200.0
2012-08-07 12:30:00,37.65,37.75,37.64,37.7,1746100.0,26.5473,26.6178,26.5402,26.5825,1746100.0
2012-08-07 13:00:00,37.7,37.71,37.59,37.59,1314000.0,26.5825,26.5896,26.5049,26.5049,1314000.0
2012-08-07 13:30:00,37.6,37.61,37.47,37.49,1238800.0,26.512,26.519,26.4203,26.4344,1238800.0
2012-08-07 14:00:00,37.48,37.51,37.4,37.41,1207800.0,26.4274,26.4485,26.371,26.378,1207800.0
2012-08-07 14:30:00,37.4,37.42,37.25,37.26,1551100.0,26.371,26.3851,26.2652,26.2723,1551100.0
2012-08-07 15:00:00,37.25,37.27,37.01,37.17,2421600.0,26.2652,26.2793,26.096,26.2088,2421600.0
2012-08-07 15:30:00,37.18,37.18,36.95,37.0,4225000.0,26.2159,26.2159,26.0537,26.0889,4225000.0
2012-08-08 09:30:00,36.85,37.23,36.75,37.13,2529100.0,25.9832,26.2511,25.9127,26.1806,2529100.0
2012-08-08 10:00:00,37.13,37.14,36.98,37.1,1450900.0,26.1806,26.1876,26.0748,26.1594,1450900.0
2012-08-08 10:30:00,37.1,37.19,37.0,37.16,1522500.0,26.1594,26.2229,26.0889,26.2017,1522500.0
2012-08-08 11:00:00,37.16,37.35,37.12,37.34,1889300.0,26.2017,26.3357,26.1735,26.3287,1889300.0
2012-08-08 11:30:00,37.34,37.48,37.16,37.38,2193500.0,26.3287,26.4274,26.2017,26.3569,2193500.0
2012-08-08 12:00:00,37.38,37.38,37.26,37.3,1104100.0,26.3569,26.3569,26.2723,26.3005,1104100.0
2012-08-08 12:30:00,37.3,37.31,37.2,37.27,681700.0,26.3005,26.3075,26.23,26.2793,681700.0
2012-08-08 13:00:00,37.27,37.32,37.25,37.27,604300.0,26.2793,26.3146,26.2652,26.2793,604300.0
2012-08-08 13:30:00,37.27,37.3,37.1,37.15,859700.0,26.2793,26.3005,26.1594,26.1947,859700.0
2012-08-08 14:00:00,37.16,37.17,37.03,37.09,790900.0,26.2017,26.2088,26.1101,26.1524,790900.0
2012-08-08 14:30:00,37.1,37.16,37.05,37.07,1126000.0,26.1594,26.2017,26.1242,26.1383,1126000.0
2012-08-08 15:00:00,37.08,37.17,37.07,37.12,877400.0,26.1453,26.2088,26.1383,26.1735,877400.0
2012-08-08 15:30:00,37.12,37.18,37.08,37.15,2088600.0,26.1735,26.2159,26.1453,26.1947,2088600.0
2012-08-09 09:30:00,36.72,37.26,36.59,36.97,5851100.0,25.8915,26.2723,25.7998,26.0678,5851100.0
2012-08-09 10:00:00,36.96,37.12,36.93,37.01,2391900.0,26.0607,26.1735,26.0396,26.096,2391900.0
2012-08-09 10:30:00,37.01,37.05,36.93,36.95,1997000.0,26.096,26.1242,26.0396,26.0537,1997000.0
2012-08-09 11:00:00,36.95,37.01,36.89,36.97,1449500.0,26.0537,26.096,26.0114,26.0678,1449500.0
2012-08-09 11:30:00,36.97,37.01,36.8,36.85,1636000.0,26.0678,26.096,25.9479,25.9832,1636000.0
2012-08-09 12:00:00,36.85,36.9,36.8,36.86,889600.0,25.9832,26.0184,25.9479,25.9902,889600.0
2012-08-09 12:30:00,36.87,37.02,36.86,37.02,726500.0,25.9973,26.103,25.9902,26.103,726500.0
2012-08-09 13:00:00,37.02,37.05,36.91,36.97,957300.0,26.103,26.1242,26.0255,26.0678,957300.0
2012-08-09 13:30:00,36.97,36.98,36.92,36.96,415200.0,26.0678,26.0748,26.0325,26.0607,415200.0
2012-08-09 14:00:00,36.96,37.04,36.94,37.04,682600.0,26.0607,26.1171,26.0466,26.1171,682600.0
2012-08-09 14:30:00,37.04,37.1,36.95,36.97,907700.0,26.1171,26.1594,26.0537,26.0678,907700.0
2012-08-09 15:00:00,36.97,36.99,36.94,36.95,751500.0,26.0678,26.0819,26.0466,26.0537,751500.0
2012-08-09 15:30:00,36.95,37.0,36.9,36.92,2479600.0,26.0537,26.0889,26.0184,26.0325,2479600.0
2012-08-10 09:30:00,36.76,36.79,36.4,36.52,2879300.0,25.9197,25.9409,25.6659,25.7505,2879300.0
2012-08-10 10:00:00,36.52,36.78,36.5,36.69,2062300.0,25.7505,25.9338,25.7364,25.8703,2062300.0
2012-08-10 10:30:00,36.69,36.84,36.69,36.77,1155600.0,25.8703,25.9761,25.8703,25.9268,1155600.0
2012-08-10 11:00:00,36.77,36.77,36.6,36.66,1042300.0,25.9268,25.9268,25.8069,25.8492,1042300.0
2012-08-10 11:30:00,36.66,36.79,36.62,36.74,558800.0,25.8492,25.9409,25.821,25.9056,558800.0
2012-08-10 12:00:00,36.75,36.78,36.71,36.75,413700.0,25.9127,25.9338,25.8845,25.9127,413700.0
2012-08-10 12:30:00,36.76,36.76,36.67,36.7,481300.0,25.9197,25.9197,25.8562,25.8774,481300.0
2012-08-10 13:00:00,36.7,36.74,36.65,36.73,401300.0,25.8774,25.9056,25.8421,25.8986,401300.0
2012-08-10 13:30:00,36.74,36.78,36.7,36.74,492700.0,25.9056,25.9338,25.8774,25.9056,492700.0
2012-08-10 14:00:00,36.74,36.8,36.72,36.77,548700.0,25.9056,25.9479,25.8915,25.9268,548700.0
2012-08-10 14:30:00,36.78,36.79,36.71,36.72,504200.0,25.9338,25.9409,25.8845,25.8915,504200.0
2012-08-10 15:00:00,36.73,36.82,36.72,36.81,924200.0,25.8986,25.962,25.8915,25.955,924200.0
2012-08-10 15:30:00,36.8,37.0,36.8,36.96,2609800.0,25.9479,26.0889,25.9479,26.0607,2609800.0
2012-08-13 09:30:00,36.87,37.09,36.75,36.92,1626800.0,25.9973,26.1524,25.9127,26.0325,1626800.0
2012-08-13 10:00:00,36.93,37.0,36.73,36.77,1453100.0,26.0396,26.0889,25.8986,25.9268,1453100.0
2012-08-13 10:30:00,36.77,36.82,36.7,36.72,1413800.0,25.9268,25.962,25.8774,25.8915,1413800.0
2012-08-13 11:00:00,36.72,36.76,36.65,36.71,861700.0,25.8915,25.9197,25.8421,25.8845,861700.0
2012-08-13 11:30:00,36.71,36.83,36.7,36.75,813500.0,25.8845,25.9691,25.8774,25.9127,813500.0
2012-08-13 12:00:00,36.75,36.82,36.71,36.76,704800.0,25.9127,25.962,25.8845,25.9197,704800.0
2012-08-13 12:30:00,36.77,36.85,36.74,36.84,542000.0,25.9268,25.9832,25.9056,25.9761,542000.0
2012-08-13 13:00:00,36.85,36.89,36.8,36.81,835700.0,25.9832,26.0114,25.9479,25.955,835700.0
2012-08-13 13:30:00,36.82,36.83,36.77,36.83,691200.0,25.962,25.9691,25.9268,25.9691,691200.0
2012-08-13 14:00:00,36.83,36.93,36.77,36.88,778900.0,25.9691,26.0396,25.9268,26.0043,778900.0
2012-08-13 14:30:00,36.89,36.98,36.86,36.93,923400.0,26.0114,26.0748,25.9902,26.0396,923400.0
2012-08-13 15:00:00,36.93,36.94,36.88,36.91,922100.0,26.0396,26.0466,26.0043,26.0255,922100.0
2012-08-13 15:30:00,36.91,37.0,36.9,36.98,1903700.0,26.0255,26.0889,26.0184,26.0748,1903700.0
2012-08-14 09:30:00,37.42,37.64,37.26,37.45,3428400.0,26.3851,26.5402,26.2723,26.4062,3428400.0
2012-08-14 10:00:00,37.47,37.6,37.41,37.48,1826800.0,26.4203,26.512,26.378,26.4274,1826800.0
2012-08-14 10:30:00,37.47,37.5,37.34,37.43,1593800.0,26.4203,26.4415,26.3287,26.3921,1593800.0
2012-08-14 11:00:00,37.43,37.49,37.42,37.44,1009900.0,26.3921,26.4344,26.3851,26.3992,1009900.0
2012-08-14 11:30:00,37.44,37.58,37.43,37.53,1027100.0,26.3992,26.4979,26.3921,26.4626,1027100.0
2012-08-14 12:00:00,37.54,37.54,37.42,37.46,886700.0,26.4697,26.4697,26.3851,26.4133,886700.0
2012-08-14 12:30:00,37.46,37.49,37.31,37.32,896500.0,26.4133,26.4344,26.3075,26.3146,896500.0
2012-08-14 13:00:00,37.32,37.35,37.23,37.23,624200.0,26.3146,26.3357,26.2511,26.2511,624200.0
2012-08-14 13:30:00,37.24,37.29,37.21,37.28,642300.0,26.2582,26.2934,26.237,26.2864,642300.0
2012-08-14 14:00:00,37.28,37.32,37.23,37.27,789700.0,26.2864,26.3146,26.2511,26.2793,789700.0
2012-08-14 14:30:00,37.27,37.29,37.22,37.26,735100.0,26.2793,26.2934,26.2441,26.2723,735100.0
2012-08-14 15:00:00,37.27,37.28,37.08,37.08,1179900.0,26.2793,26.2864,26.1453,26.1453,1179900.0
2012-08-14 15:30:00,37.08,37.11,36.98,37.09,2564700.0,26.1453,26.1665,26.0748,26.1524,2564700.0
2012-08-15 09:30:00,37.07,37.41,36.95,37.25,2135200.0,26.1383,26.378,26.0537,26.2652,2135200.0
2012-08-15 10:00:00,37.25,37.27,37.14,37.2,1059300.0,26.2652,26.2793,26.1876,26.23,1059300.0
2012-08-15 10:30:00,37.2,37.24,37.02,37.08,1037800.0,26.23,26.2582,26.103,26.1453,1037800.0
2012-08-15 11:00:00,37.08,37.11,37.02,37.05,848400.0,26.1453,26.1665,26.103,26.1242,848400.0
2012-08-15 11:30:00,37.06,37.16,37.04,37.14,709000.0,26.1312,26.2017,26.1171,26.1876,709000.0
2012-08-15 12:00:00,37.14,37.26,37.14,37.23,565800.0,26.1876,26.2723,26.1876,26.2511,565800.0
2012-08-15 12:30:00,37.24,37.25,37.17,37.22,583800.0,26.2582,26.2652,26.2088,26.2441,583800.0
2012-08-15 13:00:00,37.22,37.25,37.2,37.24,514400.0,26.2441,26.2652,26.23,26.2582,514400.0
2012-08-15 13:30:00,37.25,37.31,37.24,37.29,689100.0,26.2652,26.3075,26.2582,26.2934,689100.0
2012-08-15 14:00:00,37.29,37.29,37.22,37.25,593900.0,26.2934,26.2934,26.2441,26.2652,593900.0
2012-08-15 14:30:00,37.25,37.29,36.97,37.09,4653700.0,26.2652,26.2934,26.0678,26.1524,4653700.0
2012-08-15 15:00:00,37.1,37.17,37.06,37.09,1182000.0,26.1594,26.2088,26.1312,26.1524,1182000.0
2012-08-15 15:30:00,37.09,37.13,37.04,37.1,1887200.0,26.1524,26.1806,26.1171,26.1594,1887200.0
2012-08-16 09:30:00,37.18,37.35,36.98,37.01,1236000.0,26.2159,26.3357,26.0748,26.096,1236000.0
2012-08-16 10:00:00,37.01,37.04,36.8,37.01,1562800.0,26.096,26.1171,25.9479,26.096,1562800.0
2012-08-16 10:30:00,37.01,37.18,36.99,37.09,1317500.0,26.096,26.2159,26.0819,26.1524,1317500.0
2012-08-16 11:00:00,37.1,37.12,37.01,37.06,814800.0,26.1594,26.1735,26.096,26.1312,814800.0
2012-08-16 11:30:00,37.06,37.28,37.05,37.24,1090400.0,26.1312,26.2864,26.1242,26.2582,1090400.0
2012-08-16 12:00:00,37.24,37.24,37.13,37.13,722100.0,26.2582,26.2582,26.1806,26.1806,722100.0
2012-08-16 12:30:00,37.14,37.18,37.09,37.16,675200.0,26.1876,26.2159,26.1524,26.2017,675200.0
2012-08-16 13:00:00,37.15,37.18,37.12,37.15,444400.0,26.1947,26.2159,26.1735,26.1947,444400.0
2012-08-16 13:30:00,37.15,37.19,37.13,37.14,870300.0,26.1947,26.2229,26.1806,26.1876,870300.0
2012-08-16 14:00:00,37.15,37.22,37.06,37.07,947200.0,26.1947,26.2441,26.1312,26.1383,947200.0
2012-08-16 14:30:00,37.08,37.18,37.01,37.04,1617900.0,26.1453,26.2159,26.096,26.1171,1617900.0
2012-08-16 15:00:00,37.05,37.14,37.01,37.12,1085200.0,26.1242,26.1876,26.096,26.1735,1085200.0
2012-08-16 15:30:00,37.12,37.12,37.0,37.09,2155600.0,26.1735,26.1735,26.0889,26.1524,2155600.0
2012-08-17 09:30:00,37.2,37.2,36.9,37.04,3183800.0,26.23,26.23,26.0184,26.1171,3183800.0
2012-08-17 10:00:00,37.04,37.13,36.93,36.94,1309900.0,26.1171,26.1806,26.0396,26.0466,1309900.0
2012-08-17 10:30:00,36.94,37.02,36.9,36.93,1319700.0,26.0466,26.103,26.0184,26.0396,1319700.0
2012-08-17 11:00:00,36.93,36.95,36.85,36.85,1263300.0,26.0396,26.0537,25.9832,25.9832,1263300.0
2012-08-17 11:30:00,36.85,36.91,36.82,36.84,1066800.0,25.9832,26.0255,25.962,25.9761,1066800.0
2012-08-17 12:00:00,36.84,36.87,36.81,36.86,821700.0,25.9761,25.9973,25.955,25.9902,821700.0
2012-08-17 12:30:00,36.86,36.87,36.81,36.83,625500.0,25.9902,25.9973,25.955,25.9691,625500.0
2012-08-17 13:00:00,36.82,36.85,36.8,36.83,579600.0,25.962,25.9832,25.9479,25.9691,579600.0
2012-08-17 13:30:00,36.83,36.89,36.82,36.86,546800.0,25.9691,26.0114,25.962,25.9902,546800.0
2012-08-17 14:00:00,36.87,36.96,36.85,36.95,602000.0,25.9973,26.0607,25.9832,26.0537,602000.0
2012-08-17 14:30:00,36.95,36.97,36.93,36.94,644500.0,26.0537,26.0678,26.0396,26.0466,644500.0
2012-08-17 15:00:00,36.94,36.96,36.84,36.87,800600.0,26.0466,26.0607,25.9761,25.9973,800600.0
2012-08-17 15:30:00,36.88,36.99,36.82,36.97,2694100.0,26.0043,26.0819,25.962,26.0678,2694100.0
2012-08-20 09:30:00,36.92,37.4,36.8,37.24,3007300.0,26.0325,26.371,25.9479,26.2582,3007300.0
2012-08-20 10:00:00,37.23,37.4,37.21,37.34,2488800.0,26.2511,26.371,26.237,26.3287,2488800.0
2012-08-20 10:30:00,37.35,37.46,37.23,37.44,1670400.0,26.3357,26.4133,26.2511,26.3992,1670400.0
2012-08-20 11:00:00,37.44,37.5,37.38,37.45,815000.0,26.3992,26.4415,26.3569,26.4062,815000.0
2012-08-20 11:30:00,37.46,37.47,37.39,37.41,779200.0,26.4133,26.4203,26.3639,26.378,779200.0
2012-08-20 12:00:00,37.42,37.47,37.39,37.43,636500.0,26.3851,26.4203,26.3639,26.3921,636500.0
2012-08-20 12:30:00,37.43,37.45,37.4,37.44,717700.0,26.3921,26.4062,26.371,26.3992,717700.0
2012-08-20 13:00:00,37.45,37.47,37.42,37.45,524100.0,26.4062,26.4203,26.3851,26.4062,524100.0
2012-08-20 13:30:00,37.46,37.46,37.42,37.45,540500.0,26.4133,26.4133,26.3851,26.4062,540500.0
2012-08-20 14:00:00,37.44,37.45,37.4,37.45,535800.0,26.3992,26.4062,26.371,26.4062,535800.0
2012-08-20 14:30:00,37.45,37.49,37.41,37.41,934100.0,26.4062,26.4344,26.378,26.378,934100.0
2012-08-20 15:00:00,37.41,37.46,37.35,37.46,980200.0,26.378,26.4133,26.3357,26.4133,980200.0
2012-08-20 15:30:00,37.46,37.49,37.34,37.38,2855000.0,26.4133,26.4344,26.3287,26.3569,2855000.0
2012-08-21 09:30:00,37.63,38.53,37.56,38.36,7951400.0,26.5331,27.1677,26.4838,27.0479,7951400.0
2012-08-21 10:00:00,38.37,38.81,38.35,38.8,4725700.0,27.0549,27.3652,27.0408,27.3581,4725700.0
2012-08-21 10:30:00,38.8,38.86,38.63,38.63,2683800.0,27.3581,27.4004,27.2383,27.2383,2683800.0
2012-08-21 11:00:00,38.64,38.68,38.28,38.34,3075700.0,27.2453,27.2735,26.9915,27.0338,3075700.0
2012-08-21 11:30:00,38.35,38.48,38.08,38.44,2800000.0,27.0408,27.1325,26.8504,27.1043,2800000.0
2012-08-21 12:00:00,38.43,38.46,38.23,38.41,1509000.0,27.0972,27.1184,26.9562,27.0831,1509000.0
2012-08-21 12:30:00,38.41,38.42,38.3,38.34,1121800.0,27.0831,27.0902,27.0056,27.0338,1121800.0
2012-08-21 13:00:00,38.33,38.4,38.26,38.35,1042200.0,27.0267,27.0761,26.9774,27.0408,1042200.0
2012-08-21 13:30:00,38.35,38.35,38.11,38.19,1396400.0,27.0408,27.0408,26.8716,26.928,1396400.0
2012-08-21 14:00:00,38.19,38.23,38.08,38.1,1077600.0,26.928,26.9562,26.8504,26.8645,1077600.0
2012-08-21 14:30:00,38.1,38.16,37.93,38.05,1463800.0,26.8645,26.9069,26.7447,26.8293,1463800.0
2012-08-21 15:00:00,38.05,38.05,37.76,37.91,1730400.0,26.8293,26.8293,26.6248,26.7306,1730400.0
2012-08-21 15:30:00,37.91,38.14,37.87,38.02,4025800.0,26.7306,26.8928,26.7024,26.8081,4025800.0
2012-08-22 09:30:00,37.88,37.99,37.6,37.97,2221200.0,26.7094,26.787,26.512,26.7729,2221200.0
2012-08-22 10:00:00,37.97,38.11,37.86,38.11,1868000.0,26.7729,26.8716,26.6953,26.8716,1868000.0
2012-08-22 10:30:00,38.11,38.18,37.88,37.89,1416600.0,26.8716,26.921,26.7094,26.7165,1416600.0
2012-08-22 11:00:00,37.88,37.88,37.68,37.76,1210400.0,26.7094,26.7094,26.5684,26.6248,1210400.0
2012-08-22 11:30:00,37.76,37.85,37.71,37.74,740400.0,26.6248,26.6883,26.5896,26.6107,740400.0
2012-08-22 12:00:00,37.74,37.81,37.73,37.79,470700.0,26.6107,26.6601,26.6037,26.646,470700.0
2012-08-22 12:30:00,37.79,37.79,37.57,37.59,618400.0,26.646,26.646,26.4908,26.5049,618400.0
2012-08-22 13:00:00,37.59,37.67,37.56,37.67,514900.0,26.5049,26.5614,26.4838,26.5614,514900.0
2012-08-22 13:30:00,37.67,37.79,37.63,37.74,459500.0,26.5614,26.646,26.5331,26.6107,459500.0
2012-08-22 14:00:00,37.73,37.93,37.69,37.81,1746700.0,26.6037,26.7447,26.5755,26.6601,1746700.0
2012-08-22 14:30:00,37.81,38.04,37.79,38.01,1282900.0,26.6601,26.8222,26.646,26.8011,1282900.0
2012-08-22 15:00:00,38.01,38.01,37.86,37.89,902000.0,26.8011,26.8011,26.6953,26.7165,902000.0
2012-08-22 15:30:00,37.9,37.93,37.81,37.83,1814100.0,26.7235,26.7447,26.6601,26.6742,1814100.0
2012-08-23 09:30:00,37.81,37.89,37.5,37.52,1539700.0,26.6601,26.7165,26.4415,26.4556,1539700.0
2012-08-23 10:00:00,37.52,37.6,37.45,37.49,1547400.0,26.4556,26.512,26.4062,26.4344,1547400.0
2012-08-23 10:30:00,37.49,37.63,37.45,37.55,1026900.0,26.4344,26.5331,26.4062,26.4767,1026900.0
2012-08-23 11:00:00,37.55,37.59,37.45,37.49,946000.0,26.4767,26.5049,26.4062,26.4344,946000.0
2012-08-23 11:30:00,37.48,37.49,37.39,37.41,797500.0,26.4274,26.4344,26.3639,26.378,797500.0
2012-08-23 12:00:00,37.42,37.43,37.3,37.38,1042900.0,26.3851,26.3921,26.3005,26.3569,1042900.0
2012-08-23 12:30:00,37.39,37.42,37.33,37.37,699500.0,26.3639,26.3851,26.3216,26.3498,699500.0
2012-08-23 13:00:00,37.37,37.4,37.27,37.28,800800.0,26.3498,26.371,26.2793,26.2864,800800.0
2012-08-23 13:30:00,37.28,37.33,37.25,37.32,640300.0,26.2864,26.3216,26.2652,26.3146,640300.0
2012-08-23 14:00:00,37.31,37.37,37.3,37.35,566800.0,26.3075,26.3498,26.3005,26.3357,566800.0
2012-08-23 14:30:00,37.35,37.42,37.31,37.38,939400.0,26.3357,26.3851,26.3075,26.3569,939400.0
2012-08-23 15:00:00,37.37,37.42,37.22,37.25,1452900.0,26.3498,26.3851,26.2441,26.2652,1452900.0
2012-08-23 15:30:00,37.25,37.28,37.2,37.24,3155300.0,26.2652,26.2864,26.23,26.2582,3155300.0
2012-08-24 09:30:00,36.94,37.01,36.67,36.68,2569100.0,26.0466,26.096,25.8562,25.8633,2569100.0
2012-08-24 10:00:00,36.68,36.83,36.67,36.81,1799100.0,25.8633,25.9691,25.8562,25.955,1799100.0
2012-08-24 10:30:00,36.82,36.9,36.76,36.78,2077200.0,25.962,26.0184,25.9197,25.9338,2077200.0
2012-08-24 11:00:00,36.79,37.11,36.78,37.07,2197900.0,25.9409,26.1665,25.9338,26.1383,2197900.0
2012-08-24 11:30:00,37.07,37.15,37.01,37.07,1079600.0,26.1383,26.1947,26.096,26.1383,1079600.0
2012-08-24 12:00:00,37.07,37.3,37.05,37.3,721300.0,26.1383,26.3005,26.1242,26.3005,721300.0
2012-08-24 12:30:00,37.29,37.44,37.24,37.34,1026400.0,26.2934,26.3992,26.2582,26.3287,1026400.0
2012-08-24 13:00:00,37.34,37.38,37.24,37.31,861000.0,26.3287,26.3569,26.2582,26.3075,861000.0
2012-08-24 13:30:00,37.31,37.43,37.3,37.33,761200.0,26.3075,26.3921,26.3005,26.3216,761200.0
2012-08-24 14:00:00,37.33,37.34,37.28,37.31,657000.0,26.3216,26.3287,26.2864,26.3075,657000.0
2012-08-24 14:30:00,37.32,37.33,37.18,37.19,781200.0,26.3146,26.3216,26.2159,26.2229,781200.0
2012-08-24 15:00:00,37.19,37.27,37.14,37.24,1188800.0,26.2229,26.2793,26.1876,26.2582,1188800.0
2012-08-24 15:30:00,37.24,37.29,37.14,37.18,2756600.0,26.2582,26.2934,26.1876,26.2159,2756600.0
2012-08-27 09:30:00,37.31,37.31,37.0,37.01,1726900.0,26.3075,26.3075,26.0889,26.096,1726900.0
2012-08-27 10:00:00,37.0,37.08,36.93,36.98,2088200.0,26.0889,26.1453,26.0396,26.0748,2088200.0
2012-08-27 10:30:00,36.99,37.06,36.9,37.02,1145600.0,26.0819,26.1312,26.0184,26.103,1145600.0
2012-08-27 11:00:00,37.01,37.31,37.0,37.29,3289000.0,26.096,26.3075,26.0889,26.2934,3289000.0
2012-08-27 11:30:00,37.29,37.44,37.27,37.36,1839000.0,26.2934,26.3992,26.2793,26.3428,1839000.0
2012-08-27 12:00:00,37.35,37.41,37.34,37.37,613000.0,26.3357,26.378,26.3287,26.3498,613000.0
2012-08-27 12:30:00,37.37,37.38,37.33,37.36,407900.0,26.3498,26.3569,26.3216,26.3428,407900.0
2012-08-27 13:00:00,37.36,37.44,37.35,37.43,612200.0,26.3428,26.3992,26.3357,26.3921,612200.0
2012-08-27 13:30:00,37.43,37.44,37.36,37.41,465100.0,26.3921,26.3992,26.3428,26.378,465100.0
2012-08-27 14:00:00,37.42,37.42,37.3,37.32,533100.0,26.3851,26.3851,26.3005,26.3146,533100.0
2012-08-27 14:30:00,37.32,37.38,37.31,37.32,566400.0,26.3146,26.3569,26.3075,26.3146,566400.0
2012-08-27 15:00:00,37.33,37.33,37.17,37.25,979600.0,26.3216,26.3216,26.2088,26.2652,979600.0
2012-08-27 15:30:00,37.24,37.28,37.18,37.24,1871500.0,26.2582,26.2864,26.2159,26.2582,1871500.0
2012-08-28 09:30:00,37.1,37.24,36.9,37.07,2065700.0,26.1594,26.2582,26.0184,26.1383,2065700.0
2012-08-28 10:00:00,37.06,37.49,37.0,37.43,2118100.0,26.1312,26.4344,26.0889,26.3921,2118100.0
2012-08-28 10:30:00,37.44,37.49,37.15,37.17,2367500.0,26.3992,26.4344,26.1947,26.2088,2367500.0
2012-08-28 11:00:00,37.18,37.29,37.13,37.2,1897400.0,26.2159,26.2934,26.1806,26.23,1897400.0
2012-08-28 11:30:00,37.19,37.29,37.14,37.24,1345900.0,26.2229,26.2934,26.1876,26.2582,1345900.0
2012-08-28 12:00:00,37.23,37.31,37.15,37.16,866300.0,26.2511,26.3075,26.1947,26.2017,866300.0
2012-08-28 12:30:00,37.16,37.23,37.13,37.23,558500.0,26.2017,26.2511,26.1806,26.2511,558500.0
2012-08-28 13:00:00,37.23,37.27,37.16,37.16,978500.0,26.2511,26.2793,26.2017,26.2017,978500.0
2012-08-28 13:30:00,37.16,37.17,37.08,37.12,620500.0,26.2017,26.2088,26.1453,26.1735,620500.0
2012-08-28 14:00:00,37.12,37.24,37.11,37.24,408700.0,26.1735,26.2582,26.1665,26.2582,408700.0
2012-08-28 14:30:00,37.24,37.26,37.14,37.17,648100.0,26.2582,26.2723,26.1876,26.2088,648100.0
2012-08-28 15:00:00,37.17,37.28,37.1,37.1,870500.0,26.2088,26.2864,26.1594,26.1594,870500.0
2012-08-28 15:30:00,37.11,37.18,37.07,37.13,1648600.0,26.1665,26.2159,26.1383,26.1806,1648600.0
2012-08-29 09:30:00,37.25,37.49,37.17,37.22,2239900.0,26.2652,26.4344,26.2088,26.2441,2239900.0
2012-08-29 10:00:00,37.21,37.33,37.18,37.22,1967200.0,26.237,26.3216,26.2159,26.2441,1967200.0
2012-08-29 10:30:00,37.22,37.24,37.06,37.15,830100.0,26.2441,26.2582,26.1312,26.1947,830100.0
2012-08-29 11:00:00,37.15,37.19,37.11,37.12,549600.0,26.1947,26.2229,26.1665,26.1735,549600.0
2012-08-29 11:30:00,37.12,37.24,37.12,37.22,570300.0,26.1735,26.2582,26.1735,26.2441,570300.0
2012-08-29 12:00:00,37.21,37.23,37.16,37.22,333000.0,26.237,26.2511,26.2017,26.2441,333000.0
2012-08-29 12:30:00,37.22,37.24,37.19,37.23,377600.0,26.2441,26.2582,26.2229,26.2511,377600.0
2012-08-29 13:00:00,37.23,37.28,37.22,37.25,467600.0,26.2511,26.2864,26.2441,26.2652,467600.0
2012-08-29 13:30:00,37.26,37.36,37.25,37.32,726700.0,26.2723,26.3428,26.2652,26.3146,726700.0
2012-08-29 14:00:00,37.33,37.36,37.29,37.36,448100.0,26.3216,26.3428,26.2934,26.3428,448100.0
2012-08-29 14:30:00,37.36,37.38,37.29,37.31,775500.0,26.3428,26.3569,26.2934,26.3075,775500.0
2012-08-29 15:00:00,37.31,37.36,37.26,37.34,986300.0,26.3075,26.3428,26.2723,26.3287,986300.0
2012-08-29 15:30:00,37.35,37.39,37.3,37.3,2018300.0,26.3357,26.3639,26.3005,26.3005,2018300.0
2012-08-30 09:30:00,37.04,37.13,36.98,37.05,2012800.0,26.1171,26.1806,26.0748,26.1242,2012800.0
2012-08-30 10:00:00,37.06,37.06,36.78,36.87,1557300.0,26.1312,26.1312,25.9338,25.9973,1557300.0
2012-08-30 10:30:00,36.87,36.91,36.74,36.82,1346000.0,25.9973,26.0255,25.9056,25.962,1346000.0
2012-08-30 11:00:00,36.81,36.91,36.78,36.89,853000.0,25.955,26.0255,25.9338,26.0114,853000.0
2012-08-30 11:30:00,36.9,36.9,36.78,36.83,587000.0,26.0184,26.0184,25.9338,25.9691,587000.0
2012-08-30 12:00:00,36.83,36.83,36.71,36.72,510100.0,25.9691,25.9691,25.8845,25.8915,510100.0
2012-08-30 12:30:00,36.73,36.78,36.72,36.78,442000.0,25.8986,25.9338,25.8915,25.9338,442000.0
2012-08-30 13:00:00,36.78,36.83,36.75,36.82,494500.0,25.9338,25.9691,25.9127,25.962,494500.0
2012-08-30 13:30:00,36.81,36.86,36.78,36.86,419700.0,25.955,25.9902,25.9338,25.9902,419700.0
2012-08-30 14:00:00,36.86,36.9,36.84,36.86,406800.0,25.9902,26.0184,25.9761,25.9902,406800.0
2012-08-30 14:30:00,36.85,36.91,36.82,36.91,655900.0,25.9832,26.0255,25.962,26.0255,655900.0
2012-08-30 15:00:00,36.9,36.96,36.89,36.95,722300.0,26.0184,26.0607,26.0114,26.0537,722300.0
2012-08-30 15:30:00,36.95,37.04,36.9,36.91,1838200.0,26.0537,26.1171,26.0184,26.0255,1838200.0
2012-08-31 09:30:00,37.14,37.35,37.01,37.09,1755700.0,26.1876,26.3357,26.096,26.1524,1755700.0
2012-08-31 10:00:00,37.09,37.3,36.86,37.18,2617600.0,26.1524,26.3005,25.9902,26.2159,2617600.0
2012-08-31 10:30:00,37.18,37.39,37.12,37.38,1841000.0,26.2159,26.3639,26.1735,26.3569,1841000.0
2012-08-31 11:00:00,37.38,37.4,37.21,37.23,1163700.0,26.3569,26.371,26.237,26.2511,1163700.0
2012-08-31 11:30:00,37.23,37.33,37.23,37.29,612500.0,26.2511,26.3216,26.2511,26.2934,612500.0
2012-08-31 12:00:00,37.29,37.33,37.06,37.12,985900.0,26.2934,26.3216,26.1312,26.1735,985900.0
2012-08-31 12:30:00,37.12,37.15,37.07,37.09,413800.0,26.1735,26.1947,26.1383,26.1524,413800.0
2012-08-31 13:00:00,37.09,37.13,37.0,37.04,645800.0,26.1524,26.1806,26.0889,26.1171,645800.0
2012-08-31 13:30:00,37.05,37.16,37.04,37.1,335300.0,26.1242,26.2017,26.1171,26.1594,335300.0
2012-08-31 14:00:00,37.11,37.25,37.09,37.25,623900.0,26.1665,26.2652,26.1524,26.2652,623900.0
2012-08-31 14:30:00,37.25,37.27,37.14,37.14,429400.0,26.2652,26.2793,26.1876,26.1876,429400.0
2012-08-31 15:00:00,37.14,37.15,37.05,37.07,543600.0,26.1876,26.1947,26.1242,26.1383,543600.0
2012-08-31 15:30:00,37.06,37.23,37.03,37.15,2490400.0,26.1312,26.2511,26.1101,26.1947,2490400.0
2012-09-04 09:30:00,36.99,37.24,36.91,37.11,1983700.0,26.0819,26.2582,26.0255,26.1665,1983700.0
2012-09-04 10:00:00,37.1,37.15,36.88,36.93,1366100.0,26.1594,26.1947,26.0043,26.0396,1366100.0
2012-09-04 10:30:00,36.92,37.04,36.78,36.83,1527700.0,26.0325,26.1171,25.9338,25.9691,1527700.0
2012-09-04 11:00:00,36.83,36.99,36.79,36.97,857000.0,25.9691,26.0819,25.9409,26.0678,857000.0
2012-09-04 11:30:00,36.97,37.0,36.88,36.91,499000.0,26.0678,26.0889,26.0043,26.0255,499000.0
2012-09-04 12:00:00,36.91,36.92,36.8,36.83,599600.0,26.0255,26.0325,25.9479,25.9691,599600.0
2012-09-04 12:30:00,36.82,36.88,36.81,36.83,486400.0,25.962,26.0043,25.955,25.9691,486400.0
2012-09-04 13:00:00,36.83,36.86,36.8,36.83,442300.0,25.9691,25.9902,25.9479,25.9691,442300.0
2012-09-04 13:30:00,36.84,36.91,36.83,36.86,480100.0,25.9761,26.0255,25.9691,25.9902,480100.0
2012-09-04 14:00:00,36.87,36.98,36.83,36.97,624300.0,25.9973,26.0748,25.9691,26.0678,624300.0
2012-09-04 14:30:00,36.97,37.14,36.96,37.1,1085400.0,26.0678,26.1876,26.0607,26.1594,1085400.0
2012-09-04 15:00:00,37.11,37.16,37.06,37.1,855900.0,26.1665,26.2017,26.1312,26.1594,855900.0
2012-09-04 15:30:00,37.09,37.1,37.0,37.01,1500200.0,26.1524,26.1594,26.0889,26.096,1500200.0
2012-09-05 09:30:00,37.08,37.22,36.94,37.08,1474700.0,26.1453,26.2441,26.0466,26.1453,1474700.0
2012-09-05 10:00:00,37.08,37.24,37.05,37.24,1558400.0,26.1453,26.2582,26.1242,26.2582,1558400.0
2012-09-05 10:30:00,37.24,37.29,37.04,37.05,1245400.0,26.2582,26.2934,26.1171,26.1242,1245400.0
2012-09-05 11:00:00,37.05,37.22,37.02,37.21,870000.0,26.1242,26.2441,26.103,26.237,870000.0
2012-09-05 11:30:00,37.21,37.22,37.07,37.15,888800.0,26.237,26.2441,26.1383,26.1947,888800.0
2012-09-05 12:00:00,37.14,37.18,37.13,37.18,320300.0,26.1876,26.2159,26.1806,26.2159,320300.0
2012-09-05 12:30:00,37.18,37.24,37.16,37.21,506800.0,26.2159,26.2582,26.2017,26.237,506800.0
2012-09-05 13:00:00,37.2,37.24,37.16,37.24,536900.0,26.23,26.2582,26.2017,26.2582,536900.0
2012-09-05 13:30:00,37.23,37.26,37.07,37.11,1191400.0,26.2511,26.2723,26.1383,26.1665,1191400.0
2012-09-05 14:00:00,37.11,37.12,37.06,37.08,584700.0,26.1665,26.1735,26.1312,26.1453,584700.0
2012-09-05 14:30:00,37.08,37.14,37.06,37.12,571400.0,26.1453,26.1876,26.1312,26.1735,571400.0
2012-09-05 15:00:00,37.13,37.13,37.06,37.11,634900.0,26.1806,26.1806,26.1312,26.1665,634900.0
2012-09-05 15:30:00,37.12,37.17,37.06,37.11,1845200.0,26.1735,26.2088,26.1312,26.1665,1845200.0
2012-09-06 09:30:00,37.59,38.09,37.5,38.08,5002700.0,26.5049,26.8575,26.4415,26.8504,5002700.0
2012-09-06 10:00:00,38.08,38.64,38.06,38.59,5816200.0,26.8504,27.2453,26.8363,27.2101,5816200.0
2012-09-06 10:30:00,38.59,38.83,38.55,38.79,4642400.0,27.2101,27.3793,27.1818,27.3511,4642400.0
2012-09-06 11:00:00,38.8,38.87,38.6,38.74,3423600.0,27.3581,27.4075,27.2171,27.3158,3423600.0
2012-09-06 11:30:00,38.75,38.82,38.67,38.73,1617400.0,27.3229,27.3722,27.2665,27.3088,1617400.0
2012-09-06 12:00:00,38.73,38.75,38.61,38.67,1534300.0,27.3088,27.3229,27.2242,27.2665,1534300.0
2012-09-06 12:30:00,38.67,38.77,38.38,38.59,3655400.0,27.2665,27.337,27.062,27.2101,3655400.0
2012-09-06 13:00:00,38.59,38.63,38.46,38.6,1162800.0,27.2101,27.2383,27.1184,27.2171,1162800.0
2012-09-06 13:30:00,38.59,38.78,38.56,38.76,1483300.0,27.2101,27.344,27.1889,27.3299,1483300.0
2012-09-06 14:00:00,38.76,38.81,38.69,38.77,2311200.0,27.3299,27.3652,27.2806,27.337,2311200.0
2012-09-06 14:30:00,38.77,38.83,38.73,38.73,1414500.0,27.337,27.3793,27.3088,27.3088,1414500.0
2012-09-06 15:00:00,38.73,38.73,38.55,38.55,2164100.0,27.3088,27.3088,27.1818,27.1818,2164100.0
2012-09-06 15:30:00,38.56,38.77,38.55,38.7,4559200.0,27.1889,27.337,27.1818,27.2876,4559200.0
2012-09-07 09:30:00,39.04,39.48,39.0,39.24,6192800.0,27.5273,27.8376,27.4991,27.6684,6192800.0
2012-09-07 10:00:00,39.25,39.3,39.1,39.11,2400400.0,27.6754,27.7107,27.5697,27.5767,2400400.0
2012-09-07 10:30:00,39.1,39.3,39.04,39.25,1698400.0,27.5697,27.7107,27.5273,27.6754,1698400.0
2012-09-07 11:00:00,39.24,39.48,39.18,39.48,2302700.0,27.6684,27.8376,27.6261,27.8376,2302700.0
2012-09-07 11:30:00,39.48,39.53,39.41,39.42,1546200.0,27.8376,27.8729,27.7882,27.7953,1546200.0
2012-09-07 12:00:00,39.41,39.45,39.31,39.38,1593600.0,27.7882,27.8164,27.7177,27.7671,1593600.0
2012-09-07 12:30:00,39.38,39.45,39.34,39.44,768200.0,27.7671,27.8164,27.7389,27.8094,768200.0
2012-09-07 13:00:00,39.44,39.46,39.34,39.45,1192700.0,27.8094,27.8235,27.7389,27.8164,1192700.0
2012-09-07 13:30:00,39.45,39.45,39.35,39.36,812000.0,27.8164,27.8164,27.7459,27.753,812000.0
2012-09-07 14:00:00,39.36,39.37,39.28,39.34,1164300.0,27.753,27.76,27.6966,27.7389,1164300.0
2012-09-07 14:30:00,39.34,39.38,39.33,39.36,920700.0,27.7389,27.7671,27.7318,27.753,920700.0
2012-09-07 15:00:00,39.36,39.37,39.13,39.17,2044700.0,27.753,27.76,27.5908,27.619,2044700.0
2012-09-07 15:30:00,39.17,39.31,39.16,39.3,3117500.0,27.619,27.7177,27.612,27.7107,3117500.0
2012-09-10 09:30:00,39.22,39.57,39.14,39.56,3294900.0,27.6543,27.9011,27.5979,27.894,3294900.0
2012-09-10 10:00:00,39.56,39.78,39.46,39.63,3140500.0,27.894,28.0491,27.8235,27.9434,3140500.0
2012-09-10 10:30:00,39.63,39.67,39.37,39.47,1486100.0,27.9434,27.9716,27.76,27.8305,1486100.0
2012-09-10 11:00:00,39.47,39.51,39.32,39.34,1018000.0,27.8305,27.8587,27.7248,27.7389,1018000.0
2012-09-10 11:30:00,39.34,39.4,39.3,39.36,710200.0,27.7389,27.7812,27.7107,27.753,710200.0
2012-09-10 12:00:00,39.36,39.39,39.21,39.22,789600.0,27.753,27.7741,27.6472,27.6543,789600.0
2012-09-10 12:30:00,39.21,39.26,39.19,39.21,929800.0,27.6472,27.6825,27.6331,27.6472,929800.0
2012-09-10 13:00:00,39.21,39.27,39.2,39.22,540700.0,27.6472,27.6895,27.6402,27.6543,540700.0
2012-09-10 13:30:00,39.21,39.25,39.06,39.08,815300.0,27.6472,27.6754,27.5415,27.5556,815300.0
2012-09-10 14:00:00,39.08,39.19,39.08,39.14,624700.0,27.5556,27.6331,27.5556,27.5979,624700.0
2012-09-10 14:30:00,39.15,39.16,38.98,38.98,1060700.0,27.6049,27.612,27.485,27.485,1060700.0
2012-09-10 15:00:00,38.99,39.02,38.81,38.88,1577000.0,27.4921,27.5132,27.3652,27.4145,1577000.0
2012-09-10 15:30:00,38.87,38.88,38.73,38.77,3164800.0,27.4075,27.4145,27.3088,27.337,3164800.0
2012-09-11 09:30:00,38.8,39.25,38.73,39.23,2723100.0,27.3581,27.6754,27.3088,27.6613,2723100.0
2012-09-11 10:00:00,39.22,39.33,39.2,39.23,1431400.0,27.6543,27.7318,27.6402,27.6613,1431400.0
2012-09-11 10:30:00,39.24,39.35,39.18,39.34,1195100.0,27.6684,27.7459,27.6261,27.7389,1195100.0
2012-09-11 11:00:00,39.35,39.4,39.3,39.4,971600.0,27.7459,27.7812,27.7107,27.7812,971600.0
2012-09-11 11:30:00,39.4,39.4,39.16,39.19,1283800.0,27.7812,27.7812,27.612,27.6331,1283800.0
2012-09-11 12:00:00,39.19,39.25,39.11,39.24,636700.0,27.6331,27.6754,27.5767,27.6684,636700.0
2012-09-11 12:30:00,39.23,39.27,39.19,39.24,580000.0,27.6613,27.6895,27.6331,27.6684,580000.0
2012-09-11 13:00:00,39.24,39.28,39.17,39.25,726600.0,27.6684,27.6966,27.619,27.6754,726600.0
2012-09-11 13:30:00,39.25,39.49,39.24,39.45,1664300.0,27.6754,27.8446,27.6684,27.8164,1664300.0
2012-09-11 14:00:00,39.44,39.48,39.29,39.32,1108200.0,27.8094,27.8376,27.7036,27.7248,1108200.0
2012-09-11 14:30:00,39.31,39.55,39.31,39.5,2623500.0,27.7177,27.887,27.7177,27.8517,2623500.0
2012-09-11 15:00:00,39.5,39.54,39.44,39.45,1592800.0,27.8517,27.8799,27.8094,27.8164,1592800.0
2012-09-11 15:30:00,39.45,39.63,39.45,39.6,3953900.0,27.8164,27.9434,27.8164,27.9222,3953900.0
2012-09-12 09:30:00,39.88,40.2,39.82,40.16,5388100.0,28.1196,28.3453,28.0773,28.3171,5388100.0
2012-09-12 10:00:00,40.16,40.2,39.93,39.95,2960000.0,28.3171,28.3453,28.1549,28.169,2960000.0
2012-09-12 10:30:00,39.96,40.07,39.86,40.02,3272600.0,28.176,28.2536,28.1055,28.2184,3272600.0
2012-09-12 11:00:00,40.02,40.24,39.99,40.23,1797100.0,28.2184,28.3735,28.1972,28.3664,1797100.0
2012-09-12 11:30:00,40.23,40.25,39.98,40.01,1141300.0,28.3664,28.3805,28.1901,28.2113,1141300.0
2012-09-12 12:00:00,40.01,40.05,39.94,39.98,729200.0,28.2113,28.2395,28.1619,28.1901,729200.0
2012-09-12 12:30:00,39.98,40.08,39.96,40.07,609500.0,28.1901,28.2607,28.176,28.2536,609500.0
2012-09-12 13:00:00,40.07,40.13,39.98,40.0,1307600.0,28.2536,28.2959,28.1901,28.2043,1307600.0
2012-09-12 13:30:00,40.0,40.01,39.9,39.95,949100.0,28.2043,28.2113,28.1337,28.169,949100.0
2012-09-12 14:00:00,39.95,40.02,39.89,39.89,922000.0,28.169,28.2184,28.1267,28.1267,922000.0
2012-09-12 14:30:00,39.89,39.96,39.85,39.86,874700.0,28.1267,28.176,28.0985,28.1055,874700.0
2012-09-12 15:00:00,39.86,39.92,39.79,39.9,1211700.0,28.1055,28.1478,28.0562,28.1337,1211700.0
2012-09-12 15:30:00,39.9,39.95,39.79,39.92,2319700.0,28.1337,28.169,28.0562,28.1478,2319700.0
2012-09-13 09:30:00,39.84,39.97,39.59,39.79,2622000.0,28.0914,28.1831,27.9152,28.0562,2622000.0
2012-09-13 10:00:00,39.79,39.85,39.75,39.75,1000200.0,28.0562,28.0985,28.028,28.028,1000200.0
2012-09-13 10:30:00,39.75,39.82,39.66,39.75,1232800.0,28.028,28.0773,27.9645,28.028,1232800.0
2012-09-13 11:00:00,39.75,39.98,39.74,39.97,1307700.0,28.028,28.1901,28.0209,28.1831,1307700.0
2012-09-13 11:30:00,39.98,40.0,39.8,39.83,860000.0,28.1901,28.2043,28.0632,28.0844,860000.0
2012-09-13 12:00:00,39.83,40.08,39.76,39.98,1223200.0,28.0844,28.2607,28.035,28.1901,1223200.0
2012-09-13 12:30:00,39.98,40.49,39.75,40.4,6612300.0,28.1901,28.5498,28.028,28.4863,6612300.0
2012-09-13 13:00:00,40.41,40.66,40.37,40.64,3475400.0,28.4933,28.6696,28.4651,28.6555,3475400.0
2012-09-13 13:30:00,40.64,40.85,40.63,40.8,3128700.0,28.6555,28.8036,28.6485,28.7683,3128700.0
2012-09-13 14:00:00,40.8,41.47,40.8,41.36,5404800.0,28.7683,29.2408,28.7683,29.1632,5404800.0
2012-09-13 14:30:00,41.36,41.58,41.24,41.29,7175900.0,29.1632,29.3183,29.0786,29.1138,7175900.0
2012-09-13 15:00:00,41.3,41.38,41.2,41.25,4148600.0,29.1209,29.1773,29.0504,29.0856,4148600.0
2012-09-13 15:30:00,41.25,41.45,41.25,41.41,5777100.0,29.0856,29.2267,29.0856,29.1985,5777100.0
2012-09-14 09:30:00,41.96,42.09,41.63,41.63,6481200.0,29.5863,29.6779,29.3536,29.3536,6481200.0
2012-09-14 10:00:00,41.63,41.99,41.55,41.78,4461500.0,29.3536,29.6074,29.2972,29.4593,4461500.0
2012-09-14 10:30:00,41.77,41.89,41.57,41.71,3780000.0,29.4523,29.5369,29.3113,29.41,3780000.0
2012-09-14 11:00:00,41.7,41.77,41.5,41.59,3220500.0,29.4029,29.4523,29.2619,29.3254,3220500.0
2012-09-14 11:30:00,41.6,41.65,41.23,41.38,3346600.0,29.3324,29.3677,29.0715,29.1773,3346600.0
2012-09-14 12:00:00,41.38,41.68,41.34,41.58,2944000.0,29.1773,29.3888,29.1491,29.3183,2944000.0
2012-09-14 12:30:00,41.58,41.6,41.44,41.45,1768700.0,29.3183,29.3324,29.2196,29.2267,1768700.0
2012-09-14 13:00:00,41.44,41.54,41.34,41.38,1300400.0,29.2196,29.2901,29.1491,29.1773,1300400.0
2012-09-14 13:30:00,41.39,41.56,41.34,41.54,1291600.0,29.1843,29.3042,29.1491,29.2901,1291600.0
2012-09-14 14:00:00,41.55,41.65,41.5,41.6,1270500.0,29.2972,29.3677,29.2619,29.3324,1270500.0
2012-09-14 14:30:00,41.6,41.6,41.42,41.52,1149400.0,29.3324,29.3324,29.2055,29.276,1149400.0
2012-09-14 15:00:00,41.52,41.55,41.35,41.46,1944900.0,29.276,29.2972,29.1561,29.2337,1944900.0
2012-09-14 15:30:00,41.46,41.55,41.35,41.54,4507100.0,29.2337,29.2972,29.1561,29.2901,4507100.0
2012-09-17 09:30:00,40.94,41.4,40.94,41.16,3473300.0,28.8671,29.1914,28.8671,29.0222,3473300.0
2012-09-17 10:00:00,41.16,41.38,41.1,41.3,1309000.0,29.0222,29.1773,28.9799,29.1209,1309000.0
2012-09-17 10:30:00,41.3,41.39,41.2,41.26,1236200.0,29.1209,29.1843,29.0504,29.0927,1236200.0
2012-09-17 11:00:00,41.26,41.32,41.21,41.23,833600.0,29.0927,29.135,29.0574,29.0715,833600.0
2012-09-17 11:30:00,41.23,41.44,41.23,41.33,900800.0,29.0715,29.2196,29.0715,29.142,900800.0
2012-09-17 12:00:00,41.33,41.39,41.31,41.34,652000.0,29.142,29.1843,29.1279,29.1491,652000.0
2012-09-17 12:30:00,41.35,41.39,41.28,41.29,528700.0,29.1561,29.1843,29.1068,29.1138,528700.0
2012-09-17 13:00:00,41.3,41.3,41.22,41.26,414900.0,29.1209,29.1209,29.0645,29.0927,414900.0
2012-09-17 13:30:00,41.26,41.27,41.12,41.15,800100.0,29.0927,29.0997,28.994,29.0151,800100.0
2012-09-17 14:00:00,41.15,41.15,40.97,41.08,1837900.0,29.0151,29.0151,28.8882,28.9658,1837900.0
2012-09-17 14:30:00,41.08,41.1,41.0,41.04,885800.0,28.9658,28.9799,28.9094,28.9376,885800.0
2012-09-17 15:00:00,41.04,41.09,41.03,41.05,1173000.0,28.9376,28.9728,28.9305,28.9446,1173000.0
2012-09-17 15:30:00,41.05,41.23,41.02,41.21,2483900.0,28.9446,29.0715,28.9235,29.0574,2483900.0
2012-09-18 09:30:00,41.05,41.17,40.66,40.88,5260000.0,28.9446,29.0292,28.6696,28.8247,5260000.0
2012-09-18 10:00:00,40.88,41.03,40.83,40.99,1930000.0,28.8247,28.9305,28.7895,28.9023,1930000.0
2012-09-18 10:30:00,40.98,41.23,40.96,41.22,2829100.0,28.8953,29.0715,28.8812,29.0645,2829100.0
2012-09-18 11:00:00,41.23,41.33,41.15,41.33,1429600.0,29.0715,29.142,29.0151,29.142,1429600.0
2012-09-18 11:30:00,41.32,41.33,41.07,41.09,887000.0,29.135,29.142,28.9587,28.9728,887000.0
2012-09-18 12:00:00,41.1,41.14,40.99,41.01,952900.0,28.9799,29.0081,28.9023,28.9164,952900.0
2012-09-18 12:30:00,41.0,41.13,41.0,41.09,584900.0,28.9094,29.001,28.9094,28.9728,584900.0
2012-09-18 13:00:00,41.09,41.14,41.01,41.04,770500.0,28.9728,29.0081,28.9164,28.9376,770500.0
2012-09-18 13:30:00,41.04,41.06,40.99,41.02,720200.0,28.9376,28.9517,28.9023,28.9235,720200.0
2012-09-18 14:00:00,41.02,41.12,40.98,40.99,1127200.0,28.9235,28.994,28.8953,28.9023,1127200.0
2012-09-18 14:30:00,40.99,41.07,40.96,41.04,905600.0,28.9023,28.9587,28.8812,28.9376,905600.0
2012-09-18 15:00:00,41.03,41.15,41.01,41.14,1320800.0,28.9305,29.0151,28.9164,29.0081,1320800.0
2012-09-18 15:30:00,41.14,41.25,41.11,41.24,2675000.0,29.0081,29.0856,28.9869,29.0786,2675000.0
2012-09-19 09:30:00,41.3,41.39,41.04,41.28,3440900.0,29.1209,29.1843,28.9376,29.1068,3440900.0
2012-09-19 10:00:00,41.28,41.76,41.27,41.54,2639300.0,29.1068,29.4452,29.0997,29.2901,2639300.0
2012-09-19 10:30:00,41.53,41.58,41.4,41.43,2150600.0,29.2831,29.3183,29.1914,29.2126,2150600.0
2012-09-19 11:00:00,41.43,41.64,41.41,41.5,2169200.0,29.2126,29.3606,29.1985,29.2619,2169200.0
2012-09-19 11:30:00,41.51,41.57,41.45,41.5,842100.0,29.269,29.3113,29.2267,29.2619,842100.0
2012-09-19 12:00:00,41.5,41.5,41.37,41.47,813000.0,29.2619,29.2619,29.1702,29.2408,813000.0
2012-09-19 12:30:00,41.47,41.61,41.46,41.58,1145100.0,29.2408,29.3395,29.2337,29.3183,1145100.0
2012-09-19 13:00:00,41.58,41.6,41.39,41.41,711600.0,29.3183,29.3324,29.1843,29.1985,711600.0
2012-09-19 13:30:00,41.41,41.46,41.34,41.4,1054600.0,29.1985,29.2337,29.1491,29.1914,1054600.0
2012-09-19 14:00:00,41.39,41.46,41.36,41.39,653000.0,29.1843,29.2337,29.1632,29.1843,653000.0
2012-09-19 14:30:00,41.4,41.52,41.38,41.51,837700.0,29.1914,29.276,29.1773,29.269,837700.0
2012-09-19 15:00:00,41.51,41.53,41.44,41.46,938300.0,29.269,29.2831,29.2196,29.2337,938300.0
2012-09-19 15:30:00,41.46,41.48,41.33,41.34,2162600.0,29.2337,29.2478,29.142,29.1491,2162600.0
2012-09-20 09:30:00,40.96,41.02,40.55,40.67,3952500.0,28.8812,28.9235,28.5921,28.6767,3952500.0
2012-09-20 10:00:00,40.67,40.76,40.61,40.7,1862100.0,28.6767,28.7401,28.6344,28.6978,1862100.0
2012-09-20 10:30:00,40.7,40.94,40.67,40.92,1484300.0,28.6978,28.8671,28.6767,28.8529,1484300.0
2012-09-20 11:00:00,40.93,40.98,40.81,40.85,1221000.0,28.86,28.8953,28.7754,28.8036,1221000.0
2012-09-20 11:30:00,40.86,41.0,40.85,40.97,686100.0,28.8106,28.9094,28.8036,28.8882,686100.0
2012-09-20 12:00:00,40.98,41.03,40.85,40.87,764600.0,28.8953,28.9305,28.8036,28.8177,764600.0
2012-09-20 12:30:00,40.87,40.96,40.84,40.88,914500.0,28.8177,28.8812,28.7965,28.8247,914500.0
2012-09-20 13:00:00,40.87,40.92,40.84,40.86,949900.0,28.8177,28.8529,28.7965,28.8106,949900.0
2012-09-20 13:30:00,40.86,41.01,40.85,41.0,569200.0,28.8106,28.9164,28.8036,28.9094,569200.0
2012-09-20 14:00:00,41.01,41.16,40.99,41.11,1423000.0,28.9164,29.0222,28.9023,28.9869,1423000.0
2012-09-20 14:30:00,41.11,41.21,41.08,41.2,966500.0,28.9869,29.0574,28.9658,29.0504,966500.0
2012-09-20 15:00:00,41.2,41.23,41.14,41.22,1393400.0,29.0504,29.0715,29.0081,29.0645,1393400.0
2012-09-20 15:30:00,41.2,41.28,41.18,41.25,2891300.0,29.0504,29.1068,29.0363,29.0856,2891300.0
2012-09-21 09:30:00,41.53,41.7,41.23,41.39,6958300.0,29.2831,29.4029,29.0715,29.1843,6958300.0
2012-09-21 10:00:00,41.39,41.4,41.24,41.26,1187000.0,29.1843,29.1914,29.0786,29.0927,1187000.0
2012-09-21 10:30:00,41.25,41.3,40.87,40.87,2237300.0,29.0856,29.1209,28.8177,28.8177,2237300.0
2012-09-21 11:00:00,40.87,41.05,40.77,40.99,1727000.0,28.8177,28.9446,28.7472,28.9023,1727000.0
2012-09-21 11:30:00,40.99,41.13,40.96,40.98,831400.0,28.9023,29.001,28.8812,28.8953,831400.0
2012-09-21 12:00:00,40.98,41.01,40.83,40.84,1175000.0,28.8953,28.9164,28.7895,28.7965,1175000.0
2012-09-21 12:30:00,40.84,40.94,40.82,40.88,675200.0,28.7965,28.8671,28.7824,28.8247,675200.0
2012-09-21 13:00:00,40.87,40.97,40.84,40.96,536600.0,28.8177,28.8882,28.7965,28.8812,536600.0
2012-09-21 13:30:00,40.95,41.03,40.95,40.97,543100.0,28.8741,28.9305,28.8741,28.8882,543100.0
2012-09-21 14:00:00,40.98,41.03,40.9,40.94,841000.0,28.8953,28.9305,28.8388,28.8671,841000.0
2012-09-21 14:30:00,40.94,41.02,40.92,41.0,717600.0,28.8671,28.9235,28.8529,28.9094,717600.0
2012-09-21 15:00:00,40.99,41.02,40.9,40.96,1216900.0,28.9023,28.9235,28.8388,28.8812,1216900.0
2012-09-21 15:30:00,40.95,41.0,40.85,40.87,3094100.0,28.8741,28.9094,28.8036,28.8177,3094100.0
2012-09-24 09:30:00,40.61,40.95,40.59,40.9,2837500.0,28.6344,28.8741,28.6203,28.8388,2837500.0
2012-09-24 10:00:00,40.9,41.08,40.89,41.08,1712400.0,28.8388,28.9658,28.8318,28.9658,1712400.0
2012-09-24 10:30:00,41.08,41.44,41.07,41.36,1929200.0,28.9658,29.2196,28.9587,29.1632,1929200.0
2012-09-24 11:00:00,41.36,41.37,41.22,41.27,1262500.0,29.1632,29.1702,29.0645,29.0997,1262500.0
2012-09-24 11:30:00,41.27,41.3,41.2,41.21,908200.0,29.0997,29.1209,29.0504,29.0574,908200.0
2012-09-24 12:00:00,41.2,41.27,41.2,41.21,446900.0,29.0504,29.0997,29.0504,29.0574,446900.0
2012-09-24 12:30:00,41.2,41.21,41.14,41.19,622100.0,29.0504,29.0574,29.0081,29.0433,622100.0
2012-09-24 13:00:00,41.18,41.19,41.13,41.16,703100.0,29.0363,29.0433,29.001,29.0222,703100.0
2012-09-24 13:30:00,41.16,41.16,41.05,41.09,966500.0,29.0222,29.0222,28.9446,28.9728,966500.0
2012-09-24 14:00:00,41.08,41.3,41.07,41.3,1037800.0,28.9658,29.1209,28.9587,29.1209,1037800.0
2012-09-24 14:30:00,41.3,41.47,41.27,41.45,1288800.0,29.1209,29.2408,29.0997,29.2267,1288800.0
2012-09-24 15:00:00,41.45,41.45,41.29,41.38,1512000.0,29.2267,29.2267,29.1138,29.1773,1512000.0
2012-09-24 15:30:00,41.38,41.41,41.2,41.24,2971800.0,29.1773,29.1985,29.0504,29.0786,2971800.0
2012-09-25 09:30:00,41.45,41.55,41.14,41.32,3076400.0,29.2267,29.2972,29.0081,29.135,3076400.0
2012-09-25 10:00:00,41.29,41.36,41.05,41.14,2246600.0,29.1138,29.1632,28.9446,29.0081,2246600.0
2012-09-25 10:30:00,41.13,41.32,41.11,41.32,1081700.0,29.001,29.135,28.9869,29.135,1081700.0
2012-09-25 11:00:00,41.32,41.43,41.21,41.25,1084500.0,29.135,29.2126,29.0574,29.0856,1084500.0
2012-09-25 11:30:00,41.24,41.26,41.14,41.18,638700.0,29.0786,29.0927,29.0081,29.0363,638700.0
2012-09-25 12:00:00,41.18,41.19,41.06,41.08,787700.0,29.0363,29.0433,28.9517,28.9658,787700.0
2012-09-25 12:30:00,41.08,41.11,40.86,40.96,1240700.0,28.9658,28.9869,28.8106,28.8812,1240700.0
2012-09-25 13:00:00,40.97,40.98,40.88,40.91,510900.0,28.8882,28.8953,28.8247,28.8459,510900.0
2012-09-25 13:30:00,40.91,40.99,40.81,40.88,765000.0,28.8459,28.9023,28.7754,28.8247,765000.0
2012-09-25 14:00:00,40.88,40.89,40.76,40.84,1054900.0,28.8247,28.8318,28.7401,28.7965,1054900.0
2012-09-25 14:30:00,40.84,40.88,40.74,40.75,1154100.0,28.7965,28.8247,28.726,28.7331,1154100.0
2012-09-25 15:00:00,40.75,40.78,40.53,40.66,2250000.0,28.7331,28.7542,28.578,28.6696,2250000.0
2012-09-25 15:30:00,40.66,40.75,40.56,40.57,4252200.0,28.6696,28.7331,28.5991,28.6062,4252200.0
2012-09-26 09:30:00,40.13,40.24,39.7,40.17,4905000.0,28.2959,28.3735,27.9927,28.3241,4905000.0
2012-09-26 10:00:00,40.16,40.37,40.12,40.24,2436200.0,28.3171,28.4651,28.2889,28.3735,2436200.0
2012-09-26 10:30:00,40.25,40.3,40.01,40.06,2027500.0,28.3805,28.4158,28.2113,28.2466,2027500.0
2012-09-26 11:00:00,40.06,40.35,40.06,40.35,1382500.0,28.2466,28.451,28.2466,28.451,1382500.0
2012-09-26 11:30:00,40.34,40.34,40.12,40.21,1032900.0,28.444,28.444,28.2889,28.3523,1032900.0
2012-09-26 12:00:00,40.2,40.44,40.2,40.28,1312700.0,28.3453,28.5145,28.3453,28.4017,1312700.0
2012-09-26 12:30:00,40.28,40.46,40.22,40.41,832000.0,28.4017,28.5286,28.3594,28.4933,832000.0
2012-09-26 13:00:00,40.4,40.54,40.3,40.5,876700.0,28.4863,28.585,28.4158,28.5568,876700.0
2012-09-26 13:30:00,40.5,40.63,40.48,40.5,1342700.0,28.5568,28.6485,28.5427,28.5568,1342700.0
2012-09-26 14:00:00,40.5,40.6,40.48,40.5,777200.0,28.5568,28.6273,28.5427,28.5568,777200.0
2012-09-26 14:30:00,40.5,40.52,40.23,40.34,1176300.0,28.5568,28.5709,28.3664,28.444,1176300.0
2012-09-26 15:00:00,40.34,40.4,40.23,40.26,1065700.0,28.444,28.4863,28.3664,28.3876,1065700.0
2012-09-26 15:30:00,40.27,40.33,40.2,40.25,2566400.0,28.3946,28.4369,28.3453,28.3805,2566400.0
2012-09-27 09:30:00,40.4,40.6,40.21,40.3,3009100.0,28.4863,28.6273,28.3523,28.4158,3009100.0
2012-09-27 10:00:00,40.3,40.39,40.24,40.35,1153500.0,28.4158,28.4792,28.3735,28.451,1153500.0
2012-09-27 10:30:00,40.35,40.52,40.28,40.49,1767600.0,28.451,28.5709,28.4017,28.5498,1767600.0
2012-09-27 11:00:00,40.49,40.55,40.41,40.49,631300.0,28.5498,28.5921,28.4933,28.5498,631300.0
2012-09-27 11:30:00,40.48,40.61,40.44,40.6,1064900.0,28.5427,28.6344,28.5145,28.6273,1064900.0
2012-09-27 12:00:00,40.6,40.95,40.58,40.9,1608100.0,28.6273,28.8741,28.6132,28.8388,1608100.0
2012-09-27 12:30:00,40.91,40.94,40.82,40.87,987600.0,28.8459,28.8671,28.7824,28.8177,987600.0
2012-09-27 13:00:00,40.87,40.96,40.85,40.94,800500.0,28.8177,28.8812,28.8036,28.8671,800500.0
2012-09-27 13:30:00,40.94,40.99,40.85,40.89,986900.0,28.8671,28.9023,28.8036,28.8318,986900.0
2012-09-27 14:00:00,40.89,40.9,40.83,40.85,685700.0,28.8318,28.8388,28.7895,28.8036,685700.0
2012-09-27 14:30:00,40.85,40.94,40.77,40.77,823100.0,28.8036,28.8671,28.7472,28.7472,823100.0
2012-09-27 15:00:00,40.77,40.83,40.71,40.71,1094700.0,28.7472,28.7895,28.7049,28.7049,1094700.0
2012-09-27 15:30:00,40.72,40.79,40.63,40.67,2349600.0,28.7119,28.7613,28.6485,28.6767,2349600.0
2012-09-28 09:30:00,40.47,40.52,40.26,40.27,2713200.0,28.5357,28.5709,28.3876,28.3946,2713200.0
2012-09-28 10:00:00,40.27,40.41,40.18,40.27,2557400.0,28.3946,28.4933,28.3312,28.3946,2557400.0
2012-09-28 10:30:00,40.27,40.48,40.25,40.35,1102900.0,28.3946,28.5427,28.3805,28.451,1102900.0
2012-09-28 11:00:00,40.34,40.38,40.17,40.17,1241300.0,28.444,28.4722,28.3241,28.3241,1241300.0
2012-09-28 11:30:00,40.18,40.35,40.16,40.31,727300.0,28.3312,28.451,28.3171,28.4228,727300.0
2012-09-28 12:00:00,40.32,40.52,40.29,40.38,1112400.0,28.4299,28.5709,28.4087,28.4722,1112400.0
2012-09-28 12:30:00,40.37,40.5,40.37,40.48,434300.0,28.4651,28.5568,28.4651,28.5427,434300.0
2012-09-28 13:00:00,40.48,40.54,40.44,40.54,594200.0,28.5427,28.585,28.5145,28.585,594200.0
2012-09-28 13:30:00,40.54,40.63,40.51,40.55,625200.0,28.585,28.6485,28.5639,28.5921,625200.0
2012-09-28 14:00:00,40.55,40.61,40.47,40.48,617200.0,28.5921,28.6344,28.5357,28.5427,617200.0
2012-09-28 14:30:00,40.48,40.51,40.34,40.34,851900.0,28.5427,28.5639,28.444,28.444,851900.0
2012-09-28 15:00:00,40.35,40.47,40.32,40.39,1008100.0,28.451,28.5357,28.4299,28.4792,1008100.0
2012-09-28 15:30:00,40.39,40.53,40.29,40.47,3119200.0,28.4792,28.578,28.4087,28.5357,3119200.0
2012-10-01 09:30:00,40.86,41.29,40.8,41.16,2866100.0,28.8106,29.1138,28.7683,29.0222,2866100.0
2012-10-01 10:00:00,41.17,41.48,41.16,41.32,2270000.0,29.0292,29.2478,29.0222,29.135,2270000.0
2012-10-01 10:30:00,41.33,41.42,41.27,41.38,1392500.0,29.142,29.2055,29.0997,29.1773,1392500.0
2012-10-01 11:00:00,41.38,41.5,41.36,41.43,1551800.0,29.1773,29.2619,29.1632,29.2126,1551800.0
2012-10-01 11:30:00,41.43,41.46,41.21,41.25,1270600.0,29.2126,29.2337,29.0574,29.0856,1270600.0
2012-10-01 12:00:00,41.25,41.43,41.25,41.42,783900.0,29.0856,29.2126,29.0856,29.2055,783900.0
2012-10-01 12:30:00,41.42,41.49,41.34,41.38,1606400.0,29.2055,29.2549,29.1491,29.1773,1606400.0
2012-10-01 13:00:00,41.38,41.4,41.15,41.29,1310700.0,29.1773,29.1914,29.0151,29.1138,1310700.0
2012-10-01 13:30:00,41.29,41.33,41.2,41.27,1279900.0,29.1138,29.142,29.0504,29.0997,1279900.0
2012-10-01 14:00:00,41.27,41.32,41.19,41.29,883600.0,29.0997,29.135,29.0433,29.1138,883600.0
2012-10-01 14:30:00,41.28,41.32,41.25,41.27,791400.0,29.1068,29.135,29.0856,29.0997,791400.0
2012-10-01 15:00:00,41.26,41.27,41.0,41.09,1586600.0,29.0927,29.0997,28.9094,28.9728,1586600.0
2012-10-01 15:30:00,41.08,41.16,40.9,40.97,2547200.0,28.9658,29.0222,28.8388,28.8882,2547200.0
2012-10-02 09:30:00,41.14,41.24,40.67,40.73,3371400.0,29.0081,29.0786,28.6767,28.719,3371400.0
2012-10-02 10:00:00,40.72,40.84,40.56,40.78,2877200.0,28.7119,28.7965,28.5991,28.7542,2877200.0
2012-10-02 10:30:00,40.79,40.85,40.65,40.7,1733800.0,28.7613,28.8036,28.6626,28.6978,1733800.0
2012-10-02 11:00:00,40.7,40.88,40.67,40.86,1420000.0,28.6978,28.8247,28.6767,28.8106,1420000.0
2012-10-02 11:30:00,40.86,40.95,40.68,40.76,1558800.0,28.8106,28.8741,28.6837,28.7401,1558800.0
2012-10-02 12:00:00,40.76,40.89,40.72,40.82,834700.0,28.7401,28.8318,28.7119,28.7824,834700.0
2012-10-02 12:30:00,40.82,40.95,40.8,40.88,710500.0,28.7824,28.8741,28.7683,28.8247,710500.0
2012-10-02 13:00:00,40.88,40.97,40.88,40.97,674800.0,28.8247,28.8882,28.8247,28.8882,674800.0
2012-10-02 13:30:00,40.97,41.02,40.82,40.88,1097100.0,28.8882,28.9235,28.7824,28.8247,1097100.0
2012-10-02 14:00:00,40.88,40.91,40.75,40.84,860300.0,28.8247,28.8459,28.7331,28.7965,860300.0
2012-10-02 14:30:00,40.83,40.85,40.7,40.7,1075300.0,28.7895,28.8036,28.6978,28.6978,1075300.0
2012-10-02 15:00:00,40.7,40.87,40.66,40.87,1294400.0,28.6978,28.8177,28.6696,28.8177,1294400.0
2012-10-02 15:30:00,40.87,40.99,40.84,40.91,2735000.0,28.8177,28.9023,28.7965,28.8459,2735000.0
2012-10-03 09:30:00,40.81,40.84,40.43,40.52,2590200.0,28.9867,29.008,28.7168,28.7807,2590200.0
2012-10-03 10:00:00,40.52,40.73,40.42,40.73,2251600.0,28.7807,28.9298,28.7096,28.9298,2251600.0
2012-10-03 10:30:00,40.73,40.75,40.6,40.64,2133400.0,28.9298,28.944,28.8375,28.8659,2133400.0
2012-10-03 11:00:00,40.64,40.91,40.57,40.82,1929500.0,28.8659,29.0577,28.8162,28.9938,1929500.0
2012-10-03 11:30:00,40.82,40.9,40.77,40.89,1347100.0,28.9938,29.0506,28.9582,29.0435,1347100.0
2012-10-03 12:00:00,40.89,41.0,40.89,41.0,1236600.0,29.0435,29.1216,29.0435,29.1216,1236600.0
2012-10-03 12:30:00,41.0,41.0,40.85,40.86,1188500.0,29.1216,29.1216,29.0151,29.0222,1188500.0
2012-10-03 13:00:00,40.87,40.9,40.78,40.86,899500.0,29.0293,29.0506,28.9654,29.0222,899500.0
2012-10-03 13:30:00,40.87,40.87,40.7,40.8,931200.0,29.0293,29.0293,28.9085,28.9796,931200.0
2012-10-03 14:00:00,40.8,40.87,40.73,40.73,781000.0,28.9796,29.0293,28.9298,28.9298,781000.0
2012-10-03 14:30:00,40.73,40.87,40.73,40.79,654200.0,28.9298,29.0293,28.9298,28.9725,654200.0
2012-10-03 15:00:00,40.79,40.84,40.71,40.77,1466600.0,28.9725,29.008,28.9156,28.9582,1466600.0
2012-10-03 15:30:00,40.78,40.87,40.74,40.84,2320500.0,28.9654,29.0293,28.9369,29.008,2320500.0
2012-10-04 09:30:00,41.16,41.54,40.91,41.52,3401500.0,29.2353,29.5052,29.0577,29.491,3401500.0
2012-10-04 10:00:00,41.52,41.97,41.43,41.95,3485300.0,29.491,29.8106,29.427,29.7964,3485300.0
2012-10-04 10:30:00,41.94,41.95,41.73,41.84,2027900.0,29.7893,29.7964,29.6401,29.7183,2027900.0
2012-10-04 11:00:00,41.84,41.89,41.69,41.73,1515500.0,29.7183,29.7538,29.6117,29.6401,1515500.0
2012-10-04 11:30:00,41.73,41.8,41.66,41.78,1031200.0,29.6401,29.6898,29.5904,29.6756,1031200.0
2012-10-04 12:00:00,41.77,41.81,41.75,41.78,1450500.0,29.6685,29.6969,29.6543,29.6756,1450500.0
2012-10-04 12:30:00,41.79,41.8,41.72,41.78,690700.0,29.6827,29.6898,29.633,29.6756,690700.0
2012-10-04 13:00:00,41.79,41.9,41.78,41.88,786100.0,29.6827,29.7609,29.6756,29.7467,786100.0
2012-10-04 13:30:00,41.89,41.97,41.81,41.89,1382300.0,29.7538,29.8106,29.6969,29.7538,1382300.0
2012-10-04 14:00:00,41.88,41.89,41.72,41.8,1369100.0,29.7467,29.7538,29.633,29.6898,1369100.0
2012-10-04 14:30:00,41.81,41.85,41.76,41.82,1151600.0,29.6969,29.7254,29.6614,29.704,1151600.0
2012-10-04 15:00:00,41.81,41.89,41.77,41.82,1413800.0,29.6969,29.7538,29.6685,29.704,1413800.0
2012-10-04 15:30:00,41.83,41.87,41.68,41.83,3057300.0,29.7111,29.7396,29.6046,29.7111,3057300.0
2012-10-05 09:30:00,42.04,42.44,42.03,42.29,4702300.0,29.8603,30.1444,29.8532,30.0379,4702300.0
2012-10-05 10:00:00,42.3,42.3,41.97,42.0,3774100.0,30.045,30.045,29.8106,29.8319,3774100.0
2012-10-05 10:30:00,41.99,42.1,41.88,42.1,2217600.0,29.8248,29.9029,29.7467,29.9029,2217600.0
2012-10-05 11:00:00,42.1,42.14,41.88,41.89,1701500.0,29.9029,29.9313,29.7467,29.7538,1701500.0
2012-10-05 11:30:00,41.89,42.04,41.8,41.8,880300.0,29.7538,29.8603,29.6898,29.6898,880300.0
2012-10-05 12:00:00,41.81,42.0,41.8,41.91,757700.0,29.6969,29.8319,29.6898,29.768,757700.0
2012-10-05 12:30:00,41.91,41.97,41.85,41.9,449300.0,29.768,29.8106,29.7254,29.7609,449300.0
2012-10-05 13:00:00,41.91,41.92,41.7,41.71,812100.0,29.768,29.7751,29.6188,29.6259,812100.0
2012-10-05 13:30:00,41.71,41.79,41.67,41.77,714000.0,29.6259,29.6827,29.5975,29.6685,714000.0
2012-10-05 14:00:00,41.76,41.8,41.66,41.77,639800.0,29.6614,29.6898,29.5904,29.6685,639800.0
2012-10-05 14:30:00,41.76,41.85,41.55,41.56,710800.0,29.6614,29.7254,29.5123,29.5194,710800.0
2012-10-05 15:00:00,41.56,41.66,41.5,41.66,1169200.0,29.5194,29.5904,29.4768,29.5904,1169200.0
2012-10-05 15:30:00,41.65,41.7,41.46,41.7,2495700.0,29.5833,29.6188,29.4483,29.6188,2495700.0
2012-10-08 09:30:00,41.33,41.6,41.11,41.47,3324700.0,29.356,29.5478,29.1997,29.4554,3324700.0
2012-10-08 10:00:00,41.47,41.52,41.3,41.35,1244200.0,29.4554,29.491,29.3347,29.3702,1244200.0
2012-10-08 10:30:00,41.35,41.52,41.32,41.46,1341600.0,29.3702,29.491,29.3489,29.4483,1341600.0
2012-10-08 11:00:00,41.47,41.59,41.46,41.55,860300.0,29.4554,29.5407,29.4483,29.5123,860300.0
2012-10-08 11:30:00,41.56,41.56,41.4,41.54,852900.0,29.5194,29.5194,29.4057,29.5052,852900.0
2012-10-08 12:00:00,41.53,41.6,41.5,41.56,569300.0,29.4981,29.5478,29.4768,29.5194,569300.0
2012-10-08 12:30:00,41.55,41.58,41.46,41.54,471700.0,29.5123,29.5336,29.4483,29.5052,471700.0
2012-10-08 13:00:00,41.55,41.59,41.47,41.56,487500.0,29.5123,29.5407,29.4554,29.5194,487500.0
2012-10-08 13:30:00,41.57,41.63,41.53,41.57,610000.0,29.5265,29.5691,29.4981,29.5265,610000.0
2012-10-08 14:00:00,41.57,41.65,41.49,41.52,1674800.0,29.5265,29.5833,29.4697,29.491,1674800.0
2012-10-08 14:30:00,41.52,41.57,41.49,41.51,726600.0,29.491,29.5265,29.4697,29.4839,726600.0
2012-10-08 15:00:00,41.52,41.84,41.51,41.7,2112800.0,29.491,29.7183,29.4839,29.6188,2112800.0
2012-10-08 15:30:00,41.7,41.75,41.59,41.66,2775700.0,29.6188,29.6543,29.5407,29.5904,2775700.0
2012-10-09 09:30:00,41.77,41.88,41.61,41.73,2226400.0,29.6685,29.7467,29.5549,29.6401,2226400.0
2012-10-09 10:00:00,41.74,41.95,41.73,41.85,1717000.0,29.6472,29.7964,29.6401,29.7254,1717000.0
2012-10-09 10:30:00,41.86,41.93,41.42,41.53,1866300.0,29.7325,29.7822,29.4199,29.4981,1866300.0
2012-10-09 11:00:00,41.53,41.56,41.37,41.47,1629400.0,29.4981,29.5194,29.3844,29.4554,1629400.0
2012-10-09 11:30:00,41.47,41.48,41.37,41.48,925100.0,29.4554,29.4625,29.3844,29.4625,925100.0
2012-10-09 12:00:00,41.48,41.57,41.46,41.48,868500.0,29.4625,29.5265,29.4483,29.4625,868500.0
2012-10-09 12:30:00,41.48,41.49,41.34,41.35,794300.0,29.4625,29.4697,29.3631,29.3702,794300.0
2012-10-09 13:00:00,41.35,41.54,41.32,41.5,931300.0,29.3702,29.5052,29.3489,29.4768,931300.0
2012-10-09 13:30:00,41.5,41.68,41.5,41.58,793000.0,29.4768,29.6046,29.4768,29.5336,793000.0
2012-10-09 14:00:00,41.59,41.65,41.51,41.56,854900.0,29.5407,29.5833,29.4839,29.5194,854900.0
2012-10-09 14:30:00,41.56,41.66,41.42,41.66,901600.0,29.5194,29.5904,29.4199,29.5904,901600.0
2012-10-09 15:00:00,41.66,41.7,41.39,41.41,1799200.0,29.5904,29.6188,29.3986,29.4128,1799200.0
2012-10-09 15:30:00,41.41,41.56,41.3,41.39,3223000.0,29.4128,29.5194,29.3347,29.3986,3223000.0
2012-10-10 09:30:00,41.55,41.82,41.48,41.58,2484700.0,29.5123,29.704,29.4625,29.5336,2484700.0
2012-10-10 10:00:00,41.58,41.85,41.5,41.84,1828400.0,29.5336,29.7254,29.4768,29.7183,1828400.0
2012-10-10 10:30:00,41.84,41.94,41.72,41.88,1900800.0,29.7183,29.7893,29.633,29.7467,1900800.0
2012-10-10 11:00:00,41.88,42.0,41.74,41.74,1716000.0,29.7467,29.8319,29.6472,29.6472,1716000.0
2012-10-10 11:30:00,41.75,41.75,41.57,41.59,1676400.0,29.6543,29.6543,29.5265,29.5407,1676400.0
2012-10-10 12:00:00,41.58,41.74,41.57,41.63,1355700.0,29.5336,29.6472,29.5265,29.5691,1355700.0
2012-10-10 12:30:00,41.63,41.64,41.41,41.43,1513600.0,29.5691,29.5762,29.4128,29.427,1513600.0
2012-10-10 13:00:00,41.42,41.73,41.33,41.63,2050200.0,29.4199,29.6401,29.356,29.5691,2050200.0
2012-10-10 13:30:00,41.62,41.82,41.57,41.77,1482400.0,29.562,29.704,29.5265,29.6685,1482400.0
2012-10-10 14:00:00,41.77,41.87,41.7,41.73,1355500.0,29.6685,29.7396,29.6188,29.6401,1355500.0
2012-10-10 14:30:00,41.73,41.86,41.68,41.82,1297000.0,29.6401,29.7325,29.6046,29.704,1297000.0
2012-10-10 15:00:00,41.81,41.94,41.78,41.83,1741700.0,29.6969,29.7893,29.6756,29.7111,1741700.0
2012-10-10 15:30:00,41.83,41.85,41.64,41.78,3823700.0,29.7111,29.7254,29.5762,29.6756,3823700.0
2012-10-11 09:30:00,42.37,42.5,42.27,42.32,4085400.0,30.0947,30.187,30.0237,30.0592,4085400.0
2012-10-11 10:00:00,42.33,42.57,42.28,42.38,2645300.0,30.0663,30.2368,30.0308,30.1018,2645300.0
2012-10-11 10:30:00,42.38,42.64,42.35,42.59,2212900.0,30.1018,30.2865,30.0805,30.251,2212900.0
2012-10-11 11:00:00,42.59,42.63,42.37,42.43,2057900.0,30.251,30.2794,30.0947,30.1373,2057900.0
2012-10-11 11:30:00,42.43,42.47,42.24,42.32,1670800.0,30.1373,30.1657,30.0024,30.0592,1670800.0
2012-10-11 12:00:00,42.31,42.36,42.17,42.29,1086300.0,30.0521,30.0876,29.9526,30.0379,1086300.0
2012-10-11 12:30:00,42.29,42.29,42.18,42.23,1076700.0,30.0379,30.0379,29.9597,29.9953,1076700.0
2012-10-11 13:00:00,42.23,42.26,42.1,42.1,817300.0,29.9953,30.0166,29.9029,29.9029,817300.0
2012-10-11 13:30:00,42.1,42.17,41.95,42.11,1343600.0,29.9029,29.9526,29.7964,29.91,1343600.0
2012-10-11 14:00:00,42.11,42.16,41.98,41.98,1143100.0,29.91,29.9455,29.8177,29.8177,1143100.0
2012-10-11 14:30:00,41.99,42.05,41.85,41.87,1652100.0,29.8248,29.8674,29.7254,29.7396,1652100.0
2012-10-11 15:00:00,41.87,41.97,41.86,41.97,1722600.0,29.7396,29.8106,29.7325,29.8106,1722600.0
2012-10-11 15:30:00,41.97,42.16,41.9,42.1,4723700.0,29.8106,29.9455,29.7609,29.9029,4723700.0
2012-10-12 09:30:00,41.59,42.15,41.15,41.92,9603700.0,29.5407,29.9384,29.2282,29.7751,9603700.0
2012-10-12 10:00:00,41.91,42.43,41.87,41.95,6862700.0,29.768,30.1373,29.7396,29.7964,6862700.0
2012-10-12 10:30:00,41.96,42.17,41.78,41.8,2324500.0,29.8035,29.9526,29.6756,29.6898,2324500.0
2012-10-12 11:00:00,41.79,41.84,41.54,41.64,2355200.0,29.6827,29.7183,29.5052,29.5762,2355200.0
2012-10-12 11:30:00,41.63,41.65,41.41,41.53,2106600.0,29.5691,29.5833,29.4128,29.4981,2106600.0
2012-10-12 12:00:00,41.53,41.78,41.5,41.62,2212100.0,29.4981,29.6756,29.4768,29.562,2212100.0
2012-10-12 12:30:00,41.63,41.68,41.39,41.41,1786000.0,29.5691,29.6046,29.3986,29.4128,1786000.0
2012-10-12 13:00:00,41.41,41.46,41.33,41.41,1140800.0,29.4128,29.4483,29.356,29.4128,1140800.0
2012-10-12 13:30:00,41.42,41.52,41.4,41.47,1183100.0,29.4199,29.491,29.4057,29.4554,1183100.0
2012-10-12 14:00:00,41.47,41.7,41.29,41.69,1762600.0,29.4554,29.6188,29.3276,29.6117,1762600.0
2012-10-12 14:30:00,41.69,41.76,41.59,41.72,1143600.0,29.6117,29.6614,29.5407,29.633,1143600.0
2012-10-12 15:00:00,41.72,41.72,41.58,41.63,1117700.0,29.633,29.633,29.5336,29.5691,1117700.0
2012-10-12 15:30:00,41.63,41.68,41.51,41.6,3738600.0,29.5691,29.6046,29.4839,29.5478,3738600.0
2012-10-15 09:30:00,41.93,42.19,41.78,41.95,3964900.0,29.7822,29.9669,29.6756,29.7964,3964900.0
2012-10-15 10:00:00,41.95,42.11,41.78,41.79,3236900.0,29.7964,29.91,29.6756,29.6827,3236900.0
2012-10-15 10:30:00,41.8,41.9,41.73,41.81,1666100.0,29.6898,29.7609,29.6401,29.6969,1666100.0
2012-10-15 11:00:00,41.82,42.13,41.75,42.09,1736200.0,29.704,29.9242,29.6543,29.8958,1736200.0
2012-10-15 11:30:00,42.09,42.25,42.08,42.21,1898100.0,29.8958,30.0095,29.8887,29.9811,1898100.0
2012-10-15 12:00:00,42.2,42.36,42.16,42.33,1895600.0,29.974,30.0876,29.9455,30.0663,1895600.0
2012-10-15 12:30:00,42.33,42.39,42.29,42.33,1634100.0,30.0663,30.1089,30.0379,30.0663,1634100.0
2012-10-15 13:00:00,42.33,42.41,42.28,42.35,973500.0,30.0663,30.1231,30.0308,30.0805,973500.0
2012-10-15 13:30:00,42.35,42.4,42.24,42.32,1002100.0,30.0805,30.116,30.0024,30.0592,1002100.0
2012-10-15 14:00:00,42.32,42.37,42.28,42.35,1004700.0,30.0592,30.0947,30.0308,30.0805,1004700.0
2012-10-15 14:30:00,42.35,42.35,42.11,42.15,901200.0,30.0805,30.0805,29.91,29.9384,901200.0
2012-10-15 15:00:00,42.15,42.32,42.13,42.29,1228800.0,29.9384,30.0592,29.9242,30.0379,1228800.0
2012-10-15 15:30:00,42.29,42.41,42.24,42.37,3074300.0,30.0379,30.1231,30.0024,30.0947,3074300.0
2012-10-16 09:30:00,42.79,42.97,42.27,42.94,5133200.0,30.393,30.5209,30.0237,30.4996,5133200.0
2012-10-16 10:00:00,42.94,43.11,42.89,42.89,4853800.0,30.4996,30.6203,30.464,30.464,4853800.0
2012-10-16 10:30:00,42.9,43.02,42.78,42.81,1915400.0,30.4712,30.5564,30.3859,30.4072,1915400.0
2012-10-16 11:00:00,42.81,42.95,42.76,42.82,1166900.0,30.4072,30.5067,30.3717,30.4143,1166900.0
2012-10-16 11:30:00,42.83,42.91,42.76,42.87,1475400.0,30.4214,30.4783,30.3717,30.4498,1475400.0
2012-10-16 12:00:00,42.88,42.99,42.82,42.96,1267300.0,30.4569,30.5351,30.4143,30.5138,1267300.0
2012-10-16 12:30:00,42.95,43.03,42.91,43.02,1221800.0,30.5067,30.5635,30.4783,30.5564,1221800.0
2012-10-16 13:00:00,43.02,43.02,42.81,42.91,1094700.0,30.5564,30.5564,30.4072,30.4783,1094700.0
2012-10-16 13:30:00,42.9,42.96,42.75,42.86,1659500.0,30.4712,30.5138,30.3646,30.4427,1659500.0
2012-10-16 14:00:00,42.86,42.86,42.61,42.66,926200.0,30.4427,30.4427,30.2652,30.3007,926200.0
2012-10-16 14:30:00,42.66,42.71,42.54,42.61,1166300.0,30.3007,30.3362,30.2155,30.2652,1166300.0
2012-10-16 15:00:00,42.62,42.73,42.54,42.73,1616800.0,30.2723,30.3504,30.2155,30.3504,1616800.0
2012-10-16 15:30:00,42.73,42.83,42.66,42.83,2647200.0,30.3504,30.4214,30.3007,30.4214,2647200.0
2012-10-17 09:30:00,42.93,43.24,42.77,43.12,3840800.0,30.4925,30.7126,30.3788,30.6274,3840800.0
2012-10-17 10:00:00,43.12,43.39,43.1,43.38,2621700.0,30.6274,30.8192,30.6132,30.8121,2621700.0
2012-10-17 10:30:00,43.38,43.48,43.24,43.25,2072500.0,30.8121,30.8831,30.7126,30.7198,2072500.0
2012-10-17 11:00:00,43.25,43.41,43.25,43.36,1514600.0,30.7198,30.8334,30.7198,30.7979,1514600.0
2012-10-17 11:30:00,43.35,43.41,43.27,43.41,1246700.0,30.7908,30.8334,30.734,30.8334,1246700.0
2012-10-17 12:00:00,43.4,43.51,43.38,43.48,2152200.0,30.8263,30.9044,30.8121,30.8831,2152200.0
2012-10-17 12:30:00,43.48,43.54,43.4,43.42,1514000.0,30.8831,30.9257,30.8263,30.8405,1514000.0
2012-10-17 13:00:00,43.42,43.46,43.28,43.37,1161600.0,30.8405,30.8689,30.7411,30.805,1161600.0
2012-10-17 13:30:00,43.36,43.37,43.16,43.27,1474100.0,30.7979,30.805,30.6558,30.734,1474100.0
2012-10-17 14:00:00,43.27,43.34,43.19,43.34,1141700.0,30.734,30.7837,30.6771,30.7837,1141700.0
2012-10-17 14:30:00,43.33,43.44,43.31,43.39,1014400.0,30.7766,30.8547,30.7624,30.8192,1014400.0
2012-10-17 15:00:00,43.4,43.45,43.33,43.36,1193700.0,30.8263,30.8618,30.7766,30.7979,1193700.0
2012-10-17 15:30:00,43.36,43.43,43.28,43.33,2544400.0,30.7979,30.8476,30.7411,30.7766,2544400.0
2012-10-18 09:30:00,43.09,43.33,43.05,43.25,2033900.0,30.6061,30.7766,30.5777,30.7198,2033900.0
2012-10-18 10:00:00,43.24,43.35,43.01,43.07,1917500.0,30.7126,30.7908,30.5493,30.5919,1917500.0
2012-10-18 10:30:00,43.07,43.15,43.0,43.04,2095300.0,30.5919,30.6487,30.5422,30.5706,2095300.0
2012-10-18 11:00:00,43.04,43.15,43.02,43.1,1541800.0,30.5706,30.6487,30.5564,30.6132,1541800.0
2012-10-18 11:30:00,43.1,43.24,43.02,43.18,1403800.0,30.6132,30.7126,30.5564,30.67,1403800.0
2012-10-18 12:00:00,43.18,43.28,43.18,43.19,1005700.0,30.67,30.7411,30.67,30.6771,1005700.0
2012-10-18 12:30:00,43.18,43.19,43.03,43.04,1735200.0,30.67,30.6771,30.5635,30.5706,1735200.0
2012-10-18 13:00:00,43.04,43.14,43.0,43.12,1075000.0,30.5706,30.6416,30.5422,30.6274,1075000.0
2012-10-18 13:30:00,43.12,43.18,43.03,43.08,1150600.0,30.6274,30.67,30.5635,30.599,1150600.0
2012-10-18 14:00:00,43.07,43.15,43.03,43.08,822500.0,30.5919,30.6487,30.5635,30.599,822500.0
2012-10-18 14:30:00,43.08,43.09,42.75,42.85,2202200.0,30.599,30.6061,30.3646,30.4356,2202200.0
2012-10-18 15:00:00,42.85,42.96,42.81,42.95,1427200.0,30.4356,30.5138,30.4072,30.5067,1427200.0
2012-10-18 15:30:00,42.95,43.05,42.92,43.01,3319200.0,30.5067,30.5777,30.4854,30.5493,3319200.0
2012-10-19 09:30:00,42.8,42.82,42.32,42.49,5578700.0,30.4001,30.4143,30.0592,30.1799,5578700.0
2012-10-19 10:00:00,42.48,42.72,42.32,42.69,2420900.0,30.1728,30.3433,30.0592,30.322,2420900.0
2012-10-19 10:30:00,42.69,42.74,42.61,42.64,1306300.0,30.322,30.3575,30.2652,30.2865,1306300.0
2012-10-19 11:00:00,42.64,42.65,42.42,42.55,1980200.0,30.2865,30.2936,30.1302,30.2226,1980200.0
2012-10-19 11:30:00,42.55,42.63,42.5,42.63,1408000.0,30.2226,30.2794,30.187,30.2794,1408000.0
2012-10-19 12:00:00,42.62,42.63,42.41,42.47,1066300.0,30.2723,30.2794,30.1231,30.1657,1066300.0
2012-10-19 12:30:00,42.47,42.52,42.45,42.51,713600.0,30.1657,30.2012,30.1515,30.1941,713600.0
2012-10-19 13:00:00,42.5,42.59,42.44,42.55,772400.0,30.187,30.251,30.1444,30.2226,772400.0
2012-10-19 13:30:00,42.55,42.56,42.27,42.33,1639100.0,30.2226,30.2297,30.0237,30.0663,1639100.0
2012-10-19 14:00:00,42.33,42.39,42.06,42.13,1593900.0,30.0663,30.1089,29.8745,29.9242,1593900.0
2012-10-19 14:30:00,42.13,42.3,42.09,42.28,1907100.0,29.9242,30.045,29.8958,30.0308,1907100.0
2012-10-19 15:00:00,42.27,42.38,42.13,42.32,1957800.0,30.0237,30.1018,29.9242,30.0592,1957800.0
2012-10-19 15:30:00,42.32,42.43,42.25,42.3,4065500.0,30.0592,30.1373,30.0095,30.045,4065500.0
2012-10-22 09:30:00,42.27,42.52,41.7,41.8,4468800.0,30.0237,30.2012,29.6188,29.6898,4468800.0
2012-10-22 10:00:00,41.8,41.93,41.71,41.71,3173000.0,29.6898,29.7822,29.6259,29.6259,3173000.0
2012-10-22 10:30:00,41.74,41.85,41.65,41.84,1967600.0,29.6472,29.7254,29.5833,29.7183,1967600.0
2012-10-22 11:00:00,41.84,41.86,41.58,41.67,1996800.0,29.7183,29.7325,29.5336,29.5975,1996800.0
2012-10-22 11:30:00,41.67,41.86,41.65,41.83,1285900.0,29.5975,29.7325,29.5833,29.7111,1285900.0
2012-10-22 12:00:00,41.83,41.91,41.76,41.84,1131500.0,29.7111,29.768,29.6614,29.7183,1131500.0
2012-10-22 12:30:00,41.84,41.92,41.81,41.87,1075000.0,29.7183,29.7751,29.6969,29.7396,1075000.0
2012-10-22 13:00:00,41.88,41.93,41.62,41.62,1670600.0,29.7467,29.7822,29.562,29.562,1670600.0
2012-10-22 13:30:00,41.62,41.71,41.5,41.71,1678100.0,29.562,29.6259,29.4768,29.6259,1678100.0
2012-10-22 14:00:00,41.71,41.78,41.56,41.75,1310000.0,29.6259,29.6756,29.5194,29.6543,1310000.0
2012-10-22 14:30:00,41.76,41.78,41.64,41.71,1091400.0,29.6614,29.6756,29.5762,29.6259,1091400.0
2012-10-22 15:00:00,41.71,41.87,41.64,41.85,1399400.0,29.6259,29.7396,29.5762,29.7254,1399400.0
2012-10-22 15:30:00,41.86,42.09,41.78,42.07,2899300.0,29.7325,29.8958,29.6756,29.8816,2899300.0
2012-10-23 09:30:00,41.48,41.74,41.28,41.48,3543000.0,29.4625,29.6472,29.3205,29.4625,3543000.0
2012-10-23 10:00:00,41.47,41.52,41.34,41.38,2527500.0,29.4554,29.491,29.3631,29.3915,2527500.0
2012-10-23 10:30:00,41.38,41.46,41.2,41.3,1974300.0,29.3915,29.4483,29.2637,29.3347,1974300.0
2012-10-23 11:00:00,41.3,41.39,41.25,41.28,2001000.0,29.3347,29.3986,29.2992,29.3205,2001000.0
2012-10-23 11:30:00,41.29,41.3,41.05,41.2,1825100.0,29.3276,29.3347,29.1571,29.2637,1825100.0
2012-10-23 12:00:00,41.2,41.23,41.08,41.13,1345300.0,29.2637,29.285,29.1784,29.214,1345300.0
2012-10-23 12:30:00,41.13,41.35,41.1,41.31,891500.0,29.214,29.3702,29.1926,29.3418,891500.0
2012-10-23 13:00:00,41.32,41.36,41.21,41.27,604200.0,29.3489,29.3773,29.2708,29.3134,604200.0
2012-10-23 13:30:00,41.27,41.4,41.26,41.34,914500.0,29.3134,29.4057,29.3063,29.3631,914500.0
2012-10-23 14:00:00,41.34,41.48,41.25,41.38,954300.0,29.3631,29.4625,29.2992,29.3915,954300.0
2012-10-23 14:30:00,41.39,41.5,41.32,41.5,661300.0,29.3986,29.4768,29.3489,29.4768,661300.0
2012-10-23 15:00:00,41.5,41.55,41.4,41.42,1034900.0,29.4768,29.5123,29.4057,29.4199,1034900.0
2012-10-23 15:30:00,41.42,41.47,41.28,41.34,2629900.0,29.4199,29.4554,29.3205,29.3631,2629900.0
2012-10-24 09:30:00,41.68,41.8,41.4,41.47,1738000.0,29.6046,29.6898,29.4057,29.4554,1738000.0
2012-10-24 10:00:00,41.46,41.52,41.37,41.38,1690600.0,29.4483,29.491,29.3844,29.3915,1690600.0
2012-10-24 10:30:00,41.38,41.74,41.34,41.68,1318800.0,29.3915,29.6472,29.3631,29.6046,1318800.0
2012-10-24 11:00:00,41.68,41.74,41.62,41.72,746300.0,29.6046,29.6472,29.562,29.633,746300.0
2012-10-24 11:30:00,41.71,41.78,41.62,41.64,789300.0,29.6259,29.6756,29.562,29.5762,789300.0
2012-10-24 12:00:00,41.63,41.71,41.62,41.68,626600.0,29.5691,29.6259,29.562,29.6046,626600.0
2012-10-24 12:30:00,41.69,41.83,41.68,41.83,675600.0,29.6117,29.7111,29.6046,29.7111,675600.0
2012-10-24 13:00:00,41.83,41.85,41.66,41.7,621800.0,29.7111,29.7254,29.5904,29.6188,621800.0
2012-10-24 13:30:00,41.69,41.79,41.64,41.75,492900.0,29.6117,29.6827,29.5762,29.6543,492900.0
2012-10-24 14:00:00,41.76,41.88,41.66,41.84,1195500.0,29.6614,29.7467,29.5904,29.7183,1195500.0
2012-10-24 14:30:00,41.83,41.87,41.64,41.66,1664900.0,29.7111,29.7396,29.5762,29.5904,1664900.0
2012-10-24 15:00:00,41.66,41.73,41.55,41.7,2359500.0,29.5904,29.6401,29.5123,29.6188,2359500.0
2012-10-24 15:30:00,41.7,41.76,41.66,41.73,3425100.0,29.6188,29.6614,29.5904,29.6401,3425100.0
2012-10-25 09:30:00,42.24,42.28,42.05,42.14,2031400.0,30.0024,30.0308,29.8674,29.9313,2031400.0
2012-10-25 10:00:00,42.14,42.18,42.0,42.05,1762700.0,29.9313,29.9597,29.8319,29.8674,1762700.0
2012-10-25 10:30:00,42.04,42.05,41.79,41.98,1345500.0,29.8603,29.8674,29.6827,29.8177,1345500.0
2012-10-25 11:00:00,41.98,41.99,41.68,41.73,1044400.0,29.8177,29.8248,29.6046,29.6401,1044400.0
2012-10-25 11:30:00,41.74,41.76,41.47,41.5,1482100.0,29.6472,29.6614,29.4554,29.4768,1482100.0
2012-10-25 12:00:00,41.5,41.55,41.43,41.44,1091000.0,29.4768,29.5123,29.427,29.4341,1091000.0
2012-10-25 12:30:00,41.43,41.68,41.4,41.66,799900.0,29.427,29.6046,29.4057,29.5904,799900.0
2012-10-25 13:00:00,41.66,41.72,41.61,41.68,773800.0,29.5904,29.633,29.5549,29.6046,773800.0
2012-10-25 13:30:00,41.68,41.71,41.61,41.65,769400.0,29.6046,29.6259,29.5549,29.5833,769400.0
2012-10-25 14:00:00,41.65,41.66,41.55,41.6,941800.0,29.5833,29.5904,29.5123,29.5478,941800.0
2012-10-25 14:30:00,41.6,41.7,41.56,41.56,761400.0,29.5478,29.6188,29.5194,29.5194,761400.0
2012-10-25 15:00:00,41.57,41.61,41.5,41.54,1019200.0,29.5265,29.5549,29.4768,29.5052,1019200.0
2012-10-25 15:30:00,41.53,41.84,41.52,41.67,1951200.0,29.4981,29.7183,29.491,29.5975,1951200.0
2012-10-26 09:30:00,41.42,41.66,41.25,41.3,2246000.0,29.4199,29.5904,29.2992,29.3347,2246000.0
2012-10-26 10:00:00,41.3,41.34,41.15,41.15,2155800.0,29.3347,29.3631,29.2282,29.2282,2155800.0
2012-10-26 10:30:00,41.16,41.29,41.04,41.05,1804000.0,29.2353,29.3276,29.15,29.1571,1804000.0
2012-10-26 11:00:00,41.05,41.06,40.87,41.03,2741600.0,29.1571,29.1642,29.0293,29.1429,2741600.0
2012-10-26 11:30:00,41.02,41.13,40.95,41.01,1340700.0,29.1358,29.214,29.0861,29.1287,1340700.0
2012-10-26 12:00:00,41.01,41.1,40.92,41.09,838700.0,29.1287,29.1926,29.0648,29.1855,838700.0
2012-10-26 12:30:00,41.09,41.18,41.0,41.15,840300.0,29.1855,29.2495,29.1216,29.2282,840300.0
2012-10-26 13:00:00,41.15,41.22,41.12,41.18,650700.0,29.2282,29.2779,29.2068,29.2495,650700.0
2012-10-26 13:30:00,41.18,41.37,41.16,41.26,812900.0,29.2495,29.3844,29.2353,29.3063,812900.0
2012-10-26 14:00:00,41.26,41.31,41.21,41.28,421600.0,29.3063,29.3418,29.2708,29.3205,421600.0
2012-10-26 14:30:00,41.28,41.39,41.21,41.26,844700.0,29.3205,29.3986,29.2708,29.3063,844700.0
2012-10-26 15:00:00,41.25,41.43,41.23,41.35,974800.0,29.2992,29.427,29.285,29.3702,974800.0
2012-10-26 15:30:00,41.35,41.36,41.08,41.16,3323500.0,29.3702,29.3773,29.1784,29.2353,3323500.0
2012-10-31 09:30:00,41.45,41.54,41.15,41.25,2671300.0,29.4412,29.5052,29.2282,29.2992,2671300.0
2012-10-31 10:00:00,41.25,41.4,41.18,41.37,1658900.0,29.2992,29.4057,29.2495,29.3844,1658900.0
2012-10-31 10:30:00,41.37,41.52,41.26,41.51,1481900.0,29.3844,29.491,29.3063,29.4839,1481900.0
2012-10-31 11:00:00,41.51,41.62,41.37,41.48,1457700.0,29.4839,29.562,29.3844,29.4625,1457700.0
2012-10-31 11:30:00,41.47,41.64,41.46,41.62,950100.0,29.4554,29.5762,29.4483,29.562,950100.0
2012-10-31 12:00:00,41.61,41.61,41.43,41.54,925700.0,29.5549,29.5549,29.427,29.5052,925700.0
2012-10-31 12:30:00,41.54,41.63,41.46,41.59,910400.0,29.5052,29.5691,29.4483,29.5407,910400.0
2012-10-31 13:00:00,41.59,41.64,41.54,41.62,623300.0,29.5407,29.5762,29.5052,29.562,623300.0
2012-10-31 13:30:00,41.62,41.66,41.59,41.61,710700.0,29.562,29.5904,29.5407,29.5549,710700.0
2012-10-31 14:00:00,41.61,41.7,41.6,41.68,555300.0,29.5549,29.6188,29.5478,29.6046,555300.0
2012-10-31 14:30:00,41.67,41.71,41.64,41.68,732200.0,29.5975,29.6259,29.5762,29.6046,732200.0
2012-10-31 15:00:00,41.68,41.79,41.53,41.73,1162000.0,29.6046,29.6827,29.4981,29.6401,1162000.0
2012-10-31 15:30:00,41.72,41.74,41.62,41.67,2129000.0,29.633,29.6472,29.562,29.5975,2129000.0
2012-11-01 09:30:00,41.7,42.18,41.58,42.14,1905200.0,29.6188,29.9597,29.5336,29.9313,1905200.0
2012-11-01 10:00:00,42.15,42.47,42.14,42.42,2745900.0,29.9384,30.1657,29.9313,30.1302,2745900.0
2012-11-01 10:30:00,42.41,42.59,42.38,42.54,1847200.0,30.1231,30.251,30.1018,30.2155,1847200.0
2012-11-01 11:00:00,42.54,42.61,42.5,42.59,2007800.0,30.2155,30.2652,30.187,30.251,2007800.0
2012-11-01 11:30:00,42.58,42.67,42.58,42.65,1075600.0,30.2439,30.3078,30.2439,30.2936,1075600.0
2012-11-01 12:00:00,42.64,42.73,42.63,42.71,1230900.0,30.2865,30.3504,30.2794,30.3362,1230900.0
2012-11-01 12:30:00,42.71,42.8,42.69,42.76,1348400.0,30.3362,30.4001,30.322,30.3717,1348400.0
2012-11-01 13:00:00,42.76,42.8,42.7,42.79,1040800.0,30.3717,30.4001,30.3291,30.393,1040800.0
2012-11-01 13:30:00,42.79,42.8,42.69,42.7,799500.0,30.393,30.4001,30.322,30.3291,799500.0
2012-11-01 14:00:00,42.7,42.79,42.68,42.69,1004000.0,30.3291,30.393,30.3149,30.322,1004000.0
2012-11-01 14:30:00,42.69,42.87,42.67,42.86,1238300.0,30.322,30.4498,30.3078,30.4427,1238300.0
2012-11-01 15:00:00,42.86,42.9,42.73,42.77,1490900.0,30.4427,30.4712,30.3504,30.3788,1490900.0
2012-11-01 15:30:00,42.77,42.85,42.66,42.79,3471300.0,30.3788,30.4356,30.3007,30.393,3471300.0
2012-11-02 09:30:00,43.04,43.07,42.62,42.79,2440000.0,30.5706,30.5919,30.2723,30.393,2440000.0
2012-11-02 10:00:00,42.8,42.81,42.57,42.6,1651400.0,30.4001,30.4072,30.2368,30.2581,1651400.0
2012-11-02 10:30:00,42.61,42.71,42.5,42.53,1203600.0,30.2652,30.3362,30.187,30.2083,1203600.0
2012-11-02 11:00:00,42.54,42.62,42.45,42.6,1062500.0,30.2155,30.2723,30.1515,30.2581,1062500.0
2012-11-02 11:30:00,42.61,42.67,42.51,42.63,1050800.0,30.2652,30.3078,30.1941,30.2794,1050800.0
2012-11-02 12:00:00,42.63,42.7,42.55,42.68,658600.0,30.2794,30.3291,30.2226,30.3149,658600.0
2012-11-02 12:30:00,42.69,42.75,42.63,42.65,472300.0,30.322,30.3646,30.2794,30.2936,472300.0
2012-11-02 13:00:00,42.64,42.66,42.58,42.59,538000.0,30.2865,30.3007,30.2439,30.251,538000.0
2012-11-02 13:30:00,42.59,42.69,42.53,42.55,836300.0,30.251,30.322,30.2083,30.2226,836300.0
2012-11-02 14:00:00,42.54,42.58,42.44,42.58,722800.0,30.2155,30.2439,30.1444,30.2439,722800.0
2012-11-02 14:30:00,42.57,42.58,42.33,42.44,869100.0,30.2368,30.2439,30.0663,30.1444,869100.0
2012-11-02 15:00:00,42.44,42.54,42.38,42.48,1037000.0,30.1444,30.2155,30.1018,30.1728,1037000.0
2012-11-02 15:30:00,42.47,42.52,42.35,42.43,2696900.0,30.1657,30.2012,30.0805,30.1373,2696900.0
2012-11-05 09:30:00,42.28,42.34,41.86,41.98,2152900.0,30.0308,30.0734,29.7325,29.8177,2152900.0
2012-11-05 10:00:00,41.98,42.05,41.87,41.98,1166200.0,29.8177,29.8674,29.7396,29.8177,1166200.0
2012-11-05 10:30:00,41.98,42.15,41.96,42.14,876900.0,29.8177,29.9384,29.8035,29.9313,876900.0
2012-11-05 11:00:00,42.14,42.18,42.01,42.02,690300.0,29.9313,29.9597,29.839,29.8461,690300.0
2012-11-05 11:30:00,42.01,42.05,41.95,42.02,560800.0,29.839,29.8674,29.7964,29.8461,560800.0
2012-11-05 12:00:00,42.03,42.12,42.0,42.01,327400.0,29.8532,29.9171,29.8319,29.839,327400.0
2012-11-05 12:30:00,42.01,42.04,41.88,41.9,551000.0,29.839,29.8603,29.7467,29.7609,551000.0
2012-11-05 13:00:00,41.9,42.06,41.9,42.03,601300.0,29.7609,29.8745,29.7609,29.8532,601300.0
2012-11-05 13:30:00,42.03,42.1,41.96,42.1,632300.0,29.8532,29.9029,29.8035,29.9029,632300.0
2012-11-05 14:00:00,42.1,42.17,42.01,42.07,898100.0,29.9029,29.9526,29.839,29.8816,898100.0
2012-11-05 14:30:00,42.06,42.18,42.05,42.13,856500.0,29.8745,29.9597,29.8674,29.9242,856500.0
2012-11-05 15:00:00,42.14,42.21,42.13,42.18,509700.0,29.9313,29.9811,29.9242,29.9597,509700.0
2012-11-05 15:30:00,42.18,42.36,42.16,42.27,1994900.0,29.9597,30.0876,29.9455,30.0237,1994900.0
2012-11-06 09:30:00,42.57,42.69,42.41,42.6,2002200.0,30.2368,30.322,30.1231,30.2581,2002200.0
2012-11-06 10:00:00,42.6,42.65,42.53,42.6,1536000.0,30.2581,30.2936,30.2083,30.2581,1536000.0
2012-11-06 10:30:00,42.59,42.69,42.53,42.66,1262200.0,30.251,30.322,30.2083,30.3007,1262200.0
2012-11-06 11:00:00,42.65,42.78,42.63,42.73,720500.0,30.2936,30.3859,30.2794,30.3504,720500.0
2012-11-06 11:30:00,42.73,42.97,42.72,42.97,1249600.0,30.3504,30.5209,30.3433,30.5209,1249600.0
2012-11-06 12:00:00,42.97,43.05,42.9,42.98,1037300.0,30.5209,30.5777,30.4712,30.528,1037300.0
2012-11-06 12:30:00,42.98,43.0,42.92,42.98,773700.0,30.528,30.5422,30.4854,30.528,773700.0
2012-11-06 13:00:00,42.99,43.0,42.9,42.97,984600.0,30.5351,30.5422,30.4712,30.5209,984600.0
2012-11-06 13:30:00,42.97,43.0,42.83,42.86,714300.0,30.5209,30.5422,30.4214,30.4427,714300.0
2012-11-06 14:00:00,42.87,43.0,42.87,42.91,750600.0,30.4498,30.5422,30.4498,30.4783,750600.0
2012-11-06 14:30:00,42.92,42.99,42.87,42.91,771200.0,30.4854,30.5351,30.4498,30.4783,771200.0
2012-11-06 15:00:00,42.91,42.92,42.8,42.83,816400.0,30.4783,30.4854,30.4001,30.4214,816400.0
2012-11-06 15:30:00,42.83,42.88,42.75,42.86,2625100.0,30.4214,30.4569,30.3646,30.4427,2625100.0
2012-11-07 09:30:00,42.01,42.01,41.36,41.4,5811200.0,29.839,29.839,29.3773,29.4057,5811200.0
2012-11-07 10:00:00,41.4,41.4,40.92,41.06,5914400.0,29.4057,29.4057,29.0648,29.1642,5914400.0
2012-11-07 10:30:00,41.04,41.33,40.82,40.84,3983300.0,29.15,29.356,28.9938,29.008,3983300.0
2012-11-07 11:00:00,40.83,41.02,40.51,40.53,3802500.0,29.0009,29.1358,28.7736,28.7878,3802500.0
2012-11-07 11:30:00,40.53,40.71,40.31,40.68,3973800.0,28.7878,28.9156,28.6315,28.8943,3973800.0
2012-11-07 12:00:00,40.68,40.97,40.62,40.85,1617600.0,28.8943,29.1003,28.8517,29.0151,1617600.0
2012-11-07 12:30:00,40.85,40.98,40.81,40.88,1183400.0,29.0151,29.1074,28.9867,29.0364,1183400.0
2012-11-07 13:00:00,40.87,41.08,40.87,40.9,1782300.0,29.0293,29.1784,29.0293,29.0506,1782300.0
2012-11-07 13:30:00,40.9,41.0,40.87,40.96,1217400.0,29.0506,29.1216,29.0293,29.0932,1217400.0
2012-11-07 14:00:00,40.96,40.99,40.83,40.9,2073900.0,29.0932,29.1145,29.0009,29.0506,2073900.0
2012-11-07 14:30:00,40.9,40.91,40.62,40.68,2527700.0,29.0506,29.0577,28.8517,28.8943,2527700.0
2012-11-07 15:00:00,40.67,40.81,40.59,40.78,3012000.0,28.8872,28.9867,28.8304,28.9654,3012000.0
2012-11-07 15:30:00,40.78,40.82,40.41,40.47,7231400.0,28.9654,28.9938,28.7025,28.7452,7231400.0
2012-11-08 09:30:00,41.28,41.5,41.05,41.15,5053200.0,29.3205,29.4768,29.1571,29.2282,5053200.0
2012-11-08 10:00:00,41.16,41.28,40.92,41.03,2304800.0,29.2353,29.3205,29.0648,29.1429,2304800.0
2012-11-08 10:30:00,41.02,41.13,40.78,40.9,2911700.0,29.1358,29.214,28.9654,29.0506,2911700.0
2012-11-08 11:00:00,40.9,40.98,40.8,40.9,1484200.0,29.0506,29.1074,28.9796,29.0506,1484200.0
2012-11-08 11:30:00,40.9,40.91,40.68,40.89,1299300.0,29.0506,29.0577,28.8943,29.0435,1299300.0
2012-11-08 12:00:00,40.89,40.91,40.69,40.83,1274700.0,29.0435,29.0577,28.9014,29.0009,1274700.0
2012-11-08 12:30:00,40.84,40.88,40.7,40.88,967900.0,29.008,29.0364,28.9085,29.0364,967900.0
2012-11-08 13:00:00,40.88,40.88,40.61,40.66,1117500.0,29.0364,29.0364,28.8446,28.8801,1117500.0
2012-11-08 13:30:00,40.66,40.92,40.62,40.92,1147000.0,28.8801,29.0648,28.8517,29.0648,1147000.0
2012-11-08 14:00:00,40.91,40.91,40.72,40.72,1216600.0,29.0577,29.0577,28.9227,28.9227,1216600.0
2012-11-08 14:30:00,40.72,40.73,40.61,40.63,1917400.0,28.9227,28.9298,28.8446,28.8588,1917400.0
2012-11-08 15:00:00,40.64,40.79,40.63,40.71,1369200.0,28.8659,28.9725,28.8588,28.9156,1369200.0
2012-11-08 15:30:00,40.71,40.71,40.4,40.41,3317100.0,28.9156,28.9156,28.6954,28.7025,3317100.0
2012-11-09 09:30:00,40.3,40.65,39.86,40.48,4203300.0,28.6244,28.873,28.3119,28.7523,4203300.0
2012-11-09 10:00:00,40.48,41.04,40.45,41.03,2814100.0,28.7523,29.15,28.731,29.1429,2814100.0
2012-11-09 10:30:00,41.04,41.13,40.89,41.04,2289200.0,29.15,29.214,29.0435,29.15,2289200.0
2012-11-09 11:00:00,41.04,41.23,41.02,41.1,1451000.0,29.15,29.285,29.1358,29.1926,1451000.0
2012-11-09 11:30:00,41.11,41.18,40.92,40.96,1966200.0,29.1997,29.2495,29.0648,29.0932,1966200.0
2012-11-09 12:00:00,40.96,41.11,40.92,41.08,1591700.0,29.0932,29.1997,29.0648,29.1784,1591700.0
2012-11-09 12:30:00,41.08,41.11,40.96,40.98,792600.0,29.1784,29.1997,29.0932,29.1074,792600.0
2012-11-09 13:00:00,40.97,41.06,40.66,40.68,1886200.0,29.1003,29.1642,28.8801,28.8943,1886200.0
2012-11-09 13:30:00,40.69,40.87,40.58,40.87,1647500.0,28.9014,29.0293,28.8233,29.0293,1647500.0
2012-11-09 14:00:00,40.86,40.86,40.7,40.78,1072000.0,29.0222,29.0222,28.9085,28.9654,1072000.0
2012-11-09 14:30:00,40.77,40.92,40.71,40.74,1180400.0,28.9582,29.0648,28.9156,28.9369,1180400.0
2012-11-09 15:00:00,40.74,40.78,40.63,40.78,1058700.0,28.9369,28.9654,28.8588,28.9654,1058700.0
2012-11-09 15:30:00,40.78,40.8,40.54,40.61,3627700.0,28.9654,28.9796,28.7949,28.8446,3627700.0
2012-11-12 09:30:00,40.85,40.91,40.3,40.68,1879100.0,29.0151,29.0577,28.6244,28.8943,1879100.0
2012-11-12 10:00:00,40.68,40.73,40.53,40.61,1638300.0,28.8943,28.9298,28.7878,28.8446,1638300.0
2012-11-12 10:30:00,40.61,40.64,40.5,40.53,841000.0,28.8446,28.8659,28.7665,28.7878,841000.0
2012-11-12 11:00:00,40.53,40.59,40.44,40.49,891600.0,28.7878,28.8304,28.7239,28.7594,891600.0
2012-11-12 11:30:00,40.49,40.53,40.41,40.47,567000.0,28.7594,28.7878,28.7025,28.7452,567000.0
2012-11-12 12:00:00,40.48,40.59,40.47,40.56,450400.0,28.7523,28.8304,28.7452,28.8091,450400.0
2012-11-12 12:30:00,40.56,40.66,40.56,40.64,634700.0,28.8091,28.8801,28.8091,28.8659,634700.0
2012-11-12 13:00:00,40.64,40.81,40.62,40.79,806400.0,28.8659,28.9867,28.8517,28.9725,806400.0
2012-11-12 13:30:00,40.79,40.8,40.68,40.7,487600.0,28.9725,28.9796,28.8943,28.9085,487600.0
2012-11-12 14:00:00,40.7,40.73,40.54,40.69,787900.0,28.9085,28.9298,28.7949,28.9014,787900.0
2012-11-12 14:30:00,40.69,40.7,40.6,40.6,449200.0,28.9014,28.9085,28.8375,28.8375,449200.0
2012-11-12 15:00:00,40.61,40.66,40.52,40.6,986800.0,28.8446,28.8801,28.7807,28.8375,986800.0
2012-11-12 15:30:00,40.6,40.67,40.56,40.58,1679300.0,28.8375,28.8872,28.8091,28.8233,1679300.0
2012-11-13 09:30:00,40.18,40.36,40.06,40.24,2740500.0,28.5392,28.667,28.4539,28.5818,2740500.0
2012-11-13 10:00:00,40.24,40.41,40.16,40.31,2344100.0,28.5818,28.7025,28.525,28.6315,2344100.0
2012-11-13 10:30:00,40.31,40.51,40.26,40.5,2152500.0,28.6315,28.7736,28.596,28.7665,2152500.0
2012-11-13 11:00:00,40.5,40.52,40.41,40.43,1482200.0,28.7665,28.7807,28.7025,28.7168,1482200.0
2012-11-13 11:30:00,40.43,40.47,40.38,40.46,882400.0,28.7168,28.7452,28.6812,28.7381,882400.0
2012-11-13 12:00:00,40.46,40.48,40.2,40.2,993500.0,28.7381,28.7523,28.5534,28.5534,993500.0
2012-11-13 12:30:00,40.2,40.37,40.17,40.29,1131500.0,28.5534,28.6741,28.5321,28.6173,1131500.0
2012-11-13 13:00:00,40.29,40.37,40.23,40.33,673100.0,28.6173,28.6741,28.5747,28.6457,673100.0
2012-11-13 13:30:00,40.32,40.36,40.22,40.27,692600.0,28.6386,28.667,28.5676,28.6031,692600.0
2012-11-13 14:00:00,40.27,40.4,40.26,40.38,574100.0,28.6031,28.6954,28.596,28.6812,574100.0
2012-11-13 14:30:00,40.37,40.38,40.2,40.24,643000.0,28.6741,28.6812,28.5534,28.5818,643000.0
2012-11-13 15:00:00,40.25,40.32,40.0,40.08,1274500.0,28.5889,28.6386,28.4113,28.4682,1274500.0
2012-11-13 15:30:00,40.08,40.14,40.01,40.04,2525000.0,28.4682,28.5108,28.4184,28.4397,2525000.0
2012-11-14 09:30:00,40.21,40.37,39.81,40.0,2270700.0,28.5605,28.6741,28.2764,28.4113,2270700.0
2012-11-14 10:00:00,40.01,40.1,39.76,39.76,1927500.0,28.4184,28.4824,28.2409,28.2409,1927500.0
2012-11-14 10:30:00,39.76,39.9,39.3,39.41,4209500.0,28.2409,28.3403,27.9141,27.9923,4209500.0
2012-11-14 11:00:00,39.4,39.51,39.31,39.47,2608200.0,27.9852,28.0633,27.9212,28.0349,2608200.0
2012-11-14 11:30:00,39.47,39.54,39.39,39.52,2057800.0,28.0349,28.0846,27.9781,28.0704,2057800.0
2012-11-14 12:00:00,39.52,39.58,39.45,39.55,1043500.0,28.0704,28.113,28.0207,28.0917,1043500.0
2012-11-14 12:30:00,39.55,39.57,39.45,39.46,990000.0,28.0917,28.1059,28.0207,28.0278,990000.0
2012-11-14 13:00:00,39.47,39.57,39.42,39.5,1102000.0,28.0349,28.1059,27.9994,28.0562,1102000.0
2012-11-14 13:30:00,39.5,39.71,39.46,39.71,1324100.0,28.0562,28.2053,28.0278,28.2053,1324100.0
2012-11-14 14:00:00,39.71,39.77,39.5,39.61,1393800.0,28.2053,28.248,28.0562,28.1343,1393800.0
2012-11-14 14:30:00,39.61,39.61,39.47,39.55,1052500.0,28.1343,28.1343,28.0349,28.0917,1052500.0
2012-11-14 15:00:00,39.55,39.56,39.16,39.29,2542300.0,28.0917,28.0988,27.8147,27.907,2542300.0
2012-11-14 15:30:00,39.29,39.37,39.13,39.29,5298400.0,27.907,27.9639,27.7934,27.907,5298400.0
2012-11-15 09:30:00,39.04,39.46,38.97,39.27,3553900.0,27.7295,28.0278,27.6797,27.8928,3553900.0
2012-11-15 10:00:00,39.27,39.64,39.15,39.5,3359800.0,27.8928,28.1556,27.8076,28.0562,3359800.0
2012-11-15 10:30:00,39.5,39.67,39.42,39.43,1599000.0,28.0562,28.1769,27.9994,28.0065,1599000.0
2012-11-15 11:00:00,39.43,39.46,39.26,39.35,1178800.0,28.0065,28.0278,27.8857,27.9496,1178800.0
2012-11-15 11:30:00,39.35,39.44,39.16,39.32,1272200.0,27.9496,28.0136,27.8147,27.9283,1272200.0
2012-11-15 12:00:00,39.31,39.46,39.25,39.38,1315100.0,27.9212,28.0278,27.8786,27.971,1315100.0
2012-11-15 12:30:00,39.38,39.43,39.31,39.39,835700.0,27.971,28.0065,27.9212,27.9781,835700.0
2012-11-15 13:00:00,39.39,39.54,39.31,39.51,1172000.0,27.9781,28.0846,27.9212,28.0633,1172000.0
2012-11-15 13:30:00,39.51,39.72,39.47,39.58,1946100.0,28.0633,28.2125,28.0349,28.113,1946100.0
2012-11-15 14:00:00,39.57,39.58,39.34,39.45,1140400.0,28.1059,28.113,27.9425,28.0207,1140400.0
2012-11-15 14:30:00,39.45,39.55,39.39,39.48,1130100.0,28.0207,28.0917,27.9781,28.042,1130100.0
2012-11-15 15:00:00,39.47,39.48,39.23,39.26,1094900.0,28.0349,28.042,27.8644,27.8857,1094900.0
2012-11-15 15:30:00,39.26,39.52,39.23,39.42,2960900.0,27.8857,28.0704,27.8644,27.9994,2960900.0
2012-11-16 09:30:00,39.4,39.59,38.88,38.98,5121500.0,27.9852,28.1201,27.6158,27.6868,5121500.0
2012-11-16 10:00:00,38.97,39.02,38.83,38.97,2935300.0,27.6797,27.7153,27.5803,27.6797,2935300.0
2012-11-16 10:30:00,38.97,39.04,38.9,38.96,1839300.0,27.6797,27.7295,27.63,27.6726,1839300.0
2012-11-16 11:00:00,38.97,39.13,38.86,38.88,1732800.0,27.6797,27.7934,27.6016,27.6158,1732800.0
2012-11-16 11:30:00,38.89,39.58,38.89,39.53,3353400.0,27.6229,28.113,27.6229,28.0775,3353400.0
2012-11-16 12:00:00,39.55,39.67,39.43,39.52,2293700.0,28.0917,28.1769,28.0065,28.0704,2293700.0
2012-11-16 12:30:00,39.52,39.64,39.42,39.47,1389600.0,28.0704,28.1556,27.9994,28.0349,1389600.0
2012-11-16 13:00:00,39.47,39.48,39.23,39.44,1031600.0,28.0349,28.042,27.8644,28.0136,1031600.0
2012-11-16 13:30:00,39.44,39.45,39.24,39.25,1209900.0,28.0136,28.0207,27.8715,27.8786,1209900.0
2012-11-16 14:00:00,39.24,39.28,39.05,39.06,1389300.0,27.8715,27.8999,27.7366,27.7437,1389300.0
2012-11-16 14:30:00,39.06,39.16,38.98,39.14,1379100.0,27.7437,27.8147,27.6868,27.8005,1379100.0
2012-11-16 15:00:00,39.14,39.43,39.1,39.4,1651300.0,27.8005,28.0065,27.7721,27.9852,1651300.0
2012-11-16 15:30:00,39.39,39.59,39.38,39.59,3466800.0,27.9781,28.1201,27.971,28.1201,3466800.0
2012-11-19 09:30:00,40.09,40.54,40.09,40.52,3883600.0,28.4753,28.7949,28.4753,28.7807,3883600.0
2012-11-19 10:00:00,40.52,40.64,40.4,40.5,2242800.0,28.7807,28.8659,28.6954,28.7665,2242800.0
2012-11-19 10:30:00,40.5,40.53,40.35,40.4,1940300.0,28.7665,28.7878,28.6599,28.6954,1940300.0
2012-11-19 11:00:00,40.4,40.5,40.35,40.47,1264900.0,28.6954,28.7665,28.6599,28.7452,1264900.0
2012-11-19 11:30:00,40.47,40.55,40.42,40.54,1145000.0,28.7452,28.802,28.7096,28.7949,1145000.0
2012-11-19 12:00:00,40.53,40.64,40.53,40.64,1289800.0,28.7878,28.8659,28.7878,28.8659,1289800.0
2012-11-19 12:30:00,40.64,40.7,40.63,40.65,1616900.0,28.8659,28.9085,28.8588,28.873,1616900.0
2012-11-19 13:00:00,40.64,40.7,40.57,40.61,1185200.0,28.8659,28.9085,28.8162,28.8446,1185200.0
2012-11-19 13:30:00,40.61,40.66,40.46,40.48,727200.0,28.8446,28.8801,28.7381,28.7523,727200.0
2012-11-19 14:00:00,40.49,40.58,40.49,40.55,819400.0,28.7594,28.8233,28.7594,28.802,819400.0
2012-11-19 14:30:00,40.55,40.66,40.47,40.63,980800.0,28.802,28.8801,28.7452,28.8588,980800.0
2012-11-19 15:00:00,40.62,40.63,40.48,40.48,1047000.0,28.8517,28.8588,28.7523,28.7523,1047000.0
2012-11-19 15:30:00,40.49,40.59,40.41,40.58,4011400.0,28.7594,28.8304,28.7025,28.8233,4011400.0
2012-11-20 09:30:00,40.33,40.68,40.25,40.67,2429900.0,28.6457,28.8943,28.5889,28.8872,2429900.0
2012-11-20 10:00:00,40.66,40.89,40.59,40.88,1927500.0,28.8801,29.0435,28.8304,29.0364,1927500.0
2012-11-20 10:30:00,40.88,41.02,40.86,40.87,1360500.0,29.0364,29.1358,29.0222,29.0293,1360500.0
2012-11-20 11:00:00,40.88,40.94,40.81,40.91,824500.0,29.0364,29.079,28.9867,29.0577,824500.0
2012-11-20 11:30:00,40.91,41.05,40.84,41.01,870800.0,29.0577,29.1571,29.008,29.1287,870800.0
2012-11-20 12:00:00,41.02,41.18,41.0,41.05,1392100.0,29.1358,29.2495,29.1216,29.1571,1392100.0
2012-11-20 12:30:00,41.04,41.06,40.84,40.94,707500.0,29.15,29.1642,29.008,29.079,707500.0
2012-11-20 13:00:00,40.93,40.94,40.52,40.52,1553800.0,29.0719,29.079,28.7807,28.7807,1553800.0
2012-11-20 13:30:00,40.51,40.61,40.45,40.55,1378800.0,28.7736,28.8446,28.731,28.802,1378800.0
2012-11-20 14:00:00,40.55,40.71,40.51,40.67,727000.0,28.802,28.9156,28.7736,28.8872,727000.0
2012-11-20 14:30:00,40.67,40.67,40.52,40.61,630800.0,28.8872,28.8872,28.7807,28.8446,630800.0
2012-11-20 15:00:00,40.61,40.71,40.59,40.65,1488600.0,28.8446,28.9156,28.8304,28.873,1488600.0
2012-11-20 15:30:00,40.66,40.74,40.64,40.7,2336300.0,28.8801,28.9369,28.8659,28.9085,2336300.0
2012-11-21 09:30:00,40.94,40.98,40.66,40.69,2126200.0,29.079,29.1074,28.8801,28.9014,2126200.0
2012-11-21 10:00:00,40.69,40.7,40.5,40.53,1278500.0,28.9014,28.9085,28.7665,28.7878,1278500.0
2012-11-21 10:30:00,40.53,40.55,40.47,40.54,1429000.0,28.7878,28.802,28.7452,28.7949,1429000.0
2012-11-21 11:00:00,40.54,40.57,40.44,40.52,749900.0,28.7949,28.8162,28.7239,28.7807,749900.0
2012-11-21 11:30:00,40.52,40.54,40.35,40.37,755600.0,28.7807,28.7949,28.6599,28.6741,755600.0
2012-11-21 12:00:00,40.37,40.48,40.35,40.48,563700.0,28.6741,28.7523,28.6599,28.7523,563700.0
2012-11-21 12:30:00,40.47,40.64,40.45,40.61,679400.0,28.7452,28.8659,28.731,28.8446,679400.0
2012-11-21 13:00:00,40.63,40.69,40.6,40.61,693800.0,28.8588,28.9014,28.8375,28.8446,693800.0
2012-11-21 13:30:00,40.61,40.76,40.61,40.73,720400.0,28.8446,28.9511,28.8446,28.9298,720400.0
2012-11-21 14:00:00,40.73,40.75,40.55,40.62,510200.0,28.9298,28.944,28.802,28.8517,510200.0
2012-11-21 14:30:00,40.63,40.7,40.59,40.66,413500.0,28.8588,28.9085,28.8304,28.8801,413500.0
2012-11-21 15:00:00,40.65,40.74,40.61,40.63,752900.0,28.873,28.9369,28.8446,28.8588,752900.0
2012-11-21 15:30:00,40.63,40.73,40.58,40.73,1367000.0,28.8588,28.9298,28.8233,28.9298,1367000.0
2012-11-23 09:30:00,41.1,41.14,40.97,41.08,1911300.0,29.1926,29.2211,29.1003,29.1784,1911300.0
2012-11-23 10:00:00,41.08,41.2,41.03,41.15,948300.0,29.1784,29.2637,29.1429,29.2282,948300.0
2012-11-23 10:30:00,41.16,41.22,41.1,41.13,782000.0,29.2353,29.2779,29.1926,29.214,782000.0
2012-11-23 11:00:00,41.13,41.17,41.0,41.01,686900.0,29.214,29.2424,29.1216,29.1287,686900.0
2012-11-23 11:30:00,41.02,41.05,41.01,41.04,420500.0,29.1358,29.1571,29.1287,29.15,420500.0
2012-11-23 12:00:00,41.04,41.09,40.99,41.05,556900.0,29.15,29.1855,29.1145,29.1571,556900.0
2012-11-23 12:30:00,41.05,41.14,41.04,41.07,2108700.0,29.1571,29.2211,29.15,29.1713,2108700.0
2012-11-26 09:30:00,40.79,40.81,40.09,40.44,4369300.0,28.9725,28.9867,28.4753,28.7239,4369300.0
2012-11-26 10:00:00,40.44,40.49,40.32,40.37,1563000.0,28.7239,28.7594,28.6386,28.6741,1563000.0
2012-11-26 10:30:00,40.37,40.4,40.26,40.27,990800.0,28.6741,28.6954,28.596,28.6031,990800.0
2012-11-26 11:00:00,40.27,40.34,40.25,40.31,1713300.0,28.6031,28.6528,28.5889,28.6315,1713300.0
2012-11-26 11:30:00,40.31,40.39,40.27,40.31,1483600.0,28.6315,28.6883,28.6031,28.6315,1483600.0
2012-11-26 12:00:00,40.31,40.39,40.3,40.34,599100.0,28.6315,28.6883,28.6244,28.6528,599100.0
2012-11-26 12:30:00,40.35,40.47,40.34,40.46,755700.0,28.6599,28.7452,28.6528,28.7381,755700.0
2012-11-26 13:00:00,40.45,40.55,40.45,40.53,765100.0,28.731,28.802,28.731,28.7878,765100.0
2012-11-26 13:30:00,40.53,40.6,40.47,40.54,660300.0,28.7878,28.8375,28.7452,28.7949,660300.0
2012-11-26 14:00:00,40.54,40.59,40.5,40.54,583400.0,28.7949,28.8304,28.7665,28.7949,583400.0
2012-11-26 14:30:00,40.55,40.65,40.54,40.64,630500.0,28.802,28.873,28.7949,28.8659,630500.0
2012-11-26 15:00:00,40.64,40.74,40.62,40.72,990100.0,28.8659,28.9369,28.8517,28.9227,990100.0
2012-11-26 15:30:00,40.71,40.88,40.66,40.88,1916000.0,28.9156,29.0364,28.8801,29.0364,1916000.0
2012-11-27 09:30:00,40.87,41.18,40.81,41.17,2214100.0,29.0293,29.2495,28.9867,29.2424,2214100.0
2012-11-27 10:00:00,41.16,41.2,40.84,40.88,2001500.0,29.2353,29.2637,29.008,29.0364,2001500.0
2012-11-27 10:30:00,40.88,41.1,40.81,41.05,1580200.0,29.0364,29.1926,28.9867,29.1571,1580200.0
2012-11-27 11:00:00,41.05,41.09,40.92,41.08,1012200.0,29.1571,29.1855,29.0648,29.1784,1012200.0
2012-11-27 11:30:00,41.07,41.2,41.03,41.14,1056000.0,29.1713,29.2637,29.1429,29.2211,1056000.0
2012-11-27 12:00:00,41.14,41.18,41.05,41.05,633300.0,29.2211,29.2495,29.1571,29.1571,633300.0
2012-11-27 12:30:00,41.05,41.06,40.91,40.96,660300.0,29.1571,29.1642,29.0577,29.0932,660300.0
2012-11-27 13:00:00,40.96,41.0,40.88,40.97,622800.0,29.0932,29.1216,29.0364,29.1003,622800.0
2012-11-27 13:30:00,40.96,41.04,40.96,41.01,891800.0,29.0932,29.15,29.0932,29.1287,891800.0
2012-11-27 14:00:00,41.02,41.05,40.67,40.73,1467600.0,29.1358,29.1571,28.8872,28.9298,1467600.0
2012-11-27 14:30:00,40.72,40.93,40.68,40.91,1690400.0,28.9227,29.0719,28.8943,29.0577,1690400.0
2012-11-27 15:00:00,40.9,40.95,40.78,40.84,1094600.0,29.0506,29.0861,28.9654,29.008,1094600.0
2012-11-27 15:30:00,40.84,40.86,40.64,40.78,3238400.0,29.008,29.0222,28.8659,28.9654,3238400.0
2012-11-28 09:30:00,40.49,40.64,40.21,40.22,2746100.0,28.7594,28.8659,28.5605,28.5676,2746100.0
2012-11-28 10:00:00,40.22,40.26,39.88,40.14,3544100.0,28.5676,28.596,28.3261,28.5108,3544100.0
2012-11-28 10:30:00,40.13,40.39,40.03,40.31,2952800.0,28.5037,28.6883,28.4326,28.6315,2952800.0
2012-11-28 11:00:00,40.3,40.34,40.19,40.32,1981900.0,28.6244,28.6528,28.5463,28.6386,1981900.0
2012-11-28 11:30:00,40.33,40.34,40.21,40.27,891500.0,28.6457,28.6528,28.5605,28.6031,891500.0
2012-11-28 12:00:00,40.27,40.51,40.13,40.48,1927600.0,28.6031,28.7736,28.5037,28.7523,1927600.0
2012-11-28 12:30:00,40.48,40.61,40.47,40.58,1278200.0,28.7523,28.8446,28.7452,28.8233,1278200.0
2012-11-28 13:00:00,40.57,40.59,40.42,40.59,603400.0,28.8162,28.8304,28.7096,28.8304,603400.0
2012-11-28 13:30:00,40.58,40.75,40.57,40.67,944600.0,28.8233,28.944,28.8162,28.8872,944600.0
2012-11-28 14:00:00,40.67,40.71,40.52,40.54,682400.0,28.8872,28.9156,28.7807,28.7949,682400.0
2012-11-28 14:30:00,40.54,40.69,40.54,40.67,832800.0,28.7949,28.9014,28.7949,28.8872,832800.0
2012-11-28 15:00:00,40.66,40.84,40.64,40.81,1371800.0,28.8801,29.008,28.8659,28.9867,1371800.0
2012-11-28 15:30:00,40.8,40.88,40.78,40.84,3235400.0,28.9796,29.0364,28.9654,29.008,3235400.0
2012-11-29 09:30:00,41.15,41.29,41.05,41.24,2083400.0,29.2282,29.3276,29.1571,29.2921,2083400.0
2012-11-29 10:00:00,41.25,41.35,40.92,41.07,1635900.0,29.2992,29.3702,29.0648,29.1713,1635900.0
2012-11-29 10:30:00,41.07,41.23,41.0,41.2,1269400.0,29.1713,29.285,29.1216,29.2637,1269400.0
2012-11-29 11:00:00,41.2,41.3,41.19,41.24,1030000.0,29.2637,29.3347,29.2566,29.2921,1030000.0
2012-11-29 11:30:00,41.24,41.29,40.91,41.04,1970700.0,29.2921,29.3276,29.0577,29.15,1970700.0
2012-11-29 12:00:00,41.04,41.2,40.98,41.18,889400.0,29.15,29.2637,29.1074,29.2495,889400.0
2012-11-29 12:30:00,41.17,41.22,41.04,41.07,905300.0,29.2424,29.2779,29.15,29.1713,905300.0
2012-11-29 13:00:00,41.08,41.16,41.06,41.16,515600.0,29.1784,29.2353,29.1642,29.2353,515600.0
2012-11-29 13:30:00,41.15,41.27,41.15,41.21,849800.0,29.2282,29.3134,29.2282,29.2708,849800.0
2012-11-29 14:00:00,41.22,41.3,41.21,41.26,1194800.0,29.2779,29.3347,29.2708,29.3063,1194800.0
2012-11-29 14:30:00,41.26,41.35,41.25,41.29,776900.0,29.3063,29.3702,29.2992,29.3276,776900.0
2012-11-29 15:00:00,41.29,41.3,40.98,41.09,1184200.0,29.3276,29.3347,29.1074,29.1855,1184200.0
2012-11-29 15:30:00,41.09,41.25,41.08,41.22,2341900.0,29.1855,29.2992,29.1784,29.2779,2341900.0
2012-11-30 09:30:00,40.99,41.28,40.97,41.18,1803400.0,29.1145,29.3205,29.1003,29.2495,1803400.0
2012-11-30 10:00:00,41.17,41.34,41.07,41.27,1457500.0,29.2424,29.3631,29.1713,29.3134,1457500.0
2012-11-30 10:30:00,41.27,41.27,41.05,41.16,1272700.0,29.3134,29.3134,29.1571,29.2353,1272700.0
2012-11-30 11:00:00,41.16,41.17,41.01,41.07,830300.0,29.2353,29.2424,29.1287,29.1713,830300.0
2012-11-30 11:30:00,41.07,41.11,41.0,41.02,740900.0,29.1713,29.1997,29.1216,29.1358,740900.0
2012-11-30 12:00:00,41.03,41.05,40.95,40.97,699700.0,29.1429,29.1571,29.0861,29.1003,699700.0
2012-11-30 12:30:00,40.97,41.02,40.91,41.0,589200.0,29.1003,29.1358,29.0577,29.1216,589200.0
2012-11-30 13:00:00,40.99,41.06,40.91,41.05,911400.0,29.1145,29.1642,29.0577,29.1571,911400.0
2012-11-30 13:30:00,41.05,41.07,40.94,40.98,576200.0,29.1571,29.1713,29.079,29.1074,576200.0
2012-11-30 14:00:00,40.99,41.02,40.97,41.0,625700.0,29.1145,29.1358,29.1003,29.1216,625700.0
2012-11-30 14:30:00,41.0,41.01,40.89,40.9,824500.0,29.1216,29.1287,29.0435,29.0506,824500.0
2012-11-30 15:00:00,40.89,40.91,40.85,40.89,1264100.0,29.0435,29.0577,29.0151,29.0435,1264100.0
2012-11-30 15:30:00,40.9,41.13,40.88,41.02,4268900.0,29.0506,29.214,29.0364,29.1358,4268900.0
2012-12-03 09:30:00,41.28,41.33,41.08,41.19,1744900.0,29.3205,29.356,29.1784,29.2566,1744900.0
2012-12-03 10:00:00,41.17,41.2,41.0,41.09,1277800.0,29.2424,29.2637,29.1216,29.1855,1277800.0
2012-12-03 10:30:00,41.09,41.11,40.86,40.95,1040100.0,29.1855,29.1997,29.0222,29.0861,1040100.0
2012-12-03 11:00:00,40.95,41.08,40.88,41.02,746800.0,29.0861,29.1784,29.0364,29.1358,746800.0
2012-12-03 11:30:00,41.02,41.37,40.99,41.36,1263600.0,29.1358,29.3844,29.1145,29.3773,1263600.0
2012-12-03 12:00:00,41.36,41.36,41.22,41.24,658500.0,29.3773,29.3773,29.2779,29.2921,658500.0
2012-12-03 12:30:00,41.24,41.3,41.14,41.16,508800.0,29.2921,29.3347,29.2211,29.2353,508800.0
2012-12-03 13:00:00,41.16,41.16,41.03,41.06,532800.0,29.2353,29.2353,29.1429,29.1642,532800.0
2012-12-03 13:30:00,41.07,41.08,40.89,41.01,956900.0,29.1713,29.1784,29.0435,29.1287,956900.0
2012-12-03 14:00:00,41.0,41.06,40.96,41.01,685000.0,29.1216,29.1642,29.0932,29.1287,685000.0
2012-12-03 14:30:00,41.01,41.02,40.9,40.91,716500.0,29.1287,29.1358,29.0506,29.0577,716500.0
2012-12-03 15:00:00,40.91,41.04,40.77,40.85,1892700.0,29.0577,29.15,28.9582,29.0151,1892700.0
2012-12-03 15:30:00,40.86,40.96,40.75,40.81,2995400.0,29.0222,29.0932,28.944,28.9867,2995400.0
2012-12-04 09:30:00,40.78,40.92,40.73,40.79,1880500.0,28.9654,29.0648,28.9298,28.9725,1880500.0
2012-12-04 10:00:00,40.79,40.84,40.64,40.68,1712000.0,28.9725,29.008,28.8659,28.8943,1712000.0
2012-12-04 10:30:00,40.68,40.73,40.64,40.65,1180800.0,28.8943,28.9298,28.8659,28.873,1180800.0
2012-12-04 11:00:00,40.66,40.71,40.52,40.55,1371000.0,28.8801,28.9156,28.7807,28.802,1371000.0
2012-12-04 11:30:00,40.55,40.77,40.52,40.73,845200.0,28.802,28.9582,28.7807,28.9298,845200.0
2012-12-04 12:00:00,40.74,40.74,40.4,40.49,1745200.0,28.9369,28.9369,28.6954,28.7594,1745200.0
2012-12-04 12:30:00,40.49,40.64,40.4,40.4,1256100.0,28.7594,28.8659,28.6954,28.6954,1256100.0
2012-12-04 13:00:00,40.41,40.49,40.2,40.47,2831900.0,28.7025,28.7594,28.5534,28.7452,2831900.0
2012-12-04 13:30:00,40.47,40.65,40.46,40.6,1597500.0,28.7452,28.873,28.7381,28.8375,1597500.0
2012-12-04 14:00:00,40.61,40.65,40.44,40.48,969200.0,28.8446,28.873,28.7239,28.7523,969200.0
2012-12-04 14:30:00,40.48,40.5,40.36,40.41,1350800.0,28.7523,28.7665,28.667,28.7025,1350800.0
2012-12-04 15:00:00,40.4,40.54,40.37,40.54,1353100.0,28.6954,28.7949,28.6741,28.7949,1353100.0
2012-12-04 15:30:00,40.53,40.63,40.49,40.58,2755600.0,28.7878,28.8588,28.7594,28.8233,2755600.0
2012-12-05 09:30:00,40.68,40.87,40.62,40.71,2745000.0,28.8943,29.0293,28.8517,28.9156,2745000.0
2012-12-05 10:00:00,40.72,40.85,40.6,40.76,1943500.0,28.9227,29.0151,28.8375,28.9511,1943500.0
2012-12-05 10:30:00,40.76,40.83,40.5,40.61,1882700.0,28.9511,29.0009,28.7665,28.8446,1882700.0
2012-12-05 11:00:00,40.61,41.02,40.56,40.97,2174400.0,28.8446,29.1358,28.8091,29.1003,2174400.0
2012-12-05 11:30:00,40.97,41.29,40.97,41.25,1545500.0,29.1003,29.3276,29.1003,29.2992,1545500.0
2012-12-05 12:00:00,41.24,41.37,41.23,41.28,1758500.0,29.2921,29.3844,29.285,29.3205,1758500.0
2012-12-05 12:30:00,41.27,41.45,41.27,41.42,1993600.0,29.3134,29.4412,29.3134,29.4199,1993600.0
2012-12-05 13:00:00,41.42,41.45,41.26,41.28,1035800.0,29.4199,29.4412,29.3063,29.3205,1035800.0
2012-12-05 13:30:00,41.28,41.3,41.21,41.25,1161300.0,29.3205,29.3347,29.2708,29.2992,1161300.0
2012-12-05 14:00:00,41.26,41.31,41.19,41.22,1309400.0,29.3063,29.3418,29.2566,29.2779,1309400.0
2012-12-05 14:30:00,41.22,41.33,41.18,41.32,1343800.0,29.2779,29.356,29.2495,29.3489,1343800.0
2012-12-05 15:00:00,41.32,41.49,41.31,41.42,1863300.0,29.3489,29.4697,29.3418,29.4199,1863300.0
2012-12-05 15:30:00,41.42,41.45,41.15,41.2,3024100.0,29.4199,29.4412,29.2282,29.2637,3024100.0
2012-12-06 09:30:00,41.25,41.55,41.11,41.5,2811100.0,29.2992,29.5123,29.1997,29.4768,2811100.0
2012-12-06 10:00:00,41.5,41.53,41.24,41.33,2185400.0,29.4768,29.4981,29.2921,29.356,2185400.0
2012-12-06 10:30:00,41.33,41.47,41.3,41.4,1360100.0,29.356,29.4554,29.3347,29.4057,1360100.0
2012-12-06 11:00:00,41.39,41.44,41.31,41.37,1040700.0,29.3986,29.4341,29.3418,29.3844,1040700.0
2012-12-06 11:30:00,41.37,41.47,41.35,41.45,1104900.0,29.3844,29.4554,29.3702,29.4412,1104900.0
2012-12-06 12:00:00,41.45,41.47,41.35,41.37,672800.0,29.4412,29.4554,29.3702,29.3844,672800.0
2012-12-06 12:30:00,41.37,41.39,41.2,41.27,1159600.0,29.3844,29.3986,29.2637,29.3134,1159600.0
2012-12-06 13:00:00,41.26,41.48,41.25,41.43,681800.0,29.3063,29.4625,29.2992,29.427,681800.0
2012-12-06 13:30:00,41.44,41.49,41.42,41.46,583300.0,29.4341,29.4697,29.4199,29.4483,583300.0
2012-12-06 14:00:00,41.45,41.46,41.33,41.38,607200.0,29.4412,29.4483,29.356,29.3915,607200.0
2012-12-06 14:30:00,41.38,41.49,41.36,41.39,1174800.0,29.3915,29.4697,29.3773,29.3986,1174800.0
2012-12-06 15:00:00,41.38,41.45,41.38,41.4,917200.0,29.3915,29.4412,29.3915,29.4057,917200.0
2012-12-06 15:30:00,41.39,41.49,41.37,41.46,2379900.0,29.3986,29.4697,29.3844,29.4483,2379900.0
2012-12-07 09:30:00,41.81,42.35,41.73,42.3,5123400.0,29.6969,30.0805,29.6401,30.045,5123400.0
2012-12-07 10:00:00,42.31,42.39,42.23,42.31,3106700.0,30.0521,30.1089,29.9953,30.0521,3106700.0
2012-12-07 10:30:00,42.3,42.34,42.14,42.27,2119100.0,30.045,30.0734,29.9313,30.0237,2119100.0
2012-12-07 11:00:00,42.27,42.32,42.17,42.3,1789000.0,30.0237,30.0592,29.9526,30.045,1789000.0
2012-12-07 11:30:00,42.29,42.37,42.2,42.22,1635600.0,30.0379,30.0947,29.974,29.9882,1635600.0
2012-12-07 12:00:00,42.21,42.28,42.15,42.15,1322900.0,29.9811,30.0308,29.9384,29.9384,1322900.0
2012-12-07 12:30:00,42.15,42.29,42.13,42.26,1395700.0,29.9384,30.0379,29.9242,30.0166,1395700.0
2012-12-07 13:00:00,42.25,42.29,42.19,42.26,1034600.0,30.0095,30.0379,29.9669,30.0166,1034600.0
2012-12-07 13:30:00,42.26,42.3,42.25,42.28,1131500.0,30.0166,30.045,30.0095,30.0308,1131500.0
2012-12-07 14:00:00,42.28,42.44,42.26,42.39,1477600.0,30.0308,30.1444,30.0166,30.1089,1477600.0
2012-12-07 14:30:00,42.39,42.57,42.39,42.46,1997400.0,30.1089,30.2368,30.1089,30.1586,1997400.0
2012-12-07 15:00:00,42.46,42.53,42.44,42.49,1622300.0,30.1586,30.2083,30.1444,30.1799,1622300.0
2012-12-07 15:30:00,42.48,42.57,42.44,42.55,4654200.0,30.1728,30.2368,30.1444,30.2226,4654200.0
2012-12-10 09:30:00,42.54,42.67,42.16,42.2,3608500.0,30.2155,30.3078,29.9455,29.974,3608500.0
2012-12-10 10:00:00,42.21,42.28,42.01,42.07,2090600.0,29.9811,30.0308,29.839,29.8816,2090600.0
2012-12-10 10:30:00,42.07,42.27,42.04,42.26,1650500.0,29.8816,30.0237,29.8603,30.0166,1650500.0
2012-12-10 11:00:00,42.25,42.34,42.15,42.21,1167400.0,30.0095,30.0734,29.9384,29.9811,1167400.0
2012-12-10 11:30:00,42.21,42.39,42.21,42.32,947600.0,29.9811,30.1089,29.9811,30.0592,947600.0
2012-12-10 12:00:00,42.31,42.34,42.24,42.34,1066900.0,30.0521,30.0734,30.0024,30.0734,1066900.0
2012-12-10 12:30:00,42.34,42.44,42.33,42.44,634900.0,30.0734,30.1444,30.0663,30.1444,634900.0
2012-12-10 13:00:00,42.44,42.49,42.37,42.4,942000.0,30.1444,30.1799,30.0947,30.116,942000.0
2012-12-10 13:30:00,42.4,42.44,42.32,42.32,563300.0,30.116,30.1444,30.0592,30.0592,563300.0
2012-12-10 14:00:00,42.32,42.37,42.3,42.34,599300.0,30.0592,30.0947,30.045,30.0734,599300.0
2012-12-10 14:30:00,42.33,42.38,42.28,42.36,749500.0,30.0663,30.1018,30.0308,30.0876,749500.0
2012-12-10 15:00:00,42.36,42.48,42.32,42.48,1122600.0,30.0876,30.1728,30.0592,30.1728,1122600.0
2012-12-10 15:30:00,42.48,42.48,42.3,42.31,2676200.0,30.1728,30.1728,30.045,30.0521,2676200.0
2012-12-11 09:30:00,42.6,42.67,42.42,42.66,2079700.0,30.2581,30.3078,30.1302,30.3007,2079700.0
2012-12-11 10:00:00,42.65,42.77,42.65,42.73,1392200.0,30.2936,30.3788,30.2936,30.3504,1392200.0
2012-12-11 10:30:00,42.73,43.02,42.72,43.0,2741100.0,30.3504,30.5564,30.3433,30.5422,2741100.0
2012-12-11 11:00:00,43.0,43.07,42.81,43.06,1829700.0,30.5422,30.5919,30.4072,30.5848,1829700.0
2012-12-11 11:30:00,43.07,43.09,42.92,42.96,1105600.0,30.5919,30.6061,30.4854,30.5138,1105600.0
2012-12-11 12:00:00,42.96,43.08,42.85,43.08,1357400.0,30.5138,30.599,30.4356,30.599,1357400.0
2012-12-11 12:30:00,43.07,43.08,42.9,42.91,1078800.0,30.5919,30.599,30.4712,30.4783,1078800.0
2012-12-11 13:00:00,42.91,42.94,42.81,42.87,807000.0,30.4783,30.4996,30.4072,30.4498,807000.0
2012-12-11 13:30:00,42.87,42.94,42.84,42.85,798800.0,30.4498,30.4996,30.4285,30.4356,798800.0
2012-12-11 14:00:00,42.85,42.87,42.74,42.74,757000.0,30.4356,30.4498,30.3575,30.3575,757000.0
2012-12-11 14:30:00,42.75,42.75,42.52,42.65,1750100.0,30.3646,30.3646,30.2012,30.2936,1750100.0
2012-12-11 15:00:00,42.65,42.65,42.5,42.62,1277000.0,30.2936,30.2936,30.187,30.2723,1277000.0
2012-12-11 15:30:00,42.62,42.7,42.59,42.62,2926500.0,30.2723,30.3291,30.251,30.2723,2926500.0
2012-12-12 09:30:00,42.94,43.3,42.83,43.23,3007300.0,30.4996,30.7553,30.4214,30.7055,3007300.0
2012-12-12 10:00:00,43.23,43.25,43.08,43.2,1844900.0,30.7055,30.7198,30.599,30.6842,1844900.0
2012-12-12 10:30:00,43.19,43.2,43.08,43.14,1151500.0,30.6771,30.6842,30.599,30.6416,1151500.0
2012-12-12 11:00:00,43.14,43.16,43.08,43.13,1030800.0,30.6416,30.6558,30.599,30.6345,1030800.0
2012-12-12 11:30:00,43.13,43.17,43.06,43.08,1070100.0,30.6345,30.6629,30.5848,30.599,1070100.0
2012-12-12 12:00:00,43.07,43.15,43.07,43.12,1327900.0,30.5919,30.6487,30.5919,30.6274,1327900.0
2012-12-12 12:30:00,43.12,43.37,43.0,43.32,2561900.0,30.6274,30.805,30.5422,30.7695,2561900.0
2012-12-12 13:00:00,43.32,43.38,43.22,43.3,1255300.0,30.7695,30.8121,30.6984,30.7553,1255300.0
2012-12-12 13:30:00,43.3,43.31,43.21,43.22,1056100.0,30.7553,30.7624,30.6913,30.6984,1056100.0
2012-12-12 14:00:00,43.22,43.25,43.11,43.16,1047900.0,30.6984,30.7198,30.6203,30.6558,1047900.0
2012-12-12 14:30:00,43.15,43.18,43.07,43.1,982800.0,30.6487,30.67,30.5919,30.6132,982800.0
2012-12-12 15:00:00,43.1,43.11,42.78,42.82,1720500.0,30.6132,30.6203,30.3859,30.4143,1720500.0
2012-12-12 15:30:00,42.82,42.87,42.7,42.77,2601800.0,30.4143,30.4498,30.3291,30.3788,2601800.0
2012-12-13 09:30:00,42.65,42.77,42.5,42.73,1603700.0,30.2936,30.3788,30.187,30.3504,1603700.0
2012-12-13 10:00:00,42.73,42.78,42.67,42.77,989000.0,30.3504,30.3859,30.3078,30.3788,989000.0
2012-12-13 10:30:00,42.77,42.82,42.72,42.75,1304800.0,30.3788,30.4143,30.3433,30.3646,1304800.0
2012-12-13 11:00:00,42.76,42.81,42.67,42.74,944900.0,30.3717,30.4072,30.3078,30.3575,944900.0
2012-12-13 11:30:00,42.73,42.87,42.72,42.87,1215000.0,30.3504,30.4498,30.3433,30.4498,1215000.0
2012-12-13 12:00:00,42.87,42.88,42.66,42.67,632700.0,30.4498,30.4569,30.3007,30.3078,632700.0
2012-12-13 12:30:00,42.67,42.8,42.67,42.78,795100.0,30.3078,30.4001,30.3078,30.3859,795100.0
2012-12-13 13:00:00,42.78,42.83,42.71,42.82,1251700.0,30.3859,30.4214,30.3362,30.4143,1251700.0
2012-12-13 13:30:00,42.82,42.83,42.74,42.8,710300.0,30.4143,30.4214,30.3575,30.4001,710300.0
2012-12-13 14:00:00,42.81,42.81,42.71,42.79,1047600.0,30.4072,30.4072,30.3362,30.393,1047600.0
2012-12-13 14:30:00,42.8,42.83,42.65,42.67,1091400.0,30.4001,30.4214,30.2936,30.3078,1091400.0
2012-12-13 15:00:00,42.66,42.73,42.64,42.73,1369300.0,30.3007,30.3504,30.2865,30.3504,1369300.0
2012-12-13 15:30:00,42.73,42.92,42.72,42.8,2947100.0,30.3504,30.4854,30.3433,30.4001,2947100.0
2012-12-14 09:30:00,42.77,43.03,42.77,42.98,1549800.0,30.3788,30.5635,30.3788,30.528,1549800.0
2012-12-14 10:00:00,42.98,43.11,42.93,42.98,1852700.0,30.528,30.6203,30.4925,30.528,1852700.0
2012-12-14 10:30:00,42.98,43.01,42.86,42.95,1192400.0,30.528,30.5493,30.4427,30.5067,1192400.0
2012-12-14 11:00:00,42.95,42.96,42.83,42.85,774700.0,30.5067,30.5138,30.4214,30.4356,774700.0
2012-12-14 11:30:00,42.85,42.86,42.76,42.81,826700.0,30.4356,30.4427,30.3717,30.4072,826700.0
2012-12-14 12:00:00,42.81,42.92,42.8,42.9,503100.0,30.4072,30.4854,30.4001,30.4712,503100.0
2012-12-14 12:30:00,42.9,42.92,42.84,42.86,553500.0,30.4712,30.4854,30.4285,30.4427,553500.0
2012-12-14 13:00:00,42.87,42.88,42.75,42.78,436100.0,30.4498,30.4569,30.3646,30.3859,436100.0
2012-12-14 13:30:00,42.78,42.87,42.75,42.86,469100.0,30.3859,30.4498,30.3646,30.4427,469100.0
2012-12-14 14:00:00,42.86,42.94,42.83,42.91,584400.0,30.4427,30.4996,30.4214,30.4783,584400.0
2012-12-14 14:30:00,42.91,42.94,42.8,42.82,771400.0,30.4783,30.4996,30.4001,30.4143,771400.0
2012-12-14 15:00:00,42.81,42.82,42.71,42.8,928000.0,30.4072,30.4143,30.3362,30.4001,928000.0
2012-12-14 15:30:00,42.8,42.92,42.75,42.82,2451800.0,30.4001,30.4854,30.3646,30.4143,2451800.0
2012-12-17 09:30:00,43.0,43.35,42.81,43.28,3009900.0,30.5422,30.7908,30.4072,30.7411,3009900.0
2012-12-17 10:00:00,43.28,43.43,43.13,43.14,2182100.0,30.7411,30.8476,30.6345,30.6416,2182100.0
2012-12-17 10:30:00,43.14,43.26,43.13,43.18,1342700.0,30.6416,30.7269,30.6345,30.67,1342700.0
2012-12-17 11:00:00,43.17,43.3,43.15,43.16,1177900.0,30.6629,30.7553,30.6487,30.6558,1177900.0
2012-12-17 11:30:00,43.17,43.29,43.12,43.23,1274600.0,30.6629,30.7482,30.6274,30.7055,1274600.0
2012-12-17 12:00:00,43.23,43.35,43.23,43.34,1044200.0,30.7055,30.7908,30.7055,30.7837,1044200.0
2012-12-17 12:30:00,43.34,43.37,43.32,43.37,842400.0,30.7837,30.805,30.7695,30.805,842400.0
2012-12-17 13:00:00,43.37,43.39,43.23,43.26,912000.0,30.805,30.8192,30.7055,30.7269,912000.0
2012-12-17 13:30:00,43.27,43.29,43.17,43.22,836100.0,30.734,30.7482,30.6629,30.6984,836100.0
2012-12-17 14:00:00,43.22,43.29,43.12,43.12,1012400.0,30.6984,30.7482,30.6274,30.6274,1012400.0
2012-12-17 14:30:00,43.12,43.17,43.02,43.17,1590700.0,30.6274,30.6629,30.5564,30.6629,1590700.0
2012-12-17 15:00:00,43.17,43.34,43.16,43.31,1206700.0,30.6629,30.7837,30.6558,30.7624,1206700.0
2012-12-17 15:30:00,43.32,43.51,43.28,43.5,3841500.0,30.7695,30.9044,30.7411,30.8973,3841500.0
2012-12-18 09:30:00,43.83,43.9,43.31,43.31,3667000.0,31.1317,31.1814,30.7624,30.7624,3667000.0
2012-12-18 10:00:00,43.31,43.64,43.31,43.63,2631700.0,30.7624,30.9968,30.7624,30.9897,2631700.0
2012-12-18 10:30:00,43.63,43.88,43.57,43.78,2332200.0,30.9897,31.1672,30.947,31.0962,2332200.0
2012-12-18 11:00:00,43.79,43.94,43.73,43.75,2662600.0,31.1033,31.2098,31.0607,31.0749,2662600.0
2012-12-18 11:30:00,43.75,43.77,43.54,43.55,2014900.0,31.0749,31.0891,30.9257,30.9328,2014900.0
2012-12-18 12:00:00,43.54,43.73,43.51,43.72,1453600.0,30.9257,31.0607,30.9044,31.0536,1453600.0
2012-12-18 12:30:00,43.72,43.9,43.7,43.82,1522900.0,31.0536,31.1814,31.0394,31.1246,1522900.0
2012-12-18 13:00:00,43.82,43.82,43.59,43.62,1094800.0,31.1246,31.1246,30.9612,30.9826,1094800.0
2012-12-18 13:30:00,43.63,43.77,43.61,43.7,846400.0,30.9897,31.0891,30.9755,31.0394,846400.0
2012-12-18 14:00:00,43.68,43.75,43.55,43.57,924900.0,31.0252,31.0749,30.9328,30.947,924900.0
2012-12-18 14:30:00,43.55,43.67,43.48,43.63,1016900.0,30.9328,31.0181,30.8831,30.9897,1016900.0
2012-12-18 15:00:00,43.63,43.75,43.6,43.64,1709800.0,30.9897,31.0749,30.9684,30.9968,1709800.0
2012-12-18 15:30:00,43.64,43.87,43.63,43.87,3494300.0,30.9968,31.1601,30.9897,31.1601,3494300.0
2012-12-19 09:30:00,43.99,44.39,43.87,44.08,4296200.0,31.2454,31.5295,31.1601,31.3093,4296200.0
2012-12-19 10:00:00,44.08,44.09,43.74,43.77,3068600.0,31.3093,31.3164,31.0678,31.0891,3068600.0
2012-12-19 10:30:00,43.77,43.98,43.71,43.97,2343600.0,31.0891,31.2383,31.0465,31.2312,2343600.0
2012-12-19 11:00:00,43.97,44.07,43.94,44.07,1488000.0,31.2312,31.3022,31.2098,31.3022,1488000.0
2012-12-19 11:30:00,44.06,44.17,44.01,44.13,1673900.0,31.2951,31.3732,31.2596,31.3448,1673900.0
2012-12-19 12:00:00,44.13,44.18,43.92,43.95,1613500.0,31.3448,31.3803,31.1956,31.2169,1613500.0
2012-12-19 12:30:00,43.96,44.05,43.96,43.97,1827400.0,31.2241,31.288,31.2241,31.2312,1827400.0
2012-12-19 13:00:00,43.97,43.98,43.88,43.95,1121900.0,31.2312,31.2383,31.1672,31.2169,1121900.0
2012-12-19 13:30:00,43.94,43.95,43.78,43.8,1055800.0,31.2098,31.2169,31.0962,31.1104,1055800.0
2012-12-19 14:00:00,43.79,43.8,43.65,43.75,2112000.0,31.1033,31.1104,31.0039,31.0749,2112000.0
2012-12-19 14:30:00,43.75,43.75,43.45,43.57,1849400.0,31.0749,31.0749,30.8618,30.947,1849400.0
2012-12-19 15:00:00,43.57,43.67,43.57,43.65,2044800.0,30.947,31.0181,30.947,31.0039,2044800.0
2012-12-19 15:30:00,43.65,43.76,43.42,43.51,4904300.0,31.0039,31.082,30.8405,30.9044,4904300.0
2012-12-20 09:30:00,43.69,43.9,43.41,43.83,2906200.0,31.0323,31.1814,30.8334,31.1317,2906200.0
2012-12-20 10:00:00,43.83,44.07,43.75,43.99,2214900.0,31.1317,31.3022,31.0749,31.2454,2214900.0
2012-12-20 10:30:00,43.99,44.12,43.97,44.11,1660000.0,31.2454,31.3377,31.2312,31.3306,1660000.0
2012-12-20 11:00:00,44.11,44.12,43.92,43.94,1651500.0,31.3306,31.3377,31.1956,31.2098,1651500.0
2012-12-20 11:30:00,43.94,44.05,43.89,44.02,1253000.0,31.2098,31.288,31.1743,31.2667,1253000.0
2012-12-20 12:00:00,44.03,44.05,43.95,43.97,707000.0,31.2738,31.288,31.2169,31.2312,707000.0
2012-12-20 12:30:00,43.97,44.07,43.96,44.01,652800.0,31.2312,31.3022,31.2241,31.2596,652800.0
2012-12-20 13:00:00,44.01,44.1,43.99,44.08,908600.0,31.2596,31.3235,31.2454,31.3093,908600.0
2012-12-20 13:30:00,44.09,44.38,44.07,44.36,1383800.0,31.3164,31.5224,31.3022,31.5082,1383800.0
2012-12-20 14:00:00,44.37,44.37,44.25,44.33,1201100.0,31.5153,31.5153,31.43,31.4869,1201100.0
2012-12-20 14:30:00,44.33,44.41,44.31,44.4,1217200.0,31.4869,31.5437,31.4727,31.5366,1217200.0
2012-12-20 15:00:00,44.4,44.41,44.26,44.32,1675700.0,31.5366,31.5437,31.4371,31.4798,1675700.0
2012-12-20 15:30:00,44.31,44.54,44.28,44.53,4084100.0,31.4727,31.636,31.4513,31.6289,4084100.0
2012-12-21 09:30:00,43.82,44.12,43.34,43.91,11715900.0,31.1246,31.3377,30.7837,31.1885,11715900.0
2012-12-21 10:00:00,43.9,44.12,43.84,44.05,2301300.0,31.1814,31.3377,31.1388,31.288,2301300.0
2012-12-21 10:30:00,44.06,44.1,43.91,43.93,1646900.0,31.2951,31.3235,31.1885,31.2027,1646900.0
2012-12-21 11:00:00,43.93,43.97,43.74,43.84,1460900.0,31.2027,31.2312,31.0678,31.1388,1460900.0
2012-12-21 11:30:00,43.84,43.87,43.61,43.81,1791800.0,31.1388,31.1601,30.9755,31.1175,1791800.0
2012-12-21 12:00:00,43.82,43.94,43.81,43.86,888200.0,31.1246,31.2098,31.1175,31.153,888200.0
2012-12-21 12:30:00,43.86,43.99,43.78,43.98,1271700.0,31.153,31.2454,31.0962,31.2383,1271700.0
2012-12-21 13:00:00,43.97,44.06,43.97,44.03,975700.0,31.2312,31.2951,31.2312,31.2738,975700.0
2012-12-21 13:30:00,44.03,44.18,44.02,44.15,976300.0,31.2738,31.3803,31.2667,31.359,976300.0
2012-12-21 14:00:00,44.15,44.2,44.01,44.03,813700.0,31.359,31.3945,31.2596,31.2738,813700.0
2012-12-21 14:30:00,44.03,44.11,43.99,44.06,681000.0,31.2738,31.3306,31.2454,31.2951,681000.0
2012-12-21 15:00:00,44.06,44.11,43.97,44.08,1091500.0,31.2951,31.3306,31.2312,31.3093,1091500.0
2012-12-21 15:30:00,44.09,44.16,43.9,44.01,4829400.0,31.3164,31.3661,31.1814,31.2596,4829400.0
2012-12-24 09:30:00,43.72,44.0,43.72,43.87,1733100.0,31.0536,31.2525,31.0536,31.1601,1733100.0
2012-12-24 10:00:00,43.87,44.0,43.83,44.0,765300.0,31.1601,31.2525,31.1317,31.2525,765300.0
2012-12-24 10:30:00,44.0,44.02,43.9,43.9,751800.0,31.2525,31.2667,31.1814,31.1814,751800.0
2012-12-24 11:00:00,43.9,43.93,43.78,43.81,948400.0,31.1814,31.2027,31.0962,31.1175,948400.0
2012-12-24 11:30:00,43.81,43.87,43.77,43.77,492400.0,31.1175,31.1601,31.0891,31.0891,492400.0
2012-12-24 12:00:00,43.77,43.81,43.71,43.73,567700.0,31.0891,31.1175,31.0465,31.0607,567700.0
2012-12-24 12:30:00,43.73,43.96,43.72,43.9,1214500.0,31.0607,31.2241,31.0536,31.1814,1214500.0
2012-12-26 09:30:00,43.93,44.18,43.92,44.06,1337500.0,31.2027,31.3803,31.1956,31.2951,1337500.0
2012-12-26 10:00:00,44.07,44.13,43.85,43.89,1020200.0,31.3022,31.3448,31.1459,31.1743,1020200.0
2012-12-26 10:30:00,43.89,43.92,43.77,43.79,626800.0,31.1743,31.1956,31.0891,31.1033,626800.0
2012-12-26 11:00:00,43.79,43.89,43.75,43.77,961900.0,31.1033,31.1743,31.0749,31.0891,961900.0
2012-12-26 11:30:00,43.78,43.9,43.72,43.9,600500.0,31.0962,31.1814,31.0536,31.1814,600500.0
2012-12-26 12:00:00,43.9,43.92,43.82,43.83,563900.0,31.1814,31.1956,31.1246,31.1317,563900.0
2012-12-26 12:30:00,43.82,43.97,43.81,43.93,462100.0,31.1246,31.2312,31.1175,31.2027,462100.0
2012-12-26 13:00:00,43.93,43.96,43.86,43.96,431100.0,31.2027,31.2241,31.153,31.2241,431100.0
2012-12-26 13:30:00,43.96,43.96,43.84,43.85,477700.0,31.2241,31.2241,31.1388,31.1459,477700.0
2012-12-26 14:00:00,43.85,44.04,43.85,43.97,685400.0,31.1459,31.2809,31.1459,31.2312,685400.0
2012-12-26 14:30:00,43.97,44.1,43.92,44.03,815700.0,31.2312,31.3235,31.1956,31.2738,815700.0
2012-12-26 15:00:00,44.04,44.07,44.0,44.06,747700.0,31.2809,31.3022,31.2525,31.2951,747700.0
2012-12-26 15:30:00,44.05,44.08,43.96,43.97,1408000.0,31.288,31.3093,31.2241,31.2312,1408000.0
2012-12-27 09:30:00,43.92,44.02,43.75,43.76,1724700.0,31.1956,31.2667,31.0749,31.082,1724700.0
2012-12-27 10:00:00,43.76,43.76,43.14,43.22,2006000.0,31.082,31.082,30.6416,30.6984,2006000.0
2012-12-27 10:30:00,43.21,43.29,43.1,43.18,1677400.0,30.6913,30.7482,30.6132,30.67,1677400.0
2012-12-27 11:00:00,43.18,43.25,43.05,43.16,1351300.0,30.67,30.7198,30.5777,30.6558,1351300.0
2012-12-27 11:30:00,43.16,43.28,43.11,43.15,751000.0,30.6558,30.7411,30.6203,30.6487,751000.0
2012-12-27 12:00:00,43.15,43.18,43.03,43.08,866000.0,30.6487,30.67,30.5635,30.599,866000.0
2012-12-27 12:30:00,43.08,43.19,42.91,43.19,1381800.0,30.599,30.6771,30.4783,30.6771,1381800.0
2012-12-27 13:00:00,43.19,43.25,42.9,42.93,847600.0,30.6771,30.7198,30.4712,30.4925,847600.0
2012-12-27 13:30:00,42.93,43.06,42.92,43.0,860300.0,30.4925,30.5848,30.4854,30.5422,860300.0
2012-12-27 14:00:00,43.01,43.09,42.94,42.96,901600.0,30.5493,30.6061,30.4996,30.5138,901600.0
2012-12-27 14:30:00,42.96,43.39,42.92,43.33,1570600.0,30.5138,30.8192,30.4854,30.7766,1570600.0
2012-12-27 15:00:00,43.33,43.55,43.27,43.48,1470400.0,30.7766,30.9328,30.734,30.8831,1470400.0
2012-12-27 15:30:00,43.48,43.69,43.47,43.63,2618100.0,30.8831,31.0323,30.876,30.9897,2618100.0
2012-12-28 09:30:00,43.1,43.44,43.09,43.15,1553700.0,30.6132,30.8547,30.6061,30.6487,1553700.0
2012-12-28 10:00:00,43.15,43.34,43.11,43.25,1290600.0,30.6487,30.7837,30.6203,30.7198,1290600.0
2012-12-28 10:30:00,43.26,43.62,43.24,43.38,1340100.0,30.7269,30.9826,30.7126,30.8121,1340100.0
2012-12-28 11:00:00,43.39,43.5,43.3,43.41,1009000.0,30.8192,30.8973,30.7553,30.8334,1009000.0
2012-12-28 11:30:00,43.4,43.56,43.39,43.55,744300.0,30.8263,30.9399,30.8192,30.9328,744300.0
2012-12-28 12:00:00,43.56,43.69,43.54,43.64,841300.0,30.9399,31.0323,30.9257,30.9968,841300.0
2012-12-28 12:30:00,43.63,43.68,43.52,43.54,636100.0,30.9897,31.0252,30.9115,30.9257,636100.0
2012-12-28 13:00:00,43.54,43.58,43.49,43.51,485700.0,30.9257,30.9541,30.8902,30.9044,485700.0
2012-12-28 13:30:00,43.51,43.57,43.41,43.45,596700.0,30.9044,30.947,30.8334,30.8618,596700.0
2012-12-28 14:00:00,43.45,43.5,43.4,43.42,488900.0,30.8618,30.8973,30.8263,30.8405,488900.0
2012-12-28 14:30:00,43.42,43.49,43.34,43.46,611600.0,30.8405,30.8902,30.7837,30.8689,611600.0
2012-12-28 15:00:00,43.46,43.57,43.4,43.53,886900.0,30.8689,30.947,30.8263,30.9186,886900.0
2012-12-28 15:30:00,43.53,43.57,43.18,43.25,3264300.0,30.9186,30.947,30.67,30.7198,3264300.0
2012-12-31 09:30:00,43.1,43.38,43.05,43.34,1808700.0,30.6132,30.8121,30.5777,30.7837,1808700.0
2012-12-31 10:00:00,43.34,43.41,43.06,43.15,1501800.0,30.7837,30.8334,30.5848,30.6487,1501800.0
2012-12-31 10:30:00,43.16,43.32,43.12,43.15,1189600.0,30.6558,30.7695,30.6274,30.6487,1189600.0
2012-12-31 11:00:00,43.16,43.35,43.07,43.1,1412100.0,30.6558,30.7908,30.5919,30.6132,1412100.0
2012-12-31 11:30:00,43.1,43.22,43.09,43.18,714900.0,30.6132,30.6984,30.6061,30.67,714900.0
2012-12-31 12:00:00,43.18,43.25,43.15,43.23,487600.0,30.67,30.7198,30.6487,30.7055,487600.0
2012-12-31 12:30:00,43.24,43.59,43.22,43.39,1472700.0,30.7126,30.9612,30.6984,30.8192,1472700.0
2012-12-31 13:00:00,43.39,43.51,43.2,43.47,1231000.0,30.8192,30.9044,30.6842,30.876,1231000.0
2012-12-31 13:30:00,43.47,43.78,43.4,43.5,2134600.0,30.876,31.0962,30.8263,30.8973,2134600.0
2012-12-31 14:00:00,43.51,43.59,43.45,43.59,760200.0,30.9044,30.9612,30.8618,30.9612,760200.0
2012-12-31 14:30:00,43.58,43.84,43.48,43.8,1552400.0,30.9541,31.1388,30.8831,31.1104,1552400.0
2012-12-31 15:00:00,43.81,43.91,43.65,43.71,1950600.0,31.1175,31.1885,31.0039,31.0465,1950600.0
2012-12-31 15:30:00,43.71,44.0,43.71,43.99,3749500.0,31.0465,31.2525,31.0465,31.2454,3749500.0
2013-01-02 09:30:00,44.98,45.0,44.52,44.78,5405600.0,32.1632,32.1775,31.8342,32.0201,5405600.0
2013-01-02 10:00:00,44.79,44.86,44.61,44.79,3027200.0,32.0273,32.0773,31.8986,32.0273,3027200.0
2013-01-02 10:30:00,44.8,44.89,44.5,44.59,3130300.0,32.0344,32.0988,31.8199,31.8843,3130300.0
2013-01-02 11:00:00,44.59,44.66,44.37,44.42,2222000.0,31.8843,31.9343,31.727,31.7627,2222000.0
2013-01-02 11:30:00,44.41,44.41,44.23,44.28,1769000.0,31.7556,31.7556,31.6269,31.6626,1769000.0
2013-01-02 12:00:00,44.29,44.53,44.27,44.41,1719400.0,31.6698,31.8414,31.6555,31.7556,1719400.0
2013-01-02 12:30:00,44.41,44.44,44.34,44.38,606200.0,31.7556,31.777,31.7055,31.7341,606200.0
2013-01-02 13:00:00,44.38,44.42,44.29,44.34,659700.0,31.7341,31.7627,31.6698,31.7055,659700.0
2013-01-02 13:30:00,44.34,44.38,44.22,44.31,1108200.0,31.7055,31.7341,31.6197,31.6841,1108200.0
2013-01-02 14:00:00,44.31,44.47,44.3,44.42,1108100.0,31.6841,31.7985,31.6769,31.7627,1108100.0
2013-01-02 14:30:00,44.42,44.42,44.29,44.41,987300.0,31.7627,31.7627,31.6698,31.7556,987300.0
2013-01-02 15:00:00,44.41,44.53,44.39,44.5,1781600.0,31.7556,31.8414,31.7413,31.8199,1781600.0
2013-01-02 15:30:00,44.51,44.63,44.44,44.61,5058400.0,31.8271,31.9129,31.777,31.8986,5058400.0
2013-01-03 09:30:00,44.77,44.77,44.4,44.42,4153700.0,32.013,32.013,31.7484,31.7627,4153700.0
2013-01-03 10:00:00,44.42,44.45,44.23,44.27,2346200.0,31.7627,31.7842,31.6269,31.6555,2346200.0
2013-01-03 10:30:00,44.28,44.39,44.2,44.33,1613100.0,31.6626,31.7413,31.6054,31.6984,1613100.0
2013-01-03 11:00:00,44.32,44.51,44.3,44.48,1395400.0,31.6912,31.8271,31.6769,31.8056,1395400.0
2013-01-03 11:30:00,44.47,44.55,44.39,44.42,890900.0,31.7985,31.8557,31.7413,31.7627,890900.0
2013-01-03 12:00:00,44.41,44.54,44.41,44.51,682700.0,31.7556,31.8485,31.7556,31.8271,682700.0
2013-01-03 12:30:00,44.52,44.55,44.45,44.52,726500.0,31.8342,31.8557,31.7842,31.8342,726500.0
2013-01-03 13:00:00,44.52,44.56,44.46,44.55,655100.0,31.8342,31.8628,31.7913,31.8557,655100.0
2013-01-03 13:30:00,44.55,44.62,44.54,44.59,936900.0,31.8557,31.9057,31.8485,31.8843,936900.0
2013-01-03 14:00:00,44.58,44.59,44.31,44.36,1493900.0,31.8771,31.8843,31.6841,31.7198,1493900.0
2013-01-03 14:30:00,44.37,44.58,44.33,44.55,1011800.0,31.727,31.8771,31.6984,31.8557,1011800.0
2013-01-03 15:00:00,44.55,44.58,44.46,44.49,1832300.0,31.8557,31.8771,31.7913,31.8128,1832300.0
2013-01-03 15:30:00,44.5,44.61,44.4,44.58,2905600.0,31.8199,31.8986,31.7484,31.8771,2905600.0
2013-01-04 09:30:00,44.45,44.79,44.44,44.78,2578400.0,31.7842,32.0273,31.777,32.0201,2578400.0
2013-01-04 10:00:00,44.78,44.81,44.59,44.71,1645600.0,32.0201,32.0416,31.8843,31.9701,1645600.0
2013-01-04 10:30:00,44.72,44.74,44.64,44.72,1683500.0,31.9772,31.9915,31.92,31.9772,1683500.0
2013-01-04 11:00:00,44.71,44.74,44.69,44.74,885100.0,31.9701,31.9915,31.9558,31.9915,885100.0
2013-01-04 11:30:00,44.73,44.84,44.73,44.78,1676800.0,31.9844,32.063,31.9844,32.0201,1676800.0
2013-01-04 12:00:00,44.78,44.88,44.78,44.88,859700.0,32.0201,32.0916,32.0201,32.0916,859700.0
2013-01-04 12:30:00,44.88,45.06,44.87,44.99,1859100.0,32.0916,32.2204,32.0845,32.1703,1859100.0
2013-01-04 13:00:00,44.99,45.04,44.97,45.04,731400.0,32.1703,32.2061,32.156,32.2061,731400.0
2013-01-04 13:30:00,45.04,45.05,44.99,45.02,915300.0,32.2061,32.2132,32.1703,32.1918,915300.0
2013-01-04 14:00:00,45.02,45.07,45.02,45.07,1429800.0,32.1918,32.2275,32.1918,32.2275,1429800.0
2013-01-04 14:30:00,45.07,45.15,45.05,45.14,1205200.0,32.2275,32.2847,32.2132,32.2776,1205200.0
2013-01-04 15:00:00,45.15,45.27,45.13,45.27,2243100.0,32.2847,32.3705,32.2704,32.3705,2243100.0
2013-01-04 15:30:00,45.27,45.43,45.24,45.34,4674900.0,32.3705,32.4849,32.3491,32.4206,4674900.0
2013-01-07 09:30:00,45.14,45.3,45.02,45.18,3407900.0,32.2776,32.392,32.1918,32.3062,3407900.0
2013-01-07 10:00:00,45.18,45.22,45.13,45.21,1853300.0,32.3062,32.3348,32.2704,32.3276,1853300.0
2013-01-07 10:30:00,45.22,45.29,45.19,45.22,2028700.0,32.3348,32.3848,32.3133,32.3348,2028700.0
2013-01-07 11:00:00,45.22,45.28,45.19,45.24,1509600.0,32.3348,32.3777,32.3133,32.3491,1509600.0
2013-01-07 11:30:00,45.25,45.27,45.11,45.11,1058200.0,32.3562,32.3705,32.2561,32.2561,1058200.0
2013-01-07 12:00:00,45.11,45.17,45.07,45.14,939700.0,32.2561,32.299,32.2275,32.2776,939700.0
2013-01-07 12:30:00,45.14,45.31,45.11,45.3,1428600.0,32.2776,32.3991,32.2561,32.392,1428600.0
2013-01-07 13:00:00,45.31,45.34,45.23,45.29,998800.0,32.3991,32.4206,32.3419,32.3848,998800.0
2013-01-07 13:30:00,45.29,45.35,45.27,45.33,876600.0,32.3848,32.4277,32.3705,32.4134,876600.0
2013-01-07 14:00:00,45.32,45.33,45.24,45.33,1038600.0,32.4063,32.4134,32.3491,32.4134,1038600.0
2013-01-07 14:30:00,45.32,45.34,45.26,45.34,890500.0,32.4063,32.4206,32.3634,32.4206,890500.0
2013-01-07 15:00:00,45.34,45.45,45.28,45.41,1234100.0,32.4206,32.4992,32.3777,32.4706,1234100.0
2013-01-07 15:30:00,45.41,45.48,45.35,45.41,3544000.0,32.4706,32.5207,32.4277,32.4706,3544000.0
2013-01-08 09:30:00,45.41,45.44,45.26,45.38,2240200.0,32.4706,32.4921,32.3634,32.4492,2240200.0
2013-01-08 10:00:00,45.37,45.39,45.0,45.0,2263500.0,32.442,32.4563,32.1775,32.1775,2263500.0
2013-01-08 10:30:00,45.01,45.12,44.96,45.08,1191600.0,32.1846,32.2633,32.1489,32.2347,1191600.0
2013-01-08 11:00:00,45.09,45.14,45.05,45.07,1445100.0,32.2418,32.2776,32.2132,32.2275,1445100.0
2013-01-08 11:30:00,45.07,45.21,45.07,45.19,669800.0,32.2275,32.3276,32.2275,32.3133,669800.0
2013-01-08 12:00:00,45.2,45.22,45.12,45.17,624400.0,32.3205,32.3348,32.2633,32.299,624400.0
2013-01-08 12:30:00,45.17,45.2,45.13,45.16,633900.0,32.299,32.3205,32.2704,32.2919,633900.0
2013-01-08 13:00:00,45.16,45.3,45.15,45.27,1098900.0,32.2919,32.392,32.2847,32.3705,1098900.0
2013-01-08 13:30:00,45.27,45.43,45.27,45.39,1210300.0,32.3705,32.4849,32.3705,32.4563,1210300.0
2013-01-08 14:00:00,45.38,45.45,45.3,45.31,915600.0,32.4492,32.4992,32.392,32.3991,915600.0
2013-01-08 14:30:00,45.3,45.32,45.22,45.3,1002200.0,32.392,32.4063,32.3348,32.392,1002200.0
2013-01-08 15:00:00,45.3,45.39,45.28,45.37,945800.0,32.392,32.4563,32.3777,32.442,945800.0
2013-01-08 15:30:00,45.37,45.5,45.3,45.49,3330700.0,32.442,32.535,32.392,32.5278,3330700.0
2013-01-09 09:30:00,45.56,46.15,45.47,46.12,3953700.0,32.5779,32.9998,32.5135,32.9783,3953700.0
2013-01-09 10:00:00,46.12,46.2,45.85,45.91,3469200.0,32.9783,33.0355,32.7853,32.8282,3469200.0
2013-01-09 10:30:00,45.91,45.91,45.69,45.7,2014000.0,32.8282,32.8282,32.6708,32.678,2014000.0
2013-01-09 11:00:00,45.7,45.73,45.63,45.73,1320900.0,32.678,32.6994,32.6279,32.6994,1320900.0
2013-01-09 11:30:00,45.72,45.73,45.5,45.59,1276400.0,32.6923,32.6994,32.535,32.5993,1276400.0
2013-01-09 12:00:00,45.59,45.68,45.59,45.6,1144800.0,32.5993,32.6637,32.5993,32.6065,1144800.0
2013-01-09 12:30:00,45.6,45.61,45.37,45.46,1279200.0,32.6065,32.6136,32.442,32.5064,1279200.0
2013-01-09 13:00:00,45.46,45.49,45.34,45.45,1134500.0,32.5064,32.5278,32.4206,32.4992,1134500.0
2013-01-09 13:30:00,45.45,45.47,45.27,45.3,1132400.0,32.4992,32.5135,32.3705,32.392,1132400.0
2013-01-09 14:00:00,45.3,45.41,45.28,45.4,1437100.0,32.392,32.4706,32.3777,32.4635,1437100.0
2013-01-09 14:30:00,45.4,45.49,45.16,45.2,1407300.0,32.4635,32.5278,32.2919,32.3205,1407300.0
2013-01-09 15:00:00,45.2,45.33,45.14,45.29,1242700.0,32.3205,32.4134,32.2776,32.3848,1242700.0
2013-01-09 15:30:00,45.29,45.49,45.25,45.47,3060900.0,32.3848,32.5278,32.3562,32.5135,3060900.0
2013-01-10 09:30:00,45.89,45.98,45.53,45.98,3606600.0,32.8139,32.8782,32.5564,32.8782,3606600.0
2013-01-10 10:00:00,45.98,46.04,45.79,45.83,2391300.0,32.8782,32.9211,32.7423,32.7709,2391300.0
2013-01-10 10:30:00,45.82,45.84,45.66,45.78,1817800.0,32.7638,32.7781,32.6494,32.7352,1817800.0
2013-01-10 11:00:00,45.77,45.82,45.71,45.8,1205300.0,32.728,32.7638,32.6851,32.7495,1205300.0
2013-01-10 11:30:00,45.8,45.85,45.71,45.83,1022500.0,32.7495,32.7853,32.6851,32.7709,1022500.0
2013-01-10 12:00:00,45.82,45.92,45.76,45.92,837300.0,32.7638,32.8353,32.7209,32.8353,837300.0
2013-01-10 12:30:00,45.91,45.95,45.86,45.95,814800.0,32.8282,32.8568,32.7924,32.8568,814800.0
2013-01-10 13:00:00,45.95,45.97,45.84,45.95,702600.0,32.8568,32.8711,32.7781,32.8568,702600.0
2013-01-10 13:30:00,45.95,46.01,45.89,45.99,934100.0,32.8568,32.8997,32.8139,32.8854,934100.0
2013-01-10 14:00:00,45.99,46.05,45.91,45.95,1116200.0,32.8854,32.9283,32.8282,32.8568,1116200.0
2013-01-10 14:30:00,45.95,46.07,45.93,46.05,1325200.0,32.8568,32.9426,32.8425,32.9283,1325200.0
2013-01-10 15:00:00,46.06,46.09,46.0,46.04,1332300.0,32.9354,32.9569,32.8925,32.9211,1332300.0
2013-01-10 15:30:00,46.04,46.16,46.04,46.15,3927300.0,32.9211,33.0069,32.9211,32.9998,3927300.0
2013-01-11 09:30:00,45.97,46.0,45.58,45.66,2882900.0,32.8711,32.8925,32.5922,32.6494,2882900.0
2013-01-11 10:00:00,45.65,45.68,45.47,45.59,2469700.0,32.6422,32.6637,32.5135,32.5993,2469700.0
2013-01-11 10:30:00,45.59,45.77,45.47,45.76,1754600.0,32.5993,32.728,32.5135,32.7209,1754600.0
2013-01-11 11:00:00,45.76,45.98,45.76,45.91,1386800.0,32.7209,32.8782,32.7209,32.8282,1386800.0
2013-01-11 11:30:00,45.91,46.06,45.9,46.04,1057600.0,32.8282,32.9354,32.821,32.9211,1057600.0
2013-01-11 12:00:00,46.04,46.11,45.97,46.04,952200.0,32.9211,32.9712,32.8711,32.9211,952200.0
2013-01-11 12:30:00,46.03,46.04,45.92,45.95,707600.0,32.914,32.9211,32.8353,32.8568,707600.0
2013-01-11 13:00:00,45.95,46.0,45.87,45.91,607000.0,32.8568,32.8925,32.7996,32.8282,607000.0
2013-01-11 13:30:00,45.9,45.98,45.8,45.86,972600.0,32.821,32.8782,32.7495,32.7924,972600.0
2013-01-11 14:00:00,45.86,45.97,45.85,45.97,1026100.0,32.7924,32.8711,32.7853,32.8711,1026100.0
2013-01-11 14:30:00,45.97,45.97,45.86,45.92,735100.0,32.8711,32.8711,32.7924,32.8353,735100.0
2013-01-11 15:00:00,45.91,46.0,45.87,46.0,948600.0,32.8282,32.8925,32.7996,32.8925,948600.0
2013-01-11 15:30:00,46.0,46.15,45.99,46.13,2598500.0,32.8925,32.9998,32.8854,32.9855,2598500.0
2013-01-14 09:30:00,45.89,46.18,45.54,45.54,3181300.0,32.8139,33.0212,32.5636,32.5636,3181300.0
2013-01-14 10:00:00,45.54,45.72,45.48,45.61,1438200.0,32.5636,32.6923,32.5207,32.6136,1438200.0
2013-01-14 10:30:00,45.62,45.89,45.56,45.89,1419700.0,32.6208,32.8139,32.5779,32.8139,1419700.0
2013-01-14 11:00:00,45.9,45.93,45.77,45.79,799400.0,32.821,32.8425,32.728,32.7423,799400.0
2013-01-14 11:30:00,45.79,45.88,45.63,45.87,1336200.0,32.7423,32.8067,32.6279,32.7996,1336200.0
2013-01-14 12:00:00,45.87,45.94,45.8,45.84,675900.0,32.7996,32.8496,32.7495,32.7781,675900.0
2013-01-14 12:30:00,45.84,45.94,45.83,45.92,690000.0,32.7781,32.8496,32.7709,32.8353,690000.0
2013-01-14 13:00:00,45.92,45.93,45.85,45.88,557700.0,32.8353,32.8425,32.7853,32.8067,557700.0
2013-01-14 13:30:00,45.87,45.92,45.86,45.91,479200.0,32.7996,32.8353,32.7924,32.8282,479200.0
2013-01-14 14:00:00,45.91,45.97,45.86,45.9,713000.0,32.8282,32.8711,32.7924,32.821,713000.0
2013-01-14 14:30:00,45.89,45.93,45.85,45.9,619100.0,32.8139,32.8425,32.7853,32.821,619100.0
2013-01-14 15:00:00,45.89,45.98,45.89,45.96,930600.0,32.8139,32.8782,32.8139,32.8639,930600.0
2013-01-14 15:30:00,45.96,45.97,45.85,45.9,2871600.0,32.8639,32.8711,32.7853,32.821,2871600.0
2013-01-15 09:30:00,45.51,46.1,45.35,45.75,3505700.0,32.5421,32.964,32.4277,32.7137,3505700.0
2013-01-15 10:00:00,45.76,45.94,45.72,45.74,1860500.0,32.7209,32.8496,32.6923,32.7066,1860500.0
2013-01-15 10:30:00,45.74,45.81,45.62,45.79,1493300.0,32.7066,32.7566,32.6208,32.7423,1493300.0
2013-01-15 11:00:00,45.79,45.86,45.73,45.8,1124000.0,32.7423,32.7924,32.6994,32.7495,1124000.0
2013-01-15 11:30:00,45.8,45.95,45.8,45.93,1611300.0,32.7495,32.8568,32.7495,32.8425,1611300.0
2013-01-15 12:00:00,45.93,45.95,45.86,45.95,1034000.0,32.8425,32.8568,32.7924,32.8568,1034000.0
2013-01-15 12:30:00,45.95,46.18,45.94,45.96,1797600.0,32.8568,33.0212,32.8496,32.8639,1797600.0
2013-01-15 13:00:00,45.96,46.2,45.96,46.11,1393300.0,32.8639,33.0355,32.8639,32.9712,1393300.0
2013-01-15 13:30:00,46.11,46.13,45.95,46.0,1258900.0,32.9712,32.9855,32.8568,32.8925,1258900.0
2013-01-15 14:00:00,45.99,46.2,45.96,46.2,1672000.0,32.8854,33.0355,32.8639,33.0355,1672000.0
2013-01-15 14:30:00,46.2,46.41,46.18,46.35,2461700.0,33.0355,33.1857,33.0212,33.1428,2461700.0
2013-01-15 15:00:00,46.35,46.47,46.27,46.3,2436900.0,33.1428,33.2286,33.0856,33.107,2436900.0
2013-01-15 15:30:00,46.3,46.45,46.29,46.34,4495000.0,33.107,33.2143,33.0999,33.1356,4495000.0
2013-01-16 09:30:00,45.95,46.21,45.57,45.6,8989100.0,32.8568,33.0427,32.585,32.6065,8989100.0
2013-01-16 10:00:00,45.59,46.4,45.59,46.23,5349600.0,32.5993,33.1785,32.5993,33.057,5349600.0
2013-01-16 10:30:00,46.24,46.48,46.02,46.21,3848600.0,33.0641,33.2357,32.9068,33.0427,3848600.0
2013-01-16 11:00:00,46.21,46.69,46.17,46.58,3207700.0,33.0427,33.3859,33.0141,33.3072,3207700.0
2013-01-16 11:30:00,46.58,46.58,46.31,46.4,2122500.0,33.3072,33.3072,33.1142,33.1785,2122500.0
2013-01-16 12:00:00,46.4,46.54,46.37,46.51,1236800.0,33.1785,33.2786,33.1571,33.2572,1236800.0
2013-01-16 12:30:00,46.52,46.55,46.29,46.39,1170900.0,33.2643,33.2858,33.0999,33.1714,1170900.0
2013-01-16 13:00:00,46.39,46.62,46.37,46.57,1155500.0,33.1714,33.3358,33.1571,33.3001,1155500.0
2013-01-16 13:30:00,46.58,46.59,46.51,46.54,766200.0,33.3072,33.3144,33.2572,33.2786,766200.0
2013-01-16 14:00:00,46.54,46.6,46.5,46.58,1008600.0,33.2786,33.3215,33.25,33.3072,1008600.0
2013-01-16 14:30:00,46.57,46.66,46.54,46.6,1173500.0,33.3001,33.3644,33.2786,33.3215,1173500.0
2013-01-16 15:00:00,46.59,46.67,46.55,46.62,1561000.0,33.3144,33.3716,33.2858,33.3358,1561000.0
2013-01-16 15:30:00,46.61,46.83,46.6,46.82,5189900.0,33.3287,33.486,33.3215,33.4789,5189900.0
2013-01-17 09:30:00,46.39,46.65,46.34,46.61,7955400.0,33.1714,33.3573,33.1356,33.3287,7955400.0
2013-01-17 10:00:00,46.62,46.87,46.49,46.65,4835300.0,33.3358,33.5146,33.2429,33.3573,4835300.0
2013-01-17 10:30:00,46.65,46.68,46.45,46.46,2075900.0,33.3573,33.3787,33.2143,33.2214,2075900.0
2013-01-17 11:00:00,46.46,46.56,46.4,46.45,1822300.0,33.2214,33.2929,33.1785,33.2143,1822300.0
2013-01-17 11:30:00,46.45,46.53,46.29,46.3,2322100.0,33.2143,33.2715,33.0999,33.107,2322100.0
2013-01-17 12:00:00,46.3,46.44,46.3,46.43,1484000.0,33.107,33.2071,33.107,33.2,1484000.0
2013-01-17 12:30:00,46.43,46.51,46.38,46.44,1348900.0,33.2,33.2572,33.1642,33.2071,1348900.0
2013-01-17 13:00:00,46.45,46.48,46.34,46.37,1408100.0,33.2143,33.2357,33.1356,33.1571,1408100.0
2013-01-17 13:30:00,46.36,46.62,46.34,46.62,1558200.0,33.1499,33.3358,33.1356,33.3358,1558200.0
2013-01-17 14:00:00,46.62,46.65,46.49,46.52,1527300.0,33.3358,33.3573,33.2429,33.2643,1527300.0
2013-01-17 14:30:00,46.51,46.66,46.51,46.57,1679200.0,33.2572,33.3644,33.2572,33.3001,1679200.0
2013-01-17 15:00:00,46.57,46.72,46.47,46.52,2288900.0,33.3001,33.4073,33.2286,33.2643,2288900.0
2013-01-17 15:30:00,46.52,46.55,46.44,46.45,4434100.0,33.2643,33.2858,33.2071,33.2143,4434100.0
2013-01-18 09:30:00,46.36,46.6,46.18,46.48,6364500.0,33.1499,33.3215,33.0212,33.2357,6364500.0
2013-01-18 10:00:00,46.47,46.6,46.34,46.47,2341400.0,33.2286,33.3215,33.1356,33.2286,2341400.0
2013-01-18 10:30:00,46.46,46.48,46.31,46.48,1943800.0,33.2214,33.2357,33.1142,33.2357,1943800.0
2013-01-18 11:00:00,46.48,46.48,46.34,46.37,1263000.0,33.2357,33.2357,33.1356,33.1571,1263000.0
2013-01-18 11:30:00,46.38,46.41,46.2,46.22,1181000.0,33.1642,33.1857,33.0355,33.0498,1181000.0
2013-01-18 12:00:00,46.21,46.25,46.19,46.23,1141100.0,33.0427,33.0713,33.0284,33.057,1141100.0
2013-01-18 12:30:00,46.22,46.33,46.2,46.33,989400.0,33.0498,33.1285,33.0355,33.1285,989400.0
2013-01-18 13:00:00,46.32,46.5,46.32,46.44,1229200.0,33.1213,33.25,33.1213,33.2071,1229200.0
2013-01-18 13:30:00,46.44,46.45,46.37,46.38,704200.0,33.2071,33.2143,33.1571,33.1642,704200.0
2013-01-18 14:00:00,46.38,46.46,46.35,46.46,706600.0,33.1642,33.2214,33.1428,33.2214,706600.0
2013-01-18 14:30:00,46.46,46.5,46.43,46.48,714000.0,33.2214,33.25,33.2,33.2357,714000.0
2013-01-18 15:00:00,46.47,46.49,46.25,46.28,1938000.0,33.2286,33.2429,33.0713,33.0927,1938000.0
2013-01-18 15:30:00,46.28,46.44,46.26,46.43,3603700.0,33.0927,33.2071,33.0784,33.2,3603700.0
2013-01-22 09:30:00,46.25,46.46,46.2,46.32,3621200.0,33.0713,33.2214,33.0355,33.1213,3621200.0
2013-01-22 10:00:00,46.32,46.33,46.13,46.14,2365700.0,33.1213,33.1285,32.9855,32.9926,2365700.0
2013-01-22 10:30:00,46.14,46.31,46.14,46.3,1726900.0,32.9926,33.1142,32.9926,33.107,1726900.0
2013-01-22 11:00:00,46.31,46.32,46.18,46.3,1803800.0,33.1142,33.1213,33.0212,33.107,1803800.0
2013-01-22 11:30:00,46.3,46.39,46.25,46.34,1530800.0,33.107,33.1714,33.0713,33.1356,1530800.0
2013-01-22 12:00:00,46.33,46.35,46.21,46.33,1127900.0,33.1285,33.1428,33.0427,33.1285,1127900.0
2013-01-22 12:30:00,46.33,46.4,46.32,46.33,784900.0,33.1285,33.1785,33.1213,33.1285,784900.0
2013-01-22 13:00:00,46.33,46.48,46.31,46.39,914100.0,33.1285,33.2357,33.1142,33.1714,914100.0
2013-01-22 13:30:00,46.38,46.48,46.28,46.28,1013200.0,33.1642,33.2357,33.0927,33.0927,1013200.0
2013-01-22 14:00:00,46.29,46.38,46.26,46.38,1103600.0,33.0999,33.1642,33.0784,33.1642,1103600.0
2013-01-22 14:30:00,46.38,46.45,46.35,46.44,1027900.0,33.1642,33.2143,33.1428,33.2071,1027900.0
2013-01-22 15:00:00,46.43,46.46,46.32,46.38,1129200.0,33.2,33.2214,33.1213,33.1642,1129200.0
2013-01-22 15:30:00,46.37,46.55,46.37,46.53,3156000.0,33.1571,33.2858,33.1571,33.2715,3156000.0
2013-01-23 09:30:00,46.23,46.44,46.12,46.18,2970300.0,33.057,33.2071,32.9783,33.0212,2970300.0
2013-01-23 10:00:00,46.19,46.19,46.02,46.02,1807300.0,33.0284,33.0284,32.9068,32.9068,1807300.0
2013-01-23 10:30:00,46.03,46.07,45.92,46.0,1795800.0,32.914,32.9426,32.8353,32.8925,1795800.0
2013-01-23 11:00:00,46.0,46.15,45.99,46.11,1255600.0,32.8925,32.9998,32.8854,32.9712,1255600.0
2013-01-23 11:30:00,46.1,46.16,46.1,46.14,1269800.0,32.964,33.0069,32.964,32.9926,1269800.0
2013-01-23 12:00:00,46.14,46.21,46.13,46.18,897600.0,32.9926,33.0427,32.9855,33.0212,897600.0
2013-01-23 12:30:00,46.17,46.29,46.15,46.29,699800.0,33.0141,33.0999,32.9998,33.0999,699800.0
2013-01-23 13:00:00,46.29,46.29,46.21,46.23,652700.0,33.0999,33.0999,33.0427,33.057,652700.0
2013-01-23 13:30:00,46.23,46.34,46.23,46.33,770800.0,33.057,33.1356,33.057,33.1285,770800.0
2013-01-23 14:00:00,46.34,46.35,46.27,46.33,602700.0,33.1356,33.1428,33.0856,33.1285,602700.0
2013-01-23 14:30:00,46.33,46.39,46.32,46.37,925700.0,33.1285,33.1714,33.1213,33.1571,925700.0
2013-01-23 15:00:00,46.38,46.38,46.18,46.18,1019500.0,33.1642,33.1642,33.0212,33.0212,1019500.0
2013-01-23 15:30:00,46.18,46.29,46.16,46.22,1876200.0,33.0212,33.0999,33.0069,33.0498,1876200.0
2013-01-24 09:30:00,46.24,46.72,46.19,46.64,3220400.0,33.0641,33.4073,33.0284,33.3501,3220400.0
2013-01-24 10:00:00,46.64,46.8,46.44,46.46,2032500.0,33.3501,33.4646,33.2071,33.2214,2032500.0
2013-01-24 10:30:00,46.45,46.64,46.41,46.52,1372200.0,33.2143,33.3501,33.1857,33.2643,1372200.0
2013-01-24 11:00:00,46.51,46.68,46.51,46.63,1142400.0,33.2572,33.3787,33.2572,33.343,1142400.0
2013-01-24 11:30:00,46.63,46.67,46.49,46.55,933200.0,33.343,33.3716,33.2429,33.2858,933200.0
2013-01-24 12:00:00,46.54,46.59,46.34,46.48,1631400.0,33.2786,33.3144,33.1356,33.2357,1631400.0
2013-01-24 12:30:00,46.48,46.49,46.29,46.36,1000200.0,33.2357,33.2429,33.0999,33.1499,1000200.0
2013-01-24 13:00:00,46.36,46.4,46.3,46.38,770500.0,33.1499,33.1785,33.107,33.1642,770500.0
2013-01-24 13:30:00,46.39,46.39,46.08,46.22,1220500.0,33.1714,33.1714,32.9497,33.0498,1220500.0
2013-01-24 14:00:00,46.23,46.35,46.17,46.32,948200.0,33.057,33.1428,33.0141,33.1213,948200.0
2013-01-24 14:30:00,46.31,46.4,46.3,46.34,673300.0,33.1142,33.1785,33.107,33.1356,673300.0
2013-01-24 15:00:00,46.34,46.55,46.31,46.54,1491600.0,33.1356,33.2858,33.1142,33.2786,1491600.0
2013-01-24 15:30:00,46.55,46.59,46.37,46.38,2353200.0,33.2858,33.3144,33.1571,33.1642,2353200.0
2013-01-25 09:30:00,46.74,47.05,46.68,46.92,4496100.0,33.4216,33.6433,33.3787,33.5504,4496100.0
2013-01-25 10:00:00,46.92,46.92,46.61,46.62,2951400.0,33.5504,33.5504,33.3287,33.3358,2951400.0
2013-01-25 10:30:00,46.63,46.78,46.61,46.7,1956500.0,33.343,33.4503,33.3287,33.393,1956500.0
2013-01-25 11:00:00,46.7,46.79,46.69,46.75,1258100.0,33.393,33.4574,33.3859,33.4288,1258100.0
2013-01-25 11:30:00,46.74,47.02,46.74,46.84,1564200.0,33.4216,33.6219,33.4216,33.4932,1564200.0
2013-01-25 12:00:00,46.83,47.05,46.83,46.92,1190400.0,33.486,33.6433,33.486,33.5504,1190400.0
2013-01-25 12:30:00,46.93,47.0,46.9,46.91,747900.0,33.5575,33.6076,33.5361,33.5432,747900.0
2013-01-25 13:00:00,46.92,47.01,46.92,47.01,623900.0,33.5504,33.6147,33.5504,33.6147,623900.0
2013-01-25 13:30:00,47.0,47.04,46.93,46.94,800600.0,33.6076,33.6362,33.5575,33.5647,800600.0
2013-01-25 14:00:00,46.94,46.98,46.87,46.96,849400.0,33.5647,33.5933,33.5146,33.579,849400.0
2013-01-25 14:30:00,46.96,47.05,46.95,47.02,1133000.0,33.579,33.6433,33.5718,33.6219,1133000.0
2013-01-25 15:00:00,47.02,47.1,47.0,47.09,1665600.0,33.6219,33.6791,33.6076,33.6719,1665600.0
2013-01-25 15:30:00,47.09,47.14,46.97,47.14,3951900.0,33.6719,33.7077,33.5861,33.7077,3951900.0
2013-01-28 09:30:00,46.83,47.0,46.56,46.6,3544500.0,33.486,33.6076,33.2929,33.3215,3544500.0
2013-01-28 10:00:00,46.59,46.66,46.48,46.66,1886000.0,33.3144,33.3644,33.2357,33.3644,1886000.0
2013-01-28 10:30:00,46.66,46.8,46.62,46.7,1369300.0,33.3644,33.4646,33.3358,33.393,1369300.0
2013-01-28 11:00:00,46.7,46.75,46.6,46.68,946400.0,33.393,33.4288,33.3215,33.3787,946400.0
2013-01-28 11:30:00,46.68,46.81,46.67,46.8,936000.0,33.3787,33.4717,33.3716,33.4646,936000.0
2013-01-28 12:00:00,46.81,46.81,46.74,46.77,706600.0,33.4717,33.4717,33.4216,33.4431,706600.0
2013-01-28 12:30:00,46.77,46.8,46.7,46.78,668000.0,33.4431,33.4646,33.393,33.4503,668000.0
2013-01-28 13:00:00,46.78,46.85,46.73,46.75,953200.0,33.4503,33.5003,33.4145,33.4288,953200.0
2013-01-28 13:30:00,46.75,46.81,46.71,46.78,564600.0,33.4288,33.4717,33.4002,33.4503,564600.0
2013-01-28 14:00:00,46.77,46.83,46.71,46.78,884300.0,33.4431,33.486,33.4002,33.4503,884300.0
2013-01-28 14:30:00,46.79,46.81,46.71,46.77,1251500.0,33.4574,33.4717,33.4002,33.4431,1251500.0
2013-01-28 15:00:00,46.77,46.81,46.66,46.7,1310100.0,33.4431,33.4717,33.3644,33.393,1310100.0
2013-01-28 15:30:00,46.7,46.75,46.61,46.65,2195400.0,33.393,33.4288,33.3287,33.3573,2195400.0
2013-01-29 09:30:00,46.27,46.86,46.25,46.78,2190900.0,33.0856,33.5075,33.0713,33.4503,2190900.0
2013-01-29 10:00:00,46.77,46.95,46.65,46.91,1572100.0,33.4431,33.5718,33.3573,33.5432,1572100.0
2013-01-29 10:30:00,46.9,46.95,46.82,46.92,1115800.0,33.5361,33.5718,33.4789,33.5504,1115800.0
2013-01-29 11:00:00,46.92,46.94,46.77,46.94,850800.0,33.5504,33.5647,33.4431,33.5647,850800.0
2013-01-29 11:30:00,46.93,46.96,46.84,46.86,718700.0,33.5575,33.579,33.4932,33.5075,718700.0
2013-01-29 12:00:00,46.86,46.87,46.79,46.86,1129000.0,33.5075,33.5146,33.4574,33.5075,1129000.0
2013-01-29 12:30:00,46.85,46.92,46.84,46.85,518500.0,33.5003,33.5504,33.4932,33.5003,518500.0
2013-01-29 13:00:00,46.85,46.93,46.82,46.89,709900.0,33.5003,33.5575,33.4789,33.5289,709900.0
2013-01-29 13:30:00,46.88,46.98,46.86,46.98,1095500.0,33.5218,33.5933,33.5075,33.5933,1095500.0
2013-01-29 14:00:00,46.97,47.15,46.97,47.09,2022800.0,33.5861,33.7148,33.5861,33.6719,2022800.0
2013-01-29 14:30:00,47.07,47.1,47.01,47.03,1204600.0,33.6576,33.6791,33.6147,33.629,1204600.0
2013-01-29 15:00:00,47.03,47.11,46.98,47.11,1141400.0,33.629,33.6862,33.5933,33.6862,1141400.0
2013-01-29 15:30:00,47.11,47.16,47.08,47.14,3198700.0,33.6862,33.722,33.6648,33.7077,3198700.0
2013-01-30 09:30:00,47.04,47.21,46.96,47.01,2510800.0,33.6362,33.7577,33.579,33.6147,2510800.0
2013-01-30 10:00:00,47.01,47.14,47.0,47.05,1285900.0,33.6147,33.7077,33.6076,33.6433,1285900.0
2013-01-30 10:30:00,47.04,47.19,47.01,47.09,1139400.0,33.6362,33.7434,33.6147,33.6719,1139400.0
2013-01-30 11:00:00,47.09,47.16,47.06,47.1,753600.0,33.6719,33.722,33.6505,33.6791,753600.0
2013-01-30 11:30:00,47.1,47.22,47.07,47.2,946300.0,33.6791,33.7649,33.6576,33.7506,946300.0
2013-01-30 12:00:00,47.2,47.22,47.09,47.16,693800.0,33.7506,33.7649,33.6719,33.722,693800.0
2013-01-30 12:30:00,47.16,47.29,47.13,47.28,886100.0,33.722,33.8149,33.7005,33.8078,886100.0
2013-01-30 13:00:00,47.29,47.3,47.22,47.23,769700.0,33.8149,33.8221,33.7649,33.772,769700.0
2013-01-30 13:30:00,47.23,47.3,47.19,47.29,985600.0,33.772,33.8221,33.7434,33.8149,985600.0
2013-01-30 14:00:00,47.28,47.35,47.2,47.27,981700.0,33.8078,33.8578,33.7506,33.8006,981700.0
2013-01-30 14:30:00,47.27,47.3,47.15,47.24,1017000.0,33.8006,33.8221,33.7148,33.7792,1017000.0
2013-01-30 15:00:00,47.24,47.27,47.14,47.15,1066800.0,33.7792,33.8006,33.7077,33.7148,1066800.0
2013-01-30 15:30:00,47.15,47.18,47.0,47.14,3222000.0,33.7148,33.7363,33.6076,33.7077,3222000.0
2013-01-31 09:30:00,47.03,47.22,46.89,47.13,2217200.0,33.629,33.7649,33.5289,33.7005,2217200.0
2013-01-31 10:00:00,47.13,47.2,47.0,47.02,1892400.0,33.7005,33.7506,33.6076,33.6219,1892400.0
2013-01-31 10:30:00,47.03,47.12,46.95,47.04,1588300.0,33.629,33.6934,33.5718,33.6362,1588300.0
2013-01-31 11:00:00,47.04,47.12,46.98,47.05,804600.0,33.6362,33.6934,33.5933,33.6433,804600.0
2013-01-31 11:30:00,47.05,47.05,46.89,46.9,824300.0,33.6433,33.6433,33.5289,33.5361,824300.0
2013-01-31 12:00:00,46.89,47.03,46.88,46.98,670300.0,33.5289,33.629,33.5218,33.5933,670300.0
2013-01-31 12:30:00,46.98,47.09,46.95,47.09,540000.0,33.5933,33.6719,33.5718,33.6719,540000.0
2013-01-31 13:00:00,47.09,47.1,47.02,47.05,459200.0,33.6719,33.6791,33.6219,33.6433,459200.0
2013-01-31 13:30:00,47.05,47.12,47.03,47.1,516400.0,33.6433,33.6934,33.629,33.6791,516400.0
2013-01-31 14:00:00,47.1,47.15,47.07,47.15,555300.0,33.6791,33.7148,33.6576,33.7148,555300.0
2013-01-31 14:30:00,47.14,47.2,47.14,47.16,769100.0,33.7077,33.7506,33.7077,33.722,769100.0
2013-01-31 15:00:00,47.15,47.16,47.04,47.04,959000.0,33.7148,33.722,33.6362,33.6362,959000.0
2013-01-31 15:30:00,47.04,47.2,47.01,47.07,2428400.0,33.6362,33.7506,33.6147,33.6576,2428400.0
2013-02-01 09:30:00,47.4,47.45,47.21,47.37,3212700.0,33.8936,33.9293,33.7577,33.8721,3212700.0
2013-02-01 10:00:00,47.37,47.75,47.37,47.59,3750200.0,33.8721,34.1439,33.8721,34.0294,3750200.0
2013-02-01 10:30:00,47.58,47.68,47.56,47.67,1426500.0,34.0223,34.0938,34.008,34.0866,1426500.0
2013-02-01 11:00:00,47.68,47.79,47.66,47.76,1092800.0,34.0938,34.1725,34.0795,34.151,1092800.0
2013-02-01 11:30:00,47.77,47.88,47.76,47.82,952100.0,34.1582,34.2368,34.151,34.1939,952100.0
2013-02-01 12:00:00,47.83,47.96,47.81,47.93,1504500.0,34.2011,34.294,34.1868,34.2726,1504500.0
2013-02-01 12:30:00,47.93,47.95,47.8,47.89,1007400.0,34.2726,34.2869,34.1796,34.244,1007400.0
2013-02-01 13:00:00,47.89,48.0,47.89,47.95,1127400.0,34.244,34.3226,34.244,34.2869,1127400.0
2013-02-01 13:30:00,47.94,48.0,47.91,48.0,939900.0,34.2797,34.3226,34.2583,34.3226,939900.0
2013-02-01 14:00:00,47.99,48.0,47.88,47.94,990900.0,34.3155,34.3226,34.2368,34.2797,990900.0
2013-02-01 14:30:00,47.94,47.95,47.83,47.87,987200.0,34.2797,34.2869,34.2011,34.2297,987200.0
2013-02-01 15:00:00,47.87,47.9,47.79,47.82,1007400.0,34.2297,34.2511,34.1725,34.1939,1007400.0
2013-02-01 15:30:00,47.83,47.97,47.8,47.85,2828700.0,34.2011,34.3012,34.1796,34.2154,2828700.0
2013-02-04 09:30:00,47.47,47.8,47.38,47.71,2789600.0,33.9436,34.1796,33.8793,34.1153,2789600.0
2013-02-04 10:00:00,47.71,47.8,47.6,47.67,1675800.0,34.1153,34.1796,34.0366,34.0866,1675800.0
2013-02-04 10:30:00,47.67,47.75,47.56,47.7,1588800.0,34.0866,34.1439,34.008,34.1081,1588800.0
2013-02-04 11:00:00,47.7,47.72,47.46,47.54,2145200.0,34.1081,34.1224,33.9365,33.9937,2145200.0
2013-02-04 11:30:00,47.53,47.59,47.42,47.46,1156300.0,33.9865,34.0294,33.9079,33.9365,1156300.0
2013-02-04 12:00:00,47.45,47.6,47.38,47.57,1079300.0,33.9293,34.0366,33.8793,34.0151,1079300.0
2013-02-04 12:30:00,47.57,47.69,47.56,47.68,665100.0,34.0151,34.101,34.008,34.0938,665100.0
2013-02-04 13:00:00,47.69,47.75,47.65,47.69,557100.0,34.101,34.1439,34.0723,34.101,557100.0
2013-02-04 13:30:00,47.7,47.72,47.59,47.63,728700.0,34.1081,34.1224,34.0294,34.058,728700.0
2013-02-04 14:00:00,47.64,47.7,47.6,47.69,801500.0,34.0652,34.1081,34.0366,34.101,801500.0
2013-02-04 14:30:00,47.69,47.81,47.63,47.8,902000.0,34.101,34.1868,34.058,34.1796,902000.0
2013-02-04 15:00:00,47.8,47.8,47.63,47.73,1002200.0,34.1796,34.1796,34.058,34.1296,1002200.0
2013-02-04 15:30:00,47.73,47.73,47.57,47.7,3062100.0,34.1296,34.1296,34.0151,34.1081,3062100.0
2013-02-05 09:30:00,47.94,48.43,47.93,48.38,4045900.0,34.2797,34.6301,34.2726,34.5943,4045900.0
2013-02-05 10:00:00,48.38,48.48,48.3,48.39,2155100.0,34.5943,34.6658,34.5371,34.6015,2155100.0
2013-02-05 10:30:00,48.39,48.43,48.3,48.31,1439800.0,34.6015,34.6301,34.5371,34.5443,1439800.0
2013-02-05 11:00:00,48.32,48.42,48.24,48.38,1498400.0,34.5514,34.6229,34.4942,34.5943,1498400.0
2013-02-05 11:30:00,48.37,48.39,48.3,48.36,984900.0,34.5872,34.6015,34.5371,34.58,984900.0
2013-02-05 12:00:00,48.35,48.39,48.27,48.29,880700.0,34.5729,34.6015,34.5157,34.53,880700.0
2013-02-05 12:30:00,48.29,48.37,48.28,48.36,686900.0,34.53,34.5872,34.5228,34.58,686900.0
2013-02-05 13:00:00,48.36,48.45,48.36,48.44,636400.0,34.58,34.6444,34.58,34.6372,636400.0
2013-02-05 13:30:00,48.44,48.6,48.4,48.59,1909100.0,34.6372,34.7517,34.6086,34.7445,1909100.0
2013-02-05 14:00:00,48.59,48.72,48.56,48.62,1829800.0,34.7445,34.8375,34.723,34.766,1829800.0
2013-02-05 14:30:00,48.62,48.74,48.61,48.64,1344500.0,34.766,34.8518,34.7588,34.7803,1344500.0
2013-02-05 15:00:00,48.64,48.75,48.63,48.7,1314100.0,34.7803,34.8589,34.7731,34.8232,1314100.0
2013-02-05 15:30:00,48.69,48.8,48.65,48.79,6874300.0,34.816,34.8947,34.7874,34.8875,6874300.0
2013-02-06 09:30:00,48.42,48.62,48.32,48.54,3628600.0,34.6229,34.766,34.5514,34.7087,3628600.0
2013-02-06 10:00:00,48.54,48.69,48.42,48.66,1902200.0,34.7087,34.816,34.6229,34.7946,1902200.0
2013-02-06 10:30:00,48.66,48.69,48.47,48.59,1623700.0,34.7946,34.816,34.6587,34.7445,1623700.0
2013-02-06 11:00:00,48.6,48.75,48.6,48.69,1080100.0,34.7517,34.8589,34.7517,34.816,1080100.0
2013-02-06 11:30:00,48.68,48.75,48.62,48.74,943200.0,34.8089,34.8589,34.766,34.8518,943200.0
2013-02-06 12:00:00,48.74,48.82,48.73,48.79,1195700.0,34.8518,34.909,34.8446,34.8875,1195700.0
2013-02-06 12:30:00,48.78,48.83,48.68,48.68,1506600.0,34.8804,34.9161,34.8089,34.8089,1506600.0
2013-02-06 13:00:00,48.67,48.68,48.43,48.44,1784600.0,34.8017,34.8089,34.6301,34.6372,1784600.0
2013-02-06 13:30:00,48.43,48.55,48.37,48.43,1717600.0,34.6301,34.7159,34.5872,34.6301,1717600.0
2013-02-06 14:00:00,48.44,48.58,48.42,48.47,1316000.0,34.6372,34.7373,34.6229,34.6587,1316000.0
2013-02-06 14:30:00,48.47,48.52,48.41,48.5,1161800.0,34.6587,34.6944,34.6158,34.6801,1161800.0
2013-02-06 15:00:00,48.5,48.57,48.47,48.56,1393200.0,34.6801,34.7302,34.6587,34.723,1393200.0
2013-02-06 15:30:00,48.55,48.61,48.53,48.59,2479000.0,34.7159,34.7588,34.7016,34.7445,2479000.0
2013-02-07 09:30:00,48.62,48.75,48.52,48.57,2085000.0,34.766,34.8589,34.6944,34.7302,2085000.0
2013-02-07 10:00:00,48.58,48.69,48.23,48.34,2612500.0,34.7373,34.816,34.4871,34.5657,2612500.0
2013-02-07 10:30:00,48.34,48.37,48.16,48.27,2498900.0,34.5657,34.5872,34.437,34.5157,2498900.0
2013-02-07 11:00:00,48.27,48.28,48.05,48.08,1709900.0,34.5157,34.5228,34.3584,34.3798,1709900.0
2013-02-07 11:30:00,48.09,48.16,47.9,48.03,2162800.0,34.387,34.437,34.2511,34.3441,2162800.0
2013-02-07 12:00:00,48.03,48.15,48.02,48.12,1190000.0,34.3441,34.4299,34.3369,34.4084,1190000.0
2013-02-07 12:30:00,48.12,48.17,48.09,48.12,707600.0,34.4084,34.4442,34.387,34.4084,707600.0
2013-02-07 13:00:00,48.11,48.31,48.11,48.3,733900.0,34.4013,34.5443,34.4013,34.5371,733900.0
2013-02-07 13:30:00,48.3,48.38,48.2,48.34,783500.0,34.5371,34.5943,34.4656,34.5657,783500.0
2013-02-07 14:00:00,48.34,48.39,48.17,48.18,1049800.0,34.5657,34.6015,34.4442,34.4513,1049800.0
2013-02-07 14:30:00,48.19,48.3,48.07,48.29,1026500.0,34.4585,34.5371,34.3727,34.53,1026500.0
2013-02-07 15:00:00,48.29,48.31,48.18,48.31,988000.0,34.53,34.5443,34.4513,34.5443,988000.0
2013-02-07 15:30:00,48.31,48.33,48.17,48.21,2572400.0,34.5443,34.5586,34.4442,34.4728,2572400.0
2013-02-08 09:30:00,48.33,48.52,48.26,48.5,1983700.0,34.5586,34.6944,34.5085,34.6801,1983700.0
2013-02-08 10:00:00,48.5,48.57,48.47,48.49,1415800.0,34.6801,34.7302,34.6587,34.673,1415800.0
2013-02-08 10:30:00,48.49,48.54,48.45,48.5,1116900.0,34.673,34.7087,34.6444,34.6801,1116900.0
2013-02-08 11:00:00,48.5,48.52,48.46,48.47,1085300.0,34.6801,34.6944,34.6515,34.6587,1085300.0
2013-02-08 11:30:00,48.47,48.58,48.42,48.57,725700.0,34.6587,34.7373,34.6229,34.7302,725700.0
2013-02-08 12:00:00,48.57,48.64,48.56,48.58,844900.0,34.7302,34.7803,34.723,34.7373,844900.0
2013-02-08 12:30:00,48.59,48.6,48.5,48.54,632600.0,34.7445,34.7517,34.6801,34.7087,632600.0
2013-02-08 13:00:00,48.54,48.61,48.53,48.6,568900.0,34.7087,34.7588,34.7016,34.7517,568900.0
2013-02-08 13:30:00,48.6,48.65,48.58,48.6,412000.0,34.7517,34.7874,34.7373,34.7517,412000.0
2013-02-08 14:00:00,48.6,48.64,48.58,48.62,530100.0,34.7517,34.7803,34.7373,34.766,530100.0
2013-02-08 14:30:00,48.62,48.66,48.6,48.63,672500.0,34.766,34.7946,34.7517,34.7731,672500.0
2013-02-08 15:00:00,48.64,48.65,48.51,48.53,886300.0,34.7803,34.7874,34.6873,34.7016,886300.0
2013-02-08 15:30:00,48.53,48.69,48.52,48.61,2667100.0,34.7016,34.816,34.6944,34.7588,2667100.0
2013-02-11 09:30:00,48.51,48.7,48.38,48.69,2102500.0,34.6873,34.8232,34.5943,34.816,2102500.0
2013-02-11 10:00:00,48.69,48.9,48.64,48.87,1831900.0,34.816,34.9662,34.7803,34.9447,1831900.0
2013-02-11 10:30:00,48.87,48.88,48.57,48.67,1887400.0,34.9447,34.9519,34.7302,34.8017,1887400.0
2013-02-11 11:00:00,48.67,48.69,48.53,48.55,1010200.0,34.8017,34.816,34.7016,34.7159,1010200.0
2013-02-11 11:30:00,48.55,48.6,48.51,48.6,1009900.0,34.7159,34.7517,34.6873,34.7517,1009900.0
2013-02-11 12:00:00,48.6,48.61,48.52,48.6,782900.0,34.7517,34.7588,34.6944,34.7517,782900.0
2013-02-11 12:30:00,48.6,48.61,48.45,48.51,667400.0,34.7517,34.7588,34.6444,34.6873,667400.0
2013-02-11 13:00:00,48.52,48.6,48.52,48.55,468200.0,34.6944,34.7517,34.6944,34.7159,468200.0
2013-02-11 13:30:00,48.56,48.61,48.55,48.55,442200.0,34.723,34.7588,34.7159,34.7159,442200.0
2013-02-11 14:00:00,48.55,48.69,48.54,48.69,531200.0,34.7159,34.816,34.7087,34.816,531200.0
2013-02-11 14:30:00,48.69,48.7,48.59,48.59,535200.0,34.816,34.8232,34.7445,34.7445,535200.0
2013-02-11 15:00:00,48.59,48.67,48.59,48.66,687800.0,34.7445,34.8017,34.7445,34.7946,687800.0
2013-02-11 15:30:00,48.65,48.69,48.64,48.66,1272100.0,34.7874,34.816,34.7803,34.7946,1272100.0
2013-02-12 09:30:00,48.8,48.87,48.6,48.85,2114600.0,34.8947,34.9447,34.7517,34.9304,2114600.0
2013-02-12 10:00:00,48.86,49.0,48.82,48.92,1573900.0,34.9376,35.0377,34.909,34.9805,1573900.0
2013-02-12 10:30:00,48.92,48.99,48.83,48.99,1010000.0,34.9805,35.0305,34.9161,35.0305,1010000.0
2013-02-12 11:00:00,48.99,49.1,48.96,49.09,1301000.0,35.0305,35.1092,35.0091,35.102,1301000.0
2013-02-12 11:30:00,49.08,49.15,49.07,49.11,942200.0,35.0949,35.1449,35.0877,35.1163,942200.0
2013-02-12 12:00:00,49.11,49.19,49.1,49.16,721300.0,35.1163,35.1735,35.1092,35.1521,721300.0
2013-02-12 12:30:00,49.16,49.25,49.15,49.23,710500.0,35.1521,35.2164,35.1449,35.2021,710500.0
2013-02-12 13:00:00,49.23,49.25,49.16,49.25,872800.0,35.2021,35.2164,35.1521,35.2164,872800.0
2013-02-12 13:30:00,49.25,49.3,49.22,49.29,1023700.0,35.2164,35.2522,35.195,35.245,1023700.0
2013-02-12 14:00:00,49.29,49.31,49.17,49.21,1117900.0,35.245,35.2593,35.1592,35.1878,1117900.0
2013-02-12 14:30:00,49.2,49.3,49.2,49.28,704000.0,35.1807,35.2522,35.1807,35.2379,704000.0
2013-02-12 15:00:00,49.27,49.29,49.14,49.18,1144700.0,35.2307,35.245,35.1378,35.1664,1144700.0
2013-02-12 15:30:00,49.18,49.24,49.12,49.16,1932700.0,35.1664,35.2093,35.1235,35.1521,1932700.0
2013-02-13 09:30:00,49.35,49.45,49.1,49.23,3281000.0,35.2879,35.3594,35.1092,35.2021,3281000.0
2013-02-13 10:00:00,49.23,49.32,49.11,49.11,1788400.0,35.2021,35.2665,35.1163,35.1163,1788400.0
2013-02-13 10:30:00,49.11,49.13,48.88,48.97,1738100.0,35.1163,35.1306,34.9519,35.0162,1738100.0
2013-02-13 11:00:00,48.97,49.02,48.85,48.88,1339700.0,35.0162,35.052,34.9304,34.9519,1339700.0
2013-02-13 11:30:00,48.88,49.02,48.88,49.01,975900.0,34.9519,35.052,34.9519,35.0448,975900.0
2013-02-13 12:00:00,49.02,49.08,48.97,48.97,566200.0,35.052,35.0949,35.0162,35.0162,566200.0
2013-02-13 12:30:00,48.97,49.0,48.94,48.98,647200.0,35.0162,35.0377,34.9948,35.0234,647200.0
2013-02-13 13:00:00,48.98,48.98,48.94,48.95,530500.0,35.0234,35.0234,34.9948,35.0019,530500.0
2013-02-13 13:30:00,48.95,48.96,48.91,48.91,548100.0,35.0019,35.0091,34.9733,34.9733,548100.0
2013-02-13 14:00:00,48.91,48.93,48.71,48.77,947700.0,34.9733,34.9876,34.8303,34.8732,947700.0
2013-02-13 14:30:00,48.76,48.81,48.55,48.64,1387000.0,34.8661,34.9018,34.7159,34.7803,1387000.0
2013-02-13 15:00:00,48.64,48.77,48.57,48.57,1472400.0,34.7803,34.8732,34.7302,34.7302,1472400.0
2013-02-13 15:30:00,48.58,48.68,48.5,48.67,3533700.0,34.7373,34.8089,34.6801,34.8017,3533700.0
2013-02-14 09:30:00,48.4,48.65,48.37,48.54,1914200.0,34.6086,34.7874,34.5872,34.7087,1914200.0
2013-02-14 10:00:00,48.54,48.94,48.54,48.9,1445300.0,34.7087,34.9948,34.7087,34.9662,1445300.0
2013-02-14 10:30:00,48.91,49.08,48.88,48.95,944600.0,34.9733,35.0949,34.9519,35.0019,944600.0
2013-02-14 11:00:00,48.96,49.12,48.95,49.05,1421500.0,35.0091,35.1235,35.0019,35.0734,1421500.0
2013-02-14 11:30:00,49.05,49.1,48.97,49.1,817100.0,35.0734,35.1092,35.0162,35.1092,817100.0
2013-02-14 12:00:00,49.1,49.15,49.04,49.07,680100.0,35.1092,35.1449,35.0663,35.0877,680100.0
2013-02-14 12:30:00,49.07,49.12,49.02,49.1,601700.0,35.0877,35.1235,35.052,35.1092,601700.0
2013-02-14 13:00:00,49.1,49.13,49.01,49.04,899900.0,35.1092,35.1306,35.0448,35.0663,899900.0
2013-02-14 13:30:00,49.05,49.13,49.04,49.12,385600.0,35.0734,35.1306,35.0663,35.1235,385600.0
2013-02-14 14:00:00,49.12,49.19,49.1,49.19,580800.0,35.1235,35.1735,35.1092,35.1735,580800.0
2013-02-14 14:30:00,49.19,49.24,49.17,49.24,675700.0,35.1735,35.2093,35.1592,35.2093,675700.0
2013-02-14 15:00:00,49.24,49.25,49.18,49.22,815400.0,35.2093,35.2164,35.1664,35.195,815400.0
2013-02-14 15:30:00,49.23,49.29,49.18,49.23,2512900.0,35.2021,35.245,35.1664,35.2021,2512900.0
2013-02-15 09:30:00,49.35,49.39,49.2,49.32,5011300.0,35.2879,35.3165,35.1807,35.2665,5011300.0
2013-02-15 10:00:00,49.32,49.46,49.3,49.34,1612900.0,35.2665,35.3666,35.2522,35.2808,1612900.0
2013-02-15 10:30:00,49.34,49.35,49.16,49.28,1139800.0,35.2808,35.2879,35.1521,35.2379,1139800.0
2013-02-15 11:00:00,49.27,49.29,49.18,49.19,920700.0,35.2307,35.245,35.1664,35.1735,920700.0
2013-02-15 11:30:00,49.18,49.19,48.93,49.02,1500400.0,35.1664,35.1735,34.9876,35.052,1500400.0
2013-02-15 12:00:00,49.03,49.08,48.82,48.89,968300.0,35.0591,35.0949,34.909,34.959,968300.0
2013-02-15 12:30:00,48.89,48.94,48.86,48.89,645500.0,34.959,34.9948,34.9376,34.959,645500.0
2013-02-15 13:00:00,48.9,48.97,48.89,48.91,511400.0,34.9662,35.0162,34.959,34.9733,511400.0
2013-02-15 13:30:00,48.91,49.03,48.89,49.0,612100.0,34.9733,35.0591,34.959,35.0377,612100.0
2013-02-15 14:00:00,48.99,49.0,48.64,48.66,1288500.0,35.0305,35.0377,34.7803,34.7946,1288500.0
2013-02-15 14:30:00,48.66,48.74,48.57,48.7,1253200.0,34.7946,34.8518,34.7302,34.8232,1253200.0
2013-02-15 15:00:00,48.7,48.82,48.68,48.8,829000.0,34.8232,34.909,34.8089,34.8947,829000.0
2013-02-15 15:30:00,48.79,48.89,48.75,48.86,2113200.0,34.8875,34.959,34.8589,34.9376,2113200.0
2013-02-19 09:30:00,49.12,49.65,49.12,49.6,3095600.0,35.1235,35.5025,35.1235,35.4667,3095600.0
2013-02-19 10:00:00,49.61,49.61,49.42,49.47,1528600.0,35.4739,35.4739,35.338,35.3737,1528600.0
2013-02-19 10:30:00,49.47,49.5,49.27,49.37,2106900.0,35.3737,35.3952,35.2307,35.3022,2106900.0
2013-02-19 11:00:00,49.37,49.42,49.33,49.4,1061800.0,35.3022,35.338,35.2736,35.3237,1061800.0
2013-02-19 11:30:00,49.4,49.58,49.36,49.53,1139900.0,35.3237,35.4524,35.2951,35.4167,1139900.0
2013-02-19 12:00:00,49.52,49.53,49.43,49.49,650400.0,35.4095,35.4167,35.3451,35.388,650400.0
2013-02-19 12:30:00,49.48,49.51,49.41,49.51,681600.0,35.3809,35.4024,35.3308,35.4024,681600.0
2013-02-19 13:00:00,49.5,49.55,49.47,49.5,611000.0,35.3952,35.431,35.3737,35.3952,611000.0
2013-02-19 13:30:00,49.5,49.56,49.47,49.56,533300.0,35.3952,35.4381,35.3737,35.4381,533300.0
2013-02-19 14:00:00,49.55,49.65,49.54,49.64,1077800.0,35.431,35.5025,35.4238,35.4953,1077800.0
2013-02-19 14:30:00,49.64,49.68,49.57,49.6,1145300.0,35.4953,35.5239,35.4453,35.4667,1145300.0
2013-02-19 15:00:00,49.6,49.65,49.42,49.42,1003700.0,35.4667,35.5025,35.338,35.338,1003700.0
2013-02-19 15:30:00,49.43,49.47,49.34,49.45,2576400.0,35.3451,35.3737,35.2808,35.3594,2576400.0
2013-02-20 09:30:00,49.35,49.54,49.27,49.31,3205000.0,35.2879,35.4238,35.2307,35.2593,3205000.0
2013-02-20 10:00:00,49.29,49.54,49.29,49.48,1133200.0,35.245,35.4238,35.245,35.3809,1133200.0
2013-02-20 10:30:00,49.48,49.49,49.11,49.18,1982800.0,35.3809,35.388,35.1163,35.1664,1982800.0
2013-02-20 11:00:00,49.18,49.27,49.12,49.23,1261400.0,35.1664,35.2307,35.1235,35.2021,1261400.0
2013-02-20 11:30:00,49.24,49.25,48.96,49.01,1450200.0,35.2093,35.2164,35.0091,35.0448,1450200.0
2013-02-20 12:00:00,49.01,49.08,48.96,49.0,1077700.0,35.0448,35.0949,35.0091,35.0377,1077700.0
2013-02-20 12:30:00,49.0,49.04,48.94,48.99,902800.0,35.0377,35.0663,34.9948,35.0305,902800.0
2013-02-20 13:00:00,48.98,49.12,48.96,49.03,770300.0,35.0234,35.1235,35.0091,35.0591,770300.0
2013-02-20 13:30:00,49.03,49.07,48.96,49.0,624800.0,35.0591,35.0877,35.0091,35.0377,624800.0
2013-02-20 14:00:00,49.0,49.09,48.88,48.99,977700.0,35.0377,35.102,34.9519,35.0305,977700.0
2013-02-20 14:30:00,48.99,49.03,48.61,48.62,1880700.0,35.0305,35.0591,34.7588,34.766,1880700.0
2013-02-20 15:00:00,48.62,48.63,48.36,48.52,2766500.0,34.766,34.7731,34.58,34.6944,2766500.0
2013-02-20 15:30:00,48.52,48.7,48.45,48.58,3622200.0,34.6944,34.8232,34.6444,34.7373,3622200.0
2013-02-21 09:30:00,48.42,48.44,47.91,48.0,3883600.0,34.6229,34.6372,34.2583,34.3226,3883600.0
2013-02-21 10:00:00,48.0,48.39,47.83,48.38,2658000.0,34.3226,34.6015,34.2011,34.5943,2658000.0
2013-02-21 10:30:00,48.39,48.39,47.95,48.01,2142900.0,34.6015,34.6015,34.2869,34.3298,2142900.0
2013-02-21 11:00:00,48.01,48.08,47.93,48.0,1262000.0,34.3298,34.3798,34.2726,34.3226,1262000.0
2013-02-21 11:30:00,48.0,48.18,47.97,48.13,1332800.0,34.3226,34.4513,34.3012,34.4156,1332800.0
2013-02-21 12:00:00,48.13,48.16,47.94,48.04,952000.0,34.4156,34.437,34.2797,34.3512,952000.0
2013-02-21 12:30:00,48.05,48.05,47.9,48.0,1127200.0,34.3584,34.3584,34.2511,34.3226,1127200.0
2013-02-21 13:00:00,47.99,48.07,47.91,47.98,831200.0,34.3155,34.3727,34.2583,34.3083,831200.0
2013-02-21 13:30:00,47.98,48.08,47.91,47.94,815900.0,34.3083,34.3798,34.2583,34.2797,815900.0
2013-02-21 14:00:00,47.94,48.04,47.83,48.04,1376900.0,34.2797,34.3512,34.2011,34.3512,1376900.0
2013-02-21 14:30:00,48.03,48.27,48.03,48.27,1401300.0,34.3441,34.5157,34.3441,34.5157,1401300.0
2013-02-21 15:00:00,48.26,48.45,48.21,48.4,1456500.0,34.5085,34.6444,34.4728,34.6086,1456500.0
2013-02-21 15:30:00,48.41,48.45,48.15,48.24,2886500.0,34.6158,34.6444,34.4299,34.4942,2886500.0
2013-02-22 09:30:00,48.63,48.76,48.41,48.59,2851700.0,34.7731,34.8661,34.6158,34.7445,2851700.0
2013-02-22 10:00:00,48.6,48.6,48.43,48.56,1590900.0,34.7517,34.7517,34.6301,34.723,1590900.0
2013-02-22 10:30:00,48.56,48.68,48.47,48.59,1676300.0,34.723,34.8089,34.6587,34.7445,1676300.0
2013-02-22 11:00:00,48.58,48.68,48.52,48.59,2103700.0,34.7373,34.8089,34.6944,34.7445,2103700.0
2013-02-22 11:30:00,48.6,48.7,48.58,48.6,1795900.0,34.7517,34.8232,34.7373,34.7517,1795900.0
2013-02-22 12:00:00,48.6,48.63,48.56,48.58,932000.0,34.7517,34.7731,34.723,34.7373,932000.0
2013-02-22 12:30:00,48.58,48.71,48.57,48.66,944700.0,34.7373,34.8303,34.7302,34.7946,944700.0
2013-02-22 13:00:00,48.67,48.67,48.58,48.59,849200.0,34.8017,34.8017,34.7373,34.7445,849200.0
2013-02-22 13:30:00,48.59,48.66,48.57,48.63,959400.0,34.7445,34.7946,34.7302,34.7731,959400.0
2013-02-22 14:00:00,48.63,48.65,48.59,48.61,1094300.0,34.7731,34.7874,34.7445,34.7588,1094300.0
2013-02-22 14:30:00,48.62,48.71,48.6,48.7,1182200.0,34.766,34.8303,34.7517,34.8232,1182200.0
2013-02-22 15:00:00,48.7,48.75,48.67,48.73,1633900.0,34.8232,34.8589,34.8017,34.8446,1633900.0
2013-02-22 15:30:00,48.73,48.91,48.72,48.91,4006700.0,34.8446,34.9733,34.8375,34.9733,4006700.0
2013-02-25 09:30:00,49.1,49.2,48.82,49.07,3653100.0,35.1092,35.1807,34.909,35.0877,3653100.0
2013-02-25 10:00:00,49.07,49.15,48.66,48.69,2328100.0,35.0877,35.1449,34.7946,34.816,2328100.0
2013-02-25 10:30:00,48.69,48.8,48.54,48.73,2839400.0,34.816,34.8947,34.7087,34.8446,2839400.0
2013-02-25 11:00:00,48.72,48.83,48.56,48.73,2080200.0,34.8375,34.9161,34.723,34.8446,2080200.0
2013-02-25 11:30:00,48.72,48.81,48.34,48.41,2626600.0,34.8375,34.9018,34.5657,34.6158,2626600.0
2013-02-25 12:00:00,48.4,48.66,48.4,48.62,1707400.0,34.6086,34.7946,34.6086,34.766,1707400.0
2013-02-25 12:30:00,48.63,48.78,48.59,48.7,1272200.0,34.7731,34.8804,34.7445,34.8232,1272200.0
2013-02-25 13:00:00,48.71,48.72,48.53,48.59,1180300.0,34.8303,34.8375,34.7016,34.7445,1180300.0
2013-02-25 13:30:00,48.58,48.58,48.37,48.42,1685700.0,34.7373,34.7373,34.5872,34.6229,1685700.0
2013-02-25 14:00:00,48.41,48.5,48.27,48.45,1429600.0,34.6158,34.6801,34.5157,34.6444,1429600.0
2013-02-25 14:30:00,48.45,48.51,48.35,48.44,1128600.0,34.6444,34.6873,34.5729,34.6372,1128600.0
2013-02-25 15:00:00,48.44,48.48,48.04,48.04,1605700.0,34.6372,34.6658,34.3512,34.3512,1605700.0
2013-02-25 15:30:00,48.05,48.13,47.65,47.69,6286700.0,34.3584,34.4156,34.0723,34.101,6286700.0
2013-02-26 09:30:00,48.22,48.26,47.8,48.0,4305500.0,34.4799,34.5085,34.1796,34.3226,4305500.0
2013-02-26 10:00:00,48.0,48.05,47.01,47.1,6112900.0,34.3226,34.3584,33.6147,33.6791,6112900.0
2013-02-26 10:30:00,47.1,47.27,46.89,47.18,4168500.0,33.6791,33.8006,33.5289,33.7363,4168500.0
2013-02-26 11:00:00,47.18,47.2,46.85,46.95,3179300.0,33.7363,33.7506,33.5003,33.5718,3179300.0
2013-02-26 11:30:00,46.95,47.23,46.92,47.17,2596900.0,33.5718,33.772,33.5504,33.7291,2596900.0
2013-02-26 12:00:00,47.16,47.4,47.12,47.37,1885200.0,33.722,33.8936,33.6934,33.8721,1885200.0
2013-02-26 12:30:00,47.37,47.62,47.35,47.58,1645400.0,33.8721,34.0509,33.8578,34.0223,1645400.0
2013-02-26 13:00:00,47.58,47.62,47.2,47.27,1537200.0,34.0223,34.0509,33.7506,33.8006,1537200.0
2013-02-26 13:30:00,47.26,47.48,47.26,47.36,957000.0,33.7935,33.9508,33.7935,33.865,957000.0
2013-02-26 14:00:00,47.37,47.54,47.33,47.51,1122000.0,33.8721,33.9937,33.8435,33.9722,1122000.0
2013-02-26 14:30:00,47.5,48.03,47.45,47.61,3464300.0,33.9651,34.3441,33.9293,34.0437,3464300.0
2013-02-26 15:00:00,47.61,47.7,47.45,47.7,2316100.0,34.0437,34.1081,33.9293,34.1081,2316100.0
2013-02-26 15:30:00,47.7,47.78,47.55,47.6,3728400.0,34.1081,34.1653,34.0008,34.0366,3728400.0
2013-02-27 09:30:00,47.85,48.68,47.76,48.64,4933400.0,34.2154,34.8089,34.151,34.7803,4933400.0
2013-02-27 10:00:00,48.65,48.78,48.54,48.65,2773200.0,34.7874,34.8804,34.7087,34.7874,2773200.0
2013-02-27 10:30:00,48.65,48.76,48.46,48.54,2627800.0,34.7874,34.8661,34.6515,34.7087,2627800.0
2013-02-27 11:00:00,48.55,48.91,48.55,48.9,2840300.0,34.7159,34.9733,34.7159,34.9662,2840300.0
2013-02-27 11:30:00,48.9,48.97,48.77,48.82,1369500.0,34.9662,35.0162,34.8732,34.909,1369500.0
2013-02-27 12:00:00,48.82,49.0,48.77,48.98,1527500.0,34.909,35.0377,34.8732,35.0234,1527500.0
2013-02-27 12:30:00,48.98,49.07,48.85,48.94,1491600.0,35.0234,35.0877,34.9304,34.9948,1491600.0
2013-02-27 13:00:00,48.94,48.96,48.86,48.95,1057800.0,34.9948,35.0091,34.9376,35.0019,1057800.0
2013-02-27 13:30:00,48.96,49.06,48.96,49.04,980700.0,35.0091,35.0806,35.0091,35.0663,980700.0
2013-02-27 14:00:00,49.04,49.31,49.04,49.27,1791100.0,35.0663,35.2593,35.0663,35.2307,1791100.0
2013-02-27 14:30:00,49.26,49.4,49.2,49.26,2159700.0,35.2236,35.3237,35.1807,35.2236,2159700.0
2013-02-27 15:00:00,49.26,49.37,49.23,49.25,2147300.0,35.2236,35.3022,35.2021,35.2164,2147300.0
2013-02-27 15:30:00,49.25,49.4,49.24,49.27,4164700.0,35.2164,35.3237,35.2093,35.2307,4164700.0
2013-02-28 09:30:00,49.16,49.24,48.81,48.95,2470800.0,35.1521,35.2093,34.9018,35.0019,2470800.0
2013-02-28 10:00:00,48.94,49.1,48.75,49.05,2000400.0,34.9948,35.1092,34.8589,35.0734,2000400.0
2013-02-28 10:30:00,49.04,49.14,48.97,49.12,1728100.0,35.0663,35.1378,35.0162,35.1235,1728100.0
2013-02-28 11:00:00,49.12,49.33,49.06,49.3,1605100.0,35.1235,35.2736,35.0806,35.2522,1605100.0
2013-02-28 11:30:00,49.3,49.31,49.11,49.29,1086200.0,35.2522,35.2593,35.1163,35.245,1086200.0
2013-02-28 12:00:00,49.28,49.37,49.26,49.33,1002900.0,35.2379,35.3022,35.2236,35.2736,1002900.0
2013-02-28 12:30:00,49.33,49.35,49.28,49.29,613500.0,35.2736,35.2879,35.2379,35.245,613500.0
2013-02-28 13:00:00,49.29,49.47,49.29,49.43,885300.0,35.245,35.3737,35.245,35.3451,885300.0
2013-02-28 13:30:00,49.43,49.5,49.36,49.45,889400.0,35.3451,35.3952,35.2951,35.3594,889400.0
2013-02-28 14:00:00,49.45,49.5,49.4,49.49,763000.0,35.3594,35.3952,35.3237,35.388,763000.0
2013-02-28 14:30:00,49.5,49.55,49.25,49.26,1297500.0,35.3952,35.431,35.2164,35.2236,1297500.0
2013-02-28 15:00:00,49.25,49.3,49.16,49.28,1285300.0,35.2164,35.2522,35.1521,35.2379,1285300.0
2013-02-28 15:30:00,49.27,49.31,48.91,48.92,4209000.0,35.2307,35.2593,34.9733,34.9805,4209000.0
2013-03-01 09:30:00,48.6,48.79,48.37,48.74,3728000.0,34.7517,34.8875,34.5872,34.8518,3728000.0
2013-03-01 10:00:00,48.74,49.21,48.7,49.19,3202000.0,34.8518,35.1878,34.8232,35.1735,3202000.0
2013-03-01 10:30:00,49.2,49.42,49.2,49.33,2654500.0,35.1807,35.338,35.1807,35.2736,2654500.0
2013-03-01 11:00:00,49.32,49.39,48.93,48.97,2073400.0,35.2665,35.3165,34.9876,35.0162,2073400.0
2013-03-01 11:30:00,48.97,48.98,48.7,48.87,2105800.0,35.0162,35.0234,34.8232,34.9447,2105800.0
2013-03-01 12:00:00,48.87,49.19,48.87,49.04,1409500.0,34.9447,35.1735,34.9447,35.0663,1409500.0
2013-03-01 12:30:00,49.04,49.17,49.01,49.1,1030300.0,35.0663,35.1592,35.0448,35.1092,1030300.0
2013-03-01 13:00:00,49.11,49.15,49.02,49.08,661100.0,35.1163,35.1449,35.052,35.0949,661100.0
2013-03-01 13:30:00,49.08,49.1,48.97,49.05,698700.0,35.0949,35.1092,35.0162,35.0734,698700.0
2013-03-01 14:00:00,49.04,49.13,48.98,49.03,624200.0,35.0663,35.1306,35.0234,35.0591,624200.0
2013-03-01 14:30:00,49.03,49.06,48.9,49.02,865100.0,35.0591,35.0806,34.9662,35.052,865100.0
2013-03-01 15:00:00,49.01,49.1,48.93,48.94,1382600.0,35.0448,35.1092,34.9876,34.9948,1382600.0
2013-03-01 15:30:00,48.94,49.0,48.8,48.92,3376000.0,34.9948,35.0377,34.8947,34.9805,3376000.0
2013-03-04 09:30:00,48.73,49.03,48.66,48.72,2953000.0,34.8446,35.0591,34.7946,34.8375,2953000.0
2013-03-04 10:00:00,48.71,48.8,48.33,48.36,2445800.0,34.8303,34.8947,34.5586,34.58,2445800.0
2013-03-04 10:30:00,48.35,48.62,48.34,48.48,1474800.0,34.5729,34.766,34.5657,34.6658,1474800.0
2013-03-04 11:00:00,48.48,48.75,48.45,48.7,1004600.0,34.6658,34.8589,34.6444,34.8232,1004600.0
2013-03-04 11:30:00,48.7,48.88,48.65,48.83,816100.0,34.8232,34.9519,34.7874,34.9161,816100.0
2013-03-04 12:00:00,48.83,48.85,48.52,48.56,939700.0,34.9161,34.9304,34.6944,34.723,939700.0
2013-03-04 12:30:00,48.56,48.75,48.52,48.72,644100.0,34.723,34.8589,34.6944,34.8375,644100.0
2013-03-04 13:00:00,48.73,48.79,48.58,48.79,609700.0,34.8446,34.8875,34.7373,34.8875,609700.0
2013-03-04 13:30:00,48.79,48.89,48.72,48.85,598300.0,34.8875,34.959,34.8375,34.9304,598300.0
2013-03-04 14:00:00,48.85,49.1,48.8,49.09,771800.0,34.9304,35.1092,34.8947,35.102,771800.0
2013-03-04 14:30:00,49.09,49.13,49.01,49.06,922800.0,35.102,35.1306,35.0448,35.0806,922800.0
2013-03-04 15:00:00,49.06,49.11,48.97,49.04,846900.0,35.0806,35.1163,35.0162,35.0663,846900.0
2013-03-04 15:30:00,49.04,49.14,49.0,49.11,1672900.0,35.0663,35.1378,35.0377,35.1163,1672900.0
2013-03-05 09:30:00,49.45,49.67,49.31,49.61,2880600.0,35.3594,35.5168,35.2593,35.4739,2880600.0
2013-03-05 10:00:00,49.61,49.93,49.58,49.88,2849700.0,35.4739,35.7027,35.4524,35.6669,2849700.0
2013-03-05 10:30:00,49.88,50.0,49.83,49.91,1958400.0,35.6669,35.7527,35.6312,35.6884,1958400.0
2013-03-05 11:00:00,49.9,50.0,49.82,49.98,1534400.0,35.6812,35.7527,35.624,35.7384,1534400.0
2013-03-05 11:30:00,49.98,50.11,49.91,49.92,2715100.0,35.7384,35.8314,35.6884,35.6955,2715100.0
2013-03-05 12:00:00,49.93,49.94,49.66,49.72,1880400.0,35.7027,35.7098,35.5096,35.5525,1880400.0
2013-03-05 12:30:00,49.73,49.74,49.56,49.71,1718400.0,35.5597,35.5668,35.4381,35.5454,1718400.0
2013-03-05 13:00:00,49.71,49.84,49.7,49.76,945300.0,35.5454,35.6383,35.5382,35.5811,945300.0
2013-03-05 13:30:00,49.76,49.9,49.75,49.78,696800.0,35.5811,35.6812,35.574,35.5954,696800.0
2013-03-05 14:00:00,49.77,49.78,49.51,49.56,872400.0,35.5883,35.5954,35.4024,35.4381,872400.0
2013-03-05 14:30:00,49.57,49.77,49.55,49.66,935900.0,35.4453,35.5883,35.431,35.5096,935900.0
2013-03-05 15:00:00,49.66,49.72,49.58,49.59,1141400.0,35.5096,35.5525,35.4524,35.4596,1141400.0
2013-03-05 15:30:00,49.6,49.67,49.43,49.5,3119900.0,35.4667,35.5168,35.3451,35.3952,3119900.0
2013-03-06 09:30:00,49.87,50.0,49.71,49.88,2778300.0,35.6598,35.7527,35.5454,35.6669,2778300.0
2013-03-06 10:00:00,49.89,49.95,49.79,49.82,1462400.0,35.6741,35.717,35.6026,35.624,1462400.0
2013-03-06 10:30:00,49.81,49.81,49.62,49.69,1184100.0,35.6169,35.6169,35.481,35.5311,1184100.0
2013-03-06 11:00:00,49.69,49.86,49.67,49.78,936500.0,35.5311,35.6526,35.5168,35.5954,936500.0
2013-03-06 11:30:00,49.79,49.85,49.69,49.7,1005000.0,35.6026,35.6455,35.5311,35.5382,1005000.0
2013-03-06 12:00:00,49.69,49.82,49.62,49.75,948400.0,35.5311,35.624,35.481,35.574,948400.0
2013-03-06 12:30:00,49.76,49.85,49.72,49.74,615300.0,35.5811,35.6455,35.5525,35.5668,615300.0
2013-03-06 13:00:00,49.74,49.84,49.72,49.8,581600.0,35.5668,35.6383,35.5525,35.6097,581600.0
2013-03-06 13:30:00,49.8,49.89,49.75,49.85,773400.0,35.6097,35.6741,35.574,35.6455,773400.0
2013-03-06 14:00:00,49.85,49.96,49.8,49.94,1009600.0,35.6455,35.7241,35.6097,35.7098,1009600.0
2013-03-06 14:30:00,49.95,50.19,49.95,50.12,2052200.0,35.717,35.8886,35.717,35.8385,2052200.0
2013-03-06 15:00:00,50.11,50.15,50.02,50.12,1749200.0,35.8314,35.86,35.767,35.8385,1749200.0
2013-03-06 15:30:00,50.12,50.13,49.91,50.02,2503400.0,35.8385,35.8457,35.6884,35.767,2503400.0
2013-03-07 09:30:00,50.05,50.48,50.01,50.46,3045600.0,35.7885,36.096,35.7599,36.0817,3045600.0
2013-03-07 10:00:00,50.46,50.5,50.4,50.49,1613800.0,36.0817,36.1103,36.0387,36.1031,1613800.0
2013-03-07 10:30:00,50.5,50.74,50.48,50.54,2425900.0,36.1103,36.2819,36.096,36.1389,2425900.0
2013-03-07 11:00:00,50.54,50.73,50.46,50.51,1721000.0,36.1389,36.2747,36.0817,36.1174,1721000.0
2013-03-07 11:30:00,50.51,50.69,50.48,50.67,1142000.0,36.1174,36.2461,36.096,36.2318,1142000.0
2013-03-07 12:00:00,50.68,50.86,50.66,50.83,1331200.0,36.239,36.3677,36.2247,36.3462,1331200.0
2013-03-07 12:30:00,50.83,50.85,50.66,50.71,988700.0,36.3462,36.3605,36.2247,36.2604,988700.0
2013-03-07 13:00:00,50.71,50.74,50.6,50.67,941400.0,36.2604,36.2819,36.1818,36.2318,941400.0
2013-03-07 13:30:00,50.66,50.69,50.49,50.51,1362700.0,36.2247,36.2461,36.1031,36.1174,1362700.0
2013-03-07 14:00:00,50.52,50.53,50.36,50.47,1221500.0,36.1246,36.1317,36.0101,36.0888,1221500.0
2013-03-07 14:30:00,50.47,50.52,50.44,50.46,1037400.0,36.0888,36.1246,36.0674,36.0817,1037400.0
2013-03-07 15:00:00,50.47,50.69,50.46,50.67,1596900.0,36.0888,36.2461,36.0817,36.2318,1596900.0
2013-03-07 15:30:00,50.68,50.79,50.62,50.64,3446900.0,36.239,36.3176,36.1961,36.2104,3446900.0
2013-03-08 09:30:00,50.59,50.85,49.7,49.94,6832100.0,36.1746,36.3605,35.5382,35.7098,6832100.0
2013-03-08 10:00:00,49.95,49.99,49.61,49.9,3900200.0,35.717,35.7456,35.4739,35.6812,3900200.0
2013-03-08 10:30:00,49.9,49.95,49.61,49.79,2675900.0,35.6812,35.717,35.4739,35.6026,2675900.0
2013-03-08 11:00:00,49.79,50.07,49.71,50.01,1890200.0,35.6026,35.8028,35.5454,35.7599,1890200.0
2013-03-08 11:30:00,50.02,50.2,50.01,50.12,1459400.0,35.767,35.8957,35.7599,35.8385,1459400.0
2013-03-08 12:00:00,50.13,50.13,49.88,50.0,1301800.0,35.8457,35.8457,35.6669,35.7527,1301800.0
2013-03-08 12:30:00,49.99,50.08,49.93,50.08,746600.0,35.7456,35.8099,35.7027,35.8099,746600.0
2013-03-08 13:00:00,50.08,50.12,50.0,50.05,787100.0,35.8099,35.8385,35.7527,35.7885,787100.0
2013-03-08 13:30:00,50.05,50.16,49.98,50.13,1283900.0,35.7885,35.8671,35.7384,35.8457,1283900.0
2013-03-08 14:00:00,50.12,50.16,50.01,50.16,901900.0,35.8385,35.8671,35.7599,35.8671,901900.0
2013-03-08 14:30:00,50.16,50.24,50.09,50.14,1133400.0,35.8671,35.9243,35.8171,35.8528,1133400.0
2013-03-08 15:00:00,50.14,50.28,50.0,50.12,2353800.0,35.8528,35.9529,35.7527,35.8385,2353800.0
2013-03-08 15:30:00,50.14,50.25,50.02,50.16,4275600.0,35.8528,35.9315,35.767,35.8671,4275600.0
2013-03-11 09:30:00,50.23,50.5,49.91,50.48,3019400.0,35.9172,36.1103,35.6884,36.096,3019400.0
2013-03-11 10:00:00,50.48,50.5,50.24,50.26,1391800.0,36.096,36.1103,35.9243,35.9386,1391800.0
2013-03-11 10:30:00,50.27,50.48,50.27,50.41,1226000.0,35.9458,36.096,35.9458,36.0459,1226000.0
2013-03-11 11:00:00,50.4,50.43,50.34,50.39,870200.0,36.0387,36.0602,35.9958,36.0316,870200.0
2013-03-11 11:30:00,50.38,50.41,50.35,50.4,713900.0,36.0244,36.0459,36.003,36.0387,713900.0
2013-03-11 12:00:00,50.4,50.48,50.37,50.44,1023700.0,36.0387,36.096,36.0173,36.0674,1023700.0
2013-03-11 12:30:00,50.44,50.51,50.4,50.5,648900.0,36.0674,36.1174,36.0387,36.1103,648900.0
2013-03-11 13:00:00,50.5,50.63,50.48,50.54,803200.0,36.1103,36.2032,36.096,36.1389,803200.0
2013-03-11 13:30:00,50.54,50.66,50.54,50.65,956400.0,36.1389,36.2247,36.1389,36.2175,956400.0
2013-03-11 14:00:00,50.65,50.77,50.63,50.73,1162600.0,36.2175,36.3033,36.2032,36.2747,1162600.0
2013-03-11 14:30:00,50.73,50.73,50.59,50.65,1150300.0,36.2747,36.2747,36.1746,36.2175,1150300.0
2013-03-11 15:00:00,50.65,50.67,50.53,50.55,1249100.0,36.2175,36.2318,36.1317,36.146,1249100.0
2013-03-11 15:30:00,50.55,50.59,50.39,50.49,3344200.0,36.146,36.1746,36.0316,36.1031,3344200.0
2013-03-12 09:30:00,50.35,50.56,50.24,50.55,1857500.0,36.003,36.1532,35.9243,36.146,1857500.0
2013-03-12 10:00:00,50.55,50.67,50.46,50.57,1175800.0,36.146,36.2318,36.0817,36.1603,1175800.0
2013-03-12 10:30:00,50.57,50.62,50.37,50.49,1161200.0,36.1603,36.1961,36.0173,36.1031,1161200.0
2013-03-12 11:00:00,50.49,50.49,50.05,50.07,1645200.0,36.1031,36.1031,35.7885,35.8028,1645200.0
2013-03-12 11:30:00,50.07,50.4,50.06,50.36,995100.0,35.8028,36.0387,35.7956,36.0101,995100.0
2013-03-12 12:00:00,50.36,50.4,50.22,50.28,696300.0,36.0101,36.0387,35.91,35.9529,696300.0
2013-03-12 12:30:00,50.28,50.41,50.21,50.4,526700.0,35.9529,36.0459,35.9029,36.0387,526700.0
2013-03-12 13:00:00,50.39,50.41,50.31,50.38,444200.0,36.0316,36.0459,35.9744,36.0244,444200.0
2013-03-12 13:30:00,50.37,50.41,50.21,50.27,796300.0,36.0173,36.0459,35.9029,35.9458,796300.0
2013-03-12 14:00:00,50.26,50.28,50.07,50.14,986800.0,35.9386,35.9529,35.8028,35.8528,986800.0
2013-03-12 14:30:00,50.14,50.24,50.07,50.17,882200.0,35.8528,35.9243,35.8028,35.8743,882200.0
2013-03-12 15:00:00,50.17,50.39,50.17,50.3,918600.0,35.8743,36.0316,35.8743,35.9672,918600.0
2013-03-12 15:30:00,50.29,50.37,50.25,50.29,2202200.0,35.9601,36.0173,35.9315,35.9601,2202200.0
2013-03-13 09:30:00,50.29,50.43,50.21,50.36,1720900.0,35.9601,36.0602,35.9029,36.0101,1720900.0
2013-03-13 10:00:00,50.36,50.38,50.17,50.22,1221800.0,36.0101,36.0244,35.8743,35.91,1221800.0
2013-03-13 10:30:00,50.22,50.41,50.19,50.41,953800.0,35.91,36.0459,35.8886,36.0459,953800.0
2013-03-13 11:00:00,50.41,50.41,50.19,50.23,893100.0,36.0459,36.0459,35.8886,35.9172,893100.0
2013-03-13 11:30:00,50.23,50.32,50.22,50.24,584200.0,35.9172,35.9815,35.91,35.9243,584200.0
2013-03-13 12:00:00,50.25,50.37,50.23,50.34,602500.0,35.9315,36.0173,35.9172,35.9958,602500.0
2013-03-13 12:30:00,50.34,50.39,50.27,50.3,725100.0,35.9958,36.0316,35.9458,35.9672,725100.0
2013-03-13 13:00:00,50.3,50.34,50.25,50.34,485500.0,35.9672,35.9958,35.9315,35.9958,485500.0
2013-03-13 13:30:00,50.34,50.34,50.27,50.28,547800.0,35.9958,35.9958,35.9458,35.9529,547800.0
2013-03-13 14:00:00,50.28,50.32,50.24,50.28,1032800.0,35.9529,35.9815,35.9243,35.9529,1032800.0
2013-03-13 14:30:00,50.27,50.3,50.13,50.15,829300.0,35.9458,35.9672,35.8457,35.86,829300.0
2013-03-13 15:00:00,50.14,50.24,50.11,50.18,1094300.0,35.8528,35.9243,35.8314,35.8814,1094300.0
2013-03-13 15:30:00,50.19,50.23,50.13,50.16,2678000.0,35.8886,35.9172,35.8457,35.8671,2678000.0
2013-03-14 09:30:00,50.25,50.79,50.19,50.68,2538700.0,35.9315,36.3176,35.8886,36.239,2538700.0
2013-03-14 10:00:00,50.69,50.71,50.55,50.63,1830600.0,36.2461,36.2604,36.146,36.2032,1830600.0
2013-03-14 10:30:00,50.63,50.74,50.53,50.7,1392500.0,36.2032,36.2819,36.1317,36.2533,1392500.0
2013-03-14 11:00:00,50.69,50.72,50.6,50.6,934100.0,36.2461,36.2676,36.1818,36.1818,934100.0
2013-03-14 11:30:00,50.6,50.7,50.59,50.65,975000.0,36.1818,36.2533,36.1746,36.2175,975000.0
2013-03-14 12:00:00,50.65,50.65,50.53,50.57,784500.0,36.2175,36.2175,36.1317,36.1603,784500.0
2013-03-14 12:30:00,50.57,50.65,50.55,50.6,688600.0,36.1603,36.2175,36.146,36.1818,688600.0
2013-03-14 13:00:00,50.6,50.65,50.58,50.59,781000.0,36.1818,36.2175,36.1675,36.1746,781000.0
2013-03-14 13:30:00,50.59,50.6,50.43,50.46,1070900.0,36.1746,36.1818,36.0602,36.0817,1070900.0
2013-03-14 14:00:00,50.47,50.59,50.46,50.56,802700.0,36.0888,36.1746,36.0817,36.1532,802700.0
2013-03-14 14:30:00,50.56,50.75,50.55,50.75,988400.0,36.1532,36.289,36.146,36.289,988400.0
2013-03-14 15:00:00,50.75,50.83,50.73,50.79,1674900.0,36.289,36.3462,36.2747,36.3176,1674900.0
2013-03-14 15:30:00,50.79,51.0,50.73,50.98,5611800.0,36.3176,36.4678,36.2747,36.4535,5611800.0
2013-03-15 09:30:00,49.89,50.04,49.24,49.42,16937700.0,35.6741,35.7813,35.2093,35.338,16937700.0
2013-03-15 10:00:00,49.42,49.67,49.15,49.53,5899700.0,35.338,35.5168,35.1449,35.4167,5899700.0
2013-03-15 10:30:00,49.53,50.04,49.53,49.93,6009900.0,35.4167,35.7813,35.4167,35.7027,6009900.0
2013-03-15 11:00:00,49.92,50.07,49.87,49.93,3344200.0,35.6955,35.8028,35.6598,35.7027,3344200.0
2013-03-15 11:30:00,49.92,50.19,49.91,50.15,2378000.0,35.6955,35.8886,35.6884,35.86,2378000.0
2013-03-15 12:00:00,50.16,50.17,50.05,50.11,2272800.0,35.8671,35.8743,35.7885,35.8314,2272800.0
2013-03-15 12:30:00,50.11,50.28,50.1,50.28,2295000.0,35.8314,35.9529,35.8242,35.9529,2295000.0
2013-03-15 13:00:00,50.28,50.29,49.96,50.0,2638300.0,35.9529,35.9601,35.7241,35.7527,2638300.0
2013-03-15 13:30:00,50.0,50.03,49.95,49.98,1473200.0,35.7527,35.7742,35.717,35.7384,1473200.0
2013-03-15 14:00:00,49.97,49.99,49.82,49.85,1756600.0,35.7313,35.7456,35.624,35.6455,1756600.0
2013-03-15 14:30:00,49.86,49.94,49.85,49.93,1364700.0,35.6526,35.7098,35.6455,35.7027,1364700.0
2013-03-15 15:00:00,49.93,49.96,49.83,49.94,1832800.0,35.7027,35.7241,35.6312,35.7098,1832800.0
2013-03-15 15:30:00,49.95,50.03,49.93,49.98,4068200.0,35.717,35.7742,35.7027,35.7384,4068200.0
2013-03-18 09:30:00,49.18,49.44,48.95,49.39,5534500.0,35.1664,35.3523,35.0019,35.3165,5534500.0
2013-03-18 10:00:00,49.39,49.52,49.26,49.4,2839900.0,35.3165,35.4095,35.2236,35.3237,2839900.0
2013-03-18 10:30:00,49.4,49.44,49.22,49.36,2002400.0,35.3237,35.3523,35.195,35.2951,2002400.0
2013-03-18 11:00:00,49.36,49.5,49.26,49.36,1749300.0,35.2951,35.3952,35.2236,35.2951,1749300.0
2013-03-18 11:30:00,49.35,49.56,49.33,49.55,1486400.0,35.2879,35.4381,35.2736,35.431,1486400.0
2013-03-18 12:00:00,49.55,49.65,49.44,49.49,1504600.0,35.431,35.5025,35.3523,35.388,1504600.0
2013-03-18 12:30:00,49.49,49.56,49.45,49.54,825600.0,35.388,35.4381,35.3594,35.4238,825600.0
2013-03-18 13:00:00,49.52,49.57,49.48,49.5,702500.0,35.4095,35.4453,35.3809,35.3952,702500.0
2013-03-18 13:30:00,49.5,49.52,49.38,49.39,741100.0,35.3952,35.4095,35.3094,35.3165,741100.0
2013-03-18 14:00:00,49.39,49.65,49.38,49.64,986500.0,35.3165,35.5025,35.3094,35.4953,986500.0
2013-03-18 14:30:00,49.64,49.66,49.54,49.59,1300400.0,35.4953,35.5096,35.4238,35.4596,1300400.0
2013-03-18 15:00:00,49.59,49.66,49.43,49.48,1641300.0,35.4596,35.5096,35.3451,35.3809,1641300.0
2013-03-18 15:30:00,49.48,49.54,49.35,49.54,3596400.0,35.3809,35.4238,35.2879,35.4238,3596400.0
2013-03-19 09:30:00,49.64,49.99,49.61,49.8,2545700.0,35.4953,35.7456,35.4739,35.6097,2545700.0
2013-03-19 10:00:00,49.8,49.85,49.67,49.7,1787000.0,35.6097,35.6455,35.5168,35.5382,1787000.0
2013-03-19 10:30:00,49.7,49.73,49.37,49.53,2214400.0,35.5382,35.5597,35.3022,35.4167,2214400.0
2013-03-19 11:00:00,49.53,49.53,49.34,49.36,1181300.0,35.4167,35.4167,35.2808,35.2951,1181300.0
2013-03-19 11:30:00,49.36,49.44,48.95,48.96,1984900.0,35.2951,35.3523,35.0019,35.0091,1984900.0
2013-03-19 12:00:00,48.95,49.08,48.72,49.01,2786200.0,35.0019,35.0949,34.8375,35.0448,2786200.0
2013-03-19 12:30:00,49.02,49.08,48.88,48.98,972900.0,35.052,35.0949,34.9519,35.0234,972900.0
2013-03-19 13:00:00,48.98,49.04,48.68,48.76,1218500.0,35.0234,35.0663,34.8089,34.8661,1218500.0
2013-03-19 13:30:00,48.76,48.89,48.71,48.79,1184200.0,34.8661,34.959,34.8303,34.8875,1184200.0
2013-03-19 14:00:00,48.79,49.03,48.77,49.03,1225000.0,34.8875,35.0591,34.8732,35.0591,1225000.0
2013-03-19 14:30:00,49.02,49.14,48.98,49.02,1100700.0,35.052,35.1378,35.0234,35.052,1100700.0
2013-03-19 15:00:00,49.02,49.36,48.93,49.1,2219800.0,35.052,35.2951,34.9876,35.1092,2219800.0
2013-03-19 15:30:00,49.1,49.29,49.01,49.2,2353600.0,35.1092,35.245,35.0448,35.1807,2353600.0
2013-03-20 09:30:00,49.56,49.64,49.19,49.26,1998800.0,35.4381,35.4953,35.1735,35.2236,1998800.0
2013-03-20 10:00:00,49.27,49.37,49.04,49.13,2417800.0,35.2307,35.3022,35.0663,35.1306,2417800.0
2013-03-20 10:30:00,49.13,49.24,49.07,49.2,1864200.0,35.1306,35.2093,35.0877,35.1807,1864200.0
2013-03-20 11:00:00,49.2,49.22,49.09,49.14,1103000.0,35.1807,35.195,35.102,35.1378,1103000.0
2013-03-20 11:30:00,49.14,49.2,49.09,49.15,860400.0,35.1378,35.1807,35.102,35.1449,860400.0
2013-03-20 12:00:00,49.15,49.31,49.13,49.28,822500.0,35.1449,35.2593,35.1306,35.2379,822500.0
2013-03-20 12:30:00,49.28,49.34,49.26,49.32,721100.0,35.2379,35.2808,35.2236,35.2665,721100.0
2013-03-20 13:00:00,49.3,49.33,49.29,49.32,543100.0,35.2522,35.2736,35.245,35.2665,543100.0
2013-03-20 13:30:00,49.33,49.34,49.16,49.24,781900.0,35.2736,35.2808,35.1521,35.2093,781900.0
2013-03-20 14:00:00,49.24,49.45,49.19,49.44,1402800.0,35.2093,35.3594,35.1735,35.3523,1402800.0
2013-03-20 14:30:00,49.44,49.45,49.21,49.22,1202200.0,35.3523,35.3594,35.1878,35.195,1202200.0
2013-03-20 15:00:00,49.21,49.29,49.16,49.25,1137700.0,35.1878,35.245,35.1521,35.2164,1137700.0
2013-03-20 15:30:00,49.24,49.33,49.05,49.12,2861400.0,35.2093,35.2736,35.0734,35.1235,2861400.0
2013-03-21 09:30:00,48.79,49.23,48.77,49.18,2472100.0,34.8875,35.2021,34.8732,35.1664,2472100.0
2013-03-21 10:00:00,49.18,49.23,48.94,49.08,2103000.0,35.1664,35.2021,34.9948,35.0949,2103000.0
2013-03-21 10:30:00,49.08,49.1,48.98,49.01,1345300.0,35.0949,35.1092,35.0234,35.0448,1345300.0
2013-03-21 11:00:00,49.0,49.03,48.92,48.97,1403000.0,35.0377,35.0591,34.9805,35.0162,1403000.0
2013-03-21 11:30:00,48.97,49.06,48.94,49.02,1079000.0,35.0162,35.0806,34.9948,35.052,1079000.0
2013-03-21 12:00:00,49.02,49.06,48.81,48.84,848100.0,35.052,35.0806,34.9018,34.9233,848100.0
2013-03-21 12:30:00,48.85,48.87,48.74,48.76,1244600.0,34.9304,34.9447,34.8518,34.8661,1244600.0
2013-03-21 13:00:00,48.76,48.8,48.57,48.6,1499100.0,34.8661,34.8947,34.7302,34.7517,1499100.0
2013-03-21 13:30:00,48.6,48.69,48.54,48.64,1054800.0,34.7517,34.816,34.7087,34.7803,1054800.0
2013-03-21 14:00:00,48.64,48.69,48.35,48.48,2076500.0,34.7803,34.816,34.5729,34.6658,2076500.0
2013-03-21 14:30:00,48.49,48.59,48.47,48.54,1115400.0,34.673,34.7445,34.6587,34.7087,1115400.0
2013-03-21 15:00:00,48.54,48.64,48.41,48.53,1107000.0,34.7087,34.7803,34.6158,34.7016,1107000.0
2013-03-21 15:30:00,48.53,48.54,48.35,48.36,2988100.0,34.7016,34.7087,34.5729,34.58,2988100.0
2013-03-22 09:30:00,48.65,48.79,48.34,48.43,2687400.0,34.7874,34.8875,34.5657,34.6301,2687400.0
2013-03-22 10:00:00,48.42,48.85,48.41,48.78,2455100.0,34.6229,34.9304,34.6158,34.8804,2455100.0
2013-03-22 10:30:00,48.78,48.8,48.53,48.7,1663100.0,34.8804,34.8947,34.7016,34.8232,1663100.0
2013-03-22 11:00:00,48.7,49.0,48.69,48.9,2274900.0,34.8232,35.0377,34.816,34.9662,2274900.0
2013-03-22 11:30:00,48.91,48.98,48.73,48.75,1103200.0,34.9733,35.0234,34.8446,34.8589,1103200.0
2013-03-22 12:00:00,48.75,48.81,48.69,48.7,1414700.0,34.8589,34.9018,34.816,34.8232,1414700.0
2013-03-22 12:30:00,48.71,48.72,48.61,48.68,863600.0,34.8303,34.8375,34.7588,34.8089,863600.0
2013-03-22 13:00:00,48.68,48.79,48.61,48.77,862300.0,34.8089,34.8875,34.7588,34.8732,862300.0
2013-03-22 13:30:00,48.76,48.82,48.61,48.65,545200.0,34.8661,34.909,34.7588,34.7874,545200.0
2013-03-22 14:00:00,48.65,48.74,48.59,48.71,837400.0,34.7874,34.8518,34.7445,34.8303,837400.0
2013-03-22 14:30:00,48.71,48.76,48.63,48.71,644500.0,34.8303,34.8661,34.7731,34.8303,644500.0
2013-03-22 15:00:00,48.71,48.75,48.61,48.65,1295400.0,34.8303,34.8589,34.7588,34.7874,1295400.0
2013-03-22 15:30:00,48.65,48.78,48.58,48.78,2743500.0,34.7874,34.8804,34.7373,34.8804,2743500.0
2013-03-25 09:30:00,49.04,49.3,48.94,49.3,2471900.0,35.0663,35.2522,34.9948,35.2522,2471900.0
2013-03-25 10:00:00,49.3,49.32,48.98,49.06,1898200.0,35.2522,35.2665,35.0234,35.0806,1898200.0
2013-03-25 10:30:00,49.06,49.13,48.68,48.7,2224800.0,35.0806,35.1306,34.8089,34.8232,2224800.0
2013-03-25 11:00:00,48.7,48.7,48.4,48.41,2143400.0,34.8232,34.8232,34.6086,34.6158,2143400.0
2013-03-25 11:30:00,48.42,48.57,48.37,48.53,1596000.0,34.6229,34.7302,34.5872,34.7016,1596000.0
2013-03-25 12:00:00,48.54,48.57,48.35,48.36,943700.0,34.7087,34.7302,34.5729,34.58,943700.0
2013-03-25 12:30:00,48.37,48.39,48.19,48.22,1235400.0,34.5872,34.6015,34.4585,34.4799,1235400.0
2013-03-25 13:00:00,48.22,48.46,48.16,48.43,1374600.0,34.4799,34.6515,34.437,34.6301,1374600.0
2013-03-25 13:30:00,48.42,48.69,48.33,48.61,1176700.0,34.6229,34.816,34.5586,34.7588,1176700.0
2013-03-25 14:00:00,48.61,48.68,48.51,48.58,925000.0,34.7588,34.8089,34.6873,34.7373,925000.0
2013-03-25 14:30:00,48.58,48.61,48.48,48.51,833800.0,34.7373,34.7588,34.6658,34.6873,833800.0
2013-03-25 15:00:00,48.52,48.52,48.3,48.36,1180400.0,34.6944,34.6944,34.5371,34.58,1180400.0
2013-03-25 15:30:00,48.35,48.57,48.35,48.53,2627600.0,34.5729,34.7302,34.5729,34.7016,2627600.0
2013-03-26 09:30:00,48.68,48.97,48.64,48.86,1676300.0,34.8089,35.0162,34.7803,34.9376,1676300.0
2013-03-26 10:00:00,48.86,48.9,48.71,48.88,1977600.0,34.9376,34.9662,34.8303,34.9519,1977600.0
2013-03-26 10:30:00,48.89,48.95,48.32,48.6,2662100.0,34.959,35.0019,34.5514,34.7517,2662100.0
2013-03-26 11:00:00,48.6,48.67,48.44,48.45,1141900.0,34.7517,34.8017,34.6372,34.6444,1141900.0
2013-03-26 11:30:00,48.44,48.68,48.42,48.53,954500.0,34.6372,34.8089,34.6229,34.7016,954500.0
2013-03-26 12:00:00,48.52,48.63,48.48,48.56,520400.0,34.6944,34.7731,34.6658,34.723,520400.0
2013-03-26 12:30:00,48.55,48.62,48.53,48.54,330300.0,34.7159,34.766,34.7016,34.7087,330300.0
2013-03-26 13:00:00,48.54,48.59,48.52,48.57,515800.0,34.7087,34.7445,34.6944,34.7302,515800.0
2013-03-26 13:30:00,48.57,48.58,48.51,48.54,527200.0,34.7302,34.7373,34.6873,34.7087,527200.0
2013-03-26 14:00:00,48.55,48.56,48.47,48.48,1002000.0,34.7159,34.723,34.6587,34.6658,1002000.0
2013-03-26 14:30:00,48.48,48.53,48.43,48.45,706500.0,34.6658,34.7016,34.6301,34.6444,706500.0
2013-03-26 15:00:00,48.46,48.56,48.43,48.53,1274100.0,34.6515,34.723,34.6301,34.7016,1274100.0
2013-03-26 15:30:00,48.53,48.67,48.52,48.64,2117700.0,34.7016,34.8017,34.6944,34.7803,2117700.0
2013-03-27 09:30:00,48.2,48.31,47.84,48.02,3353200.0,34.4656,34.5443,34.2082,34.3369,3353200.0
2013-03-27 10:00:00,48.01,48.11,47.87,47.94,1618600.0,34.3298,34.4013,34.2297,34.2797,1618600.0
2013-03-27 10:30:00,47.94,47.95,47.72,47.76,2649000.0,34.2797,34.2869,34.1224,34.151,2649000.0
2013-03-27 11:00:00,47.77,47.83,47.56,47.77,2219100.0,34.1582,34.2011,34.008,34.1582,2219100.0
2013-03-27 11:30:00,47.77,47.91,47.74,47.76,1724100.0,34.1582,34.2583,34.1367,34.151,1724100.0
2013-03-27 12:00:00,47.76,47.77,47.61,47.63,1230700.0,34.151,34.1582,34.0437,34.058,1230700.0
2013-03-27 12:30:00,47.63,47.65,47.56,47.65,1141300.0,34.058,34.0723,34.008,34.0723,1141300.0
2013-03-27 13:00:00,47.65,47.68,47.59,47.64,791600.0,34.0723,34.0938,34.0294,34.0652,791600.0
2013-03-27 13:30:00,47.65,47.8,47.62,47.8,845500.0,34.0723,34.1796,34.0509,34.1796,845500.0
2013-03-27 14:00:00,47.8,47.81,47.71,47.78,1259100.0,34.1796,34.1868,34.1153,34.1653,1259100.0
2013-03-27 14:30:00,47.79,47.85,47.75,47.79,1079700.0,34.1725,34.2154,34.1439,34.1725,1079700.0
2013-03-27 15:00:00,47.8,47.87,47.77,47.79,1523900.0,34.1796,34.2297,34.1582,34.1725,1523900.0
2013-03-27 15:30:00,47.8,47.87,47.71,47.79,3711300.0,34.1796,34.2297,34.1153,34.1725,3711300.0
2013-03-28 09:30:00,47.84,47.93,47.51,47.55,2327000.0,34.2082,34.2726,33.9722,34.0008,2327000.0
2013-03-28 10:00:00,47.55,47.66,47.28,47.34,2652900.0,34.0008,34.0795,33.8078,33.8507,2652900.0
2013-03-28 10:30:00,47.34,47.51,47.3,47.49,2234700.0,33.8507,33.9722,33.8221,33.9579,2234700.0
2013-03-28 11:00:00,47.5,47.54,47.44,47.51,1121700.0,33.9651,33.9937,33.9222,33.9722,1121700.0
2013-03-28 11:30:00,47.51,47.53,47.41,47.43,1103700.0,33.9722,33.9865,33.9007,33.915,1103700.0
2013-03-28 12:00:00,47.42,47.46,47.33,47.33,1469500.0,33.9079,33.9365,33.8435,33.8435,1469500.0
2013-03-28 12:30:00,47.33,47.41,47.32,47.4,1075100.0,33.8435,33.9007,33.8364,33.8936,1075100.0
2013-03-28 13:00:00,47.4,47.41,47.35,47.39,969800.0,33.8936,33.9007,33.8578,33.8864,969800.0
2013-03-28 13:30:00,47.39,47.45,47.37,47.43,859200.0,33.8864,33.9293,33.8721,33.915,859200.0
2013-03-28 14:00:00,47.44,47.47,47.4,47.46,1370500.0,33.9222,33.9436,33.8936,33.9365,1370500.0
2013-03-28 14:30:00,47.45,47.48,47.41,47.46,1285500.0,33.9293,33.9508,33.9007,33.9365,1285500.0
2013-03-28 15:00:00,47.46,47.47,47.4,47.43,1669100.0,33.9365,33.9436,33.8936,33.915,1669100.0
2013-03-28 15:30:00,47.43,47.52,47.4,47.44,4780000.0,33.915,33.9794,33.8936,33.9222,4780000.0
2013-04-01 09:30:00,47.55,47.95,47.49,47.75,2568900.0,34.0008,34.2869,33.9579,34.1439,2568900.0
2013-04-01 10:00:00,47.76,47.87,47.54,47.8,1822000.0,34.151,34.2297,33.9937,34.1796,1822000.0
2013-04-01 10:30:00,47.8,47.8,47.63,47.68,1264500.0,34.1796,34.1796,34.058,34.0938,1264500.0
2013-04-01 11:00:00,47.67,47.74,47.6,47.68,1010000.0,34.0866,34.1367,34.0366,34.0938,1010000.0
2013-04-01 11:30:00,47.68,47.89,47.68,47.81,1004100.0,34.0938,34.244,34.0938,34.1868,1004100.0
2013-04-01 12:00:00,47.81,47.83,47.73,47.75,794100.0,34.1868,34.2011,34.1296,34.1439,794100.0
2013-04-01 12:30:00,47.75,47.87,47.71,47.86,793500.0,34.1439,34.2297,34.1153,34.2225,793500.0
2013-04-01 13:00:00,47.87,47.98,47.84,47.98,645500.0,34.2297,34.3083,34.2082,34.3083,645500.0
2013-04-01 13:30:00,47.98,47.99,47.88,47.89,568800.0,34.3083,34.3155,34.2368,34.244,568800.0
2013-04-01 14:00:00,47.89,47.96,47.87,47.89,713400.0,34.244,34.294,34.2297,34.244,713400.0
2013-04-01 14:30:00,47.89,47.95,47.84,47.88,600000.0,34.244,34.2869,34.2082,34.2368,600000.0
2013-04-01 15:00:00,47.88,47.93,47.8,47.81,1044400.0,34.2368,34.2726,34.1796,34.1868,1044400.0
2013-04-01 15:30:00,47.81,47.91,47.75,47.85,2660300.0,34.1868,34.2583,34.1439,34.2154,2660300.0
2013-04-02 09:30:00,48.01,48.14,47.92,48.07,2345400.0,34.3298,34.4227,34.2654,34.3727,2345400.0
2013-04-02 10:00:00,48.06,48.11,47.88,48.08,1876900.0,34.3655,34.4013,34.2368,34.3798,1876900.0
2013-04-02 10:30:00,48.07,48.21,48.01,48.17,1354000.0,34.3727,34.4728,34.3298,34.4442,1354000.0
2013-04-02 11:00:00,48.17,48.25,48.08,48.2,891500.0,34.4442,34.5014,34.3798,34.4656,891500.0
2013-04-02 11:30:00,48.19,48.24,48.07,48.11,1148200.0,34.4585,34.4942,34.3727,34.4013,1148200.0
2013-04-02 12:00:00,48.11,48.16,48.07,48.16,572900.0,34.4013,34.437,34.3727,34.437,572900.0
2013-04-02 12:30:00,48.15,48.29,48.14,48.26,614900.0,34.4299,34.53,34.4227,34.5085,614900.0
2013-04-02 13:00:00,48.25,48.3,48.23,48.28,776000.0,34.5014,34.5371,34.4871,34.5228,776000.0
2013-04-02 13:30:00,48.27,48.38,48.26,48.34,846200.0,34.5157,34.5943,34.5085,34.5657,846200.0
2013-04-02 14:00:00,48.34,48.35,48.19,48.22,825700.0,34.5657,34.5729,34.4585,34.4799,825700.0
2013-04-02 14:30:00,48.22,48.25,48.13,48.19,1060300.0,34.4799,34.5014,34.4156,34.4585,1060300.0
2013-04-02 15:00:00,48.2,48.21,48.11,48.16,879600.0,34.4656,34.4728,34.4013,34.437,879600.0
2013-04-02 15:30:00,48.16,48.29,48.12,48.27,2036100.0,34.437,34.53,34.4084,34.5157,2036100.0
2013-04-03 09:30:00,48.07,48.07,47.31,47.33,2926200.0,34.5928,34.5928,34.0459,34.0602,2926200.0
2013-04-03 10:00:00,47.31,47.43,47.17,47.21,2554400.0,34.0459,34.1322,33.9451,33.9739,2554400.0
2013-04-03 10:30:00,47.21,47.22,46.97,47.0,3051200.0,33.9739,33.9811,33.8012,33.8228,3051200.0
2013-04-03 11:00:00,47.0,47.17,46.94,47.12,2024900.0,33.8228,33.9451,33.7796,33.9091,2024900.0
2013-04-03 11:30:00,47.12,47.15,46.97,47.09,1317900.0,33.9091,33.9307,33.8012,33.8875,1317900.0
2013-04-03 12:00:00,47.09,47.11,46.92,46.92,950100.0,33.8875,33.9019,33.7652,33.7652,950100.0
2013-04-03 12:30:00,46.93,47.02,46.9,46.91,972100.0,33.7724,33.8372,33.7508,33.758,972100.0
2013-04-03 13:00:00,46.91,46.96,46.82,46.82,1349300.0,33.758,33.794,33.6932,33.6932,1349300.0
2013-04-03 13:30:00,46.82,46.83,46.62,46.63,2554300.0,33.6932,33.7004,33.5493,33.5565,2554300.0
2013-04-03 14:00:00,46.65,46.77,46.6,46.62,1845100.0,33.5709,33.6573,33.5349,33.5493,1845100.0
2013-04-03 14:30:00,46.62,46.85,46.61,46.8,1764900.0,33.5493,33.7148,33.5421,33.6788,1764900.0
2013-04-03 15:00:00,46.8,46.83,46.71,46.73,1624200.0,33.6788,33.7004,33.6141,33.6285,1624200.0
2013-04-03 15:30:00,46.72,46.98,46.53,46.87,6336800.0,33.6213,33.8084,33.4845,33.7292,6336800.0
2013-04-04 09:30:00,46.98,47.44,46.9,47.36,3280100.0,33.8084,34.1394,33.7508,34.0818,3280100.0
2013-04-04 10:00:00,47.35,47.44,47.01,47.04,2026500.0,34.0746,34.1394,33.83,33.8516,2026500.0
2013-04-04 10:30:00,47.03,47.35,47.02,47.23,1535800.0,33.8444,34.0746,33.8372,33.9883,1535800.0
2013-04-04 11:00:00,47.24,47.39,47.14,47.34,1056400.0,33.9955,34.1034,33.9235,34.0674,1056400.0
2013-04-04 11:30:00,47.34,47.37,47.18,47.24,1254600.0,34.0674,34.089,33.9523,33.9955,1254600.0
2013-04-04 12:00:00,47.24,47.26,47.06,47.23,1036700.0,33.9955,34.0099,33.8659,33.9883,1036700.0
2013-04-04 12:30:00,47.22,47.33,47.21,47.31,943200.0,33.9811,34.0602,33.9739,34.0459,943200.0
2013-04-04 13:00:00,47.31,47.38,47.22,47.36,995000.0,34.0459,34.0962,33.9811,34.0818,995000.0
2013-04-04 13:30:00,47.36,47.48,47.33,47.4,1020700.0,34.0818,34.1682,34.0602,34.1106,1020700.0
2013-04-04 14:00:00,47.4,47.54,47.38,47.51,1102100.0,34.1106,34.2114,34.0962,34.1898,1102100.0
2013-04-04 14:30:00,47.51,47.52,47.4,47.44,933000.0,34.1898,34.197,34.1106,34.1394,933000.0
2013-04-04 15:00:00,47.45,47.51,47.41,47.46,962600.0,34.1466,34.1898,34.1178,34.1538,962600.0
2013-04-04 15:30:00,47.46,47.53,47.44,47.49,2471700.0,34.1538,34.2042,34.1394,34.1754,2471700.0
2013-04-05 09:30:00,46.8,47.29,46.75,47.06,4040400.0,33.6788,34.0315,33.6429,33.8659,4040400.0
2013-04-05 10:00:00,47.06,47.38,46.99,47.34,2022200.0,33.8659,34.0962,33.8156,34.0674,2022200.0
2013-04-05 10:30:00,47.34,47.41,47.17,47.3,1483600.0,34.0674,34.1178,33.9451,34.0387,1483600.0
2013-04-05 11:00:00,47.3,47.56,47.29,47.46,1784200.0,34.0387,34.2258,34.0315,34.1538,1784200.0
2013-04-05 11:30:00,47.44,47.49,47.3,47.3,1145100.0,34.1394,34.1754,34.0387,34.0387,1145100.0
2013-04-05 12:00:00,47.3,47.39,47.27,47.34,924400.0,34.0387,34.1034,34.0171,34.0674,924400.0
2013-04-05 12:30:00,47.34,47.45,47.33,47.41,932000.0,34.0674,34.1466,34.0602,34.1178,932000.0
2013-04-05 13:00:00,47.41,47.67,47.41,47.65,1078200.0,34.1178,34.3049,34.1178,34.2905,1078200.0
2013-04-05 13:30:00,47.65,47.69,47.56,47.58,847800.0,34.2905,34.3193,34.2258,34.2402,847800.0
2013-04-05 14:00:00,47.57,47.61,47.49,47.55,767900.0,34.233,34.2617,34.1754,34.2186,767900.0
2013-04-05 14:30:00,47.55,47.67,47.55,47.65,905300.0,34.2186,34.3049,34.2186,34.2905,905300.0
2013-04-05 15:00:00,47.66,47.68,47.58,47.66,1042300.0,34.2977,34.3121,34.2402,34.2977,1042300.0
2013-04-05 15:30:00,47.67,48.04,47.64,47.91,3374000.0,34.3049,34.5712,34.2833,34.4776,3374000.0
2013-04-08 09:30:00,47.89,48.22,47.59,47.76,2507600.0,34.4632,34.7007,34.2474,34.3697,2507600.0
2013-04-08 10:00:00,47.75,47.98,47.73,47.91,1838500.0,34.3625,34.528,34.3481,34.4776,1838500.0
2013-04-08 10:30:00,47.91,48.05,47.86,48.03,1373800.0,34.4776,34.5784,34.4417,34.564,1373800.0
2013-04-08 11:00:00,48.02,48.03,47.87,47.9,968900.0,34.5568,34.564,34.4488,34.4704,968900.0
2013-04-08 11:30:00,47.9,47.93,47.8,47.82,619200.0,34.4704,34.492,34.3985,34.4129,619200.0
2013-04-08 12:00:00,47.81,47.92,47.79,47.92,577900.0,34.4057,34.4848,34.3913,34.4848,577900.0
2013-04-08 12:30:00,47.91,48.0,47.91,47.93,568700.0,34.4776,34.5424,34.4776,34.492,568700.0
2013-04-08 13:00:00,47.93,47.99,47.91,47.97,458900.0,34.492,34.5352,34.4776,34.5208,458900.0
2013-04-08 13:30:00,47.97,48.11,47.92,48.11,729800.0,34.5208,34.6216,34.4848,34.6216,729800.0
2013-04-08 14:00:00,48.11,48.23,48.07,48.19,1245100.0,34.6216,34.7079,34.5928,34.6791,1245100.0
2013-04-08 14:30:00,48.19,48.25,48.17,48.21,789200.0,34.6791,34.7223,34.6647,34.6935,789200.0
2013-04-08 15:00:00,48.21,48.37,48.19,48.36,1143300.0,34.6935,34.8087,34.6791,34.8015,1143300.0
2013-04-08 15:30:00,48.36,48.59,48.33,48.58,3919900.0,34.8015,34.967,34.7799,34.9598,3919900.0
2013-04-09 09:30:00,48.74,48.86,48.58,48.7,2122900.0,35.0749,35.1613,34.9598,35.0461,2122900.0
2013-04-09 10:00:00,48.7,48.75,48.62,48.7,1887300.0,35.0461,35.0821,34.9886,35.0461,1887300.0
2013-04-09 10:30:00,48.69,48.73,48.47,48.48,2111400.0,35.0389,35.0677,34.8806,34.8878,2111400.0
2013-04-09 11:00:00,48.48,48.6,48.46,48.6,1143600.0,34.8878,34.9742,34.8734,34.9742,1143600.0
2013-04-09 11:30:00,48.59,48.65,48.55,48.62,671500.0,34.967,35.0102,34.9382,34.9886,671500.0
2013-04-09 12:00:00,48.62,48.68,48.57,48.66,585800.0,34.9886,35.0318,34.9526,35.0174,585800.0
2013-04-09 12:30:00,48.67,48.71,48.6,48.61,1699000.0,35.0246,35.0533,34.9742,34.9814,1699000.0
2013-04-09 13:00:00,48.62,48.74,48.57,48.71,964800.0,34.9886,35.0749,34.9526,35.0533,964800.0
2013-04-09 13:30:00,48.71,48.76,48.68,48.7,906300.0,35.0533,35.0893,35.0318,35.0461,906300.0
2013-04-09 14:00:00,48.7,48.75,48.68,48.73,652000.0,35.0461,35.0821,35.0318,35.0677,652000.0
2013-04-09 14:30:00,48.73,48.93,48.72,48.88,1310700.0,35.0677,35.2117,35.0605,35.1757,1310700.0
2013-04-09 15:00:00,48.88,48.89,48.71,48.74,1335300.0,35.1757,35.1829,35.0533,35.0749,1335300.0
2013-04-09 15:30:00,48.74,48.74,48.62,48.69,2586600.0,35.0749,35.0749,34.9886,35.0389,2586600.0
2013-04-10 09:30:00,48.94,49.32,48.88,49.25,2842700.0,35.2189,35.4923,35.1757,35.4419,2842700.0
2013-04-10 10:00:00,49.26,49.46,49.26,49.42,2013000.0,35.4491,35.5931,35.4491,35.5643,2013000.0
2013-04-10 10:30:00,49.41,49.53,49.25,49.53,1567600.0,35.5571,35.6434,35.4419,35.6434,1567600.0
2013-04-10 11:00:00,49.54,49.56,49.31,49.36,1243400.0,35.6506,35.665,35.4851,35.5211,1243400.0
2013-04-10 11:30:00,49.37,49.43,49.29,49.32,1221700.0,35.5283,35.5715,35.4707,35.4923,1221700.0
2013-04-10 12:00:00,49.31,49.38,49.27,49.29,1127700.0,35.4851,35.5355,35.4563,35.4707,1127700.0
2013-04-10 12:30:00,49.29,49.37,49.18,49.26,1403000.0,35.4707,35.5283,35.3916,35.4491,1403000.0
2013-04-10 13:00:00,49.27,49.3,49.09,49.27,1311800.0,35.4563,35.4779,35.3268,35.4563,1311800.0
2013-04-10 13:30:00,49.27,49.29,49.22,49.25,692300.0,35.4563,35.4707,35.4204,35.4419,692300.0
2013-04-10 14:00:00,49.26,49.38,49.24,49.29,841400.0,35.4491,35.5355,35.4347,35.4707,841400.0
2013-04-10 14:30:00,49.29,49.37,49.2,49.34,615800.0,35.4707,35.5283,35.406,35.5067,615800.0
2013-04-10 15:00:00,49.33,49.34,49.22,49.28,853700.0,35.4995,35.5067,35.4204,35.4635,853700.0
2013-04-10 15:30:00,49.28,49.34,49.2,49.23,2553200.0,35.4635,35.5067,35.406,35.4275,2553200.0
2013-04-11 09:30:00,49.19,49.25,48.83,49.11,2539700.0,35.3988,35.4419,35.1397,35.3412,2539700.0
2013-04-11 10:00:00,49.12,49.31,49.07,49.3,1390600.0,35.3484,35.4851,35.3124,35.4779,1390600.0
2013-04-11 10:30:00,49.3,49.35,49.11,49.31,1636700.0,35.4779,35.5139,35.3412,35.4851,1636700.0
2013-04-11 11:00:00,49.31,49.57,49.31,49.54,1627600.0,35.4851,35.6722,35.4851,35.6506,1627600.0
2013-04-11 11:30:00,49.53,49.6,49.44,49.57,1399200.0,35.6434,35.6938,35.5787,35.6722,1399200.0
2013-04-11 12:00:00,49.56,49.58,49.37,49.38,959900.0,35.665,35.6794,35.5283,35.5355,959900.0
2013-04-11 12:30:00,49.38,49.53,49.37,49.45,975900.0,35.5355,35.6434,35.5283,35.5859,975900.0
2013-04-11 13:00:00,49.46,49.59,49.43,49.43,1251200.0,35.5931,35.6866,35.5715,35.5715,1251200.0
2013-04-11 13:30:00,49.43,49.5,49.34,49.39,1052100.0,35.5715,35.6218,35.5067,35.5427,1052100.0
2013-04-11 14:00:00,49.38,49.39,49.23,49.33,1109700.0,35.5355,35.5427,35.4275,35.4995,1109700.0
2013-04-11 14:30:00,49.33,49.45,49.31,49.45,1039500.0,35.4995,35.5859,35.4851,35.5859,1039500.0
2013-04-11 15:00:00,49.45,49.49,49.27,49.29,1336200.0,35.5859,35.6147,35.4563,35.4707,1336200.0
2013-04-11 15:30:00,49.28,49.38,49.11,49.34,4449700.0,35.4635,35.5355,35.3412,35.5067,4449700.0
2013-04-12 09:30:00,48.9,49.53,48.45,49.22,7648700.0,35.1901,35.6434,34.8662,35.4204,7648700.0
2013-04-12 10:00:00,49.22,49.58,48.97,49.2,3977200.0,35.4204,35.6794,35.2404,35.406,3977200.0
2013-04-12 10:30:00,49.2,49.3,48.86,49.0,2452200.0,35.406,35.4779,35.1613,35.262,2452200.0
2013-04-12 11:00:00,49.0,49.16,48.91,49.15,1942800.0,35.262,35.3772,35.1973,35.37,1942800.0
2013-04-12 11:30:00,49.15,49.27,49.04,49.19,1425500.0,35.37,35.4563,35.2908,35.3988,1425500.0
2013-04-12 12:00:00,49.19,49.27,49.16,49.24,1041300.0,35.3988,35.4563,35.3772,35.4347,1041300.0
2013-04-12 12:30:00,49.24,49.39,49.16,49.37,1259000.0,35.4347,35.5427,35.3772,35.5283,1259000.0
2013-04-12 13:00:00,49.37,49.45,49.2,49.24,1357200.0,35.5283,35.5859,35.406,35.4347,1357200.0
2013-04-12 13:30:00,49.24,49.26,49.11,49.15,952200.0,35.4347,35.4491,35.3412,35.37,952200.0
2013-04-12 14:00:00,49.15,49.17,48.9,48.98,1805200.0,35.37,35.3844,35.1901,35.2476,1805200.0
2013-04-12 14:30:00,48.97,49.21,48.96,49.12,2002600.0,35.2404,35.4132,35.2332,35.3484,2002600.0
2013-04-12 15:00:00,49.11,49.15,49.05,49.1,976700.0,35.3412,35.37,35.298,35.334,976700.0
2013-04-12 15:30:00,49.1,49.1,48.93,49.0,4244300.0,35.334,35.334,35.2117,35.262,4244300.0
2013-04-15 09:30:00,48.39,49.32,48.33,49.2,4696500.0,34.8231,35.4923,34.7799,35.406,4696500.0
2013-04-15 10:00:00,49.19,49.2,48.9,49.13,2209800.0,35.3988,35.406,35.1901,35.3556,2209800.0
2013-04-15 10:30:00,49.12,49.34,49.09,49.16,2087400.0,35.3484,35.5067,35.3268,35.3772,2087400.0
2013-04-15 11:00:00,49.15,49.17,48.88,48.97,1398000.0,35.37,35.3844,35.1757,35.2404,1398000.0
2013-04-15 11:30:00,48.97,49.04,48.52,48.63,1718200.0,35.2404,35.2908,34.9166,34.9958,1718200.0
2013-04-15 12:00:00,48.62,48.7,48.51,48.61,1373700.0,34.9886,35.0461,34.9094,34.9814,1373700.0
2013-04-15 12:30:00,48.6,48.6,48.21,48.3,2086300.0,34.9742,34.9742,34.6935,34.7583,2086300.0
2013-04-15 13:00:00,48.3,48.5,48.29,48.37,1126900.0,34.7583,34.9022,34.7511,34.8087,1126900.0
2013-04-15 13:30:00,48.37,48.46,48.33,48.34,760800.0,34.8087,34.8734,34.7799,34.7871,760800.0
2013-04-15 14:00:00,48.35,48.36,48.05,48.12,1936600.0,34.7943,34.8015,34.5784,34.6288,1936600.0
2013-04-15 14:30:00,48.12,48.43,48.11,48.15,1574300.0,34.6288,34.8518,34.6216,34.6503,1574300.0
2013-04-15 15:00:00,48.15,48.32,48.05,48.14,2550300.0,34.6503,34.7727,34.5784,34.6431,2550300.0
2013-04-15 15:30:00,48.13,48.29,47.9,47.9,5402400.0,34.636,34.7511,34.4704,34.4704,5402400.0
2013-04-16 09:30:00,48.39,48.47,48.05,48.17,2545800.0,34.8231,34.8806,34.5784,34.6647,2545800.0
2013-04-16 10:00:00,48.16,48.22,47.9,47.95,2209500.0,34.6575,34.7007,34.4704,34.5064,2209500.0
2013-04-16 10:30:00,47.95,48.02,47.59,47.8,1984200.0,34.5064,34.5568,34.2474,34.3985,1984200.0
2013-04-16 11:00:00,47.8,48.09,47.66,48.08,1524900.0,34.3985,34.6072,34.2977,34.6,1524900.0
2013-04-16 11:30:00,48.08,48.25,48.06,48.11,1437000.0,34.6,34.7223,34.5856,34.6216,1437000.0
2013-04-16 12:00:00,48.12,48.15,48.0,48.08,637400.0,34.6288,34.6503,34.5424,34.6,637400.0
2013-04-16 12:30:00,48.07,48.24,48.07,48.13,1067500.0,34.5928,34.7151,34.5928,34.636,1067500.0
2013-04-16 13:00:00,48.14,48.18,48.03,48.12,777100.0,34.6431,34.6719,34.564,34.6288,777100.0
2013-04-16 13:30:00,48.11,48.13,48.04,48.06,575100.0,34.6216,34.636,34.5712,34.5856,575100.0
2013-04-16 14:00:00,48.06,48.07,47.86,47.9,1165500.0,34.5856,34.5928,34.4417,34.4704,1165500.0
2013-04-16 14:30:00,47.91,48.2,47.86,48.1,1534000.0,34.4776,34.6863,34.4417,34.6144,1534000.0
2013-04-16 15:00:00,48.1,48.26,48.05,48.21,1935500.0,34.6144,34.7295,34.5784,34.6935,1935500.0
2013-04-16 15:30:00,48.22,48.52,48.2,48.5,5043500.0,34.7007,34.9166,34.6863,34.9022,5043500.0
2013-04-17 09:30:00,48.11,48.18,46.8,47.62,4359900.0,34.6216,34.6719,33.6788,34.2689,4359900.0
2013-04-17 10:00:00,47.62,47.78,47.42,47.56,3216500.0,34.2689,34.3841,34.125,34.2258,3216500.0
2013-04-17 10:30:00,47.56,47.58,47.02,47.06,3531900.0,34.2258,34.2402,33.8372,33.8659,3531900.0
2013-04-17 11:00:00,47.06,47.22,46.81,46.85,4688100.0,33.8659,33.9811,33.686,33.7148,4688100.0
2013-04-17 11:30:00,46.86,46.96,46.65,46.66,2277500.0,33.722,33.794,33.5709,33.5781,2277500.0
2013-04-17 12:00:00,46.66,46.68,46.38,46.48,3199600.0,33.5781,33.5925,33.3766,33.4486,3199600.0
2013-04-17 12:30:00,46.49,46.75,46.48,46.73,2259600.0,33.4558,33.6429,33.4486,33.6285,2259600.0
2013-04-17 13:00:00,46.72,46.81,46.58,46.8,1889500.0,33.6213,33.686,33.5205,33.6788,1889500.0
2013-04-17 13:30:00,46.79,47.0,46.79,46.92,2519900.0,33.6716,33.8228,33.6716,33.7652,2519900.0
2013-04-17 14:00:00,46.93,47.08,46.83,46.99,1748300.0,33.7724,33.8803,33.7004,33.8156,1748300.0
2013-04-17 14:30:00,46.99,47.03,46.8,46.86,1664200.0,33.8156,33.8444,33.6788,33.722,1664200.0
2013-04-17 15:00:00,46.85,47.01,46.8,46.85,2846400.0,33.7148,33.83,33.6788,33.7148,2846400.0
2013-04-17 15:30:00,46.85,46.94,46.52,46.78,6503900.0,33.7148,33.7796,33.4773,33.6644,6503900.0
2013-04-18 09:30:00,46.8,46.98,46.53,46.6,2479000.0,33.6788,33.8084,33.4845,33.5349,2479000.0
2013-04-18 10:00:00,46.59,46.72,46.05,46.72,4266700.0,33.5277,33.6213,33.1391,33.6213,4266700.0
2013-04-18 10:30:00,46.72,47.33,46.7,47.21,3442100.0,33.6213,34.0602,33.6069,33.9739,3442100.0
2013-04-18 11:00:00,47.21,47.28,47.03,47.12,1229300.0,33.9739,34.0243,33.8444,33.9091,1229300.0
2013-04-18 11:30:00,47.12,47.17,46.88,46.95,1738100.0,33.9091,33.9451,33.7364,33.7868,1738100.0
2013-04-18 12:00:00,46.95,46.96,46.74,46.84,1227100.0,33.7868,33.794,33.6357,33.7076,1227100.0
2013-04-18 12:30:00,46.84,47.03,46.76,47.0,837900.0,33.7076,33.8444,33.6501,33.8228,837900.0
2013-04-18 13:00:00,47.01,47.11,46.99,47.07,837900.0,33.83,33.9019,33.8156,33.8731,837900.0
2013-04-18 13:30:00,47.07,47.07,46.92,46.98,862700.0,33.8731,33.8731,33.7652,33.8084,862700.0
2013-04-18 14:00:00,46.98,46.98,46.66,46.72,1233800.0,33.8084,33.8084,33.5781,33.6213,1233800.0
2013-04-18 14:30:00,46.72,46.8,46.45,46.56,1413700.0,33.6213,33.6788,33.427,33.5061,1413700.0
2013-04-18 15:00:00,46.55,46.7,46.52,46.66,1446200.0,33.4989,33.6069,33.4773,33.5781,1446200.0
2013-04-18 15:30:00,46.66,46.79,46.59,46.65,3167400.0,33.5781,33.6716,33.5277,33.5709,3167400.0
2013-04-19 09:30:00,47.2,47.2,46.7,47.0,3976900.0,33.9667,33.9667,33.6069,33.8228,3976900.0
2013-04-19 10:00:00,46.99,47.16,46.95,47.07,1689000.0,33.8156,33.9379,33.7868,33.8731,1689000.0
2013-04-19 10:30:00,47.07,47.08,46.94,47.05,1460500.0,33.8731,33.8803,33.7796,33.8587,1460500.0
2013-04-19 11:00:00,47.05,47.23,47.03,47.2,1059000.0,33.8587,33.9883,33.8444,33.9667,1059000.0
2013-04-19 11:30:00,47.21,47.26,47.18,47.21,875200.0,33.9739,34.0099,33.9523,33.9739,875200.0
2013-04-19 12:00:00,47.21,47.22,47.12,47.2,1001600.0,33.9739,33.9811,33.9091,33.9667,1001600.0
2013-04-19 12:30:00,47.2,47.21,47.12,47.16,519000.0,33.9667,33.9739,33.9091,33.9379,519000.0
2013-04-19 13:00:00,47.16,47.24,47.13,47.23,561500.0,33.9379,33.9955,33.9163,33.9883,561500.0
2013-04-19 13:30:00,47.23,47.27,47.19,47.25,652800.0,33.9883,34.0171,33.9595,34.0027,652800.0
2013-04-19 14:00:00,47.26,47.32,47.23,47.26,794800.0,34.0099,34.053,33.9883,34.0099,794800.0
2013-04-19 14:30:00,47.26,47.29,47.16,47.21,708200.0,34.0099,34.0315,33.9379,33.9739,708200.0
2013-04-19 15:00:00,47.21,47.32,47.2,47.3,1221700.0,33.9739,34.053,33.9667,34.0387,1221700.0
2013-04-19 15:30:00,47.3,47.36,47.23,47.23,3219500.0,34.0387,34.0818,33.9883,33.9883,3219500.0
2013-04-22 09:30:00,47.4,47.49,47.05,47.13,1626400.0,34.1106,34.1754,33.8587,33.9163,1626400.0
2013-04-22 10:00:00,47.14,47.14,46.9,47.06,1686900.0,33.9235,33.9235,33.7508,33.8659,1686900.0
2013-04-22 10:30:00,47.06,47.15,46.87,47.09,1458600.0,33.8659,33.9307,33.7292,33.8875,1458600.0
2013-04-22 11:00:00,47.09,47.12,46.93,47.0,840500.0,33.8875,33.9091,33.7724,33.8228,840500.0
2013-04-22 11:30:00,47.01,47.18,47.0,47.14,553300.0,33.83,33.9523,33.8228,33.9235,553300.0
2013-04-22 12:00:00,47.14,47.21,47.08,47.13,558800.0,33.9235,33.9739,33.8803,33.9163,558800.0
2013-04-22 12:30:00,47.13,47.25,47.09,47.18,584800.0,33.9163,34.0027,33.8875,33.9523,584800.0
2013-04-22 13:00:00,47.18,47.22,47.14,47.19,672400.0,33.9523,33.9811,33.9235,33.9595,672400.0
2013-04-22 13:30:00,47.19,47.24,47.15,47.21,581500.0,33.9595,33.9955,33.9307,33.9739,581500.0
2013-04-22 14:00:00,47.21,47.32,47.17,47.3,856600.0,33.9739,34.053,33.9451,34.0387,856600.0
2013-04-22 14:30:00,47.3,47.43,47.29,47.36,888900.0,34.0387,34.1322,34.0315,34.0818,888900.0
2013-04-22 15:00:00,47.36,47.47,47.36,47.44,867300.0,34.0818,34.161,34.0818,34.1394,867300.0
2013-04-22 15:30:00,47.43,47.49,47.28,47.36,1704900.0,34.1322,34.1754,34.0243,34.0818,1704900.0
2013-04-23 09:30:00,47.59,47.91,47.59,47.84,2267300.0,34.2474,34.4776,34.2474,34.4273,2267300.0
2013-04-23 10:00:00,47.84,48.11,47.65,48.0,2571800.0,34.4273,34.6216,34.2905,34.5424,2571800.0
2013-04-23 10:30:00,48.0,48.09,47.87,47.88,1813000.0,34.5424,34.6072,34.4488,34.456,1813000.0
2013-04-23 11:00:00,47.88,47.99,47.82,47.97,981800.0,34.456,34.5352,34.4129,34.5208,981800.0
2013-04-23 11:30:00,47.97,48.1,47.95,48.09,927700.0,34.5208,34.6144,34.5064,34.6072,927700.0
2013-04-23 12:00:00,48.09,48.24,48.07,48.18,677600.0,34.6072,34.7151,34.5928,34.6719,677600.0
2013-04-23 12:30:00,48.18,48.23,48.06,48.14,655500.0,34.6719,34.7079,34.5856,34.6431,655500.0
2013-04-23 13:00:00,48.13,48.18,47.39,48.07,3536300.0,34.636,34.6719,34.1034,34.5928,3536300.0
2013-04-23 13:30:00,48.07,48.18,48.02,48.15,635600.0,34.5928,34.6719,34.5568,34.6503,635600.0
2013-04-23 14:00:00,48.15,48.22,48.06,48.07,759400.0,34.6503,34.7007,34.5856,34.5928,759400.0
2013-04-23 14:30:00,48.06,48.15,48.03,48.13,755500.0,34.5856,34.6503,34.564,34.636,755500.0
2013-04-23 15:00:00,48.14,48.16,48.07,48.13,950300.0,34.6431,34.6575,34.5928,34.636,950300.0
2013-04-23 15:30:00,48.13,48.22,48.1,48.16,2493400.0,34.636,34.7007,34.6144,34.6575,2493400.0
2013-04-24 09:30:00,48.32,48.5,48.16,48.48,1885000.0,34.7727,34.9022,34.6575,34.8878,1885000.0
2013-04-24 10:00:00,48.49,48.51,48.3,48.46,1138900.0,34.895,34.9094,34.7583,34.8734,1138900.0
2013-04-24 10:30:00,48.46,48.63,48.46,48.6,1053600.0,34.8734,34.9958,34.8734,34.9742,1053600.0
2013-04-24 11:00:00,48.6,48.79,48.5,48.79,1134300.0,34.9742,35.1109,34.9022,35.1109,1134300.0
2013-04-24 11:30:00,48.78,48.92,48.7,48.89,1206200.0,35.1037,35.2045,35.0461,35.1829,1206200.0
2013-04-24 12:00:00,48.88,48.89,48.75,48.81,1118400.0,35.1757,35.1829,35.0821,35.1253,1118400.0
2013-04-24 12:30:00,48.81,48.85,48.65,48.65,874000.0,35.1253,35.1541,35.0102,35.0102,874000.0
2013-04-24 13:00:00,48.66,48.78,48.65,48.77,695600.0,35.0174,35.1037,35.0102,35.0965,695600.0
2013-04-24 13:30:00,48.76,48.78,48.71,48.74,595300.0,35.0893,35.1037,35.0533,35.0749,595300.0
2013-04-24 14:00:00,48.74,48.79,48.7,48.78,1000000.0,35.0749,35.1109,35.0461,35.1037,1000000.0
2013-04-24 14:30:00,48.78,48.87,48.77,48.86,836000.0,35.1037,35.1685,35.0965,35.1613,836000.0
2013-04-24 15:00:00,48.86,48.89,48.75,48.88,1596400.0,35.1613,35.1829,35.0821,35.1757,1596400.0
2013-04-24 15:30:00,48.88,48.88,48.68,48.72,1968900.0,35.1757,35.1757,35.0318,35.0605,1968900.0
2013-04-25 09:30:00,49.03,49.29,48.93,49.15,2061100.0,35.2836,35.4707,35.2117,35.37,2061100.0
2013-04-25 10:00:00,49.15,49.33,49.12,49.24,1294300.0,35.37,35.4995,35.3484,35.4347,1294300.0
2013-04-25 10:30:00,49.23,49.46,49.23,49.45,1124300.0,35.4275,35.5931,35.4275,35.5859,1124300.0
2013-04-25 11:00:00,49.46,49.57,49.4,49.55,1319800.0,35.5931,35.6722,35.5499,35.6578,1319800.0
2013-04-25 11:30:00,49.54,49.63,49.47,49.54,1172400.0,35.6506,35.7154,35.6003,35.6506,1172400.0
2013-04-25 12:00:00,49.54,49.55,49.47,49.47,754800.0,35.6506,35.6578,35.6003,35.6003,754800.0
2013-04-25 12:30:00,49.48,49.53,49.43,49.43,675000.0,35.6075,35.6434,35.5715,35.5715,675000.0
2013-04-25 13:00:00,49.43,49.48,49.35,49.45,885800.0,35.5715,35.6075,35.5139,35.5859,885800.0
2013-04-25 13:30:00,49.45,49.53,49.44,49.5,649700.0,35.5859,35.6434,35.5787,35.6218,649700.0
2013-04-25 14:00:00,49.5,49.51,49.37,49.38,567600.0,35.6218,35.629,35.5283,35.5355,567600.0
2013-04-25 14:30:00,49.38,49.43,49.28,49.3,825000.0,35.5355,35.5715,35.4635,35.4779,825000.0
2013-04-25 15:00:00,49.31,49.32,48.95,48.98,2235300.0,35.4851,35.4923,35.2261,35.2476,2235300.0
2013-04-25 15:30:00,48.97,49.07,48.89,49.0,2994200.0,35.2404,35.3124,35.1829,35.262,2994200.0
2013-04-26 09:30:00,48.87,49.09,48.65,48.89,1488300.0,35.1685,35.3268,35.0102,35.1829,1488300.0
2013-04-26 10:00:00,48.9,48.96,48.73,48.81,1075600.0,35.1901,35.2332,35.0677,35.1253,1075600.0
2013-04-26 10:30:00,48.81,48.86,48.72,48.79,787000.0,35.1253,35.1613,35.0605,35.1109,787000.0
2013-04-26 11:00:00,48.79,48.86,48.75,48.79,700800.0,35.1109,35.1613,35.0821,35.1109,700800.0
2013-04-26 11:30:00,48.8,48.81,48.65,48.68,814100.0,35.1181,35.1253,35.0102,35.0318,814100.0
2013-04-26 12:00:00,48.68,48.73,48.63,48.64,546000.0,35.0318,35.0677,34.9958,35.003,546000.0
2013-04-26 12:30:00,48.64,48.77,48.61,48.75,510300.0,35.003,35.0965,34.9814,35.0821,510300.0
2013-04-26 13:00:00,48.75,48.92,48.74,48.9,543300.0,35.0821,35.2045,35.0749,35.1901,543300.0
2013-04-26 13:30:00,48.91,48.94,48.87,48.9,434500.0,35.1973,35.2189,35.1685,35.1901,434500.0
2013-04-26 14:00:00,48.89,48.92,48.78,48.8,567900.0,35.1829,35.2045,35.1037,35.1181,567900.0
2013-04-26 14:30:00,48.8,48.88,48.76,48.83,636400.0,35.1181,35.1757,35.0893,35.1397,636400.0
2013-04-26 15:00:00,48.83,48.93,48.83,48.89,639100.0,35.1397,35.2117,35.1397,35.1829,639100.0
2013-04-26 15:30:00,48.9,48.97,48.85,48.87,1733600.0,35.1901,35.2404,35.1541,35.1685,1733600.0
2013-04-29 09:30:00,49.05,49.08,48.65,48.91,1927000.0,35.298,35.3196,35.0102,35.1973,1927000.0
2013-04-29 10:00:00,48.9,49.1,48.83,48.92,1103300.0,35.1901,35.334,35.1397,35.2045,1103300.0
2013-04-29 10:30:00,48.92,49.0,48.78,48.95,891600.0,35.2045,35.262,35.1037,35.2261,891600.0
2013-04-29 11:00:00,48.95,48.99,48.84,48.91,1649000.0,35.2261,35.2548,35.1469,35.1973,1649000.0
2013-04-29 11:30:00,48.9,48.93,48.78,48.9,757300.0,35.1901,35.2117,35.1037,35.1901,757300.0
2013-04-29 12:00:00,48.9,48.96,48.86,48.92,798400.0,35.1901,35.2332,35.1613,35.2045,798400.0
2013-04-29 12:30:00,48.92,48.95,48.84,48.86,795400.0,35.2045,35.2261,35.1469,35.1613,795400.0
2013-04-29 13:00:00,48.86,48.93,48.85,48.93,433800.0,35.1613,35.2117,35.1541,35.2117,433800.0
2013-04-29 13:30:00,48.93,48.99,48.91,48.96,543000.0,35.2117,35.2548,35.1973,35.2332,543000.0
2013-04-29 14:00:00,48.96,48.99,48.93,48.95,441100.0,35.2332,35.2548,35.2117,35.2261,441100.0
2013-04-29 14:30:00,48.95,48.99,48.91,48.94,659800.0,35.2261,35.2548,35.1973,35.2189,659800.0
2013-04-29 15:00:00,48.95,48.98,48.86,48.93,703200.0,35.2261,35.2476,35.1613,35.2117,703200.0
2013-04-29 15:30:00,48.92,48.95,48.84,48.91,1498800.0,35.2045,35.2261,35.1469,35.1973,1498800.0
2013-04-30 09:30:00,48.96,49.25,48.93,49.0,1795300.0,35.2332,35.4419,35.2117,35.262,1795300.0
2013-04-30 10:00:00,49.0,49.08,48.72,48.89,1203200.0,35.262,35.3196,35.0605,35.1829,1203200.0
2013-04-30 10:30:00,48.88,49.02,48.83,48.95,954000.0,35.1757,35.2764,35.1397,35.2261,954000.0
2013-04-30 11:00:00,48.94,49.02,48.91,48.96,585700.0,35.2189,35.2764,35.1973,35.2332,585700.0
2013-04-30 11:30:00,48.96,49.1,48.96,49.04,642200.0,35.2332,35.334,35.2332,35.2908,642200.0
2013-04-30 12:00:00,49.05,49.08,48.98,48.98,392200.0,35.298,35.3196,35.2476,35.2476,392200.0
2013-04-30 12:30:00,48.99,49.02,48.91,49.01,487600.0,35.2548,35.2764,35.1973,35.2692,487600.0
2013-04-30 13:00:00,49.01,49.03,48.86,48.89,518100.0,35.2692,35.2836,35.1613,35.1829,518100.0
2013-04-30 13:30:00,48.9,48.93,48.85,48.93,386300.0,35.1901,35.2117,35.1541,35.2117,386300.0
2013-04-30 14:00:00,48.92,48.93,48.8,48.84,440700.0,35.2045,35.2117,35.1181,35.1469,440700.0
2013-04-30 14:30:00,48.84,48.96,48.84,48.91,515300.0,35.1469,35.2332,35.1469,35.1973,515300.0
2013-04-30 15:00:00,48.91,49.0,48.86,48.98,931400.0,35.1973,35.262,35.1613,35.2476,931400.0
2013-04-30 15:30:00,48.98,49.05,48.91,48.98,2115600.0,35.2476,35.298,35.1973,35.2476,2115600.0
2013-05-01 09:30:00,48.76,48.91,48.27,48.42,2735400.0,35.0893,35.1973,34.7367,34.8446,2735400.0
2013-05-01 10:00:00,48.42,48.53,48.01,48.13,2018400.0,34.8446,34.9238,34.5496,34.636,2018400.0
2013-05-01 10:30:00,48.12,48.17,48.02,48.16,1249200.0,34.6288,34.6647,34.5568,34.6575,1249200.0
2013-05-01 11:00:00,48.17,48.21,48.11,48.16,668900.0,34.6647,34.6935,34.6216,34.6575,668900.0
2013-05-01 11:30:00,48.15,48.25,48.1,48.22,708000.0,34.6503,34.7223,34.6144,34.7007,708000.0
2013-05-01 12:00:00,48.23,48.23,48.14,48.2,618000.0,34.7079,34.7079,34.6431,34.6863,618000.0
2013-05-01 12:30:00,48.2,48.21,48.08,48.08,481400.0,34.6863,34.6935,34.6,34.6,481400.0
2013-05-01 13:00:00,48.08,48.11,48.01,48.08,635200.0,34.6,34.6216,34.5496,34.6,635200.0
2013-05-01 13:30:00,48.08,48.11,47.93,48.05,894700.0,34.6,34.6216,34.492,34.5784,894700.0
2013-05-01 14:00:00,48.05,48.2,48.01,48.14,859200.0,34.5784,34.6863,34.5496,34.6431,859200.0
2013-05-01 14:30:00,48.15,48.18,48.05,48.1,675000.0,34.6503,34.6719,34.5784,34.6144,675000.0
2013-05-01 15:00:00,48.1,48.15,47.85,47.89,1358300.0,34.6144,34.6503,34.4345,34.4632,1358300.0
2013-05-01 15:30:00,47.87,48.06,47.87,48.01,3146700.0,34.4488,34.5856,34.4488,34.5496,3146700.0
2013-05-02 09:30:00,48.25,48.25,47.71,47.81,1815200.0,34.7223,34.7223,34.3337,34.4057,1815200.0
2013-05-02 10:00:00,47.8,48.14,47.8,48.13,1202700.0,34.3985,34.6431,34.3985,34.636,1202700.0
2013-05-02 10:30:00,48.12,48.23,48.02,48.04,1052600.0,34.6288,34.7079,34.5568,34.5712,1052600.0
2013-05-02 11:00:00,48.04,48.09,47.97,48.07,1166300.0,34.5712,34.6072,34.5208,34.5928,1166300.0
2013-05-02 11:30:00,48.08,48.09,47.97,48.02,685700.0,34.6,34.6072,34.5208,34.5568,685700.0
2013-05-02 12:00:00,48.01,48.06,47.95,47.97,952800.0,34.5496,34.5856,34.5064,34.5208,952800.0
2013-05-02 12:30:00,47.98,48.01,47.83,47.94,775000.0,34.528,34.5496,34.4201,34.4992,775000.0
2013-05-02 13:00:00,47.94,48.06,47.85,48.03,882300.0,34.4992,34.5856,34.4345,34.564,882300.0
2013-05-02 13:30:00,48.03,48.1,48.01,48.07,731900.0,34.564,34.6144,34.5496,34.5928,731900.0
2013-05-02 14:00:00,48.07,48.07,47.89,47.9,657500.0,34.5928,34.5928,34.4632,34.4704,657500.0
2013-05-02 14:30:00,47.9,48.12,47.89,48.09,675100.0,34.4704,34.6288,34.4632,34.6072,675100.0
2013-05-02 15:00:00,48.1,48.14,48.02,48.09,696100.0,34.6144,34.6431,34.5568,34.6072,696100.0
2013-05-02 15:30:00,48.09,48.13,48.05,48.1,2580500.0,34.6072,34.636,34.5784,34.6144,2580500.0
2013-05-03 09:30:00,48.61,48.7,48.16,48.29,4068800.0,34.9814,35.0461,34.6575,34.7511,4068800.0
2013-05-03 10:00:00,48.29,48.42,48.19,48.39,2065600.0,34.7511,34.8446,34.6791,34.8231,2065600.0
2013-05-03 10:30:00,48.4,48.4,48.17,48.22,1960800.0,34.8303,34.8303,34.6647,34.7007,1960800.0
2013-05-03 11:00:00,48.22,48.22,47.59,47.6,3978000.0,34.7007,34.7007,34.2474,34.2545,3978000.0
2013-05-03 11:30:00,47.6,47.79,47.53,47.57,3643500.0,34.2545,34.3913,34.2042,34.233,3643500.0
2013-05-03 12:00:00,47.58,47.86,47.58,47.84,1490900.0,34.2402,34.4417,34.2402,34.4273,1490900.0
2013-05-03 12:30:00,47.85,47.89,47.79,47.81,1688900.0,34.4345,34.4632,34.3913,34.4057,1688900.0
2013-05-03 13:00:00,47.82,47.83,47.56,47.58,3110200.0,34.4129,34.4201,34.2258,34.2402,3110200.0
2013-05-03 13:30:00,47.58,47.61,46.98,47.09,6106100.0,34.2402,34.2617,33.8084,33.8875,6106100.0
2013-05-03 14:00:00,47.08,47.46,47.08,47.4,4567800.0,33.8803,34.1538,33.8803,34.1106,4567800.0
2013-05-03 14:30:00,47.41,47.5,47.28,47.4,2277000.0,34.1178,34.1826,34.0243,34.1106,2277000.0
2013-05-03 15:00:00,47.39,47.6,47.36,47.58,1902900.0,34.1034,34.2545,34.0818,34.2402,1902900.0
2013-05-03 15:30:00,47.59,47.72,47.51,47.6,3855100.0,34.2474,34.3409,34.1898,34.2545,3855100.0
2013-05-06 09:30:00,47.71,48.32,47.57,48.06,3907600.0,34.3337,34.7727,34.233,34.5856,3907600.0
2013-05-06 10:00:00,48.05,48.35,48.03,48.32,2374000.0,34.5784,34.7943,34.564,34.7727,2374000.0
2013-05-06 10:30:00,48.33,48.39,47.98,48.08,1671700.0,34.7799,34.8231,34.528,34.6,1671700.0
2013-05-06 11:00:00,48.08,48.13,47.98,48.02,1245200.0,34.6,34.636,34.528,34.5568,1245200.0
2013-05-06 11:30:00,48.02,48.09,47.97,48.08,776000.0,34.5568,34.6072,34.5208,34.6,776000.0
2013-05-06 12:00:00,48.08,48.26,48.04,48.22,1037300.0,34.6,34.7295,34.5712,34.7007,1037300.0
2013-05-06 12:30:00,48.22,48.37,48.19,48.32,1116800.0,34.7007,34.8087,34.6791,34.7727,1116800.0
2013-05-06 13:00:00,48.31,48.34,48.2,48.22,930200.0,34.7655,34.7871,34.6863,34.7007,930200.0
2013-05-06 13:30:00,48.22,48.27,48.2,48.27,856600.0,34.7007,34.7367,34.6863,34.7367,856600.0
2013-05-06 14:00:00,48.26,48.27,48.2,48.23,678600.0,34.7295,34.7367,34.6863,34.7079,678600.0
2013-05-06 14:30:00,48.23,48.24,48.15,48.23,739500.0,34.7079,34.7151,34.6503,34.7079,739500.0
2013-05-06 15:00:00,48.23,48.27,48.19,48.24,710800.0,34.7079,34.7367,34.6791,34.7151,710800.0
2013-05-06 15:30:00,48.25,48.28,48.14,48.19,1718400.0,34.7223,34.7439,34.6431,34.6791,1718400.0
2013-05-07 09:30:00,48.57,48.79,48.35,48.41,3379000.0,34.9526,35.1109,34.7943,34.8374,3379000.0
2013-05-07 10:00:00,48.41,48.51,48.26,48.44,2052000.0,34.8374,34.9094,34.7295,34.859,2052000.0
2013-05-07 10:30:00,48.44,48.73,48.35,48.69,1392300.0,34.859,35.0677,34.7943,35.0389,1392300.0
2013-05-07 11:00:00,48.68,48.79,48.58,48.75,1291200.0,35.0318,35.1109,34.9598,35.0821,1291200.0
2013-05-07 11:30:00,48.75,48.81,48.67,48.77,1272900.0,35.0821,35.1253,35.0246,35.0965,1272900.0
2013-05-07 12:00:00,48.77,48.96,48.76,48.94,1362200.0,35.0965,35.2332,35.0893,35.2189,1362200.0
2013-05-07 12:30:00,48.94,49.05,48.92,49.03,1484000.0,35.2189,35.298,35.2045,35.2836,1484000.0
2013-05-07 13:00:00,49.02,49.15,49.01,49.08,1105000.0,35.2764,35.37,35.2692,35.3196,1105000.0
2013-05-07 13:30:00,49.07,49.25,49.06,49.23,1204200.0,35.3124,35.4419,35.3052,35.4275,1204200.0
2013-05-07 14:00:00,49.23,49.26,49.11,49.14,1324700.0,35.4275,35.4491,35.3412,35.3628,1324700.0
2013-05-07 14:30:00,49.13,49.34,49.11,49.33,1534300.0,35.3556,35.5067,35.3412,35.4995,1534300.0
2013-05-07 15:00:00,49.33,49.39,49.28,49.35,1476200.0,35.4995,35.5427,35.4635,35.5139,1476200.0
2013-05-07 15:30:00,49.34,49.34,49.08,49.15,3006300.0,35.5067,35.5067,35.3196,35.37,3006300.0
2013-05-08 09:30:00,49.22,49.76,49.11,49.72,2996900.0,35.4204,35.809,35.3412,35.7802,2996900.0
2013-05-08 10:00:00,49.72,49.82,49.61,49.65,2247300.0,35.7802,35.8521,35.701,35.7298,2247300.0
2013-05-08 10:30:00,49.65,49.9,49.63,49.86,1996800.0,35.7298,35.9097,35.7154,35.8809,1996800.0
2013-05-08 11:00:00,49.86,49.93,49.81,49.89,1365100.0,35.8809,35.9313,35.8449,35.9025,1365100.0
2013-05-08 11:30:00,49.88,49.97,49.88,49.96,1420400.0,35.8953,35.9601,35.8953,35.9529,1420400.0
2013-05-08 12:00:00,49.96,49.99,49.88,49.89,1682600.0,35.9529,35.9745,35.8953,35.9025,1682600.0
2013-05-08 12:30:00,49.89,49.9,49.81,49.82,1184900.0,35.9025,35.9097,35.8449,35.8521,1184900.0
2013-05-08 13:00:00,49.82,49.89,49.81,49.85,1023400.0,35.8521,35.9025,35.8449,35.8737,1023400.0
2013-05-08 13:30:00,49.85,49.92,49.71,49.76,1613300.0,35.8737,35.9241,35.773,35.809,1613300.0
2013-05-08 14:00:00,49.76,49.82,49.73,49.82,924600.0,35.809,35.8521,35.7874,35.8521,924600.0
2013-05-08 14:30:00,49.82,49.83,49.63,49.74,1209300.0,35.8521,35.8593,35.7154,35.7946,1209300.0
2013-05-08 15:00:00,49.74,49.89,49.72,49.83,1278700.0,35.7946,35.9025,35.7802,35.8593,1278700.0
2013-05-08 15:30:00,49.82,49.88,49.71,49.76,2951400.0,35.8521,35.8953,35.773,35.809,2951400.0
2013-05-09 09:30:00,49.69,49.81,49.3,49.67,2778700.0,35.7586,35.8449,35.4779,35.7442,2778700.0
2013-05-09 10:00:00,49.67,49.68,49.32,49.39,1365300.0,35.7442,35.7514,35.4923,35.5427,1365300.0
2013-05-09 10:30:00,49.39,49.4,49.23,49.29,1431400.0,35.5427,35.5499,35.4275,35.4707,1431400.0
2013-05-09 11:00:00,49.29,49.33,49.25,49.31,748500.0,35.4707,35.4995,35.4419,35.4851,748500.0
2013-05-09 11:30:00,49.31,49.35,49.27,49.31,693600.0,35.4851,35.5139,35.4563,35.4851,693600.0
2013-05-09 12:00:00,49.31,49.32,49.23,49.23,562200.0,35.4851,35.4923,35.4275,35.4275,562200.0
2013-05-09 12:30:00,49.24,49.35,49.23,49.35,612500.0,35.4347,35.5139,35.4275,35.5139,612500.0
2013-05-09 13:00:00,49.35,49.4,49.29,49.39,864500.0,35.5139,35.5499,35.4707,35.5427,864500.0
2013-05-09 13:30:00,49.39,49.42,49.36,49.4,973100.0,35.5427,35.5643,35.5211,35.5499,973100.0
2013-05-09 14:00:00,49.4,49.4,49.3,49.34,611000.0,35.5499,35.5499,35.4779,35.5067,611000.0
2013-05-09 14:30:00,49.34,49.36,49.06,49.08,1029800.0,35.5067,35.5211,35.3052,35.3196,1029800.0
2013-05-09 15:00:00,49.07,49.21,49.0,49.16,1124000.0,35.3124,35.4132,35.262,35.3772,1124000.0
2013-05-09 15:30:00,49.16,49.18,48.92,49.05,3767600.0,35.3772,35.3916,35.2045,35.298,3767600.0
2013-05-10 09:30:00,49.02,49.23,48.84,49.03,2231600.0,35.2764,35.4275,35.1469,35.2836,2231600.0
2013-05-10 10:00:00,49.04,49.1,48.82,48.82,1343000.0,35.2908,35.334,35.1325,35.1325,1343000.0
2013-05-10 10:30:00,48.82,48.83,48.64,48.7,1865700.0,35.1325,35.1397,35.003,35.0461,1865700.0
2013-05-10 11:00:00,48.7,48.82,48.67,48.8,1065600.0,35.0461,35.1325,35.0246,35.1181,1065600.0
2013-05-10 11:30:00,48.79,48.96,48.79,48.86,1018100.0,35.1109,35.2332,35.1109,35.1613,1018100.0
2013-05-10 12:00:00,48.86,48.88,48.74,48.81,756700.0,35.1613,35.1757,35.0749,35.1253,756700.0
2013-05-10 12:30:00,48.82,48.83,48.75,48.75,604900.0,35.1325,35.1397,35.0821,35.0821,604900.0
2013-05-10 13:00:00,48.76,48.83,48.76,48.8,775500.0,35.0893,35.1397,35.0893,35.1181,775500.0
2013-05-10 13:30:00,48.8,48.83,48.75,48.78,504100.0,35.1181,35.1397,35.0821,35.1037,504100.0
2013-05-10 14:00:00,48.78,48.81,48.77,48.8,491300.0,35.1037,35.1253,35.0965,35.1181,491300.0
2013-05-10 14:30:00,48.8,48.8,48.76,48.76,460700.0,35.1181,35.1181,35.0893,35.0893,460700.0
2013-05-10 15:00:00,48.76,48.82,48.76,48.82,799900.0,35.0893,35.1325,35.0893,35.1325,799900.0
2013-05-10 15:30:00,48.81,48.96,48.76,48.94,2687000.0,35.1253,35.2332,35.0893,35.2189,2687000.0
2013-05-13 09:30:00,48.84,48.96,48.66,48.66,2141200.0,35.1469,35.2332,35.0174,35.0174,2141200.0
2013-05-13 10:00:00,48.66,48.71,48.61,48.7,1730400.0,35.0174,35.0533,34.9814,35.0461,1730400.0
2013-05-13 10:30:00,48.7,48.93,48.68,48.9,2002500.0,35.0461,35.2117,35.0318,35.1901,2002500.0
2013-05-13 11:00:00,48.9,49.28,48.84,49.2,1973900.0,35.1901,35.4635,35.1469,35.406,1973900.0
2013-05-13 11:30:00,49.19,49.32,49.16,49.3,1650800.0,35.3988,35.4923,35.3772,35.4779,1650800.0
2013-05-13 12:00:00,49.29,49.44,49.26,49.41,1586900.0,35.4707,35.5787,35.4491,35.5571,1586900.0
2013-05-13 12:30:00,49.41,49.45,49.39,49.41,685800.0,35.5571,35.5859,35.5427,35.5571,685800.0
2013-05-13 13:00:00,49.41,49.59,49.41,49.56,1216100.0,35.5571,35.6866,35.5571,35.665,1216100.0
2013-05-13 13:30:00,49.56,49.57,49.42,49.44,1125600.0,35.665,35.6722,35.5643,35.5787,1125600.0
2013-05-13 14:00:00,49.44,49.48,49.41,49.47,958200.0,35.5787,35.6075,35.5571,35.6003,958200.0
2013-05-13 14:30:00,49.47,49.55,49.47,49.55,1066700.0,35.6003,35.6578,35.6003,35.6578,1066700.0
2013-05-13 15:00:00,49.54,49.55,49.41,49.42,1456700.0,35.6506,35.6578,35.5571,35.5643,1456700.0
2013-05-13 15:30:00,49.42,49.7,49.42,49.68,4210100.0,35.5643,35.7658,35.5643,35.7514,4210100.0
2013-05-14 09:30:00,49.77,50.37,49.66,50.34,4323400.0,35.8162,36.2479,35.737,36.2263,4323400.0
2013-05-14 10:00:00,50.34,50.37,50.21,50.31,1944700.0,36.2263,36.2479,36.1328,36.2048,1944700.0
2013-05-14 10:30:00,50.32,50.42,50.25,50.4,1691800.0,36.2119,36.2839,36.1616,36.2695,1691800.0
2013-05-14 11:00:00,50.4,50.42,50.21,50.23,1354500.0,36.2695,36.2839,36.1328,36.1472,1354500.0
2013-05-14 11:30:00,50.23,50.25,50.1,50.2,1439300.0,36.1472,36.1616,36.0536,36.1256,1439300.0
2013-05-14 12:00:00,50.21,50.31,50.16,50.16,988100.0,36.1328,36.2048,36.0968,36.0968,988100.0
2013-05-14 12:30:00,50.16,50.23,50.11,50.13,925400.0,36.0968,36.1472,36.0608,36.0752,925400.0
2013-05-14 13:00:00,50.12,50.2,50.1,50.14,988500.0,36.068,36.1256,36.0536,36.0824,988500.0
2013-05-14 13:30:00,50.14,50.16,50.04,50.05,1036800.0,36.0824,36.0968,36.0105,36.0176,1036800.0
2013-05-14 14:00:00,50.05,50.09,49.97,50.05,1264300.0,36.0176,36.0464,35.9601,36.0176,1264300.0
2013-05-14 14:30:00,50.05,50.1,50.01,50.03,799100.0,36.0176,36.0536,35.9889,36.0033,799100.0
2013-05-14 15:00:00,50.03,50.2,50.01,50.11,1191500.0,36.0033,36.1256,35.9889,36.0608,1191500.0
2013-05-14 15:30:00,50.11,50.29,50.11,50.23,3748500.0,36.0608,36.1904,36.0608,36.1472,3748500.0
2013-05-15 09:30:00,50.2,50.62,50.15,50.56,2146400.0,36.1256,36.4278,36.0896,36.3847,2146400.0
2013-05-15 10:00:00,50.57,50.67,50.35,50.5,1795700.0,36.3919,36.4638,36.2335,36.3415,1795700.0
2013-05-15 10:30:00,50.51,50.77,50.5,50.76,1619100.0,36.3487,36.5358,36.3415,36.5286,1619100.0
2013-05-15 11:00:00,50.76,51.06,50.72,50.89,3046000.0,36.5286,36.7445,36.4998,36.6221,3046000.0
2013-05-15 11:30:00,50.9,51.16,50.83,51.16,1537700.0,36.6293,36.8164,36.579,36.8164,1537700.0
2013-05-15 12:00:00,51.16,51.29,51.12,51.23,1611600.0,36.8164,36.91,36.7877,36.8668,1611600.0
2013-05-15 12:30:00,51.23,51.43,51.16,51.18,1858500.0,36.8668,37.0107,36.8164,36.8308,1858500.0
2013-05-15 13:00:00,51.18,51.3,51.02,51.11,1608000.0,36.8308,36.9172,36.7157,36.7805,1608000.0
2013-05-15 13:30:00,51.11,51.24,50.97,51.0,1181100.0,36.7805,36.874,36.6797,36.7013,1181100.0
2013-05-15 14:00:00,51.0,51.1,50.88,51.0,1323000.0,36.7013,36.7733,36.6149,36.7013,1323000.0
2013-05-15 14:30:00,50.99,51.0,50.75,50.9,1558200.0,36.6941,36.7013,36.5214,36.6293,1558200.0
2013-05-15 15:00:00,50.9,51.0,50.88,50.96,1743200.0,36.6293,36.7013,36.6149,36.6725,1743200.0
2013-05-15 15:30:00,50.96,51.11,50.95,51.06,3141500.0,36.6725,36.7805,36.6653,36.7445,3141500.0
2013-05-16 09:30:00,50.87,51.66,50.86,51.58,3535300.0,36.6077,37.1763,36.6006,37.1187,3535300.0
2013-05-16 10:00:00,51.58,51.58,51.08,51.23,2169700.0,37.1187,37.1187,36.7589,36.8668,2169700.0
2013-05-16 10:30:00,51.22,51.49,51.15,51.23,1167200.0,36.8596,37.0539,36.8092,36.8668,1167200.0
2013-05-16 11:00:00,51.24,51.45,51.24,51.44,1031000.0,36.874,37.0251,36.874,37.0179,1031000.0
2013-05-16 11:30:00,51.45,51.6,51.42,51.44,1361200.0,37.0251,37.1331,37.0035,37.0179,1361200.0
2013-05-16 12:00:00,51.45,51.54,51.42,51.5,955900.0,37.0251,37.0899,37.0035,37.0611,955900.0
2013-05-16 12:30:00,51.5,51.51,51.39,51.46,758300.0,37.0611,37.0683,36.982,37.0323,758300.0
2013-05-16 13:00:00,51.46,51.46,51.31,51.34,1047400.0,37.0323,37.0323,36.9244,36.946,1047400.0
2013-05-16 13:30:00,51.33,51.38,51.3,51.33,822300.0,36.9388,36.9748,36.9172,36.9388,822300.0
2013-05-16 14:00:00,51.33,51.46,51.33,51.36,839800.0,36.9388,37.0323,36.9388,36.9604,839800.0
2013-05-16 14:30:00,51.37,51.37,51.13,51.14,1514800.0,36.9676,36.9676,36.7949,36.802,1514800.0
2013-05-16 15:00:00,51.15,51.31,51.04,51.07,1457100.0,36.8092,36.9244,36.7301,36.7517,1457100.0
2013-05-16 15:30:00,51.06,51.09,50.84,50.98,3321500.0,36.7445,36.7661,36.5862,36.6869,3321500.0
2013-05-17 09:30:00,51.31,51.75,51.25,51.74,3632500.0,36.9244,37.241,36.8812,37.2338,3632500.0
2013-05-17 10:00:00,51.74,51.82,51.58,51.66,1644200.0,37.2338,37.2914,37.1187,37.1763,1644200.0
2013-05-17 10:30:00,51.67,51.86,51.67,51.78,1470300.0,37.1835,37.3202,37.1835,37.2626,1470300.0
2013-05-17 11:00:00,51.78,51.98,51.77,51.98,1655600.0,37.2626,37.4065,37.2554,37.4065,1655600.0
2013-05-17 11:30:00,51.98,52.03,51.86,51.9,1804900.0,37.4065,37.4425,37.3202,37.349,1804900.0
2013-05-17 12:00:00,51.91,51.94,51.83,51.91,766600.0,37.3562,37.3778,37.2986,37.3562,766600.0
2013-05-17 12:30:00,51.91,51.97,51.89,51.92,667700.0,37.3562,37.3993,37.3418,37.3634,667700.0
2013-05-17 13:00:00,51.93,51.95,51.82,51.88,710200.0,37.3706,37.385,37.2914,37.3346,710200.0
2013-05-17 13:30:00,51.89,51.92,51.82,51.91,636500.0,37.3418,37.3634,37.2914,37.3562,636500.0
2013-05-17 14:00:00,51.91,52.06,51.88,52.04,1148900.0,37.3562,37.4641,37.3346,37.4497,1148900.0
2013-05-17 14:30:00,52.04,52.29,52.03,52.28,1714600.0,37.4497,37.6296,37.4425,37.6224,1714600.0
2013-05-17 15:00:00,52.27,52.33,52.14,52.21,1984300.0,37.6152,37.6584,37.5217,37.5721,1984300.0
2013-05-17 15:30:00,52.22,52.32,52.19,52.3,4201900.0,37.5793,37.6512,37.5577,37.6368,4201900.0
2013-05-20 09:30:00,52.3,52.6,51.91,52.18,2939500.0,37.6368,37.8527,37.3562,37.5505,2939500.0
2013-05-20 10:00:00,52.16,52.35,51.96,51.99,1771800.0,37.5361,37.6728,37.3921,37.4137,1771800.0
2013-05-20 10:30:00,51.99,52.2,51.97,52.17,1203900.0,37.4137,37.5649,37.3993,37.5433,1203900.0
2013-05-20 11:00:00,52.17,52.44,52.17,52.41,1323200.0,37.5433,37.7376,37.5433,37.716,1323200.0
2013-05-20 11:30:00,52.42,52.6,52.41,52.49,1204800.0,37.7232,37.8527,37.716,37.7736,1204800.0
2013-05-20 12:00:00,52.5,52.63,52.43,52.5,1101500.0,37.7807,37.8743,37.7304,37.7807,1101500.0
2013-05-20 12:30:00,52.51,52.58,52.44,52.5,924000.0,37.7879,37.8383,37.7376,37.7807,924000.0
2013-05-20 13:00:00,52.51,52.55,52.29,52.32,1025200.0,37.7879,37.8167,37.6296,37.6512,1025200.0
2013-05-20 13:30:00,52.32,52.49,52.29,52.45,930400.0,37.6512,37.7736,37.6296,37.7448,930400.0
2013-05-20 14:00:00,52.44,52.49,52.26,52.42,710700.0,37.7376,37.7736,37.608,37.7232,710700.0
2013-05-20 14:30:00,52.42,52.46,52.2,52.23,947900.0,37.7232,37.752,37.5649,37.5864,947900.0
2013-05-20 15:00:00,52.23,52.41,52.23,52.4,957900.0,37.5864,37.716,37.5864,37.7088,957900.0
2013-05-20 15:30:00,52.4,52.48,52.26,52.3,2285700.0,37.7088,37.7664,37.608,37.6368,2285700.0
2013-05-21 09:30:00,52.55,53.49,52.45,53.26,6076900.0,37.8167,38.4932,37.7448,38.3277,6076900.0
2013-05-21 10:00:00,53.26,53.36,52.7,52.87,4682300.0,38.3277,38.3996,37.9247,38.047,4682300.0
2013-05-21 10:30:00,52.88,53.0,52.8,52.9,1889600.0,38.0542,38.1406,37.9966,38.0686,1889600.0
2013-05-21 11:00:00,52.9,53.23,52.87,52.96,1794100.0,38.0686,38.3061,38.047,38.1118,1794100.0
2013-05-21 11:30:00,52.95,53.45,52.94,53.33,2946600.0,38.1046,38.4644,38.0974,38.378,2946600.0
2013-05-21 12:00:00,53.33,53.67,53.25,53.46,4084100.0,38.378,38.6227,38.3205,38.4716,4084100.0
2013-05-21 12:30:00,53.45,53.5,53.23,53.38,1353100.0,38.4644,38.5004,38.3061,38.414,1353100.0
2013-05-21 13:00:00,53.38,53.44,53.2,53.21,1126700.0,38.414,38.4572,38.2845,38.2917,1126700.0
2013-05-21 13:30:00,53.21,53.26,53.08,53.09,1074900.0,38.2917,38.3277,38.1981,38.2053,1074900.0
2013-05-21 14:00:00,53.08,53.35,53.08,53.17,1829500.0,38.1981,38.3924,38.1981,38.2629,1829500.0
2013-05-21 14:30:00,53.16,53.22,53.07,53.13,1377200.0,38.2557,38.2989,38.1909,38.2341,1377200.0
2013-05-21 15:00:00,53.13,53.15,53.0,53.01,1628900.0,38.2341,38.2485,38.1406,38.1478,1628900.0
2013-05-21 15:30:00,53.0,53.18,52.98,53.03,3929000.0,38.1406,38.2701,38.1262,38.1622,3929000.0
2013-05-22 09:30:00,53.47,54.17,53.29,54.14,7211600.0,38.4788,38.9825,38.3493,38.9609,7211600.0
2013-05-22 10:00:00,54.14,54.96,54.11,54.81,6975000.0,38.9609,39.551,38.9394,39.4431,6975000.0
2013-05-22 10:30:00,54.81,54.86,54.16,54.3,4681400.0,39.4431,39.4791,38.9753,39.0761,4681400.0
2013-05-22 11:00:00,54.3,54.7,54.18,54.63,2490700.0,39.0761,39.3639,38.9897,39.3136,2490700.0
2013-05-22 11:30:00,54.64,54.94,54.58,54.83,2393100.0,39.3208,39.5367,39.2776,39.4575,2393100.0
2013-05-22 12:00:00,54.83,54.84,54.5,54.53,1486700.0,39.4575,39.4647,39.22,39.2416,1486700.0
2013-05-22 12:30:00,54.54,54.65,54.41,54.63,1341700.0,39.2488,39.328,39.1552,39.3136,1341700.0
2013-05-22 13:00:00,54.62,54.63,54.3,54.37,1592300.0,39.3064,39.3136,39.0761,39.1265,1592300.0
2013-05-22 13:30:00,54.36,54.37,53.95,53.95,2102400.0,39.1193,39.1265,38.8242,38.8242,2102400.0
2013-05-22 14:00:00,53.95,54.11,53.62,53.79,3362500.0,38.8242,38.9394,38.5867,38.7091,3362500.0
2013-05-22 14:30:00,53.79,54.01,53.52,53.98,2370200.0,38.7091,38.8674,38.5148,38.8458,2370200.0
2013-05-22 15:00:00,53.97,53.97,53.46,53.47,2416000.0,38.8386,38.8386,38.4716,38.4788,2416000.0
2013-05-22 15:30:00,53.47,53.75,53.44,53.64,4166600.0,38.4788,38.6803,38.4572,38.6011,4166600.0
2013-05-23 09:30:00,52.82,53.28,52.66,52.92,4508500.0,38.011,38.3421,37.8959,38.083,4508500.0
2013-05-23 10:00:00,52.92,53.32,52.86,53.17,3460600.0,38.083,38.3708,38.0398,38.2629,3460600.0
2013-05-23 10:30:00,53.16,53.26,52.95,52.99,1558500.0,38.2557,38.3277,38.1046,38.1334,1558500.0
2013-05-23 11:00:00,53.02,53.41,52.99,53.34,1748400.0,38.155,38.4356,38.1334,38.3852,1748400.0
2013-05-23 11:30:00,53.34,53.48,53.28,53.42,1270900.0,38.3852,38.486,38.3421,38.4428,1270900.0
2013-05-23 12:00:00,53.41,53.79,53.41,53.51,1377600.0,38.4356,38.7091,38.4356,38.5076,1377600.0
2013-05-23 12:30:00,53.52,53.52,53.3,53.3,836000.0,38.5148,38.5148,38.3565,38.3565,836000.0
2013-05-23 13:00:00,53.3,53.35,53.19,53.26,1508100.0,38.3565,38.3924,38.2773,38.3277,1508100.0
2013-05-23 13:30:00,53.26,53.46,53.23,53.43,862600.0,38.3277,38.4716,38.3061,38.45,862600.0
2013-05-23 14:00:00,53.43,53.47,53.3,53.38,1041800.0,38.45,38.4788,38.3565,38.414,1041800.0
2013-05-23 14:30:00,53.37,53.57,53.23,53.4,961500.0,38.4068,38.5508,38.3061,38.4284,961500.0
2013-05-23 15:00:00,53.39,53.5,53.28,53.42,943200.0,38.4212,38.5004,38.3421,38.4428,943200.0
2013-05-23 15:30:00,53.41,53.47,53.24,53.35,2330700.0,38.4356,38.4788,38.3133,38.3924,2330700.0
2013-05-24 09:30:00,52.91,53.24,52.72,52.93,2184400.0,38.0758,38.3133,37.9391,38.0902,2184400.0
2013-05-24 10:00:00,52.93,53.06,52.83,53.01,1607200.0,38.0902,38.1837,38.0182,38.1478,1607200.0
2013-05-24 10:30:00,53.02,53.1,52.91,53.06,1460900.0,38.155,38.2125,38.0758,38.1837,1460900.0
2013-05-24 11:00:00,53.05,53.19,52.98,53.11,1158700.0,38.1765,38.2773,38.1262,38.2197,1158700.0
2013-05-24 11:30:00,53.1,53.25,53.05,53.24,913000.0,38.2125,38.3205,38.1765,38.3133,913000.0
2013-05-24 12:00:00,53.24,53.37,53.2,53.32,797400.0,38.3133,38.4068,38.2845,38.3708,797400.0
2013-05-24 12:30:00,53.32,53.36,53.26,53.29,703800.0,38.3708,38.3996,38.3277,38.3493,703800.0
2013-05-24 13:00:00,53.28,53.33,53.22,53.32,503700.0,38.3421,38.378,38.2989,38.3708,503700.0
2013-05-24 13:30:00,53.32,53.48,53.32,53.48,735200.0,38.3708,38.486,38.3708,38.486,735200.0
2013-05-24 14:00:00,53.47,53.6,53.39,53.48,859600.0,38.4788,38.5723,38.4212,38.486,859600.0
2013-05-24 14:30:00,53.48,53.55,53.41,53.51,553100.0,38.486,38.5364,38.4356,38.5076,553100.0
2013-05-24 15:00:00,53.52,53.6,53.49,53.58,1004600.0,38.5148,38.5723,38.4932,38.558,1004600.0
2013-05-24 15:30:00,53.58,53.66,53.42,53.65,1961000.0,38.558,38.6155,38.4428,38.6083,1961000.0
2013-05-28 09:30:00,54.54,54.65,54.03,54.4,3775200.0,39.2488,39.328,38.8818,39.1481,3775200.0
2013-05-28 10:00:00,54.41,54.63,54.27,54.63,2328800.0,39.1552,39.3136,39.0545,39.3136,2328800.0
2013-05-28 10:30:00,54.62,54.65,54.32,54.54,2131600.0,39.3064,39.328,39.0905,39.2488,2131600.0
2013-05-28 11:00:00,54.55,54.57,54.33,54.44,1519600.0,39.256,39.2704,39.0977,39.1768,1519600.0
2013-05-28 11:30:00,54.44,54.48,54.18,54.19,1528200.0,39.1768,39.2056,38.9897,38.9969,1528200.0
2013-05-28 12:00:00,54.2,54.38,54.18,54.31,706700.0,39.0041,39.1337,38.9897,39.0833,706700.0
2013-05-28 12:30:00,54.3,54.4,54.25,54.37,1169000.0,39.0761,39.1481,39.0401,39.1265,1169000.0
2013-05-28 13:00:00,54.37,54.49,54.34,54.36,965700.0,39.1265,39.2128,39.1049,39.1193,965700.0
2013-05-28 13:30:00,54.36,54.37,54.11,54.16,1228000.0,39.1193,39.1265,38.9394,38.9753,1228000.0
2013-05-28 14:00:00,54.15,54.33,54.03,54.27,1275300.0,38.9681,39.0977,38.8818,39.0545,1275300.0
2013-05-28 14:30:00,54.28,54.43,54.14,54.37,1191100.0,39.0617,39.1696,38.9609,39.1265,1191100.0
2013-05-28 15:00:00,54.38,54.5,54.3,54.48,1662500.0,39.1337,39.22,39.0761,39.2056,1662500.0
2013-05-28 15:30:00,54.48,54.65,54.46,54.61,4160800.0,39.2056,39.328,39.1912,39.2992,4160800.0
2013-05-29 09:30:00,54.09,54.8,53.91,54.62,2999500.0,38.925,39.4359,38.7954,39.3064,2999500.0
2013-05-29 10:00:00,54.61,54.81,54.38,54.47,2135800.0,39.2992,39.4431,39.1337,39.1984,2135800.0
2013-05-29 10:30:00,54.47,54.71,54.25,54.33,1850900.0,39.1984,39.3711,39.0401,39.0977,1850900.0
2013-05-29 11:00:00,54.33,54.49,54.21,54.39,1248800.0,39.0977,39.2128,39.0113,39.1409,1248800.0
2013-05-29 11:30:00,54.39,54.73,54.38,54.68,1396100.0,39.1409,39.3855,39.1337,39.3496,1396100.0
2013-05-29 12:00:00,54.68,54.7,54.55,54.57,845500.0,39.3496,39.3639,39.256,39.2704,845500.0
2013-05-29 12:30:00,54.57,54.61,54.44,54.46,735800.0,39.2704,39.2992,39.1768,39.1912,735800.0
2013-05-29 13:00:00,54.46,54.78,54.41,54.75,918800.0,39.1912,39.4215,39.1552,39.3999,918800.0
2013-05-29 13:30:00,54.76,54.96,54.66,54.87,1372200.0,39.4071,39.551,39.3352,39.4863,1372200.0
2013-05-29 14:00:00,54.88,54.94,54.77,54.79,1027000.0,39.4935,39.5367,39.4143,39.4287,1027000.0
2013-05-29 14:30:00,54.78,54.9,54.72,54.73,894000.0,39.4215,39.5079,39.3783,39.3855,894000.0
2013-05-29 15:00:00,54.73,54.91,54.68,54.9,1064200.0,39.3855,39.5151,39.3496,39.5079,1064200.0
2013-05-29 15:30:00,54.9,54.95,54.63,54.68,2259600.0,39.5079,39.5439,39.3136,39.3496,2259600.0
2013-05-30 09:30:00,54.58,55.25,54.53,55.21,3199700.0,39.2776,39.7597,39.2416,39.731,3199700.0
2013-05-30 10:00:00,55.19,55.32,55.01,55.26,1749200.0,39.7166,39.8101,39.587,39.7669,1749200.0
2013-05-30 10:30:00,55.26,55.49,55.25,55.46,1761700.0,39.7669,39.9325,39.7597,39.9109,1761700.0
2013-05-30 11:00:00,55.47,55.47,55.15,55.3,1754600.0,39.9181,39.9181,39.6878,39.7957,1754600.0
2013-05-30 11:30:00,55.3,55.45,55.2,55.44,1737200.0,39.7957,39.9037,39.7238,39.8965,1737200.0
2013-05-30 12:00:00,55.43,55.79,55.43,55.66,2203200.0,39.8893,40.1483,39.8893,40.0548,2203200.0
2013-05-30 12:30:00,55.67,55.67,55.5,55.54,1011900.0,40.062,40.062,39.9396,39.9684,1011900.0
2013-05-30 13:00:00,55.54,55.62,55.44,55.61,815900.0,39.9684,40.026,39.8965,40.0188,815900.0
2013-05-30 13:30:00,55.6,55.7,55.6,55.66,1011000.0,40.0116,40.0836,40.0116,40.0548,1011000.0
2013-05-30 14:00:00,55.66,55.78,55.61,55.73,993600.0,40.0548,40.1411,40.0188,40.1052,993600.0
2013-05-30 14:30:00,55.75,55.89,55.67,55.84,1859200.0,40.1196,40.2203,40.062,40.1843,1859200.0
2013-05-30 15:00:00,55.85,55.9,55.69,55.71,1748500.0,40.1915,40.2275,40.0764,40.0908,1748500.0
2013-05-30 15:30:00,55.71,55.79,55.61,55.63,3335500.0,40.0908,40.1483,40.0188,40.0332,3335500.0
2013-05-31 09:30:00,55.67,55.83,55.45,55.66,2916500.0,40.062,40.1771,39.9037,40.0548,2916500.0
2013-05-31 10:00:00,55.67,55.73,55.39,55.4,1763100.0,40.062,40.1052,39.8605,39.8677,1763100.0
2013-05-31 10:30:00,55.4,55.55,55.36,55.39,1224600.0,39.8677,39.9756,39.8389,39.8605,1224600.0
2013-05-31 11:00:00,55.39,55.72,55.38,55.47,1509800.0,39.8605,40.098,39.8533,39.9181,1509800.0
2013-05-31 11:30:00,55.47,55.54,55.42,55.42,576200.0,39.9181,39.9684,39.8821,39.8821,576200.0
2013-05-31 12:00:00,55.42,55.43,55.3,55.38,989400.0,39.8821,39.8893,39.7957,39.8533,989400.0
2013-05-31 12:30:00,55.38,55.42,55.2,55.2,794200.0,39.8533,39.8821,39.7238,39.7238,794200.0
2013-05-31 13:00:00,55.2,55.39,55.2,55.34,836700.0,39.7238,39.8605,39.7238,39.8245,836700.0
2013-05-31 13:30:00,55.34,55.34,55.13,55.26,936200.0,39.8245,39.8245,39.6734,39.7669,936200.0
2013-05-31 14:00:00,55.26,55.33,55.18,55.19,743200.0,39.7669,39.8173,39.7094,39.7166,743200.0
2013-05-31 14:30:00,55.18,55.18,55.02,55.03,1357400.0,39.7094,39.7094,39.5942,39.6014,1357400.0
2013-05-31 15:00:00,55.04,55.36,55.01,55.19,1390200.0,39.6086,39.8389,39.587,39.7166,1390200.0
2013-05-31 15:30:00,55.19,55.22,54.6,54.61,5441100.0,39.7166,39.7382,39.292,39.2992,5441100.0
2013-06-03 09:30:00,54.6,54.75,54.31,54.51,3083200.0,39.292,39.3999,39.0833,39.2272,3083200.0
2013-06-03 10:00:00,54.53,54.86,54.31,54.35,2374500.0,39.2416,39.4791,39.0833,39.1121,2374500.0
2013-06-03 10:30:00,54.35,54.37,53.66,53.85,3297800.0,39.1121,39.1265,38.6155,38.7523,3297800.0
2013-06-03 11:00:00,53.86,53.94,53.04,53.08,3629700.0,38.7595,38.817,38.1694,38.1981,3629700.0
2013-06-03 11:30:00,53.08,53.55,53.05,53.5,2626900.0,38.1981,38.5364,38.1765,38.5004,2626900.0
2013-06-03 12:00:00,53.5,53.57,53.26,53.47,1258200.0,38.5004,38.5508,38.3277,38.4788,1258200.0
2013-06-03 12:30:00,53.47,53.78,53.36,53.7,1214200.0,38.4788,38.7019,38.3996,38.6443,1214200.0
2013-06-03 13:00:00,53.7,53.87,53.61,53.68,933200.0,38.6443,38.7666,38.5795,38.6299,933200.0
2013-06-03 13:30:00,53.68,53.86,53.55,53.75,991900.0,38.6299,38.7595,38.5364,38.6803,991900.0
2013-06-03 14:00:00,53.74,53.97,53.66,53.87,988400.0,38.6731,38.8386,38.6155,38.7666,988400.0
2013-06-03 14:30:00,53.87,54.21,53.82,54.05,1395600.0,38.7666,39.0113,38.7307,38.8962,1395600.0
2013-06-03 15:00:00,54.06,54.1,53.9,54.06,1257400.0,38.9034,38.9322,38.7882,38.9034,1257400.0
2013-06-03 15:30:00,54.06,54.49,54.0,54.48,3448100.0,38.9034,39.2128,38.8602,39.2056,3448100.0
2013-06-04 09:30:00,54.48,55.39,54.46,54.85,3453800.0,39.2056,39.8605,39.1912,39.4719,3453800.0
2013-06-04 10:00:00,54.86,55.05,54.72,55.01,1669200.0,39.4791,39.6158,39.3783,39.587,1669200.0
2013-06-04 10:30:00,55.01,55.08,54.66,54.66,1529700.0,39.587,39.6374,39.3352,39.3352,1529700.0
2013-06-04 11:00:00,54.66,54.83,54.5,54.8,1215500.0,39.3352,39.4575,39.22,39.4359,1215500.0
2013-06-04 11:30:00,54.8,54.85,54.62,54.74,852500.0,39.4359,39.4719,39.3064,39.3927,852500.0
2013-06-04 12:00:00,54.73,54.74,54.37,54.41,972000.0,39.3855,39.3927,39.1265,39.1552,972000.0
2013-06-04 12:30:00,54.41,54.63,54.35,54.55,816100.0,39.1552,39.3136,39.1121,39.256,816100.0
2013-06-04 13:00:00,54.54,54.75,54.21,54.23,1002500.0,39.2488,39.3999,39.0113,39.0257,1002500.0
2013-06-04 13:30:00,54.24,54.3,54.03,54.2,1304900.0,39.0329,39.0761,38.8818,39.0041,1304900.0
2013-06-04 14:00:00,54.19,54.2,53.87,54.06,1535400.0,38.9969,39.0041,38.7666,38.9034,1535400.0
2013-06-04 14:30:00,54.06,54.13,53.9,53.98,1436000.0,38.9034,38.9538,38.7882,38.8458,1436000.0
2013-06-04 15:00:00,53.97,54.18,53.93,54.1,1134200.0,38.8386,38.9897,38.8098,38.9322,1134200.0
2013-06-04 15:30:00,54.1,54.44,53.97,54.03,2881900.0,38.9322,39.1768,38.8386,38.8818,2881900.0
2013-06-05 09:30:00,53.78,54.27,53.67,53.69,2291200.0,38.7019,39.0545,38.6227,38.6371,2291200.0
2013-06-05 10:00:00,53.71,53.9,53.31,53.59,2295100.0,38.6515,38.7882,38.3637,38.5652,2295100.0
2013-06-05 10:30:00,53.59,53.6,53.35,53.39,1321200.0,38.5652,38.5723,38.3924,38.4212,1321200.0
2013-06-05 11:00:00,53.4,53.43,53.13,53.34,1832300.0,38.4284,38.45,38.2341,38.3852,1832300.0
2013-06-05 11:30:00,53.34,53.41,53.14,53.16,1247300.0,38.3852,38.4356,38.2413,38.2557,1247300.0
2013-06-05 12:00:00,53.16,53.21,53.07,53.12,1223700.0,38.2557,38.2917,38.1909,38.2269,1223700.0
2013-06-05 12:30:00,53.12,53.19,53.05,53.13,1279000.0,38.2269,38.2773,38.1765,38.2341,1279000.0
2013-06-05 13:00:00,53.14,53.31,53.09,53.3,1433000.0,38.2413,38.3637,38.2053,38.3565,1433000.0
2013-06-05 13:30:00,53.29,53.33,53.14,53.23,874800.0,38.3493,38.378,38.2413,38.3061,874800.0
2013-06-05 14:00:00,53.23,53.28,52.89,52.91,1409200.0,38.3061,38.3421,38.0614,38.0758,1409200.0
2013-06-05 14:30:00,52.91,53.01,52.86,52.89,1323300.0,38.0758,38.1478,38.0398,38.0614,1323300.0
2013-06-05 15:00:00,52.89,53.04,52.7,53.02,2046500.0,38.0614,38.1694,37.9247,38.155,2046500.0
2013-06-05 15:30:00,53.02,53.2,52.9,53.03,3411300.0,38.155,38.2845,38.0686,38.1622,3411300.0
2013-06-06 09:30:00,52.84,53.23,52.75,53.18,2515000.0,38.0254,38.3061,37.9607,38.2701,2515000.0
2013-06-06 10:00:00,53.18,53.25,52.72,52.88,1951500.0,38.2701,38.3205,37.9391,38.0542,1951500.0
2013-06-06 10:30:00,52.88,53.05,52.7,53.04,1377100.0,38.0542,38.1765,37.9247,38.1694,1377100.0
2013-06-06 11:00:00,53.04,53.2,52.91,52.94,1131200.0,38.1694,38.2845,38.0758,38.0974,1131200.0
2013-06-06 11:30:00,52.94,53.06,52.72,52.72,1210100.0,38.0974,38.1837,37.9391,37.9391,1210100.0
2013-06-06 12:00:00,52.72,52.77,52.27,52.47,1979900.0,37.9391,37.9751,37.6152,37.7592,1979900.0
2013-06-06 12:30:00,52.49,52.6,52.32,52.35,1422000.0,37.7736,37.8527,37.6512,37.6728,1422000.0
2013-06-06 13:00:00,52.35,52.77,52.35,52.58,1363300.0,37.6728,37.9751,37.6728,37.8383,1363300.0
2013-06-06 13:30:00,52.58,52.88,52.56,52.79,980400.0,37.8383,38.0542,37.8239,37.9894,980400.0
2013-06-06 14:00:00,52.79,53.14,52.72,53.12,1299800.0,37.9894,38.2413,37.9391,38.2269,1299800.0
2013-06-06 14:30:00,53.12,53.24,52.95,53.17,1118500.0,38.2269,38.3133,38.1046,38.2629,1118500.0
2013-06-06 15:00:00,53.17,53.38,53.08,53.35,1410300.0,38.2629,38.414,38.1981,38.3924,1410300.0
2013-06-06 15:30:00,53.35,53.52,53.26,53.5,2829100.0,38.3924,38.5148,38.3277,38.5004,2829100.0
2013-06-07 09:30:00,53.77,54.02,53.41,53.47,3413700.0,38.6947,38.8746,38.4356,38.4788,3413700.0
2013-06-07 10:00:00,53.48,53.9,53.47,53.82,2228500.0,38.486,38.7882,38.4788,38.7307,2228500.0
2013-06-07 10:30:00,53.83,54.21,53.72,54.12,1670500.0,38.7379,39.0113,38.6587,38.9466,1670500.0
2013-06-07 11:00:00,54.12,54.38,54.1,54.37,1357600.0,38.9466,39.1337,38.9322,39.1265,1357600.0
2013-06-07 11:30:00,54.37,54.48,54.18,54.21,1093700.0,39.1265,39.2056,38.9897,39.0113,1093700.0
2013-06-07 12:00:00,54.21,54.38,54.13,54.31,814000.0,39.0113,39.1337,38.9538,39.0833,814000.0
2013-06-07 12:30:00,54.32,54.35,54.16,54.25,702300.0,39.0905,39.1121,38.9753,39.0401,702300.0
2013-06-07 13:00:00,54.26,54.26,54.11,54.15,561700.0,39.0473,39.0473,38.9394,38.9681,561700.0
2013-06-07 13:30:00,54.16,54.29,54.1,54.12,777600.0,38.9753,39.0689,38.9322,38.9466,777600.0
2013-06-07 14:00:00,54.11,54.18,54.0,54.03,645600.0,38.9394,38.9897,38.8602,38.8818,645600.0
2013-06-07 14:30:00,54.03,54.32,53.73,54.31,1037000.0,38.8818,39.0905,38.6659,39.0833,1037000.0
2013-06-07 15:00:00,54.31,54.35,54.12,54.29,1156600.0,39.0833,39.1121,38.9466,39.0689,1156600.0
2013-06-07 15:30:00,54.29,54.4,54.24,54.28,3593000.0,39.0689,39.1481,39.0329,39.0617,3593000.0
2013-06-10 09:30:00,54.64,54.84,54.08,54.36,2268000.0,39.3208,39.4647,38.9178,39.1193,2268000.0
2013-06-10 10:00:00,54.36,54.37,54.02,54.31,1560000.0,39.1193,39.1265,38.8746,39.0833,1560000.0
2013-06-10 10:30:00,54.3,54.59,54.26,54.46,1211300.0,39.0761,39.2848,39.0473,39.1912,1211300.0
2013-06-10 11:00:00,54.47,54.69,54.34,54.35,887600.0,39.1984,39.3567,39.1049,39.1121,887600.0
2013-06-10 11:30:00,54.35,54.45,54.32,54.36,505900.0,39.1121,39.184,39.0905,39.1193,505900.0
2013-06-10 12:00:00,54.36,54.43,54.34,54.38,524400.0,39.1193,39.1696,39.1049,39.1337,524400.0
2013-06-10 12:30:00,54.38,54.38,54.21,54.23,520700.0,39.1337,39.1337,39.0113,39.0257,520700.0
2013-06-10 13:00:00,54.23,54.3,54.19,54.24,418100.0,39.0257,39.0761,38.9969,39.0329,418100.0
2013-06-10 13:30:00,54.25,54.4,54.17,54.36,525300.0,39.0401,39.1481,38.9825,39.1193,525300.0
2013-06-10 14:00:00,54.35,54.36,54.2,54.3,719200.0,39.1121,39.1193,39.0041,39.0761,719200.0
2013-06-10 14:30:00,54.29,54.51,54.23,54.5,702200.0,39.0689,39.2272,39.0257,39.22,702200.0
2013-06-10 15:00:00,54.5,54.52,54.33,54.4,862000.0,39.22,39.2344,39.0977,39.1481,862000.0
2013-06-10 15:30:00,54.4,54.44,54.27,54.37,1587700.0,39.1481,39.1768,39.0545,39.1265,1587700.0
2013-06-11 09:30:00,53.46,53.74,53.11,53.35,3175300.0,38.4716,38.6731,38.2197,38.3924,3175300.0
2013-06-11 10:00:00,53.35,53.48,53.14,53.32,1415900.0,38.3924,38.486,38.2413,38.3708,1415900.0
2013-06-11 10:30:00,53.32,53.55,53.28,53.5,1136300.0,38.3708,38.5364,38.3421,38.5004,1136300.0
2013-06-11 11:00:00,53.5,53.88,53.41,53.84,1249300.0,38.5004,38.7738,38.4356,38.7451,1249300.0
2013-06-11 11:30:00,53.84,54.0,53.82,53.87,843100.0,38.7451,38.8602,38.7307,38.7666,843100.0
2013-06-11 12:00:00,53.87,53.96,53.82,53.93,508700.0,38.7666,38.8314,38.7307,38.8098,508700.0
2013-06-11 12:30:00,53.93,54.01,53.86,53.97,677800.0,38.8098,38.8674,38.7595,38.8386,677800.0
2013-06-11 13:00:00,53.96,54.05,53.77,53.85,854700.0,38.8314,38.8962,38.6947,38.7523,854700.0
2013-06-11 13:30:00,53.85,53.87,53.64,53.66,978700.0,38.7523,38.7666,38.6011,38.6155,978700.0
2013-06-11 14:00:00,53.66,53.76,53.58,53.76,792300.0,38.6155,38.6875,38.558,38.6875,792300.0
2013-06-11 14:30:00,53.76,53.83,53.6,53.8,784700.0,38.6875,38.7379,38.5723,38.7163,784700.0
2013-06-11 15:00:00,53.8,53.86,53.53,53.54,1127500.0,38.7163,38.7595,38.522,38.5292,1127500.0
2013-06-11 15:30:00,53.54,53.6,53.36,53.51,2395000.0,38.5292,38.5723,38.3996,38.5076,2395000.0
2013-06-12 09:30:00,53.9,54.1,53.6,53.65,2691400.0,38.7882,38.9322,38.5723,38.6083,2691400.0
2013-06-12 10:00:00,53.64,53.77,53.34,53.73,1881900.0,38.6011,38.6947,38.3852,38.6659,1881900.0
2013-06-12 10:30:00,53.72,53.85,53.51,53.55,2003400.0,38.6587,38.7523,38.5076,38.5364,2003400.0
2013-06-12 11:00:00,53.56,53.7,53.43,53.62,896300.0,38.5436,38.6443,38.45,38.5867,896300.0
2013-06-12 11:30:00,53.62,53.82,53.53,53.55,1503700.0,38.5867,38.7307,38.522,38.5364,1503700.0
2013-06-12 12:00:00,53.55,53.56,53.16,53.28,1108700.0,38.5364,38.5436,38.2557,38.3421,1108700.0
2013-06-12 12:30:00,53.28,53.42,53.18,53.39,682500.0,38.3421,38.4428,38.2701,38.4212,682500.0
2013-06-12 13:00:00,53.4,53.49,53.33,53.46,553100.0,38.4284,38.4932,38.378,38.4716,553100.0
2013-06-12 13:30:00,53.46,53.52,53.31,53.47,656600.0,38.4716,38.5148,38.3637,38.4788,656600.0
2013-06-12 14:00:00,53.47,53.5,53.1,53.16,989200.0,38.4788,38.5004,38.2125,38.2557,989200.0
2013-06-12 14:30:00,53.16,53.23,53.0,53.15,1229100.0,38.2557,38.3061,38.1406,38.2485,1229100.0
2013-06-12 15:00:00,53.15,53.19,52.96,53.19,1298000.0,38.2485,38.2773,38.1118,38.2773,1298000.0
2013-06-12 15:30:00,53.19,53.27,53.09,53.18,1934800.0,38.2773,38.3349,38.2053,38.2701,1934800.0
2013-06-13 09:30:00,53.0,53.52,52.95,53.45,2107600.0,38.1406,38.5148,38.1046,38.4644,2107600.0
2013-06-13 10:00:00,53.45,53.57,53.07,53.26,1615500.0,38.4644,38.5508,38.1909,38.3277,1615500.0
2013-06-13 10:30:00,53.27,53.51,53.26,53.37,974200.0,38.3349,38.5076,38.3277,38.4068,974200.0
2013-06-13 11:00:00,53.37,53.59,53.29,53.56,888100.0,38.4068,38.5652,38.3493,38.5436,888100.0
2013-06-13 11:30:00,53.55,53.59,53.44,53.55,626500.0,38.5364,38.5652,38.4572,38.5364,626500.0
2013-06-13 12:00:00,53.55,53.64,53.49,53.64,515400.0,38.5364,38.6011,38.4932,38.6011,515400.0
2013-06-13 12:30:00,53.64,53.8,53.6,53.74,784100.0,38.6011,38.7163,38.5723,38.6731,784100.0
2013-06-13 13:00:00,53.74,53.79,53.58,53.61,617600.0,38.6731,38.7091,38.558,38.5795,617600.0
2013-06-13 13:30:00,53.62,53.67,53.53,53.62,682100.0,38.5867,38.6227,38.522,38.5867,682100.0
2013-06-13 14:00:00,53.62,53.89,53.62,53.83,844300.0,38.5867,38.781,38.5867,38.7379,844300.0
2013-06-13 14:30:00,53.84,53.85,53.76,53.84,530500.0,38.7451,38.7523,38.6875,38.7451,530500.0
2013-06-13 15:00:00,53.85,54.1,53.85,54.06,1242800.0,38.7523,38.9322,38.7523,38.9034,1242800.0
2013-06-13 15:30:00,54.08,54.24,53.98,54.16,3498200.0,38.9178,39.0329,38.8458,38.9753,3498200.0
2013-06-14 09:30:00,54.04,54.13,53.74,53.85,1460900.0,38.889,38.9538,38.6731,38.7523,1460900.0
2013-06-14 10:00:00,53.86,53.99,53.56,53.61,1565000.0,38.7595,38.853,38.5436,38.5795,1565000.0
2013-06-14 10:30:00,53.62,53.69,53.37,53.41,1260100.0,38.5867,38.6371,38.4068,38.4356,1260100.0
2013-06-14 11:00:00,53.4,53.54,53.34,53.51,835600.0,38.4284,38.5292,38.3852,38.5076,835600.0
2013-06-14 11:30:00,53.52,53.56,53.29,53.4,769800.0,38.5148,38.5436,38.3493,38.4284,769800.0
2013-06-14 12:00:00,53.4,53.47,53.32,53.38,631500.0,38.4284,38.4788,38.3708,38.414,631500.0
2013-06-14 12:30:00,53.39,53.4,53.16,53.22,902300.0,38.4212,38.4284,38.2557,38.2989,902300.0
2013-06-14 13:00:00,53.22,53.23,52.94,52.95,1056300.0,38.2989,38.3061,38.0974,38.1046,1056300.0
2013-06-14 13:30:00,52.96,53.12,52.95,52.99,738600.0,38.1118,38.2269,38.1046,38.1334,738600.0
2013-06-14 14:00:00,53.0,53.11,52.91,53.04,1187500.0,38.1406,38.2197,38.0758,38.1694,1187500.0
2013-06-14 14:30:00,53.04,53.12,52.95,52.96,786200.0,38.1694,38.2269,38.1046,38.1118,786200.0
2013-06-14 15:00:00,52.96,53.28,52.96,53.17,1000800.0,38.1118,38.3421,38.1118,38.2629,1000800.0
2013-06-14 15:30:00,53.18,53.21,52.95,53.11,2486500.0,38.2701,38.2917,38.1046,38.2197,2486500.0
2013-06-17 09:30:00,53.7,54.12,53.59,54.05,2347300.0,38.6443,38.9466,38.5652,38.8962,2347300.0
2013-06-17 10:00:00,54.05,54.12,53.82,54.05,1511700.0,38.8962,38.9466,38.7307,38.8962,1511700.0
2013-06-17 10:30:00,54.06,54.26,53.94,54.18,1317700.0,38.9034,39.0473,38.817,38.9897,1317700.0
2013-06-17 11:00:00,54.18,54.26,54.1,54.16,969300.0,38.9897,39.0473,38.9322,38.9753,969300.0
2013-06-17 11:30:00,54.16,54.18,54.02,54.09,693000.0,38.9753,38.9897,38.8746,38.925,693000.0
2013-06-17 12:00:00,54.08,54.17,54.05,54.08,634900.0,38.9178,38.9825,38.8962,38.9178,634900.0
2013-06-17 12:30:00,54.09,54.13,53.97,54.01,642100.0,38.925,38.9538,38.8386,38.8674,642100.0
2013-06-17 13:00:00,54.01,54.1,53.98,54.06,494100.0,38.8674,38.9322,38.8458,38.9034,494100.0
2013-06-17 13:30:00,54.05,54.14,54.03,54.08,504500.0,38.8962,38.9609,38.8818,38.9178,504500.0
2013-06-17 14:00:00,54.09,54.11,53.65,53.73,932700.0,38.925,38.9394,38.6083,38.6659,932700.0
2013-06-17 14:30:00,53.74,53.85,53.54,53.62,927100.0,38.6731,38.7523,38.5292,38.5867,927100.0
2013-06-17 15:00:00,53.61,53.78,53.57,53.77,1080600.0,38.5795,38.7019,38.5508,38.6947,1080600.0
2013-06-17 15:30:00,53.78,54.04,53.76,53.85,2649500.0,38.7019,38.889,38.6875,38.7523,2649500.0
2013-06-18 09:30:00,54.02,54.15,53.72,53.84,1665300.0,38.8746,38.9681,38.6587,38.7451,1665300.0
2013-06-18 10:00:00,53.84,53.94,53.75,53.79,880900.0,38.7451,38.817,38.6803,38.7091,880900.0
2013-06-18 10:30:00,53.79,54.0,53.79,54.0,895600.0,38.7091,38.8602,38.7091,38.8602,895600.0
2013-06-18 11:00:00,54.0,54.18,53.92,54.17,643000.0,38.8602,38.9897,38.8026,38.9825,643000.0
2013-06-18 11:30:00,54.17,54.27,54.15,54.19,788600.0,38.9825,39.0545,38.9681,38.9969,788600.0
2013-06-18 12:00:00,54.19,54.2,53.93,53.94,1165100.0,38.9969,39.0041,38.8098,38.817,1165100.0
2013-06-18 12:30:00,53.93,54.03,53.86,54.02,836000.0,38.8098,38.8818,38.7595,38.8746,836000.0
2013-06-18 13:00:00,54.02,54.04,53.84,53.87,743600.0,38.8746,38.889,38.7451,38.7666,743600.0
2013-06-18 13:30:00,53.88,54.05,53.86,54.01,491800.0,38.7738,38.8962,38.7595,38.8674,491800.0
2013-06-18 14:00:00,54.02,54.2,53.93,54.1,806100.0,38.8746,39.0041,38.8098,38.9322,806100.0
2013-06-18 14:30:00,54.09,54.2,54.08,54.17,560700.0,38.925,39.0041,38.9178,38.9825,560700.0
2013-06-18 15:00:00,54.16,54.19,54.03,54.18,735000.0,38.9753,38.9969,38.8818,38.9897,735000.0
2013-06-18 15:30:00,54.18,54.19,53.96,54.1,1673000.0,38.9897,38.9969,38.8314,38.9322,1673000.0
2013-06-19 09:30:00,53.99,54.17,53.52,53.62,1823300.0,38.853,38.9825,38.5148,38.5867,1823300.0
2013-06-19 10:00:00,53.61,53.75,53.53,53.68,1388800.0,38.5795,38.6803,38.522,38.6299,1388800.0
2013-06-19 10:30:00,53.67,53.88,53.64,53.82,969400.0,38.6227,38.7738,38.6011,38.7307,969400.0
2013-06-19 11:00:00,53.82,54.06,53.76,53.96,967700.0,38.7307,38.9034,38.6875,38.8314,967700.0
2013-06-19 11:30:00,53.96,54.06,53.89,53.94,861000.0,38.8314,38.9034,38.781,38.817,861000.0
2013-06-19 12:00:00,53.94,54.12,53.91,54.12,676600.0,38.817,38.9466,38.7954,38.9466,676600.0
2013-06-19 12:30:00,54.12,54.16,54.01,54.01,396100.0,38.9466,38.9753,38.8674,38.8674,396100.0
2013-06-19 13:00:00,54.01,54.1,53.96,53.98,460800.0,38.8674,38.9322,38.8314,38.8458,460800.0
2013-06-19 13:30:00,53.98,54.13,53.95,54.13,441400.0,38.8458,38.9538,38.8242,38.9538,441400.0
2013-06-19 14:00:00,54.12,54.23,53.73,54.23,2024900.0,38.9466,39.0257,38.6659,39.0257,2024900.0
2013-06-19 14:30:00,54.23,54.51,53.62,53.74,3837500.0,39.0257,39.2272,38.5867,38.6731,3837500.0
2013-06-19 15:00:00,53.75,54.07,53.67,54.0,2108600.0,38.6803,38.9106,38.6227,38.8602,2108600.0
2013-06-19 15:30:00,54.01,54.03,53.55,53.55,3521000.0,38.8674,38.8818,38.5364,38.5364,3521000.0
2013-06-20 09:30:00,53.07,53.11,52.59,52.93,3807600.0,38.1909,38.2197,37.8455,38.0902,3807600.0
2013-06-20 10:00:00,52.93,53.18,52.55,52.69,2632700.0,38.0902,38.2701,37.8167,37.9175,2632700.0
2013-06-20 10:30:00,52.7,52.76,52.58,52.68,2123300.0,37.9247,37.9679,37.8383,37.9103,2123300.0
2013-06-20 11:00:00,52.67,52.69,52.41,52.42,2111200.0,37.9031,37.9175,37.716,37.7232,2111200.0
2013-06-20 11:30:00,52.42,52.58,52.27,52.56,2492200.0,37.7232,37.8383,37.6152,37.8239,2492200.0
2013-06-20 12:00:00,52.54,52.76,52.54,52.71,1376500.0,37.8095,37.9679,37.8095,37.9319,1376500.0
2013-06-20 12:30:00,52.71,52.81,52.66,52.66,1061000.0,37.9319,38.0038,37.8959,37.8959,1061000.0
2013-06-20 13:00:00,52.67,52.82,52.6,52.81,1148400.0,37.9031,38.011,37.8527,38.0038,1148400.0
2013-06-20 13:30:00,52.8,52.94,52.75,52.91,1315100.0,37.9966,38.0974,37.9607,38.0758,1315100.0
2013-06-20 14:00:00,52.92,52.95,52.73,52.75,2538100.0,38.083,38.1046,37.9463,37.9607,2538100.0
2013-06-20 14:30:00,52.76,52.9,52.44,52.48,2131900.0,37.9679,38.0686,37.7376,37.7664,2131900.0
2013-06-20 15:00:00,52.48,52.78,52.42,52.54,2100000.0,37.7664,37.9822,37.7232,37.8095,2100000.0
2013-06-20 15:30:00,52.54,52.71,52.27,52.48,4594200.0,37.8095,37.9319,37.6152,37.7664,4594200.0
2013-06-21 09:30:00,52.96,52.98,52.13,52.2,9497800.0,38.1118,38.1262,37.5145,37.5649,9497800.0
2013-06-21 10:00:00,52.21,52.35,52.02,52.1,3701400.0,37.5721,37.6728,37.4353,37.4929,3701400.0
2013-06-21 10:30:00,52.1,52.29,51.8,52.05,3750300.0,37.4929,37.6296,37.277,37.4569,3750300.0
2013-06-21 11:00:00,52.05,52.21,51.84,51.9,2009900.0,37.4569,37.5721,37.3058,37.349,2009900.0
2013-06-21 11:30:00,51.9,52.0,51.72,51.73,2343200.0,37.349,37.4209,37.2194,37.2266,2343200.0
2013-06-21 12:00:00,51.73,52.0,51.69,51.8,2186300.0,37.2266,37.4209,37.1978,37.277,2186300.0
2013-06-21 12:30:00,51.8,52.21,51.76,52.19,2044600.0,37.277,37.5721,37.2482,37.5577,2044600.0
2013-06-21 13:00:00,52.19,52.35,52.02,52.18,1517400.0,37.5577,37.6728,37.4353,37.5505,1517400.0
2013-06-21 13:30:00,52.19,52.29,51.93,52.04,1302000.0,37.5577,37.6296,37.3706,37.4497,1302000.0
2013-06-21 14:00:00,52.03,52.16,51.92,52.12,1437900.0,37.4425,37.5361,37.3634,37.5073,1437900.0
2013-06-21 14:30:00,52.12,52.23,52.03,52.21,1276500.0,37.5073,37.5864,37.4425,37.5721,1276500.0
2013-06-21 15:00:00,52.21,52.35,52.18,52.35,1787800.0,37.5721,37.6728,37.5505,37.6728,1787800.0
2013-06-21 15:30:00,52.35,52.37,51.95,52.03,5297100.0,37.6728,37.6872,37.385,37.4425,5297100.0
2013-06-24 09:30:00,50.88,50.97,50.11,50.5,5858500.0,36.6149,36.6797,36.0608,36.3415,5858500.0
2013-06-24 10:00:00,50.51,50.66,50.31,50.56,2688400.0,36.3487,36.4566,36.2048,36.3847,2688400.0
2013-06-24 10:30:00,50.56,50.9,50.37,50.67,2052500.0,36.3847,36.6293,36.2479,36.4638,2052500.0
2013-06-24 11:00:00,50.68,50.87,50.45,50.47,1926400.0,36.471,36.6077,36.3055,36.3199,1926400.0
2013-06-24 11:30:00,50.47,50.78,50.47,50.65,1573700.0,36.3199,36.543,36.3199,36.4494,1573700.0
2013-06-24 12:00:00,50.66,50.76,50.39,50.57,1836600.0,36.4566,36.5286,36.2623,36.3919,1836600.0
2013-06-24 12:30:00,50.57,51.08,50.57,50.95,2032500.0,36.3919,36.7589,36.3919,36.6653,2032500.0
2013-06-24 13:00:00,50.95,51.17,50.78,51.05,1542400.0,36.6653,36.8236,36.543,36.7373,1542400.0
2013-06-24 13:30:00,51.05,51.05,50.74,50.95,1244100.0,36.7373,36.7373,36.5142,36.6653,1244100.0
2013-06-24 14:00:00,50.96,51.23,50.9,51.18,1425700.0,36.6725,36.8668,36.6293,36.8308,1425700.0
2013-06-24 14:30:00,51.17,51.45,51.17,51.27,1607600.0,36.8236,37.0251,36.8236,36.8956,1607600.0
2013-06-24 15:00:00,51.26,51.36,51.04,51.06,1612500.0,36.8884,36.9604,36.7301,36.7445,1612500.0
2013-06-24 15:30:00,51.07,51.25,50.91,50.93,2932200.0,36.7517,36.8812,36.6365,36.6509,2932200.0
2013-06-25 09:30:00,51.51,51.94,51.51,51.65,2819600.0,37.0683,37.3778,37.0683,37.1691,2819600.0
2013-06-25 10:00:00,51.65,51.86,51.58,51.71,2490400.0,37.1691,37.3202,37.1187,37.2122,2490400.0
2013-06-25 10:30:00,51.7,51.98,51.62,51.93,1632300.0,37.205,37.4065,37.1475,37.3706,1632300.0
2013-06-25 11:00:00,51.93,52.11,51.83,51.9,1169800.0,37.3706,37.5001,37.2986,37.349,1169800.0
2013-06-25 11:30:00,51.9,52.05,51.82,51.97,794600.0,37.349,37.4569,37.2914,37.3993,794600.0
2013-06-25 12:00:00,51.96,52.09,51.91,52.03,505100.0,37.3921,37.4857,37.3562,37.4425,505100.0
2013-06-25 12:30:00,52.02,52.13,51.95,51.98,716700.0,37.4353,37.5145,37.385,37.4065,716700.0
2013-06-25 13:00:00,51.98,52.08,51.85,51.95,718200.0,37.4065,37.4785,37.313,37.385,718200.0
2013-06-25 13:30:00,51.94,52.15,51.86,52.06,889200.0,37.3778,37.5289,37.3202,37.4641,889200.0
2013-06-25 14:00:00,52.06,52.11,51.93,52.1,704600.0,37.4641,37.5001,37.3706,37.4929,704600.0
2013-06-25 14:30:00,52.09,52.24,52.06,52.15,1047800.0,37.4857,37.5936,37.4641,37.5289,1047800.0
2013-06-25 15:00:00,52.15,52.41,52.12,52.38,1422500.0,37.5289,37.716,37.5073,37.6944,1422500.0
2013-06-25 15:30:00,52.37,52.46,52.07,52.09,3418100.0,37.6872,37.752,37.4713,37.4857,3418100.0
2013-06-26 09:30:00,52.66,52.78,52.08,52.41,3176900.0,37.8959,37.9822,37.4785,37.716,3176900.0
2013-06-26 10:00:00,52.41,52.46,52.14,52.15,1630500.0,37.716,37.752,37.5217,37.5289,1630500.0
2013-06-26 10:30:00,52.15,52.19,51.93,52.0,1646300.0,37.5289,37.5577,37.3706,37.4209,1646300.0
2013-06-26 11:00:00,52.0,52.23,51.88,52.21,1508300.0,37.4209,37.5864,37.3346,37.5721,1508300.0
2013-06-26 11:30:00,52.22,52.22,52.09,52.16,816400.0,37.5793,37.5793,37.4857,37.5361,816400.0
2013-06-26 12:00:00,52.17,52.48,52.15,52.44,713500.0,37.5433,37.7664,37.5289,37.7376,713500.0
2013-06-26 12:30:00,52.44,52.51,52.36,52.48,551300.0,37.7376,37.7879,37.68,37.7664,551300.0
2013-06-26 13:00:00,52.48,52.72,52.42,52.7,853800.0,37.7664,37.9391,37.7232,37.9247,853800.0
2013-06-26 13:30:00,52.71,52.77,52.65,52.7,936100.0,37.9319,37.9751,37.8887,37.9247,936100.0
2013-06-26 14:00:00,52.7,52.8,52.62,52.79,880500.0,37.9247,37.9966,37.8671,37.9894,880500.0
2013-06-26 14:30:00,52.79,52.8,52.67,52.71,862600.0,37.9894,37.9966,37.9031,37.9319,862600.0
2013-06-26 15:00:00,52.7,52.79,52.57,52.62,1085000.0,37.9247,37.9894,37.8311,37.8671,1085000.0
2013-06-26 15:30:00,52.62,52.69,52.5,52.51,2285200.0,37.8671,37.9175,37.7807,37.7879,2285200.0
2013-06-27 09:30:00,53.03,53.45,52.88,53.26,2579300.0,38.1622,38.4644,38.0542,38.3277,2579300.0
2013-06-27 10:00:00,53.27,53.49,53.18,53.41,1830700.0,38.3349,38.4932,38.2701,38.4356,1830700.0
2013-06-27 10:30:00,53.41,53.49,53.3,53.42,1287000.0,38.4356,38.4932,38.3565,38.4428,1287000.0
2013-06-27 11:00:00,53.42,53.45,53.2,53.25,990600.0,38.4428,38.4644,38.2845,38.3205,990600.0
2013-06-27 11:30:00,53.26,53.36,53.24,53.35,658600.0,38.3277,38.3996,38.3133,38.3924,658600.0
2013-06-27 12:00:00,53.35,53.36,53.08,53.12,660400.0,38.3924,38.3996,38.1981,38.2269,660400.0
2013-06-27 12:30:00,53.11,53.28,53.04,53.23,795200.0,38.2197,38.3421,38.1694,38.3061,795200.0
2013-06-27 13:00:00,53.23,53.36,53.2,53.28,558000.0,38.3061,38.3996,38.2845,38.3421,558000.0
2013-06-27 13:30:00,53.29,53.47,53.27,53.32,860500.0,38.3493,38.4788,38.3349,38.3708,860500.0
2013-06-27 14:00:00,53.32,53.36,53.22,53.26,931700.0,38.3708,38.3996,38.2989,38.3277,931700.0
2013-06-27 14:30:00,53.25,53.32,53.24,53.29,1066800.0,38.3205,38.3708,38.3133,38.3493,1066800.0
2013-06-27 15:00:00,53.29,53.31,53.23,53.31,1256500.0,38.3493,38.3637,38.3061,38.3637,1256500.0
2013-06-27 15:30:00,53.3,53.32,53.13,53.16,2182900.0,38.3565,38.3708,38.2341,38.2557,2182900.0
2013-06-28 09:30:00,53.12,53.13,52.58,52.6,2063700.0,38.2269,38.2341,37.8383,37.8527,2063700.0
2013-06-28 10:00:00,52.61,52.75,52.58,52.71,1168400.0,37.8599,37.9607,37.8383,37.9319,1168400.0
2013-06-28 10:30:00,52.7,52.89,52.68,52.83,1059500.0,37.9247,38.0614,37.9103,38.0182,1059500.0
2013-06-28 11:00:00,52.83,53.05,52.81,52.94,933700.0,38.0182,38.1765,38.0038,38.0974,933700.0
2013-06-28 11:30:00,52.94,52.98,52.83,52.86,893800.0,38.0974,38.1262,38.0182,38.0398,893800.0
2013-06-28 12:00:00,52.87,52.9,52.66,52.81,760100.0,38.047,38.0686,37.8959,38.0038,760100.0
2013-06-28 12:30:00,52.82,52.85,52.73,52.77,570200.0,38.011,38.0326,37.9463,37.9751,570200.0
2013-06-28 13:00:00,52.77,52.83,52.74,52.77,603600.0,37.9751,38.0182,37.9535,37.9751,603600.0
2013-06-28 13:30:00,52.76,52.93,52.75,52.9,575400.0,37.9679,38.0902,37.9607,38.0686,575400.0
2013-06-28 14:00:00,52.91,52.98,52.85,52.86,578400.0,38.0758,38.1262,38.0326,38.0398,578400.0
2013-06-28 14:30:00,52.87,52.99,52.86,52.98,710400.0,38.047,38.1334,38.0398,38.1262,710400.0
2013-06-28 15:00:00,52.98,53.06,52.86,53.06,1025600.0,38.1262,38.1837,38.0398,38.1837,1025600.0
2013-06-28 15:30:00,53.06,53.1,52.77,52.77,2700900.0,38.1837,38.2125,37.9751,37.9751,2700900.0
2013-07-01 09:30:00,53.25,53.59,53.17,53.46,2054900.0,38.3205,38.5652,38.2629,38.4716,2054900.0
2013-07-01 10:00:00,53.46,53.59,53.34,53.52,2592100.0,38.4716,38.5652,38.3852,38.5148,2592100.0
2013-07-01 10:30:00,53.52,53.63,53.37,53.54,1178600.0,38.5148,38.5939,38.4068,38.5292,1178600.0
2013-07-01 11:00:00,53.53,53.54,53.44,53.5,1191400.0,38.522,38.5292,38.4572,38.5004,1191400.0
2013-07-01 11:30:00,53.5,53.58,53.41,53.45,1027700.0,38.5004,38.558,38.4356,38.4644,1027700.0
2013-07-01 12:00:00,53.45,53.51,53.38,53.38,971500.0,38.4644,38.5076,38.414,38.414,971500.0
2013-07-01 12:30:00,53.39,53.4,53.27,53.3,1052700.0,38.4212,38.4284,38.3349,38.3565,1052700.0
2013-07-01 13:00:00,53.31,53.31,53.15,53.21,1015400.0,38.3637,38.3637,38.2485,38.2917,1015400.0
2013-07-01 13:30:00,53.21,53.23,52.98,52.98,1376200.0,38.2917,38.3061,38.1262,38.1262,1376200.0
2013-07-01 14:00:00,52.98,53.01,52.82,52.91,1334200.0,38.1262,38.1478,38.011,38.0758,1334200.0
2013-07-01 14:30:00,52.92,52.97,52.8,52.94,1301600.0,38.083,38.119,37.9966,38.0974,1301600.0
2013-07-01 15:00:00,52.94,53.01,52.73,52.74,1610100.0,38.0974,38.1478,37.9463,37.9535,1610100.0
2013-07-01 15:30:00,52.75,52.75,52.43,52.49,3797600.0,37.9607,37.9607,37.7304,37.7736,3797600.0
2013-07-02 09:30:00,52.59,53.35,52.12,53.35,3938500.0,38.1179,38.6687,37.7772,38.6687,3938500.0
2013-07-02 10:00:00,53.33,53.53,53.14,53.46,2154100.0,38.6543,38.7992,38.5165,38.7485,2154100.0
2013-07-02 10:30:00,53.46,53.53,53.13,53.22,1829900.0,38.7485,38.7992,38.5093,38.5745,1829900.0
2013-07-02 11:00:00,53.22,53.27,53.07,53.25,1107600.0,38.5745,38.6108,38.4658,38.5963,1107600.0
2013-07-02 11:30:00,53.25,53.41,53.22,53.29,759200.0,38.5963,38.7122,38.5745,38.6253,759200.0
2013-07-02 12:00:00,53.29,53.36,53.14,53.22,664000.0,38.6253,38.676,38.5165,38.5745,664000.0
2013-07-02 12:30:00,53.22,53.29,53.09,53.2,697200.0,38.5745,38.6253,38.4803,38.56,697200.0
2013-07-02 13:00:00,53.2,53.25,53.05,53.08,536100.0,38.56,38.5963,38.4513,38.473,536100.0
2013-07-02 13:30:00,53.08,53.12,52.86,52.93,861400.0,38.473,38.502,38.3136,38.3643,861400.0
2013-07-02 14:00:00,52.93,52.94,52.45,52.48,1313100.0,38.3643,38.3716,38.0164,38.0382,1313100.0
2013-07-02 14:30:00,52.48,52.71,52.37,52.69,1519500.0,38.0382,38.2049,37.9584,38.1904,1519500.0
2013-07-02 15:00:00,52.69,52.86,52.66,52.82,1305700.0,38.1904,38.3136,38.1686,38.2846,1305700.0
2013-07-02 15:30:00,52.81,52.94,52.69,52.85,2879800.0,38.2773,38.3716,38.1904,38.3063,2879800.0
2013-07-03 09:30:00,52.31,52.51,52.21,52.48,2184300.0,37.9149,38.0599,37.8425,38.0382,2184300.0
2013-07-03 10:00:00,52.47,52.6,52.3,52.52,1242700.0,38.0309,38.1251,37.9077,38.0672,1242700.0
2013-07-03 10:30:00,52.52,52.63,52.38,52.41,982700.0,38.0672,38.1469,37.9657,37.9874,982700.0
2013-07-03 11:00:00,52.41,52.67,52.36,52.61,1087400.0,37.9874,38.1759,37.9512,38.1324,1087400.0
2013-07-03 11:30:00,52.61,52.67,52.47,52.67,1212700.0,38.1324,38.1759,38.0309,38.1759,1212700.0
2013-07-03 12:00:00,52.68,52.81,52.64,52.78,1046100.0,38.1831,38.2773,38.1541,38.2556,1046100.0
2013-07-03 12:30:00,52.78,52.8,52.6,52.77,1756600.0,38.2556,38.2701,38.1251,38.2484,1756600.0
2013-07-05 09:30:00,53.35,53.63,53.11,53.49,2711800.0,38.6687,38.8717,38.4948,38.7702,2711800.0
2013-07-05 10:00:00,53.48,53.59,53.23,53.26,1695900.0,38.763,38.8427,38.5818,38.6035,1695900.0
2013-07-05 10:30:00,53.28,53.44,53.19,53.41,996500.0,38.618,38.734,38.5528,38.7122,996500.0
2013-07-05 11:00:00,53.41,53.6,53.37,53.52,968300.0,38.7122,38.85,38.6832,38.792,968300.0
2013-07-05 11:30:00,53.51,53.63,53.38,53.61,730700.0,38.7847,38.8717,38.6905,38.8572,730700.0
2013-07-05 12:00:00,53.62,53.76,53.6,53.66,931400.0,38.8644,38.9659,38.85,38.8934,931400.0
2013-07-05 12:30:00,53.66,53.75,53.64,53.7,655500.0,38.8934,38.9587,38.8789,38.9224,655500.0
2013-07-05 13:00:00,53.71,53.74,53.62,53.7,651300.0,38.9297,38.9514,38.8644,38.9224,651300.0
2013-07-05 13:30:00,53.69,53.72,53.61,53.64,533400.0,38.9152,38.9369,38.8572,38.8789,533400.0
2013-07-05 14:00:00,53.65,53.87,53.64,53.85,918200.0,38.8862,39.0456,38.8789,39.0312,918200.0
2013-07-05 14:30:00,53.86,53.95,53.82,53.95,984200.0,39.0384,39.1036,39.0094,39.1036,984200.0
2013-07-05 15:00:00,53.94,53.94,53.73,53.8,957300.0,39.0964,39.0964,38.9442,38.9949,957300.0
2013-07-05 15:30:00,53.8,54.0,53.77,53.98,2175500.0,38.9949,39.1399,38.9732,39.1254,2175500.0
2013-07-08 09:30:00,54.54,54.8,54.33,54.72,2799600.0,39.5313,39.7197,39.3791,39.6617,2799600.0
2013-07-08 10:00:00,54.72,54.91,54.55,54.58,1921600.0,39.6617,39.7995,39.5385,39.5603,1921600.0
2013-07-08 10:30:00,54.58,54.69,54.54,54.57,1312300.0,39.5603,39.64,39.5313,39.553,1312300.0
2013-07-08 11:00:00,54.56,54.59,54.2,54.37,1208800.0,39.5458,39.5675,39.2848,39.4081,1208800.0
2013-07-08 11:30:00,54.38,54.39,54.16,54.23,883300.0,39.4153,39.4226,39.2558,39.3066,883300.0
2013-07-08 12:00:00,54.23,54.23,54.05,54.14,1014800.0,39.3066,39.3066,39.1761,39.2413,1014800.0
2013-07-08 12:30:00,54.15,54.31,54.13,54.24,704300.0,39.2486,39.3646,39.2341,39.3138,704300.0
2013-07-08 13:00:00,54.24,54.41,54.12,54.26,1170600.0,39.3138,39.437,39.2269,39.3283,1170600.0
2013-07-08 13:30:00,54.26,54.72,54.25,54.71,1985200.0,39.3283,39.6617,39.3211,39.6545,1985200.0
2013-07-08 14:00:00,54.71,54.89,54.58,54.77,1715400.0,39.6545,39.785,39.5603,39.698,1715400.0
2013-07-08 14:30:00,54.76,54.86,54.73,54.76,833800.0,39.6907,39.7632,39.669,39.6907,833800.0
2013-07-08 15:00:00,54.76,54.78,54.62,54.7,850800.0,39.6907,39.7052,39.5893,39.6472,850800.0
2013-07-08 15:30:00,54.7,54.78,54.63,54.71,2590200.0,39.6472,39.7052,39.5965,39.6545,2590200.0
2013-07-09 09:30:00,55.05,55.11,54.65,54.74,2611200.0,39.9009,39.9444,39.611,39.6762,2611200.0
2013-07-09 10:00:00,54.75,54.77,54.19,54.41,3106300.0,39.6835,39.698,39.2776,39.437,3106300.0
2013-07-09 10:30:00,54.41,54.54,54.35,54.5,1674600.0,39.437,39.5313,39.3936,39.5023,1674600.0
2013-07-09 11:00:00,54.5,54.63,54.49,54.61,1195300.0,39.5023,39.5965,39.495,39.582,1195300.0
2013-07-09 11:30:00,54.62,54.98,54.6,54.82,1701000.0,39.5893,39.8502,39.5748,39.7342,1701000.0
2013-07-09 12:00:00,54.83,55.0,54.74,55.0,937800.0,39.7415,39.8647,39.6762,39.8647,937800.0
2013-07-09 12:30:00,55.0,55.1,54.96,55.1,1081900.0,39.8647,39.9372,39.8357,39.9372,1081900.0
2013-07-09 13:00:00,55.1,55.17,54.86,54.88,1100200.0,39.9372,39.9879,39.7632,39.7777,1100200.0
2013-07-09 13:30:00,54.88,55.0,54.82,54.96,628500.0,39.7777,39.8647,39.7342,39.8357,628500.0
2013-07-09 14:00:00,54.95,55.0,54.9,54.98,807700.0,39.8284,39.8647,39.7922,39.8502,807700.0
2013-07-09 14:30:00,54.98,55.0,54.82,54.82,763100.0,39.8502,39.8647,39.7342,39.7342,763100.0
2013-07-09 15:00:00,54.82,54.97,54.77,54.91,883300.0,39.7342,39.8429,39.698,39.7995,883300.0
2013-07-09 15:30:00,54.91,54.97,54.83,54.89,1926300.0,39.7995,39.8429,39.7415,39.785,1926300.0
2013-07-10 09:30:00,54.77,55.15,54.59,55.0,2496700.0,39.698,39.9734,39.5675,39.8647,2496700.0
2013-07-10 10:00:00,54.99,55.04,54.57,54.59,1313800.0,39.8574,39.8937,39.553,39.5675,1313800.0
2013-07-10 10:30:00,54.59,54.67,54.44,54.64,1324700.0,39.5675,39.6255,39.4588,39.6038,1324700.0
2013-07-10 11:00:00,54.64,54.67,54.53,54.55,846500.0,39.6038,39.6255,39.524,39.5385,846500.0
2013-07-10 11:30:00,54.55,54.75,54.55,54.56,836900.0,39.5385,39.6835,39.5385,39.5458,836900.0
2013-07-10 12:00:00,54.56,54.61,54.46,54.5,553500.0,39.5458,39.582,39.4733,39.5023,553500.0
2013-07-10 12:30:00,54.5,54.64,54.47,54.64,689100.0,39.5023,39.6038,39.4805,39.6038,689100.0
2013-07-10 13:00:00,54.63,54.73,54.51,54.72,609000.0,39.5965,39.669,39.5095,39.6617,609000.0
2013-07-10 13:30:00,54.72,54.75,54.6,54.6,508600.0,39.6617,39.6835,39.5748,39.5748,508600.0
2013-07-10 14:00:00,54.6,55.06,54.54,54.88,2265500.0,39.5748,39.9082,39.5313,39.7777,2265500.0
2013-07-10 14:30:00,54.88,54.94,54.61,54.68,936800.0,39.7777,39.8212,39.582,39.6327,936800.0
2013-07-10 15:00:00,54.68,54.91,54.57,54.81,1070800.0,39.6327,39.7995,39.553,39.727,1070800.0
2013-07-10 15:30:00,54.81,54.87,54.72,54.84,1684100.0,39.727,39.7705,39.6617,39.7487,1684100.0
2013-07-11 09:30:00,55.84,55.87,55.01,55.03,4014100.0,40.4735,40.4953,39.8719,39.8864,4014100.0
2013-07-11 10:00:00,55.03,55.08,54.6,54.72,2309000.0,39.8864,39.9227,39.5748,39.6617,2309000.0
2013-07-11 10:30:00,54.72,54.84,54.55,54.8,1706200.0,39.6617,39.7487,39.5385,39.7197,1706200.0
2013-07-11 11:00:00,54.8,55.04,54.79,55.02,1245300.0,39.7197,39.8937,39.7125,39.8792,1245300.0
2013-07-11 11:30:00,55.03,55.04,54.82,54.94,1081200.0,39.8864,39.8937,39.7342,39.8212,1081200.0
2013-07-11 12:00:00,54.94,54.97,54.8,54.9,839900.0,39.8212,39.8429,39.7197,39.7922,839900.0
2013-07-11 12:30:00,54.89,54.91,54.8,54.88,560500.0,39.785,39.7995,39.7197,39.7777,560500.0
2013-07-11 13:00:00,54.88,54.89,54.84,54.86,559400.0,39.7777,39.785,39.7487,39.7632,559400.0
2013-07-11 13:30:00,54.86,54.88,54.77,54.86,680100.0,39.7632,39.7777,39.698,39.7632,680100.0
2013-07-11 14:00:00,54.87,55.14,54.81,55.12,929700.0,39.7705,39.9662,39.727,39.9517,929700.0
2013-07-11 14:30:00,55.11,55.25,55.07,55.15,1231700.0,39.9444,40.0459,39.9154,39.9734,1231700.0
2013-07-11 15:00:00,55.15,55.21,55.03,55.15,1180900.0,39.9734,40.0169,39.8864,39.9734,1180900.0
2013-07-11 15:30:00,55.15,55.24,55.05,55.17,2964600.0,39.9734,40.0386,39.9009,39.9879,2964600.0
2013-07-12 09:30:00,55.51,55.85,55.16,55.49,7467200.0,40.2343,40.4808,39.9807,40.2198,7467200.0
2013-07-12 10:00:00,55.49,55.58,55.07,55.47,3523600.0,40.2198,40.2851,39.9154,40.2053,3523600.0
2013-07-12 10:30:00,55.47,55.55,55.26,55.28,2244500.0,40.2053,40.2633,40.0531,40.0676,2244500.0
2013-07-12 11:00:00,55.27,55.46,55.25,55.39,1538600.0,40.0604,40.1981,40.0459,40.1474,1538600.0
2013-07-12 11:30:00,55.39,55.42,55.07,55.15,1236000.0,40.1474,40.1691,39.9154,39.9734,1236000.0
2013-07-12 12:00:00,55.16,55.28,55.12,55.25,1127400.0,39.9807,40.0676,39.9517,40.0459,1127400.0
2013-07-12 12:30:00,55.25,55.38,55.18,55.34,828300.0,40.0459,40.1401,39.9952,40.1111,828300.0
2013-07-12 13:00:00,55.34,55.36,55.22,55.32,741800.0,40.1111,40.1256,40.0241,40.0966,741800.0
2013-07-12 13:30:00,55.32,55.36,55.2,55.24,594300.0,40.0966,40.1256,40.0097,40.0386,594300.0
2013-07-12 14:00:00,55.23,55.24,54.96,55.04,1595300.0,40.0314,40.0386,39.8357,39.8937,1595300.0
2013-07-12 14:30:00,55.04,55.05,54.89,54.95,921100.0,39.8937,39.9009,39.785,39.8284,921100.0
2013-07-12 15:00:00,54.94,54.95,54.8,54.89,1464100.0,39.8212,39.8284,39.7197,39.785,1464100.0
2013-07-12 15:30:00,54.9,55.02,54.75,54.95,4617600.0,39.7922,39.8792,39.6835,39.8284,4617600.0
2013-07-15 09:30:00,55.49,55.5,54.78,54.82,4473700.0,40.2198,40.2271,39.7052,39.7342,4473700.0
2013-07-15 10:00:00,54.83,54.88,54.64,54.64,2540600.0,39.7415,39.7777,39.6038,39.6038,2540600.0
2013-07-15 10:30:00,54.65,54.78,54.63,54.78,1743400.0,39.611,39.7052,39.5965,39.7052,1743400.0
2013-07-15 11:00:00,54.77,54.81,54.69,54.7,1206100.0,39.698,39.727,39.64,39.6472,1206100.0
2013-07-15 11:30:00,54.7,54.75,54.6,54.73,1384600.0,39.6472,39.6835,39.5748,39.669,1384600.0
2013-07-15 12:00:00,54.72,54.73,54.67,54.7,1113400.0,39.6617,39.669,39.6255,39.6472,1113400.0
2013-07-15 12:30:00,54.7,54.72,54.65,54.7,1518100.0,39.6472,39.6617,39.611,39.6472,1518100.0
2013-07-15 13:00:00,54.69,54.78,54.68,54.7,988400.0,39.64,39.7052,39.6327,39.6472,988400.0
2013-07-15 13:30:00,54.7,54.75,54.67,54.67,1373600.0,39.6472,39.6835,39.6255,39.6255,1373600.0
2013-07-15 14:00:00,54.67,54.75,54.67,54.71,1771600.0,39.6255,39.6835,39.6255,39.6545,1771600.0
2013-07-15 14:30:00,54.71,54.82,54.7,54.73,1557100.0,39.6545,39.7342,39.6472,39.669,1557100.0
2013-07-15 15:00:00,54.73,54.93,54.72,54.9,1591300.0,39.669,39.814,39.6617,39.7922,1591300.0
2013-07-15 15:30:00,54.9,54.97,54.86,54.9,2675500.0,39.7922,39.8429,39.7632,39.7922,2675500.0
2013-07-16 09:30:00,54.9,55.23,54.9,55.2,2390500.0,39.7922,40.0314,39.7922,40.0097,2390500.0
2013-07-16 10:00:00,55.2,55.41,55.19,55.26,2161200.0,40.0097,40.1619,40.0024,40.0531,2161200.0
2013-07-16 10:30:00,55.27,55.36,55.13,55.13,1485500.0,40.0604,40.1256,39.9589,39.9589,1485500.0
2013-07-16 11:00:00,55.14,55.14,54.99,55.0,2391200.0,39.9662,39.9662,39.8574,39.8647,2391200.0
2013-07-16 11:30:00,54.99,55.06,54.78,55.01,1900100.0,39.8574,39.9082,39.7052,39.8719,1900100.0
2013-07-16 12:00:00,55.02,55.04,54.91,55.01,739800.0,39.8792,39.8937,39.7995,39.8719,739800.0
2013-07-16 12:30:00,55.01,55.03,54.96,54.99,632700.0,39.8719,39.8864,39.8357,39.8574,632700.0
2013-07-16 13:00:00,54.99,55.0,54.8,54.87,572200.0,39.8574,39.8647,39.7197,39.7705,572200.0
2013-07-16 13:30:00,54.86,55.0,54.84,54.99,528200.0,39.7632,39.8647,39.7487,39.8574,528200.0
2013-07-16 14:00:00,54.98,55.15,54.98,55.15,910000.0,39.8502,39.9734,39.8502,39.9734,910000.0
2013-07-16 14:30:00,55.15,55.21,55.09,55.09,808000.0,39.9734,40.0169,39.9299,39.9299,808000.0
2013-07-16 15:00:00,55.09,55.1,54.99,55.02,964200.0,39.9299,39.9372,39.8574,39.8792,964200.0
2013-07-16 15:30:00,55.03,55.09,54.97,55.01,1834600.0,39.8864,39.9299,39.8429,39.8719,1834600.0
2013-07-17 09:30:00,55.05,55.2,54.84,55.08,3373100.0,39.9009,40.0097,39.7487,39.9227,3373100.0
2013-07-17 10:00:00,55.08,55.18,55.0,55.17,1584900.0,39.9227,39.9952,39.8647,39.9879,1584900.0
2013-07-17 10:30:00,55.18,55.32,55.14,55.3,1572800.0,39.9952,40.0966,39.9662,40.0821,1572800.0
2013-07-17 11:00:00,55.31,55.5,55.3,55.41,1755900.0,40.0894,40.2271,40.0821,40.1619,1755900.0
2013-07-17 11:30:00,55.41,55.43,55.28,55.33,1167400.0,40.1619,40.1764,40.0676,40.1039,1167400.0
2013-07-17 12:00:00,55.35,55.5,55.31,55.47,965400.0,40.1184,40.2271,40.0894,40.2053,965400.0
2013-07-17 12:30:00,55.47,55.51,55.42,55.46,898800.0,40.2053,40.2343,40.1691,40.1981,898800.0
2013-07-17 13:00:00,55.46,55.58,55.4,55.42,889200.0,40.1981,40.2851,40.1546,40.1691,889200.0
2013-07-17 13:30:00,55.43,55.52,55.36,55.52,789000.0,40.1764,40.2416,40.1256,40.2416,789000.0
2013-07-17 14:00:00,55.51,55.54,55.3,55.34,896300.0,40.2343,40.2561,40.0821,40.1111,896300.0
2013-07-17 14:30:00,55.34,55.34,55.18,55.23,932000.0,40.1111,40.1111,39.9952,40.0314,932000.0
2013-07-17 15:00:00,55.23,55.29,55.19,55.24,743800.0,40.0314,40.0749,40.0024,40.0386,743800.0
2013-07-17 15:30:00,55.23,55.3,55.12,55.26,2305400.0,40.0314,40.0821,39.9517,40.0531,2305400.0
2013-07-18 09:30:00,55.53,55.81,55.49,55.78,3191800.0,40.2488,40.4518,40.2198,40.43,3191800.0
2013-07-18 10:00:00,55.79,56.09,55.75,56.04,3841000.0,40.4373,40.6547,40.4083,40.6185,3841000.0
2013-07-18 10:30:00,56.05,56.15,55.85,56.09,2045600.0,40.6257,40.6982,40.4808,40.6547,2045600.0
2013-07-18 11:00:00,56.1,56.18,56.05,56.12,1255300.0,40.662,40.72,40.6257,40.6765,1255300.0
2013-07-18 11:30:00,56.12,56.2,56.08,56.11,1206400.0,40.6765,40.7345,40.6475,40.6692,1206400.0
2013-07-18 12:00:00,56.11,56.25,56.05,56.2,1731500.0,40.6692,40.7707,40.6257,40.7345,1731500.0
2013-07-18 12:30:00,56.21,56.27,56.16,56.23,847500.0,40.7417,40.7852,40.7055,40.7562,847500.0
2013-07-18 13:00:00,56.23,56.34,56.18,56.24,1120100.0,40.7562,40.8359,40.72,40.7635,1120100.0
2013-07-18 13:30:00,56.24,56.4,56.23,56.36,885700.0,40.7635,40.8794,40.7562,40.8504,885700.0
2013-07-18 14:00:00,56.35,56.53,56.31,56.51,1504600.0,40.8432,40.9737,40.8142,40.9592,1504600.0
2013-07-18 14:30:00,56.5,56.53,56.32,56.42,1171500.0,40.9519,40.9737,40.8214,40.8939,1171500.0
2013-07-18 15:00:00,56.42,56.43,56.16,56.32,1397000.0,40.8939,40.9012,40.7055,40.8214,1397000.0
2013-07-18 15:30:00,56.32,56.37,56.24,56.36,2631100.0,40.8214,40.8577,40.7635,40.8504,2631100.0
2013-07-19 09:30:00,56.51,56.55,56.01,56.27,5083100.0,40.9592,40.9881,40.5967,40.7852,5083100.0
2013-07-19 10:00:00,56.28,56.44,56.08,56.17,1525600.0,40.7924,40.9084,40.6475,40.7127,1525600.0
2013-07-19 10:30:00,56.17,56.26,56.0,56.07,1255800.0,40.7127,40.778,40.5895,40.6402,1255800.0
2013-07-19 11:00:00,56.07,56.11,55.92,56.08,1591000.0,40.6402,40.6692,40.5315,40.6475,1591000.0
2013-07-19 11:30:00,56.08,56.09,55.91,55.99,1119100.0,40.6475,40.6547,40.5243,40.5823,1119100.0
2013-07-19 12:00:00,55.99,56.14,55.96,56.04,670900.0,40.5823,40.691,40.5605,40.6185,670900.0
2013-07-19 12:30:00,56.04,56.12,56.02,56.03,484400.0,40.6185,40.6765,40.604,40.6112,484400.0
2013-07-19 13:00:00,56.03,56.05,55.94,55.95,588600.0,40.6112,40.6257,40.546,40.5533,588600.0
2013-07-19 13:30:00,55.95,55.99,55.91,55.96,581300.0,40.5533,40.5823,40.5243,40.5605,581300.0
2013-07-19 14:00:00,55.95,56.08,55.92,56.03,681200.0,40.5533,40.6475,40.5315,40.6112,681200.0
2013-07-19 14:30:00,56.03,56.09,56.01,56.03,584500.0,40.6112,40.6547,40.5967,40.6112,584500.0
2013-07-19 15:00:00,56.03,56.12,56.02,56.09,834500.0,40.6112,40.6765,40.604,40.6547,834500.0
2013-07-19 15:30:00,56.09,56.19,56.08,56.16,1425800.0,40.6547,40.7272,40.6475,40.7055,1425800.0
2013-07-22 09:30:00,56.16,56.36,55.95,56.2,1766700.0,40.7055,40.8504,40.5533,40.7345,1766700.0
2013-07-22 10:00:00,56.21,56.21,56.03,56.17,1191900.0,40.7417,40.7417,40.6112,40.7127,1191900.0
2013-07-22 10:30:00,56.18,56.54,56.17,56.54,1362000.0,40.72,40.9809,40.7127,40.9809,1362000.0
2013-07-22 11:00:00,56.54,56.67,56.53,56.59,841200.0,40.9809,41.0751,40.9737,41.0171,841200.0
2013-07-22 11:30:00,56.59,56.61,56.52,56.57,747000.0,41.0171,41.0316,40.9664,41.0026,747000.0
2013-07-22 12:00:00,56.57,56.62,56.51,56.53,723800.0,41.0026,41.0389,40.9592,40.9737,723800.0
2013-07-22 12:30:00,56.52,56.62,56.48,56.61,790700.0,40.9664,41.0389,40.9374,41.0316,790700.0
2013-07-22 13:00:00,56.6,56.63,56.52,56.54,475700.0,41.0244,41.0461,40.9664,40.9809,475700.0
2013-07-22 13:30:00,56.55,56.56,56.45,56.47,590500.0,40.9881,40.9954,40.9157,40.9302,590500.0
2013-07-22 14:00:00,56.48,56.55,56.45,56.55,572800.0,40.9374,40.9881,40.9157,40.9881,572800.0
2013-07-22 14:30:00,56.55,56.59,56.45,56.55,685500.0,40.9881,41.0171,40.9157,40.9881,685500.0
2013-07-22 15:00:00,56.54,56.57,56.49,56.55,554900.0,40.9809,41.0026,40.9447,40.9881,554900.0
2013-07-22 15:30:00,56.55,56.58,56.44,56.55,2265500.0,40.9881,41.0099,40.9084,40.9881,2265500.0
2013-07-23 09:30:00,56.74,56.89,56.69,56.85,1528800.0,41.1259,41.2346,41.0896,41.2056,1528800.0
2013-07-23 10:00:00,56.84,56.85,56.55,56.58,1321800.0,41.1983,41.2056,40.9881,41.0099,1321800.0
2013-07-23 10:30:00,56.58,56.73,56.48,56.58,1151700.0,41.0099,41.1186,40.9374,41.0099,1151700.0
2013-07-23 11:00:00,56.58,56.65,56.51,56.61,581300.0,41.0099,41.0606,40.9592,41.0316,581300.0
2013-07-23 11:30:00,56.62,56.74,56.55,56.69,530700.0,41.0389,41.1259,40.9881,41.0896,530700.0
2013-07-23 12:00:00,56.69,56.72,56.62,56.62,361600.0,41.0896,41.1114,41.0389,41.0389,361600.0
2013-07-23 12:30:00,56.63,56.65,56.51,56.64,628600.0,41.0461,41.0606,40.9592,41.0534,628600.0
2013-07-23 13:00:00,56.65,56.75,56.64,56.7,499600.0,41.0606,41.1331,41.0534,41.0969,499600.0
2013-07-23 13:30:00,56.71,56.75,56.63,56.65,460900.0,41.1041,41.1331,41.0461,41.0606,460900.0
2013-07-23 14:00:00,56.64,56.73,56.64,56.64,335400.0,41.0534,41.1186,41.0534,41.0534,335400.0
2013-07-23 14:30:00,56.64,56.74,56.63,56.72,439700.0,41.0534,41.1259,41.0461,41.1114,439700.0
2013-07-23 15:00:00,56.72,56.74,56.63,56.66,427300.0,41.1114,41.1259,41.0461,41.0679,427300.0
2013-07-23 15:30:00,56.66,56.69,56.56,56.66,1279500.0,41.0679,41.0896,40.9954,41.0679,1279500.0
2013-07-24 09:30:00,56.91,56.94,56.66,56.73,1824900.0,41.2491,41.2708,41.0679,41.1186,1824900.0
2013-07-24 10:00:00,56.72,56.8,56.5,56.53,1858000.0,41.1114,41.1694,40.9519,40.9737,1858000.0
2013-07-24 10:30:00,56.53,56.62,56.5,56.53,1317100.0,40.9737,41.0389,40.9519,40.9737,1317100.0
2013-07-24 11:00:00,56.53,56.55,56.38,56.44,1441400.0,40.9737,40.9881,40.8649,40.9084,1441400.0
2013-07-24 11:30:00,56.45,56.66,56.45,56.56,1512800.0,40.9157,41.0679,40.9157,40.9954,1512800.0
2013-07-24 12:00:00,56.56,56.58,56.39,56.5,781000.0,40.9954,41.0099,40.8722,40.9519,781000.0
2013-07-24 12:30:00,56.5,56.66,56.48,56.53,683600.0,40.9519,41.0679,40.9374,40.9737,683600.0
2013-07-24 13:00:00,56.53,56.65,56.52,56.62,674700.0,40.9737,41.0606,40.9664,41.0389,674700.0
2013-07-24 13:30:00,56.63,56.63,56.48,56.56,666500.0,41.0461,41.0461,40.9374,40.9954,666500.0
2013-07-24 14:00:00,56.57,56.66,56.52,56.56,597200.0,41.0026,41.0679,40.9664,40.9954,597200.0
2013-07-24 14:30:00,56.56,56.63,56.44,56.63,782700.0,40.9954,41.0461,40.9084,41.0461,782700.0
2013-07-24 15:00:00,56.63,56.64,56.48,56.58,762500.0,41.0461,41.0534,40.9374,41.0099,762500.0
2013-07-24 15:30:00,56.58,56.63,56.46,56.61,1590200.0,41.0099,41.0461,40.9229,41.0316,1590200.0
2013-07-25 09:30:00,56.44,56.45,55.92,56.15,1868300.0,40.9084,40.9157,40.5315,40.6982,1868300.0
2013-07-25 10:00:00,56.15,56.38,56.15,56.29,1177700.0,40.6982,40.8649,40.6982,40.7997,1177700.0
2013-07-25 10:30:00,56.29,56.31,56.08,56.11,771100.0,40.7997,40.8142,40.6475,40.6692,771100.0
2013-07-25 11:00:00,56.12,56.12,55.89,56.01,968200.0,40.6765,40.6765,40.5098,40.5967,968200.0
2013-07-25 11:30:00,56.0,56.06,55.92,55.99,688400.0,40.5895,40.633,40.5315,40.5823,688400.0
2013-07-25 12:00:00,56.0,56.08,55.93,56.03,549900.0,40.5895,40.6475,40.5388,40.6112,549900.0
2013-07-25 12:30:00,56.03,56.2,56.0,56.17,698100.0,40.6112,40.7345,40.5895,40.7127,698100.0
2013-07-25 13:00:00,56.17,56.21,56.08,56.2,523400.0,40.7127,40.7417,40.6475,40.7345,523400.0
2013-07-25 13:30:00,56.2,56.3,56.19,56.28,459100.0,40.7345,40.8069,40.7272,40.7924,459100.0
2013-07-25 14:00:00,56.28,56.4,56.25,56.29,1055100.0,40.7924,40.8794,40.7707,40.7997,1055100.0
2013-07-25 14:30:00,56.29,56.34,56.25,56.28,760400.0,40.7997,40.8359,40.7707,40.7924,760400.0
2013-07-25 15:00:00,56.28,56.38,56.24,56.34,1049400.0,40.7924,40.8649,40.7635,40.8359,1049400.0
2013-07-25 15:30:00,56.33,56.5,56.29,56.49,2134900.0,40.8287,40.9519,40.7997,40.9447,2134900.0
2013-07-26 09:30:00,56.06,56.22,56.0,56.07,1477700.0,40.633,40.749,40.5895,40.6402,1477700.0
2013-07-26 10:00:00,56.08,56.11,55.9,55.91,1049500.0,40.6475,40.6692,40.517,40.5243,1049500.0
2013-07-26 10:30:00,55.9,55.94,55.61,55.63,1319800.0,40.517,40.546,40.3068,40.3213,1319800.0
2013-07-26 11:00:00,55.64,55.77,55.6,55.76,844300.0,40.3286,40.4228,40.2996,40.4155,844300.0
2013-07-26 11:30:00,55.76,55.9,55.71,55.88,601100.0,40.4155,40.517,40.3793,40.5025,601100.0
2013-07-26 12:00:00,55.88,55.97,55.87,55.95,372200.0,40.5025,40.5678,40.4953,40.5533,372200.0
2013-07-26 12:30:00,55.95,55.96,55.89,55.91,486600.0,40.5533,40.5605,40.5098,40.5243,486600.0
2013-07-26 13:00:00,55.91,55.92,55.85,55.9,770200.0,40.5243,40.5315,40.4808,40.517,770200.0
2013-07-26 13:30:00,55.9,55.92,55.87,55.88,547000.0,40.517,40.5315,40.4953,40.5025,547000.0
2013-07-26 14:00:00,55.88,55.91,55.81,55.81,648800.0,40.5025,40.5243,40.4518,40.4518,648800.0
2013-07-26 14:30:00,55.81,55.95,55.81,55.9,403800.0,40.4518,40.5533,40.4518,40.517,403800.0
2013-07-26 15:00:00,55.9,56.04,55.89,56.02,780500.0,40.517,40.6185,40.5098,40.604,780500.0
2013-07-26 15:30:00,56.02,56.06,55.9,56.04,3456900.0,40.604,40.633,40.517,40.6185,3456900.0
2013-07-29 09:30:00,55.99,56.0,55.76,55.77,1116000.0,40.5823,40.5895,40.4155,40.4228,1116000.0
2013-07-29 10:00:00,55.79,55.82,55.48,55.58,1088400.0,40.4373,40.459,40.2126,40.2851,1088400.0
2013-07-29 10:30:00,55.58,55.61,55.51,55.6,632800.0,40.2851,40.3068,40.2343,40.2996,632800.0
2013-07-29 11:00:00,55.59,55.63,55.38,55.42,777400.0,40.2923,40.3213,40.1401,40.1691,777400.0
2013-07-29 11:30:00,55.42,55.56,55.4,55.55,461400.0,40.1691,40.2706,40.1546,40.2633,461400.0
2013-07-29 12:00:00,55.55,55.64,55.52,55.59,470500.0,40.2633,40.3286,40.2416,40.2923,470500.0
2013-07-29 12:30:00,55.58,55.61,55.52,55.55,332200.0,40.2851,40.3068,40.2416,40.2633,332200.0
2013-07-29 13:00:00,55.54,55.57,55.46,55.47,452200.0,40.2561,40.2778,40.1981,40.2053,452200.0
2013-07-29 13:30:00,55.48,55.57,55.45,55.54,630900.0,40.2126,40.2778,40.1909,40.2561,630900.0
2013-07-29 14:00:00,55.54,55.74,55.54,55.73,597000.0,40.2561,40.401,40.2561,40.3938,597000.0
2013-07-29 14:30:00,55.73,55.74,55.6,55.65,501800.0,40.3938,40.401,40.2996,40.3358,501800.0
2013-07-29 15:00:00,55.65,55.71,55.61,55.71,413100.0,40.3358,40.3793,40.3068,40.3793,413100.0
2013-07-29 15:30:00,55.7,55.76,55.61,55.7,1364800.0,40.3721,40.4155,40.3068,40.3721,1364800.0
2013-07-30 09:30:00,55.81,56.0,55.74,55.8,1094200.0,40.4518,40.5895,40.401,40.4445,1094200.0
2013-07-30 10:00:00,55.8,55.82,55.56,55.56,1163700.0,40.4445,40.459,40.2706,40.2706,1163700.0
2013-07-30 10:30:00,55.57,55.58,55.36,55.38,1093700.0,40.2778,40.2851,40.1256,40.1401,1093700.0
2013-07-30 11:00:00,55.38,55.54,55.35,55.49,746100.0,40.1401,40.2561,40.1184,40.2198,746100.0
2013-07-30 11:30:00,55.49,55.61,55.49,55.59,684500.0,40.2198,40.3068,40.2198,40.2923,684500.0
2013-07-30 12:00:00,55.6,55.6,55.49,55.55,726300.0,40.2996,40.2996,40.2198,40.2633,726300.0
2013-07-30 12:30:00,55.56,55.6,55.51,55.55,564800.0,40.2706,40.2996,40.2343,40.2633,564800.0
2013-07-30 13:00:00,55.55,55.57,55.35,55.37,663700.0,40.2633,40.2778,40.1184,40.1329,663700.0
2013-07-30 13:30:00,55.36,55.4,55.3,55.34,669200.0,40.1256,40.1546,40.0821,40.1111,669200.0
2013-07-30 14:00:00,55.34,55.35,55.25,55.29,842900.0,40.1111,40.1184,40.0459,40.0749,842900.0
2013-07-30 14:30:00,55.3,55.35,55.14,55.15,990800.0,40.0821,40.1184,39.9662,39.9734,990800.0
2013-07-30 15:00:00,55.15,55.4,55.08,55.4,983300.0,39.9734,40.1546,39.9227,40.1546,983300.0
2013-07-30 15:30:00,55.4,55.43,55.31,55.34,2416600.0,40.1546,40.1764,40.0894,40.1111,2416600.0
2013-07-31 09:30:00,55.61,55.79,55.55,55.69,1494200.0,40.3068,40.4373,40.2633,40.3648,1494200.0
2013-07-31 10:00:00,55.69,55.81,55.61,55.8,1304900.0,40.3648,40.4518,40.3068,40.4445,1304900.0
2013-07-31 10:30:00,55.81,56.07,55.8,56.0,1350200.0,40.4518,40.6402,40.4445,40.5895,1350200.0
2013-07-31 11:00:00,55.99,56.04,55.85,55.85,818700.0,40.5823,40.6185,40.4808,40.4808,818700.0
2013-07-31 11:30:00,55.85,55.91,55.81,55.85,730500.0,40.4808,40.5243,40.4518,40.4808,730500.0
2013-07-31 12:00:00,55.84,55.94,55.82,55.83,661300.0,40.4735,40.546,40.459,40.4663,661300.0
2013-07-31 12:30:00,55.82,55.83,55.57,55.61,713300.0,40.459,40.4663,40.2778,40.3068,713300.0
2013-07-31 13:00:00,55.61,55.61,55.51,55.56,578700.0,40.3068,40.3068,40.2343,40.2706,578700.0
2013-07-31 13:30:00,55.56,55.82,55.56,55.82,833400.0,40.2706,40.459,40.2706,40.459,833400.0
2013-07-31 14:00:00,55.82,56.03,55.68,55.93,1572800.0,40.459,40.6112,40.3576,40.5388,1572800.0
2013-07-31 14:30:00,55.94,56.27,55.94,56.25,1483400.0,40.546,40.7852,40.546,40.7707,1483400.0
2013-07-31 15:00:00,56.26,56.26,56.0,56.18,1170600.0,40.778,40.778,40.5895,40.72,1170600.0
2013-07-31 15:30:00,56.18,56.18,55.7,55.74,3973600.0,40.72,40.72,40.3721,40.401,3973600.0
2013-08-01 09:30:00,56.36,56.53,56.2,56.4,2143400.0,40.8504,40.9737,40.7345,40.8794,2143400.0
2013-08-01 10:00:00,56.4,56.78,56.4,56.71,2217500.0,40.8794,41.1549,40.8794,41.1041,2217500.0
2013-08-01 10:30:00,56.71,56.72,56.49,56.55,1142000.0,41.1041,41.1114,40.9447,40.9881,1142000.0
2013-08-01 11:00:00,56.56,56.63,56.49,56.6,958700.0,40.9954,41.0461,40.9447,41.0244,958700.0
2013-08-01 11:30:00,56.6,56.67,56.49,56.58,784500.0,41.0244,41.0751,40.9447,41.0099,784500.0
2013-08-01 12:00:00,56.59,56.71,56.53,56.7,699400.0,41.0171,41.1041,40.9737,41.0969,699400.0
2013-08-01 12:30:00,56.7,56.73,56.53,56.54,543300.0,41.0969,41.1186,40.9737,40.9809,543300.0
2013-08-01 13:00:00,56.54,56.62,56.51,56.58,365800.0,40.9809,41.0389,40.9592,41.0099,365800.0
2013-08-01 13:30:00,56.57,56.64,56.57,56.6,474200.0,41.0026,41.0534,41.0026,41.0244,474200.0
2013-08-01 14:00:00,56.6,56.72,56.57,56.66,705600.0,41.0244,41.1114,41.0026,41.0679,705600.0
2013-08-01 14:30:00,56.66,56.68,56.56,56.56,609400.0,41.0679,41.0824,40.9954,40.9954,609400.0
2013-08-01 15:00:00,56.57,56.61,56.45,56.5,1132100.0,41.0026,41.0316,40.9157,40.9519,1132100.0
2013-08-01 15:30:00,56.49,56.59,56.47,56.53,2570300.0,40.9447,41.0171,40.9302,40.9737,2570300.0
2013-08-02 09:30:00,56.27,56.35,56.01,56.07,1914000.0,40.7852,40.8432,40.5967,40.6402,1914000.0
2013-08-02 10:00:00,56.07,56.42,56.04,56.33,1225500.0,40.6402,40.8939,40.6185,40.8287,1225500.0
2013-08-02 10:30:00,56.33,56.4,56.22,56.25,979800.0,40.8287,40.8794,40.749,40.7707,979800.0
2013-08-02 11:00:00,56.25,56.41,56.2,56.37,612500.0,40.7707,40.8867,40.7345,40.8577,612500.0
2013-08-02 11:30:00,56.37,56.5,56.36,56.42,539300.0,40.8577,40.9519,40.8504,40.8939,539300.0
2013-08-02 12:00:00,56.41,56.43,56.33,56.37,410600.0,40.8867,40.9012,40.8287,40.8577,410600.0
2013-08-02 12:30:00,56.37,56.52,56.36,56.49,351700.0,40.8577,40.9664,40.8504,40.9447,351700.0
2013-08-02 13:00:00,56.49,56.52,56.43,56.48,349800.0,40.9447,40.9664,40.9012,40.9374,349800.0
2013-08-02 13:30:00,56.48,56.48,56.36,56.38,356000.0,40.9374,40.9374,40.8504,40.8649,356000.0
2013-08-02 14:00:00,56.37,56.39,56.29,56.35,421000.0,40.8577,40.8722,40.7997,40.8432,421000.0
2013-08-02 14:30:00,56.35,56.41,56.23,56.37,574000.0,40.8432,40.8867,40.7562,40.8577,574000.0
2013-08-02 15:00:00,56.38,56.42,56.36,56.41,443600.0,40.8649,40.8939,40.8504,40.8867,443600.0
2013-08-02 15:30:00,56.41,56.51,56.37,56.48,1394100.0,40.8867,40.9592,40.8577,40.9374,1394100.0
2013-08-05 09:30:00,56.31,56.58,56.18,56.49,1316200.0,40.8142,41.0099,40.72,40.9447,1316200.0
2013-08-05 10:00:00,56.47,56.51,56.32,56.34,800600.0,40.9302,40.9592,40.8214,40.8359,800600.0
2013-08-05 10:30:00,56.34,56.55,56.34,56.48,593300.0,40.8359,40.9881,40.8359,40.9374,593300.0
2013-08-05 11:00:00,56.48,56.53,56.4,56.43,553800.0,40.9374,40.9737,40.8794,40.9012,553800.0
2013-08-05 11:30:00,56.43,56.44,56.3,56.3,393900.0,40.9012,40.9084,40.8069,40.8069,393900.0
2013-08-05 12:00:00,56.3,56.38,56.26,56.3,274200.0,40.8069,40.8649,40.778,40.8069,274200.0
2013-08-05 12:30:00,56.3,56.3,56.17,56.24,440500.0,40.8069,40.8069,40.7127,40.7635,440500.0
2013-08-05 13:00:00,56.23,56.26,56.07,56.17,529600.0,40.7562,40.778,40.6402,40.7127,529600.0
2013-08-05 13:30:00,56.17,56.17,56.09,56.09,470800.0,40.7127,40.7127,40.6547,40.6547,470800.0
2013-08-05 14:00:00,56.1,56.13,56.05,56.07,526600.0,40.662,40.6837,40.6257,40.6402,526600.0
2013-08-05 14:30:00,56.07,56.12,56.01,56.08,558300.0,40.6402,40.6765,40.5967,40.6475,558300.0
2013-08-05 15:00:00,56.09,56.12,56.05,56.11,461900.0,40.6547,40.6765,40.6257,40.6692,461900.0
2013-08-05 15:30:00,56.1,56.17,56.07,56.11,1401900.0,40.662,40.7127,40.6402,40.6692,1401900.0
2013-08-06 09:30:00,55.99,56.1,55.61,55.75,1295400.0,40.5823,40.662,40.3068,40.4083,1295400.0
2013-08-06 10:00:00,55.75,55.79,55.51,55.54,1077400.0,40.4083,40.4373,40.2343,40.2561,1077400.0
2013-08-06 10:30:00,55.55,55.55,55.31,55.42,1195400.0,40.2633,40.2633,40.0894,40.1691,1195400.0
2013-08-06 11:00:00,55.42,55.65,55.41,55.55,670400.0,40.1691,40.3358,40.1619,40.2633,670400.0
2013-08-06 11:30:00,55.56,55.63,55.53,55.61,528200.0,40.2706,40.3213,40.2488,40.3068,528200.0
2013-08-06 12:00:00,55.62,55.68,55.54,55.56,480400.0,40.3141,40.3576,40.2561,40.2706,480400.0
2013-08-06 12:30:00,55.56,55.67,55.56,55.67,292200.0,40.2706,40.3503,40.2706,40.3503,292200.0
2013-08-06 13:00:00,55.67,55.68,55.58,55.61,324000.0,40.3503,40.3576,40.2851,40.3068,324000.0
2013-08-06 13:30:00,55.61,55.61,55.55,55.57,307600.0,40.3068,40.3068,40.2633,40.2778,307600.0
2013-08-06 14:00:00,55.57,55.65,55.53,55.63,602400.0,40.2778,40.3358,40.2488,40.3213,602400.0
2013-08-06 14:30:00,55.63,55.65,55.48,55.55,461600.0,40.3213,40.3358,40.2126,40.2633,461600.0
2013-08-06 15:00:00,55.55,55.62,55.52,55.56,460500.0,40.2633,40.3141,40.2416,40.2706,460500.0
2013-08-06 15:30:00,55.57,55.59,55.4,55.49,1640300.0,40.2778,40.2923,40.1546,40.2198,1640300.0
2013-08-07 09:30:00,55.06,55.21,54.85,54.91,2104300.0,39.9082,40.0169,39.756,39.7995,2104300.0
2013-08-07 10:00:00,54.91,55.0,54.78,54.94,1242100.0,39.7995,39.8647,39.7052,39.8212,1242100.0
2013-08-07 10:30:00,54.93,55.1,54.88,55.04,921400.0,39.814,39.9372,39.7777,39.8937,921400.0
2013-08-07 11:00:00,55.04,55.07,54.95,55.02,550500.0,39.8937,39.9154,39.8284,39.8792,550500.0
2013-08-07 11:30:00,55.02,55.21,55.01,55.18,777400.0,39.8792,40.0169,39.8719,39.9952,777400.0
2013-08-07 12:00:00,55.18,55.32,55.17,55.29,569100.0,39.9952,40.0966,39.9879,40.0749,569100.0
2013-08-07 12:30:00,55.29,55.46,55.28,55.42,605600.0,40.0749,40.1981,40.0676,40.1691,605600.0
2013-08-07 13:00:00,55.41,55.45,55.35,55.37,509300.0,40.1619,40.1909,40.1184,40.1329,509300.0
2013-08-07 13:30:00,55.37,55.4,55.27,55.31,422900.0,40.1329,40.1546,40.0604,40.0894,422900.0
2013-08-07 14:00:00,55.32,55.41,55.24,55.29,879800.0,40.0966,40.1619,40.0386,40.0749,879800.0
2013-08-07 14:30:00,55.29,55.3,55.22,55.27,805000.0,40.0749,40.0821,40.0241,40.0604,805000.0
2013-08-07 15:00:00,55.26,55.47,55.25,55.41,685700.0,40.0531,40.2053,40.0459,40.1619,685700.0
2013-08-07 15:30:00,55.4,55.41,55.25,55.31,1316000.0,40.1546,40.1619,40.0459,40.0894,1316000.0
2013-08-08 09:30:00,55.42,55.73,55.14,55.28,1971600.0,40.1691,40.3938,39.9662,40.0676,1971600.0
2013-08-08 10:00:00,55.29,55.34,54.86,54.94,1323300.0,40.0749,40.1111,39.7632,39.8212,1323300.0
2013-08-08 10:30:00,54.94,54.94,54.47,54.49,2158500.0,39.8212,39.8212,39.4805,39.495,2158500.0
2013-08-08 11:00:00,54.48,54.49,54.13,54.48,2801000.0,39.4878,39.495,39.2341,39.4878,2801000.0
2013-08-08 11:30:00,54.47,54.73,54.46,54.72,1212800.0,39.4805,39.669,39.4733,39.6617,1212800.0
2013-08-08 12:00:00,54.72,54.97,54.68,54.87,1294700.0,39.6617,39.8429,39.6327,39.7705,1294700.0
2013-08-08 12:30:00,54.86,54.96,54.86,54.91,688200.0,39.7632,39.8357,39.7632,39.7995,688200.0
2013-08-08 13:00:00,54.91,54.97,54.83,54.87,678100.0,39.7995,39.8429,39.7415,39.7705,678100.0
2013-08-08 13:30:00,54.86,54.91,54.78,54.9,545500.0,39.7632,39.7995,39.7052,39.7922,545500.0
2013-08-08 14:00:00,54.9,54.98,54.87,54.98,600900.0,39.7922,39.8502,39.7705,39.8502,600900.0
2013-08-08 14:30:00,54.98,55.0,54.85,54.87,741200.0,39.8502,39.8647,39.756,39.7705,741200.0
2013-08-08 15:00:00,54.87,54.99,54.86,54.97,945600.0,39.7705,39.8574,39.7632,39.8429,945600.0
2013-08-08 15:30:00,54.97,55.01,54.79,54.81,1926000.0,39.8429,39.8719,39.7125,39.727,1926000.0
2013-08-09 09:30:00,54.73,55.15,54.55,55.06,1775000.0,39.669,39.9734,39.5385,39.9082,1775000.0
2013-08-09 10:00:00,55.07,55.1,54.79,54.87,885400.0,39.9154,39.9372,39.7125,39.7705,885400.0
2013-08-09 10:30:00,54.86,54.92,54.7,54.72,655700.0,39.7632,39.8067,39.6472,39.6617,655700.0
2013-08-09 11:00:00,54.72,54.72,54.33,54.48,1044200.0,39.6617,39.6617,39.3791,39.4878,1044200.0
2013-08-09 11:30:00,54.49,54.55,54.43,54.46,713200.0,39.495,39.5385,39.4515,39.4733,713200.0
2013-08-09 12:00:00,54.47,54.52,54.36,54.47,601600.0,39.4805,39.5168,39.4008,39.4805,601600.0
2013-08-09 12:30:00,54.47,54.63,54.47,54.58,550700.0,39.4805,39.5965,39.4805,39.5603,550700.0
2013-08-09 13:00:00,54.58,54.66,54.51,54.66,398000.0,39.5603,39.6183,39.5095,39.6183,398000.0
2013-08-09 13:30:00,54.66,54.69,54.63,54.63,323800.0,39.6183,39.64,39.5965,39.5965,323800.0
2013-08-09 14:00:00,54.63,54.69,54.59,54.66,636600.0,39.5965,39.64,39.5675,39.6183,636600.0
2013-08-09 14:30:00,54.65,54.68,54.49,54.57,780600.0,39.611,39.6327,39.495,39.553,780600.0
2013-08-09 15:00:00,54.57,54.67,54.54,54.58,558300.0,39.553,39.6255,39.5313,39.5603,558300.0
2013-08-09 15:30:00,54.57,54.61,54.47,54.53,2087900.0,39.553,39.582,39.4805,39.524,2087900.0
2013-08-12 09:30:00,54.04,54.12,53.68,53.86,2896200.0,39.1689,39.2269,38.9079,39.0384,2896200.0
2013-08-12 10:00:00,53.86,54.1,53.75,53.97,1786700.0,39.0384,39.2124,38.9587,39.1181,1786700.0
2013-08-12 10:30:00,53.98,54.32,53.96,54.3,1073300.0,39.1254,39.3718,39.1109,39.3573,1073300.0
2013-08-12 11:00:00,54.29,54.31,54.13,54.26,1093900.0,39.3501,39.3646,39.2341,39.3283,1093900.0
2013-08-12 11:30:00,54.26,54.28,54.09,54.14,469500.0,39.3283,39.3428,39.2051,39.2413,469500.0
2013-08-12 12:00:00,54.15,54.16,54.09,54.1,426900.0,39.2486,39.2558,39.2051,39.2124,426900.0
2013-08-12 12:30:00,54.1,54.1,54.0,54.05,637800.0,39.2124,39.2124,39.1399,39.1761,637800.0
2013-08-12 13:00:00,54.05,54.07,53.92,54.04,587800.0,39.1761,39.1906,39.0819,39.1689,587800.0
2013-08-12 13:30:00,54.04,54.12,54.02,54.05,595500.0,39.1689,39.2269,39.1544,39.1761,595500.0
2013-08-12 14:00:00,54.05,54.14,54.02,54.04,430000.0,39.1761,39.2413,39.1544,39.1689,430000.0
2013-08-12 14:30:00,54.04,54.12,54.01,54.05,494800.0,39.1689,39.2269,39.1471,39.1761,494800.0
2013-08-12 15:00:00,54.06,54.17,54.03,54.14,800700.0,39.1834,39.2631,39.1616,39.2413,800700.0
2013-08-12 15:30:00,54.15,54.21,54.08,54.1,1373900.0,39.2486,39.2921,39.1979,39.2124,1373900.0
2013-08-13 09:30:00,54.22,54.35,53.95,53.97,1695900.0,39.2993,39.3936,39.1036,39.1181,1695900.0
2013-08-13 10:00:00,53.97,54.02,53.7,53.78,1486300.0,39.1181,39.1544,38.9224,38.9804,1486300.0
2013-08-13 10:30:00,53.78,53.78,53.6,53.7,1359400.0,38.9804,38.9804,38.85,38.9224,1359400.0
2013-08-13 11:00:00,53.69,53.97,53.66,53.9,1135700.0,38.9152,39.1181,38.8934,39.0674,1135700.0
2013-08-13 11:30:00,53.9,54.1,53.9,54.1,616500.0,39.0674,39.2124,39.0674,39.2124,616500.0
2013-08-13 12:00:00,54.1,54.44,54.05,54.42,1068400.0,39.2124,39.4588,39.1761,39.4443,1068400.0
2013-08-13 12:30:00,54.42,54.7,54.42,54.61,1627300.0,39.4443,39.6472,39.4443,39.582,1627300.0
2013-08-13 13:00:00,54.62,54.65,54.53,54.61,654500.0,39.5893,39.611,39.524,39.582,654500.0
2013-08-13 13:30:00,54.61,54.61,54.48,54.5,636500.0,39.582,39.582,39.4878,39.5023,636500.0
2013-08-13 14:00:00,54.5,54.58,54.48,54.51,994000.0,39.5023,39.5603,39.4878,39.5095,994000.0
2013-08-13 14:30:00,54.51,54.53,54.39,54.47,842900.0,39.5095,39.524,39.4226,39.4805,842900.0
2013-08-13 15:00:00,54.46,54.5,54.4,54.41,489200.0,39.4733,39.5023,39.4298,39.437,489200.0
2013-08-13 15:30:00,54.4,54.44,54.26,54.29,1406200.0,39.4298,39.4588,39.3283,39.3501,1406200.0
2013-08-14 09:30:00,54.29,54.83,54.26,54.82,1718000.0,39.3501,39.7415,39.3283,39.7342,1718000.0
2013-08-14 10:00:00,54.83,54.85,54.41,54.42,1179100.0,39.7415,39.756,39.437,39.4443,1179100.0
2013-08-14 10:30:00,54.43,54.58,54.41,54.46,1283900.0,39.4515,39.5603,39.437,39.4733,1283900.0
2013-08-14 11:00:00,54.45,54.62,54.43,54.54,732000.0,39.466,39.5893,39.4515,39.5313,732000.0
2013-08-14 11:30:00,54.54,54.66,54.44,54.46,680700.0,39.5313,39.6183,39.4588,39.4733,680700.0
2013-08-14 12:00:00,54.46,54.51,54.41,54.5,603900.0,39.4733,39.5095,39.437,39.5023,603900.0
2013-08-14 12:30:00,54.51,54.55,54.23,54.36,963900.0,39.5095,39.5385,39.3066,39.4008,963900.0
2013-08-14 13:00:00,54.36,54.4,54.2,54.26,585300.0,39.4008,39.4298,39.2848,39.3283,585300.0
2013-08-14 13:30:00,54.26,54.32,54.12,54.28,903000.0,39.3283,39.3718,39.2269,39.3428,903000.0
2013-08-14 14:00:00,54.28,54.33,54.0,54.07,1246100.0,39.3428,39.3791,39.1399,39.1906,1246100.0
2013-08-14 14:30:00,54.06,54.16,54.03,54.13,666700.0,39.1834,39.2558,39.1616,39.2341,666700.0
2013-08-14 15:00:00,54.13,54.31,54.11,54.17,968500.0,39.2341,39.3646,39.2196,39.2631,968500.0
2013-08-14 15:30:00,54.17,54.24,54.09,54.14,1634200.0,39.2631,39.3138,39.2051,39.2413,1634200.0
2013-08-15 09:30:00,53.52,53.68,53.2,53.44,3000100.0,38.792,38.9079,38.56,38.734,3000100.0
2013-08-15 10:00:00,53.43,53.43,53.04,53.15,2303000.0,38.7267,38.7267,38.4441,38.5238,2303000.0
2013-08-15 10:30:00,53.16,53.2,52.89,52.96,1738100.0,38.531,38.56,38.3353,38.3861,1738100.0
2013-08-15 11:00:00,52.96,53.36,52.95,53.36,1387100.0,38.3861,38.676,38.3788,38.676,1387100.0
2013-08-15 11:30:00,53.35,53.37,53.25,53.27,658500.0,38.6687,38.6832,38.5963,38.6108,658500.0
2013-08-15 12:00:00,53.27,53.34,53.21,53.33,399300.0,38.6108,38.6615,38.5673,38.6543,399300.0
2013-08-15 12:30:00,53.33,53.37,53.23,53.27,635400.0,38.6543,38.6832,38.5818,38.6108,635400.0
2013-08-15 13:00:00,53.28,53.33,53.11,53.16,672800.0,38.618,38.6543,38.4948,38.531,672800.0
2013-08-15 13:30:00,53.17,53.29,53.11,53.12,398600.0,38.5383,38.6253,38.4948,38.502,398600.0
2013-08-15 14:00:00,53.12,53.2,53.02,53.13,787900.0,38.502,38.56,38.4296,38.5093,787900.0
2013-08-15 14:30:00,53.14,53.3,53.11,53.25,956900.0,38.5165,38.6325,38.4948,38.5963,956900.0
2013-08-15 15:00:00,53.26,53.29,53.12,53.16,837300.0,38.6035,38.6253,38.502,38.531,837300.0
2013-08-15 15:30:00,53.17,53.32,53.15,53.28,1730300.0,38.5383,38.647,38.5238,38.618,1730300.0
2013-08-16 09:30:00,53.07,53.5,53.07,53.32,2821300.0,38.4658,38.7775,38.4658,38.647,2821300.0
2013-08-16 10:00:00,53.31,53.55,53.24,53.35,752700.0,38.6398,38.8137,38.589,38.6687,752700.0
2013-08-16 10:30:00,53.35,53.78,53.29,53.58,1434800.0,38.6687,38.9804,38.6253,38.8355,1434800.0
2013-08-16 11:00:00,53.58,53.65,53.42,53.63,1281900.0,38.8355,38.8862,38.7195,38.8717,1281900.0
2013-08-16 11:30:00,53.62,53.68,53.55,53.64,507300.0,38.8644,38.9079,38.8137,38.8789,507300.0
2013-08-16 12:00:00,53.64,53.76,53.58,53.6,725100.0,38.8789,38.9659,38.8355,38.85,725100.0
2013-08-16 12:30:00,53.59,53.6,53.44,53.46,621700.0,38.8427,38.85,38.734,38.7485,621700.0
2013-08-16 13:00:00,53.47,53.49,53.28,53.29,496800.0,38.7557,38.7702,38.618,38.6253,496800.0
2013-08-16 13:30:00,53.29,53.34,53.2,53.31,401800.0,38.6253,38.6615,38.56,38.6398,401800.0
2013-08-16 14:00:00,53.3,53.34,53.16,53.22,625200.0,38.6325,38.6615,38.531,38.5745,625200.0
2013-08-16 14:30:00,53.23,53.42,53.16,53.38,494800.0,38.5818,38.7195,38.531,38.6905,494800.0
2013-08-16 15:00:00,53.38,53.42,53.28,53.31,873100.0,38.6905,38.7195,38.618,38.6398,873100.0
2013-08-16 15:30:00,53.32,53.43,53.28,53.29,1332300.0,38.647,38.7267,38.618,38.6253,1332300.0
2013-08-19 09:30:00,52.87,52.95,52.39,52.6,3013600.0,38.3208,38.3788,37.9729,38.1251,3013600.0
2013-08-19 10:00:00,52.61,52.7,52.28,52.35,1970100.0,38.1324,38.1976,37.8932,37.9439,1970100.0
2013-08-19 10:30:00,52.34,52.45,52.32,52.36,1187800.0,37.9367,38.0164,37.9222,37.9512,1187800.0
2013-08-19 11:00:00,52.36,52.36,52.17,52.18,1356300.0,37.9512,37.9512,37.8135,37.8207,1356300.0
2013-08-19 11:30:00,52.17,52.22,52.1,52.18,1030300.0,37.8135,37.8497,37.7627,37.8207,1030300.0
2013-08-19 12:00:00,52.18,52.26,52.15,52.15,652600.0,37.8207,37.8787,37.799,37.799,652600.0
2013-08-19 12:30:00,52.15,52.21,52.11,52.15,753300.0,37.799,37.8425,37.77,37.799,753300.0
2013-08-19 13:00:00,52.14,52.15,52.02,52.02,986000.0,37.7917,37.799,37.7047,37.7047,986000.0
2013-08-19 13:30:00,52.03,52.21,51.98,52.21,1276600.0,37.712,37.8425,37.6758,37.8425,1276600.0
2013-08-19 14:00:00,52.21,52.22,52.09,52.15,723600.0,37.8425,37.8497,37.7555,37.799,723600.0
2013-08-19 14:30:00,52.14,52.2,52.04,52.16,1030800.0,37.7917,37.8352,37.7192,37.8062,1030800.0
2013-08-19 15:00:00,52.16,52.16,52.0,52.0,1508000.0,37.8062,37.8062,37.6903,37.6903,1508000.0
2013-08-19 15:30:00,52.0,52.01,51.8,51.83,4026000.0,37.6903,37.6975,37.5453,37.567,4026000.0
2013-08-20 09:30:00,51.76,52.03,50.66,51.91,3657500.0,37.5163,37.712,36.719,37.625,3657500.0
2013-08-20 10:00:00,51.92,52.15,51.76,51.76,1598500.0,37.6323,37.799,37.5163,37.5163,1598500.0
2013-08-20 10:30:00,51.76,51.94,51.72,51.73,1374100.0,37.5163,37.6468,37.4873,37.4946,1374100.0
2013-08-20 11:00:00,51.73,52.17,51.73,52.09,1448100.0,37.4946,37.8135,37.4946,37.7555,1448100.0
2013-08-20 11:30:00,52.09,52.26,52.09,52.17,1056900.0,37.7555,37.8787,37.7555,37.8135,1056900.0
2013-08-20 12:00:00,52.18,52.25,52.15,52.18,737900.0,37.8207,37.8715,37.799,37.8207,737900.0
2013-08-20 12:30:00,52.18,52.21,52.05,52.12,836800.0,37.8207,37.8425,37.7265,37.7772,836800.0
2013-08-20 13:00:00,52.1,52.28,52.1,52.19,601100.0,37.7627,37.8932,37.7627,37.828,601100.0
2013-08-20 13:30:00,52.19,52.34,52.19,52.26,408400.0,37.828,37.9367,37.828,37.8787,408400.0
2013-08-20 14:00:00,52.25,52.31,52.11,52.28,647000.0,37.8715,37.9149,37.77,37.8932,647000.0
2013-08-20 14:30:00,52.27,52.33,52.16,52.32,812000.0,37.8859,37.9294,37.8062,37.9222,812000.0
2013-08-20 15:00:00,52.32,52.36,52.3,52.34,1044100.0,37.9222,37.9512,37.9077,37.9367,1044100.0
2013-08-20 15:30:00,52.34,52.35,52.11,52.13,2733400.0,37.9367,37.9439,37.77,37.7845,2733400.0
2013-08-21 09:30:00,51.91,52.22,51.77,51.81,1775000.0,37.625,37.8497,37.5235,37.5525,1775000.0
2013-08-21 10:00:00,51.81,52.02,51.7,51.75,1115400.0,37.5525,37.7047,37.4728,37.509,1115400.0
2013-08-21 10:30:00,51.75,51.81,51.66,51.73,780100.0,37.509,37.5525,37.4438,37.4946,780100.0
2013-08-21 11:00:00,51.73,51.78,51.59,51.61,929200.0,37.4946,37.5308,37.3931,37.4076,929200.0
2013-08-21 11:30:00,51.61,51.71,51.5,51.59,1232700.0,37.4076,37.4801,37.3278,37.3931,1232700.0
2013-08-21 12:00:00,51.59,51.64,51.53,51.6,422600.0,37.3931,37.4293,37.3496,37.4003,422600.0
2013-08-21 12:30:00,51.6,51.68,51.55,51.63,424600.0,37.4003,37.4583,37.3641,37.4221,424600.0
2013-08-21 13:00:00,51.63,51.7,51.57,51.61,409800.0,37.4221,37.4728,37.3786,37.4076,409800.0
2013-08-21 13:30:00,51.61,51.74,51.6,51.69,407900.0,37.4076,37.5018,37.4003,37.4656,407900.0
2013-08-21 14:00:00,51.69,51.74,51.28,51.69,2137700.0,37.4656,37.5018,37.1684,37.4656,2137700.0
2013-08-21 14:30:00,51.69,52.19,51.68,52.12,1569400.0,37.4656,37.828,37.4583,37.7772,1569400.0
2013-08-21 15:00:00,52.12,52.15,51.93,51.98,1173700.0,37.7772,37.799,37.6395,37.6758,1173700.0
2013-08-21 15:30:00,51.98,52.05,51.61,51.64,2286400.0,37.6758,37.7265,37.4076,37.4293,2286400.0
2013-08-22 09:30:00,52.03,52.46,51.93,52.37,2483900.0,37.712,38.0237,37.6395,37.9584,2483900.0
2013-08-22 10:00:00,52.38,52.66,52.3,52.55,1932100.0,37.9657,38.1686,37.9077,38.0889,1932100.0
2013-08-22 10:30:00,52.56,52.66,52.29,52.3,1079300.0,38.0961,38.1686,37.9004,37.9077,1079300.0
2013-08-22 11:00:00,52.3,52.42,52.23,52.28,782800.0,37.9077,37.9947,37.857,37.8932,782800.0
2013-08-22 11:30:00,52.28,52.39,52.27,52.31,657400.0,37.8932,37.9729,37.8859,37.9149,657400.0
2013-08-22 12:00:00,52.31,52.36,52.21,52.21,652500.0,37.9149,37.9512,37.8425,37.8425,652500.0
2013-08-22 12:30:00,52.21,52.29,52.07,52.12,444800.0,37.8425,37.9004,37.741,37.7772,444800.0
2013-08-22 13:00:00,52.12,52.29,52.11,52.26,480800.0,37.7772,37.9004,37.77,37.8787,480800.0
2013-08-22 13:30:00,52.27,52.35,52.21,52.32,447000.0,37.8859,37.9439,37.8425,37.9222,447000.0
2013-08-22 14:00:00,52.31,52.34,52.23,52.24,443600.0,37.9149,37.9367,37.857,37.8642,443600.0
2013-08-22 14:30:00,52.24,52.28,52.19,52.21,373700.0,37.8642,37.8932,37.828,37.8425,373700.0
2013-08-22 15:00:00,52.21,52.24,52.13,52.19,551400.0,37.8425,37.8642,37.7845,37.828,551400.0
2013-08-22 15:30:00,52.19,52.3,52.14,52.22,2249200.0,37.828,37.9077,37.7917,37.8497,2249200.0
2013-08-23 09:30:00,52.28,52.39,52.02,52.21,1694100.0,37.8932,37.9729,37.7047,37.8425,1694100.0
2013-08-23 10:00:00,52.2,52.22,51.92,51.94,1125700.0,37.8352,37.8497,37.6323,37.6468,1125700.0
2013-08-23 10:30:00,51.94,52.12,51.9,52.09,744200.0,37.6468,37.7772,37.6178,37.7555,744200.0
2013-08-23 11:00:00,52.09,52.14,52.05,52.12,838100.0,37.7555,37.7917,37.7265,37.7772,838100.0
2013-08-23 11:30:00,52.12,52.18,52.05,52.06,566100.0,37.7772,37.8207,37.7265,37.7337,566100.0
2013-08-23 12:00:00,52.06,52.09,52.01,52.07,409500.0,37.7337,37.7555,37.6975,37.741,409500.0
2013-08-23 12:30:00,52.06,52.19,52.05,52.19,358500.0,37.7337,37.828,37.7265,37.828,358500.0
2013-08-23 13:00:00,52.19,52.22,52.14,52.2,465300.0,37.828,37.8497,37.7917,37.8352,465300.0
2013-08-23 13:30:00,52.2,52.32,52.17,52.28,565200.0,37.8352,37.9222,37.8135,37.8932,565200.0
2013-08-23 14:00:00,52.28,52.3,52.21,52.22,439600.0,37.8932,37.9077,37.8425,37.8497,439600.0
2013-08-23 14:30:00,52.22,52.29,52.22,52.27,582200.0,37.8497,37.9004,37.8497,37.8859,582200.0
2013-08-23 15:00:00,52.26,52.32,52.24,52.32,649000.0,37.8787,37.9222,37.8642,37.9222,649000.0
2013-08-23 15:30:00,52.32,52.43,52.27,52.33,1378800.0,37.9222,38.0019,37.8859,37.9294,1378800.0
2013-08-26 09:30:00,52.16,52.32,52.02,52.09,1607200.0,37.8062,37.9222,37.7047,37.7555,1607200.0
2013-08-26 10:00:00,52.09,52.32,52.05,52.28,944300.0,37.7555,37.9222,37.7265,37.8932,944300.0
2013-08-26 10:30:00,52.28,52.41,52.25,52.4,809500.0,37.8932,37.9874,37.8715,37.9802,809500.0
2013-08-26 11:00:00,52.39,52.54,52.35,52.42,652400.0,37.9729,38.0816,37.9439,37.9947,652400.0
2013-08-26 11:30:00,52.42,52.53,52.42,52.48,622000.0,37.9947,38.0744,37.9947,38.0382,622000.0
2013-08-26 12:00:00,52.47,52.47,52.34,52.37,348200.0,38.0309,38.0309,37.9367,37.9584,348200.0
2013-08-26 12:30:00,52.38,52.42,52.32,52.39,221300.0,37.9657,37.9947,37.9222,37.9729,221300.0
2013-08-26 13:00:00,52.38,52.39,52.31,52.31,245700.0,37.9657,37.9729,37.9149,37.9149,245700.0
2013-08-26 13:30:00,52.32,52.33,52.24,52.28,564200.0,37.9222,37.9294,37.8642,37.8932,564200.0
2013-08-26 14:00:00,52.27,52.29,52.2,52.23,448200.0,37.8859,37.9004,37.8352,37.857,448200.0
2013-08-26 14:30:00,52.23,52.25,52.19,52.23,512600.0,37.857,37.8715,37.828,37.857,512600.0
2013-08-26 15:00:00,52.23,52.25,51.86,51.93,1179300.0,37.857,37.8715,37.5888,37.6395,1179300.0
2013-08-26 15:30:00,51.93,52.05,51.79,51.8,2418200.0,37.6395,37.7265,37.538,37.5453,2418200.0
2013-08-27 09:30:00,51.03,51.5,50.82,51.46,2591700.0,36.9872,37.3278,36.835,37.2989,2591700.0
2013-08-27 10:00:00,51.44,51.55,51.14,51.2,1635100.0,37.2844,37.3641,37.0669,37.1104,1635100.0
2013-08-27 10:30:00,51.2,51.38,51.08,51.36,1551000.0,37.1104,37.2409,37.0234,37.2264,1551000.0
2013-08-27 11:00:00,51.35,51.44,51.32,51.33,1164100.0,37.2191,37.2844,37.1974,37.2046,1164100.0
2013-08-27 11:30:00,51.33,51.37,51.18,51.26,1083600.0,37.2046,37.2336,37.0959,37.1539,1083600.0
2013-08-27 12:00:00,51.27,51.27,51.07,51.17,824800.0,37.1611,37.1611,37.0162,37.0887,824800.0
2013-08-27 12:30:00,51.16,51.2,51.09,51.1,742000.0,37.0814,37.1104,37.0307,37.0379,742000.0
2013-08-27 13:00:00,51.1,51.14,51.01,51.03,914300.0,37.0379,37.0669,36.9727,36.9872,914300.0
2013-08-27 13:30:00,51.03,51.15,51.02,51.07,861700.0,36.9872,37.0742,36.9799,37.0162,861700.0
2013-08-27 14:00:00,51.07,51.09,50.72,50.8,1977600.0,37.0162,37.0307,36.7625,36.8205,1977600.0
2013-08-27 14:30:00,50.81,50.88,50.69,50.77,2334900.0,36.8277,36.8785,36.7407,36.7987,2334900.0
2013-08-27 15:00:00,50.77,50.87,50.65,50.69,1731600.0,36.7987,36.8712,36.7118,36.7407,1731600.0
2013-08-27 15:30:00,50.69,50.74,50.55,50.6,4032200.0,36.7407,36.777,36.6393,36.6755,4032200.0
2013-08-28 09:30:00,50.29,50.61,50.13,50.45,3276200.0,36.4508,36.6828,36.3349,36.5668,3276200.0
2013-08-28 10:00:00,50.43,50.57,50.33,50.43,1980900.0,36.5523,36.6538,36.4798,36.5523,1980900.0
2013-08-28 10:30:00,50.42,50.79,50.39,50.75,1845500.0,36.545,36.8132,36.5233,36.7842,1845500.0
2013-08-28 11:00:00,50.75,50.9,50.74,50.79,1072000.0,36.7842,36.893,36.777,36.8132,1072000.0
2013-08-28 11:30:00,50.79,51.0,50.75,50.98,1027900.0,36.8132,36.9654,36.7842,36.9509,1027900.0
2013-08-28 12:00:00,50.98,51.01,50.89,51.0,755900.0,36.9509,36.9727,36.8857,36.9654,755900.0
2013-08-28 12:30:00,51.01,51.05,50.91,50.95,632100.0,36.9727,37.0017,36.9002,36.9292,632100.0
2013-08-28 13:00:00,50.94,51.03,50.91,50.94,529200.0,36.9219,36.9872,36.9002,36.9219,529200.0
2013-08-28 13:30:00,50.95,50.97,50.84,50.9,470700.0,36.9292,36.9437,36.8495,36.893,470700.0
2013-08-28 14:00:00,50.91,50.91,50.73,50.78,650900.0,36.9002,36.9002,36.7697,36.806,650900.0
2013-08-28 14:30:00,50.78,50.78,50.59,50.67,779600.0,36.806,36.806,36.6683,36.7262,779600.0
2013-08-28 15:00:00,50.66,50.79,50.63,50.71,885900.0,36.719,36.8132,36.6973,36.7552,885900.0
2013-08-28 15:30:00,50.72,50.79,50.56,50.58,2213200.0,36.7625,36.8132,36.6465,36.661,2213200.0
2013-08-29 09:30:00,50.62,50.99,50.45,50.87,2063200.0,36.69,36.9582,36.5668,36.8712,2063200.0
2013-08-29 10:00:00,50.87,51.06,50.84,50.94,1004200.0,36.8712,37.0089,36.8495,36.9219,1004200.0
2013-08-29 10:30:00,50.94,51.18,50.92,51.12,981400.0,36.9219,37.0959,36.9075,37.0524,981400.0
2013-08-29 11:00:00,51.13,51.15,50.99,51.09,741400.0,37.0597,37.0742,36.9582,37.0307,741400.0
2013-08-29 11:30:00,51.1,51.13,50.96,50.99,597600.0,37.0379,37.0597,36.9364,36.9582,597600.0
2013-08-29 12:00:00,51.0,51.01,50.83,50.91,409500.0,36.9654,36.9727,36.8422,36.9002,409500.0
2013-08-29 12:30:00,50.91,50.94,50.84,50.9,434300.0,36.9002,36.9219,36.8495,36.893,434300.0
2013-08-29 13:00:00,50.9,50.95,50.77,50.84,640800.0,36.893,36.9292,36.7987,36.8495,640800.0
2013-08-29 13:30:00,50.84,50.84,50.68,50.72,623000.0,36.8495,36.8495,36.7335,36.7625,623000.0
2013-08-29 14:00:00,50.72,50.86,50.69,50.81,368300.0,36.7625,36.864,36.7407,36.8277,368300.0
2013-08-29 14:30:00,50.8,50.92,50.8,50.9,386900.0,36.8205,36.9075,36.8205,36.893,386900.0
2013-08-29 15:00:00,50.9,50.93,50.8,50.81,798000.0,36.893,36.9147,36.8205,36.8277,798000.0
2013-08-29 15:30:00,50.8,50.81,50.68,50.7,1821200.0,36.8205,36.8277,36.7335,36.748,1821200.0
2013-08-30 09:30:00,50.86,50.86,50.56,50.76,1501200.0,36.864,36.864,36.6465,36.7915,1501200.0
2013-08-30 10:00:00,50.77,50.77,50.41,50.45,1057800.0,36.7987,36.7987,36.5378,36.5668,1057800.0
2013-08-30 10:30:00,50.46,50.53,50.29,50.41,1128100.0,36.574,36.6248,36.4508,36.5378,1128100.0
2013-08-30 11:00:00,50.41,50.59,50.39,50.46,697200.0,36.5378,36.6683,36.5233,36.574,697200.0
2013-08-30 11:30:00,50.46,50.49,50.39,50.46,642300.0,36.574,36.5958,36.5233,36.574,642300.0
2013-08-30 12:00:00,50.45,50.67,50.42,50.66,622500.0,36.5668,36.7262,36.545,36.719,622500.0
2013-08-30 12:30:00,50.65,50.66,50.49,50.52,608400.0,36.7118,36.719,36.5958,36.6175,608400.0
2013-08-30 13:00:00,50.52,50.67,50.35,50.6,794700.0,36.6175,36.7262,36.4943,36.6755,794700.0
2013-08-30 13:30:00,50.59,50.72,50.56,50.61,648500.0,36.6683,36.7625,36.6465,36.6828,648500.0
2013-08-30 14:00:00,50.61,50.64,50.53,50.56,535500.0,36.6828,36.7045,36.6248,36.6465,535500.0
2013-08-30 14:30:00,50.56,50.78,50.55,50.75,626600.0,36.6465,36.806,36.6393,36.7842,626600.0
2013-08-30 15:00:00,50.75,50.8,50.7,50.7,592000.0,36.7842,36.8205,36.748,36.748,592000.0
2013-08-30 15:30:00,50.69,50.69,50.38,50.51,2767200.0,36.7407,36.7407,36.5161,36.6103,2767200.0
2013-09-03 09:30:00,51.25,51.69,51.21,51.51,2883300.0,37.1466,37.4656,37.1176,37.3351,2883300.0
2013-09-03 10:00:00,51.51,51.6,51.45,51.56,1390200.0,37.3351,37.4003,37.2916,37.3713,1390200.0
2013-09-03 10:30:00,51.56,51.72,51.5,51.59,1512800.0,37.3713,37.4873,37.3278,37.3931,1512800.0
2013-09-03 11:00:00,51.58,51.62,51.11,51.14,1114900.0,37.3858,37.4148,37.0452,37.0669,1114900.0
2013-09-03 11:30:00,51.14,51.23,51.05,51.08,933400.0,37.0669,37.1321,37.0017,37.0234,933400.0
2013-09-03 12:00:00,51.09,51.17,51.06,51.09,561300.0,37.0307,37.0887,37.0089,37.0307,561300.0
2013-09-03 12:30:00,51.08,51.12,50.89,50.92,561200.0,37.0234,37.0524,36.8857,36.9075,561200.0
2013-09-03 13:00:00,50.93,51.01,50.83,51.01,648700.0,36.9147,36.9727,36.8422,36.9727,648700.0
2013-09-03 13:30:00,51.01,51.08,50.93,50.96,684500.0,36.9727,37.0234,36.9147,36.9364,684500.0
2013-09-03 14:00:00,50.96,51.1,50.91,50.99,543000.0,36.9364,37.0379,36.9002,36.9582,543000.0
2013-09-03 14:30:00,50.98,51.09,50.92,51.08,664600.0,36.9509,37.0307,36.9075,37.0234,664600.0
2013-09-03 15:00:00,51.08,51.25,51.06,51.14,714300.0,37.0234,37.1466,37.0089,37.0669,714300.0
2013-09-03 15:30:00,51.15,51.19,51.01,51.12,1647700.0,37.0742,37.1032,36.9727,37.0524,1647700.0
2013-09-04 09:30:00,51.18,51.69,50.93,51.57,1914700.0,37.0959,37.4656,36.9147,37.3786,1914700.0
2013-09-04 10:00:00,51.57,52.07,51.55,52.07,2154000.0,37.3786,37.741,37.3641,37.741,2154000.0
2013-09-04 10:30:00,52.07,52.07,51.92,51.98,1295000.0,37.741,37.741,37.6323,37.6758,1295000.0
2013-09-04 11:00:00,51.98,52.1,51.94,51.99,1290800.0,37.6758,37.7627,37.6468,37.683,1290800.0
2013-09-04 11:30:00,51.99,52.06,51.95,52.02,720200.0,37.683,37.7337,37.654,37.7047,720200.0
2013-09-04 12:00:00,52.03,52.04,51.9,51.91,627700.0,37.712,37.7192,37.6178,37.625,627700.0
2013-09-04 12:30:00,51.92,51.95,51.83,51.9,536100.0,37.6323,37.654,37.567,37.6178,536100.0
2013-09-04 13:00:00,51.89,52.05,51.88,52.04,701500.0,37.6105,37.7265,37.6033,37.7192,701500.0
2013-09-04 13:30:00,52.04,52.05,51.92,51.94,759300.0,37.7192,37.7265,37.6323,37.6468,759300.0
2013-09-04 14:00:00,51.93,52.01,51.87,51.88,670800.0,37.6395,37.6975,37.596,37.6033,670800.0
2013-09-04 14:30:00,51.88,51.94,51.79,51.94,698600.0,37.6033,37.6468,37.538,37.6468,698600.0
2013-09-04 15:00:00,51.94,52.06,51.72,51.96,3045800.0,37.6468,37.7337,37.4873,37.6613,3045800.0
2013-09-04 15:30:00,51.96,51.97,51.78,51.87,2692200.0,37.6613,37.6685,37.5308,37.596,2692200.0
2013-09-05 09:30:00,52.08,52.29,51.91,52.29,1499300.0,37.7482,37.9004,37.625,37.9004,1499300.0
2013-09-05 10:00:00,52.28,52.52,52.21,52.47,1573500.0,37.8932,38.0672,37.8425,38.0309,1573500.0
2013-09-05 10:30:00,52.47,52.47,52.23,52.28,735900.0,38.0309,38.0309,37.857,37.8932,735900.0
2013-09-05 11:00:00,52.28,52.39,52.27,52.36,962500.0,37.8932,37.9729,37.8859,37.9512,962500.0
2013-09-05 11:30:00,52.37,52.46,52.34,52.38,511500.0,37.9584,38.0237,37.9367,37.9657,511500.0
2013-09-05 12:00:00,52.37,52.38,52.26,52.28,446200.0,37.9584,37.9657,37.8787,37.8932,446200.0
2013-09-05 12:30:00,52.27,52.29,52.23,52.23,451100.0,37.8859,37.9004,37.857,37.857,451100.0
2013-09-05 13:00:00,52.23,52.29,52.2,52.28,594600.0,37.857,37.9004,37.8352,37.8932,594600.0
2013-09-05 13:30:00,52.28,52.36,52.22,52.28,634500.0,37.8932,37.9512,37.8497,37.8932,634500.0
2013-09-05 14:00:00,52.27,52.3,52.21,52.26,692700.0,37.8859,37.9077,37.8425,37.8787,692700.0
2013-09-05 14:30:00,52.25,52.3,52.23,52.25,561400.0,37.8715,37.9077,37.857,37.8715,561400.0
2013-09-05 15:00:00,52.26,52.26,52.16,52.17,758700.0,37.8787,37.8787,37.8062,37.8135,758700.0
2013-09-05 15:30:00,52.17,52.18,52.03,52.13,2201500.0,37.8135,37.8207,37.712,37.7845,2201500.0
2013-09-06 09:30:00,52.4,52.42,51.51,51.55,2689900.0,37.9802,37.9947,37.3351,37.3641,2689900.0
2013-09-06 10:00:00,51.55,51.72,51.28,51.62,2019200.0,37.3641,37.4873,37.1684,37.4148,2019200.0
2013-09-06 10:30:00,51.62,51.8,51.53,51.8,1527600.0,37.4148,37.5453,37.3496,37.5453,1527600.0
2013-09-06 11:00:00,51.8,52.03,51.8,52.02,1211200.0,37.5453,37.712,37.5453,37.7047,1211200.0
2013-09-06 11:30:00,52.03,52.11,51.98,52.09,734900.0,37.712,37.77,37.6758,37.7555,734900.0
2013-09-06 12:00:00,52.1,52.22,52.04,52.22,896500.0,37.7627,37.8497,37.7192,37.8497,896500.0
2013-09-06 12:30:00,52.22,52.3,52.14,52.3,1081400.0,37.8497,37.9077,37.7917,37.9077,1081400.0
2013-09-06 13:00:00,52.29,52.66,52.28,52.6,2149300.0,37.9004,38.1686,37.8932,38.1251,2149300.0
2013-09-06 13:30:00,52.6,52.64,52.53,52.55,1312700.0,38.1251,38.1541,38.0744,38.0889,1312700.0
2013-09-06 14:00:00,52.54,52.65,52.51,52.57,1138500.0,38.0816,38.1614,38.0599,38.1034,1138500.0
2013-09-06 14:30:00,52.57,52.71,52.54,52.59,1322200.0,38.1034,38.2049,38.0816,38.1179,1322200.0
2013-09-06 15:00:00,52.58,52.66,52.47,52.59,1410200.0,38.1106,38.1686,38.0309,38.1179,1410200.0
2013-09-06 15:30:00,52.59,52.63,52.51,52.55,3056700.0,38.1179,38.1469,38.0599,38.0889,3056700.0
2013-09-09 09:30:00,52.78,53.1,52.6,53.03,3155700.0,38.2556,38.4875,38.1251,38.4368,3155700.0
2013-09-09 10:00:00,53.04,53.1,52.76,52.85,1750100.0,38.4441,38.4875,38.2411,38.3063,1750100.0
2013-09-09 10:30:00,52.84,53.09,52.83,53.09,1257200.0,38.2991,38.4803,38.2918,38.4803,1257200.0
2013-09-09 11:00:00,53.09,53.13,52.99,53.01,1062600.0,38.4803,38.5093,38.4078,38.4223,1062600.0
2013-09-09 11:30:00,53.01,53.09,52.91,53.04,735700.0,38.4223,38.4803,38.3498,38.4441,735700.0
2013-09-09 12:00:00,53.04,53.19,52.96,52.99,1154900.0,38.4441,38.5528,38.3861,38.4078,1154900.0
2013-09-09 12:30:00,52.98,53.0,52.52,52.75,1890800.0,38.4006,38.4151,38.0672,38.2339,1890800.0
2013-09-09 13:00:00,52.74,52.83,52.61,52.62,1022600.0,38.2266,38.2918,38.1324,38.1396,1022600.0
2013-09-09 13:30:00,52.63,52.74,52.54,52.73,1265000.0,38.1469,38.2266,38.0816,38.2194,1265000.0
2013-09-09 14:00:00,52.72,52.82,52.66,52.73,1112700.0,38.2121,38.2846,38.1686,38.2194,1112700.0
2013-09-09 14:30:00,52.73,52.8,52.69,52.71,632300.0,38.2194,38.2701,38.1904,38.2049,632300.0
2013-09-09 15:00:00,52.7,52.77,52.68,52.76,862300.0,38.1976,38.2484,38.1831,38.2411,862300.0
2013-09-09 15:30:00,52.77,52.85,52.73,52.85,1927400.0,38.2484,38.3063,38.2194,38.3063,1927400.0
2013-09-10 09:30:00,53.78,53.93,53.3,53.7,3528000.0,38.9804,39.0891,38.6325,38.9224,3528000.0
2013-09-10 10:00:00,53.7,53.73,53.52,53.61,1705100.0,38.9224,38.9442,38.792,38.8572,1705100.0
2013-09-10 10:30:00,53.61,53.75,53.57,53.66,969100.0,38.8572,38.9587,38.8282,38.8934,969100.0
2013-09-10 11:00:00,53.67,53.74,53.58,53.74,965100.0,38.9007,38.9514,38.8355,38.9514,965100.0
2013-09-10 11:30:00,53.73,53.74,53.55,53.63,953000.0,38.9442,38.9514,38.8137,38.8717,953000.0
2013-09-10 12:00:00,53.64,53.75,53.62,53.64,560500.0,38.8789,38.9587,38.8644,38.8789,560500.0
2013-09-10 12:30:00,53.64,53.74,53.63,53.73,488000.0,38.8789,38.9514,38.8717,38.9442,488000.0
2013-09-10 13:00:00,53.74,53.84,53.68,53.77,887500.0,38.9514,39.0239,38.9079,38.9732,887500.0
2013-09-10 13:30:00,53.76,53.78,53.55,53.55,935600.0,38.9659,38.9804,38.8137,38.8137,935600.0
2013-09-10 14:00:00,53.56,53.7,53.55,53.67,763700.0,38.821,38.9224,38.8137,38.9007,763700.0
2013-09-10 14:30:00,53.67,53.69,53.6,53.65,750100.0,38.9007,38.9152,38.85,38.8862,750100.0
2013-09-10 15:00:00,53.65,53.71,53.62,53.67,986100.0,38.8862,38.9297,38.8644,38.9007,986100.0
2013-09-10 15:30:00,53.68,53.75,53.62,53.67,3502100.0,38.9079,38.9587,38.8644,38.9007,3502100.0
2013-09-11 09:30:00,53.36,53.76,53.32,53.45,2112300.0,38.676,38.9659,38.647,38.7412,2112300.0
2013-09-11 10:00:00,53.45,53.63,53.35,53.43,1240300.0,38.7412,38.8717,38.6687,38.7267,1240300.0
2013-09-11 10:30:00,53.43,53.53,53.39,53.47,678700.0,38.7267,38.7992,38.6977,38.7557,678700.0
2013-09-11 11:00:00,53.48,53.63,53.45,53.55,695500.0,38.763,38.8717,38.7412,38.8137,695500.0
2013-09-11 11:30:00,53.55,53.68,53.54,53.61,927100.0,38.8137,38.9079,38.8065,38.8572,927100.0
2013-09-11 12:00:00,53.62,53.62,53.53,53.59,479300.0,38.8644,38.8644,38.7992,38.8427,479300.0
2013-09-11 12:30:00,53.59,53.6,53.48,53.48,493100.0,38.8427,38.85,38.763,38.763,493100.0
2013-09-11 13:00:00,53.49,53.5,53.41,53.45,670400.0,38.7702,38.7775,38.7122,38.7412,670400.0
2013-09-11 13:30:00,53.45,53.55,53.41,53.42,866800.0,38.7412,38.8137,38.7122,38.7195,866800.0
2013-09-11 14:00:00,53.41,53.48,53.36,53.36,765600.0,38.7122,38.763,38.676,38.676,765600.0
2013-09-11 14:30:00,53.36,53.37,53.28,53.31,979400.0,38.676,38.6832,38.618,38.6398,979400.0
2013-09-11 15:00:00,53.31,53.34,53.21,53.25,1013400.0,38.6398,38.6615,38.5673,38.5963,1013400.0
2013-09-11 15:30:00,53.25,53.28,53.06,53.26,3473400.0,38.5963,38.618,38.4586,38.6035,3473400.0
2013-09-12 09:30:00,53.5,53.71,53.13,53.13,2111500.0,38.7775,38.9297,38.5093,38.5093,2111500.0
2013-09-12 10:00:00,53.12,53.13,52.79,52.84,1386200.0,38.502,38.5093,38.2629,38.2991,1386200.0
2013-09-12 10:30:00,52.85,52.9,52.6,52.62,1315600.0,38.3063,38.3426,38.1251,38.1396,1315600.0
2013-09-12 11:00:00,52.62,52.78,52.58,52.68,1274800.0,38.1396,38.2556,38.1106,38.1831,1274800.0
2013-09-12 11:30:00,52.67,52.74,52.59,52.64,888100.0,38.1759,38.2266,38.1179,38.1541,888100.0
2013-09-12 12:00:00,52.65,52.65,52.35,52.37,1323400.0,38.1614,38.1614,37.9439,37.9584,1323400.0
2013-09-12 12:30:00,52.37,52.5,52.34,52.38,1384100.0,37.9584,38.0527,37.9367,37.9657,1384100.0
2013-09-12 13:00:00,52.38,52.48,52.37,52.44,844400.0,37.9657,38.0382,37.9584,38.0092,844400.0
2013-09-12 13:30:00,52.44,52.45,52.26,52.34,1252000.0,38.0092,38.0164,37.8787,37.9367,1252000.0
2013-09-12 14:00:00,52.34,52.39,52.31,52.37,767800.0,37.9367,37.9729,37.9149,37.9584,767800.0
2013-09-12 14:30:00,52.37,52.42,52.29,52.37,750400.0,37.9584,37.9947,37.9004,37.9584,750400.0
2013-09-12 15:00:00,52.37,52.37,52.18,52.23,1308400.0,37.9584,37.9584,37.8207,37.857,1308400.0
2013-09-12 15:30:00,52.23,52.24,52.08,52.24,3491900.0,37.857,37.8642,37.7482,37.8642,3491900.0
2013-09-13 09:30:00,52.3,52.62,52.23,52.54,1511400.0,37.9077,38.1396,37.857,38.0816,1511400.0
2013-09-13 10:00:00,52.54,52.56,52.27,52.4,1231800.0,38.0816,38.0961,37.8859,37.9802,1231800.0
2013-09-13 10:30:00,52.4,52.68,52.39,52.57,862000.0,37.9802,38.1831,37.9729,38.1034,862000.0
2013-09-13 11:00:00,52.57,52.77,52.57,52.72,721700.0,38.1034,38.2484,38.1034,38.2121,721700.0
2013-09-13 11:30:00,52.73,52.8,52.64,52.64,568700.0,38.2194,38.2701,38.1541,38.1541,568700.0
2013-09-13 12:00:00,52.64,52.75,52.62,52.71,746000.0,38.1541,38.2339,38.1396,38.2049,746000.0
2013-09-13 12:30:00,52.71,52.72,52.58,52.6,425900.0,38.2049,38.2121,38.1106,38.1251,425900.0
2013-09-13 13:00:00,52.6,52.66,52.57,52.64,262600.0,38.1251,38.1686,38.1034,38.1541,262600.0
2013-09-13 13:30:00,52.65,52.72,52.63,52.72,327800.0,38.1614,38.2121,38.1469,38.2121,327800.0
2013-09-13 14:00:00,52.71,52.75,52.59,52.63,507300.0,38.2049,38.2339,38.1179,38.1469,507300.0
2013-09-13 14:30:00,52.63,52.68,52.58,52.62,357300.0,38.1469,38.1831,38.1106,38.1396,357300.0
2013-09-13 15:00:00,52.63,52.65,52.57,52.59,570800.0,38.1469,38.1614,38.1034,38.1179,570800.0
2013-09-13 15:30:00,52.59,52.63,52.51,52.61,1272900.0,38.1179,38.1469,38.0599,38.1324,1272900.0
2013-09-16 09:30:00,53.44,53.49,52.98,53.21,2974600.0,38.734,38.7702,38.4006,38.5673,2974600.0
2013-09-16 10:00:00,53.2,53.36,53.11,53.25,1715000.0,38.56,38.676,38.4948,38.5963,1715000.0
2013-09-16 10:30:00,53.26,53.27,53.07,53.1,1195400.0,38.6035,38.6108,38.4658,38.4875,1195400.0
2013-09-16 11:00:00,53.1,53.27,53.08,53.22,1135600.0,38.4875,38.6108,38.473,38.5745,1135600.0
2013-09-16 11:30:00,53.21,53.31,53.19,53.24,784100.0,38.5673,38.6398,38.5528,38.589,784100.0
2013-09-16 12:00:00,53.24,53.42,53.19,53.4,1073700.0,38.589,38.7195,38.5528,38.705,1073700.0
2013-09-16 12:30:00,53.4,53.42,53.34,53.37,737600.0,38.705,38.7195,38.6615,38.6832,737600.0
2013-09-16 13:00:00,53.37,53.4,53.34,53.35,571100.0,38.6832,38.705,38.6615,38.6687,571100.0
2013-09-16 13:30:00,53.35,53.37,53.16,53.27,906100.0,38.6687,38.6832,38.531,38.6108,906100.0
2013-09-16 14:00:00,53.27,53.27,53.14,53.14,570700.0,38.6108,38.6108,38.5165,38.5165,570700.0
2013-09-16 14:30:00,53.14,53.25,53.07,53.21,899400.0,38.5165,38.5963,38.4658,38.5673,899400.0
2013-09-16 15:00:00,53.2,53.33,53.19,53.2,971800.0,38.56,38.6543,38.5528,38.56,971800.0
2013-09-16 15:30:00,53.19,53.21,53.08,53.15,2049700.0,38.5528,38.5673,38.473,38.5238,2049700.0
2013-09-17 09:30:00,53.19,53.32,53.08,53.2,2044600.0,38.5528,38.647,38.473,38.56,2044600.0
2013-09-17 10:00:00,53.2,53.29,53.18,53.25,856400.0,38.56,38.6253,38.5455,38.5963,856400.0
2013-09-17 10:30:00,53.25,53.25,53.13,53.15,605100.0,38.5963,38.5963,38.5093,38.5238,605100.0
2013-09-17 11:00:00,53.15,53.16,53.07,53.08,660700.0,38.5238,38.531,38.4658,38.473,660700.0
2013-09-17 11:30:00,53.09,53.11,52.99,53.03,836300.0,38.4803,38.4948,38.4078,38.4368,836300.0
2013-09-17 12:00:00,53.03,53.07,53.0,53.01,453300.0,38.4368,38.4658,38.4151,38.4223,453300.0
2013-09-17 12:30:00,53.01,53.13,52.99,53.13,562500.0,38.4223,38.5093,38.4078,38.5093,562500.0
2013-09-17 13:00:00,53.13,53.18,53.07,53.07,377400.0,38.5093,38.5455,38.4658,38.4658,377400.0
2013-09-17 13:30:00,53.07,53.11,53.01,53.07,514800.0,38.4658,38.4948,38.4223,38.4658,514800.0
2013-09-17 14:00:00,53.07,53.1,52.89,53.02,1120400.0,38.4658,38.4875,38.3353,38.4296,1120400.0
2013-09-17 14:30:00,53.03,53.06,52.91,52.95,687000.0,38.4368,38.4586,38.3498,38.3788,687000.0
2013-09-17 15:00:00,52.95,53.01,52.88,52.93,711500.0,38.3788,38.4223,38.3281,38.3643,711500.0
2013-09-17 15:30:00,52.93,53.14,52.88,53.08,2339300.0,38.3643,38.5165,38.3281,38.473,2339300.0
2013-09-18 09:30:00,52.69,53.02,52.56,52.88,2233600.0,38.1904,38.4296,38.0961,38.3281,2233600.0
2013-09-18 10:00:00,52.88,53.0,52.7,52.7,1020000.0,38.3281,38.4151,38.1976,38.1976,1020000.0
2013-09-18 10:30:00,52.7,52.74,52.61,52.71,1008700.0,38.1976,38.2266,38.1324,38.2049,1008700.0
2013-09-18 11:00:00,52.72,52.91,52.72,52.89,763800.0,38.2121,38.3498,38.2121,38.3353,763800.0
2013-09-18 11:30:00,52.89,52.94,52.85,52.9,637200.0,38.3353,38.3716,38.3063,38.3426,637200.0
2013-09-18 12:00:00,52.9,52.94,52.78,52.78,599500.0,38.3426,38.3716,38.2556,38.2556,599500.0
2013-09-18 12:30:00,52.78,52.87,52.78,52.86,510900.0,38.2556,38.3208,38.2556,38.3136,510900.0
2013-09-18 13:00:00,52.86,53.06,52.84,53.06,671700.0,38.3136,38.4586,38.2991,38.4586,671700.0
2013-09-18 13:30:00,53.05,53.08,52.92,52.93,622500.0,38.4513,38.473,38.3571,38.3643,622500.0
2013-09-18 14:00:00,52.96,53.75,52.94,53.42,3383200.0,38.3861,38.9587,38.3716,38.7195,3383200.0
2013-09-18 14:30:00,53.41,53.85,53.31,53.84,2309400.0,38.7122,39.0312,38.6398,39.0239,2309400.0
2013-09-18 15:00:00,53.84,53.87,53.45,53.47,1804700.0,39.0239,39.0456,38.7412,38.7557,1804700.0
2013-09-18 15:30:00,53.47,53.54,53.33,53.42,3146200.0,38.7557,38.8065,38.6543,38.7195,3146200.0
2013-09-19 09:30:00,53.7,53.75,52.64,52.82,3800300.0,38.9224,38.9587,38.1541,38.2846,3800300.0
2013-09-19 10:00:00,52.84,52.96,52.67,52.86,2403100.0,38.2991,38.3861,38.1759,38.3136,2403100.0
2013-09-19 10:30:00,52.83,53.31,52.83,53.3,1902300.0,38.2918,38.6398,38.2918,38.6325,1902300.0
2013-09-19 11:00:00,53.29,53.38,53.19,53.24,1175800.0,38.6253,38.6905,38.5528,38.589,1175800.0
2013-09-19 11:30:00,53.24,53.25,52.9,52.91,1215400.0,38.589,38.5963,38.3426,38.3498,1215400.0
2013-09-19 12:00:00,52.92,53.05,52.86,52.93,948700.0,38.3571,38.4513,38.3136,38.3643,948700.0
2013-09-19 12:30:00,52.93,52.95,52.8,52.8,819400.0,38.3643,38.3788,38.2701,38.2701,819400.0
2013-09-19 13:00:00,52.8,52.82,52.7,52.72,1056200.0,38.2701,38.2846,38.1976,38.2121,1056200.0
2013-09-19 13:30:00,52.73,52.76,52.57,52.59,1098000.0,38.2194,38.2411,38.1034,38.1179,1098000.0
2013-09-19 14:00:00,52.59,52.68,52.53,52.64,974400.0,38.1179,38.1831,38.0744,38.1541,974400.0
2013-09-19 14:30:00,52.63,52.69,52.57,52.68,828200.0,38.1469,38.1904,38.1034,38.1831,828200.0
2013-09-19 15:00:00,52.68,52.78,52.64,52.72,1162300.0,38.1831,38.2556,38.1541,38.2121,1162300.0
2013-09-19 15:30:00,52.72,52.81,52.67,52.76,3485200.0,38.2121,38.2773,38.1759,38.2411,3485200.0
2013-09-20 09:30:00,53.06,53.47,52.87,53.1,8881500.0,38.4586,38.7557,38.3208,38.4875,8881500.0
2013-09-20 10:00:00,53.1,53.25,53.06,53.19,1792600.0,38.4875,38.5963,38.4586,38.5528,1792600.0
2013-09-20 10:30:00,53.18,53.27,53.05,53.14,1402200.0,38.5455,38.6108,38.4513,38.5165,1402200.0
2013-09-20 11:00:00,53.14,53.21,53.12,53.15,892200.0,38.5165,38.5673,38.502,38.5238,892200.0
2013-09-20 11:30:00,53.14,53.21,53.12,53.12,880900.0,38.5165,38.5673,38.502,38.502,880900.0
2013-09-20 12:00:00,53.12,53.15,52.85,52.93,1397600.0,38.502,38.5238,38.3063,38.3643,1397600.0
2013-09-20 12:30:00,52.93,53.08,52.92,53.03,1064900.0,38.3643,38.473,38.3571,38.4368,1064900.0
2013-09-20 13:00:00,53.03,53.05,52.95,53.0,606200.0,38.4368,38.4513,38.3788,38.4151,606200.0
2013-09-20 13:30:00,53.0,53.01,52.87,52.91,692800.0,38.4151,38.4223,38.3208,38.3498,692800.0
2013-09-20 14:00:00,52.91,53.02,52.89,53.01,711700.0,38.3498,38.4296,38.3353,38.4223,711700.0
2013-09-20 14:30:00,53.01,53.03,52.95,53.0,910100.0,38.4223,38.4368,38.3788,38.4151,910100.0
2013-09-20 15:00:00,53.01,53.04,52.86,52.86,1240000.0,38.4223,38.4441,38.3136,38.3136,1240000.0
2013-09-20 15:30:00,52.87,52.97,52.83,52.88,3699400.0,38.3208,38.3933,38.2918,38.3281,3699400.0
2013-09-23 09:30:00,52.08,52.38,51.84,51.9,3870200.0,37.7482,37.9657,37.5743,37.6178,3870200.0
2013-09-23 10:00:00,51.9,52.01,51.62,51.68,2943000.0,37.6178,37.6975,37.4148,37.4583,2943000.0
2013-09-23 10:30:00,51.68,51.85,51.62,51.72,2198000.0,37.4583,37.5815,37.4148,37.4873,2198000.0
2013-09-23 11:00:00,51.71,51.84,51.68,51.8,1695400.0,37.4801,37.5743,37.4583,37.5453,1695400.0
2013-09-23 11:30:00,51.8,51.81,51.65,51.69,1298600.0,37.5453,37.5525,37.4366,37.4656,1298600.0
2013-09-23 12:00:00,51.7,51.81,51.69,51.75,933600.0,37.4728,37.5525,37.4656,37.509,933600.0
2013-09-23 12:30:00,51.75,51.77,51.7,51.74,815800.0,37.509,37.5235,37.4728,37.5018,815800.0
2013-09-23 13:00:00,51.75,51.75,51.61,51.68,1024200.0,37.509,37.509,37.4076,37.4583,1024200.0
2013-09-23 13:30:00,51.68,51.81,51.63,51.77,846400.0,37.4583,37.5525,37.4221,37.5235,846400.0
2013-09-23 14:00:00,51.78,51.8,51.66,51.68,802000.0,37.5308,37.5453,37.4438,37.4583,802000.0
2013-09-23 14:30:00,51.68,51.76,51.68,51.75,865600.0,37.4583,37.5163,37.4583,37.509,865600.0
2013-09-23 15:00:00,51.75,51.75,51.4,51.42,2387200.0,37.509,37.509,37.2554,37.2699,2387200.0
2013-09-23 15:30:00,51.41,51.54,51.39,51.45,4791300.0,37.2626,37.3568,37.2481,37.2916,4791300.0
2013-09-24 09:30:00,51.02,51.27,50.83,50.84,4630700.0,36.9799,37.1611,36.8422,36.8495,4630700.0
2013-09-24 10:00:00,50.84,50.89,50.49,50.7,4170200.0,36.8495,36.8857,36.5958,36.748,4170200.0
2013-09-24 10:30:00,50.7,51.03,50.66,51.0,2483700.0,36.748,36.9872,36.719,36.9654,2483700.0
2013-09-24 11:00:00,51.0,51.28,50.91,50.92,2438200.0,36.9654,37.1684,36.9002,36.9075,2438200.0
2013-09-24 11:30:00,50.92,50.98,50.87,50.93,1292100.0,36.9075,36.9509,36.8712,36.9147,1292100.0
2013-09-24 12:00:00,50.93,51.04,50.88,50.92,1170100.0,36.9147,36.9944,36.8785,36.9075,1170100.0
2013-09-24 12:30:00,50.93,50.99,50.88,50.94,1127200.0,36.9147,36.9582,36.8785,36.9219,1127200.0
2013-09-24 13:00:00,50.94,50.94,50.82,50.93,932000.0,36.9219,36.9219,36.835,36.9147,932000.0
2013-09-24 13:30:00,50.93,51.04,50.89,50.96,1140500.0,36.9147,36.9944,36.8857,36.9364,1140500.0
2013-09-24 14:00:00,50.96,50.99,50.73,50.78,983100.0,36.9364,36.9582,36.7697,36.806,983100.0
2013-09-24 14:30:00,50.78,50.82,50.63,50.63,1177400.0,36.806,36.835,36.6973,36.6973,1177400.0
2013-09-24 15:00:00,50.64,50.66,50.51,50.53,2073300.0,36.7045,36.719,36.6103,36.6248,2073300.0
2013-09-24 15:30:00,50.53,50.53,50.3,50.34,6913800.0,36.6248,36.6248,36.4581,36.4871,6913800.0
2013-09-25 09:30:00,50.21,51.2,50.06,51.16,5819900.0,36.3928,37.1104,36.2841,37.0814,5819900.0
2013-09-25 10:00:00,51.16,51.23,50.89,51.12,4476100.0,37.0814,37.1321,36.8857,37.0524,4476100.0
2013-09-25 10:30:00,51.12,51.13,50.9,50.99,3000600.0,37.0524,37.0597,36.893,36.9582,3000600.0
2013-09-25 11:00:00,50.99,51.29,50.86,51.23,1573500.0,36.9582,37.1756,36.864,37.1321,1573500.0
2013-09-25 11:30:00,51.23,51.5,51.23,51.5,1733700.0,37.1321,37.3278,37.1321,37.3278,1733700.0
2013-09-25 12:00:00,51.49,51.57,51.23,51.28,1481300.0,37.3206,37.3786,37.1321,37.1684,1481300.0
2013-09-25 12:30:00,51.27,51.41,51.27,51.32,980600.0,37.1611,37.2626,37.1611,37.1974,980600.0
2013-09-25 13:00:00,51.33,51.46,51.31,51.32,847200.0,37.2046,37.2989,37.1901,37.1974,847200.0
2013-09-25 13:30:00,51.31,51.36,51.13,51.31,1283600.0,37.1901,37.2264,37.0597,37.1901,1283600.0
2013-09-25 14:00:00,51.32,51.6,50.8,51.44,5203500.0,37.1974,37.4003,36.8205,37.2844,5203500.0
2013-09-25 14:30:00,51.44,51.9,51.41,51.65,2135300.0,37.2844,37.6178,37.2626,37.4366,2135300.0
2013-09-25 15:00:00,51.64,51.72,51.51,51.56,2157200.0,37.4293,37.4873,37.3351,37.3713,2157200.0
2013-09-25 15:30:00,51.55,51.73,51.5,51.72,4958500.0,37.3641,37.4946,37.3278,37.4873,4958500.0
2013-09-26 09:30:00,52.01,52.56,51.74,52.23,4469200.0,37.6975,38.0961,37.5018,37.857,4469200.0
2013-09-26 10:00:00,52.22,52.31,52.0,52.0,2391600.0,37.8497,37.9149,37.6903,37.6903,2391600.0
2013-09-26 10:30:00,52.01,52.08,51.82,51.83,1500000.0,37.6975,37.7482,37.5598,37.567,1500000.0
2013-09-26 11:00:00,51.83,51.91,51.68,51.83,1565200.0,37.567,37.625,37.4583,37.567,1565200.0
2013-09-26 11:30:00,51.83,51.88,51.64,51.8,1109000.0,37.567,37.6033,37.4293,37.5453,1109000.0
2013-09-26 12:00:00,51.81,51.83,51.69,51.77,820900.0,37.5525,37.567,37.4656,37.5235,820900.0
2013-09-26 12:30:00,51.77,51.9,51.76,51.89,853300.0,37.5235,37.6178,37.5163,37.6105,853300.0
2013-09-26 13:00:00,51.88,51.97,51.84,51.84,580000.0,37.6033,37.6685,37.5743,37.5743,580000.0
2013-09-26 13:30:00,51.84,51.87,51.66,51.75,1121500.0,37.5743,37.596,37.4438,37.509,1121500.0
2013-09-26 14:00:00,51.75,51.75,51.55,51.62,818100.0,37.509,37.509,37.3641,37.4148,818100.0
2013-09-26 14:30:00,51.62,51.65,51.54,51.59,756600.0,37.4148,37.4366,37.3568,37.3931,756600.0
2013-09-26 15:00:00,51.59,51.68,51.57,51.64,1011400.0,37.3931,37.4583,37.3786,37.4293,1011400.0
2013-09-26 15:30:00,51.64,51.89,51.62,51.89,2807800.0,37.4293,37.6105,37.4148,37.6105,2807800.0
2013-09-27 09:30:00,51.5,52.4,51.39,52.27,4296100.0,37.3278,37.9802,37.2481,37.8859,4296100.0
2013-09-27 10:00:00,52.27,52.34,51.96,52.01,3074700.0,37.8859,37.9367,37.6613,37.6975,3074700.0
2013-09-27 10:30:00,52.01,52.24,52.0,52.08,1312200.0,37.6975,37.8642,37.6903,37.7482,1312200.0
2013-09-27 11:00:00,52.09,52.11,51.87,52.0,1052800.0,37.7555,37.77,37.596,37.6903,1052800.0
2013-09-27 11:30:00,51.99,52.24,51.94,52.1,1069700.0,37.683,37.8642,37.6468,37.7627,1069700.0
2013-09-27 12:00:00,52.1,52.19,52.08,52.19,573400.0,37.7627,37.828,37.7482,37.828,573400.0
2013-09-27 12:30:00,52.19,52.29,52.19,52.21,717400.0,37.828,37.9004,37.828,37.8425,717400.0
2013-09-27 13:00:00,52.22,52.24,52.13,52.15,755800.0,37.8497,37.8642,37.7845,37.799,755800.0
2013-09-27 13:30:00,52.14,52.23,52.11,52.2,604300.0,37.7917,37.857,37.77,37.8352,604300.0
2013-09-27 14:00:00,52.2,52.3,52.16,52.29,1509300.0,37.8352,37.9077,37.8062,37.9004,1509300.0
2013-09-27 14:30:00,52.29,52.33,52.25,52.26,1164600.0,37.9004,37.9294,37.8715,37.8787,1164600.0
2013-09-27 15:00:00,52.26,52.32,52.16,52.22,1150700.0,37.8787,37.9222,37.8062,37.8497,1150700.0
2013-09-27 15:30:00,52.23,52.33,52.16,52.25,3076700.0,37.857,37.9294,37.8062,37.8715,3076700.0
2013-09-30 09:30:00,51.73,51.85,51.44,51.73,2868000.0,37.4946,37.5815,37.2844,37.4946,2868000.0
2013-09-30 10:00:00,51.72,51.91,51.69,51.81,1846600.0,37.4873,37.625,37.4656,37.5525,1846600.0
2013-09-30 10:30:00,51.8,52.04,51.78,51.93,1826000.0,37.5453,37.7192,37.5308,37.6395,1826000.0
2013-09-30 11:00:00,51.93,52.02,51.88,51.96,1246700.0,37.6395,37.7047,37.6033,37.6613,1246700.0
2013-09-30 11:30:00,51.96,51.98,51.83,51.92,582800.0,37.6613,37.6758,37.567,37.6323,582800.0
2013-09-30 12:00:00,51.93,51.93,51.78,51.87,617200.0,37.6395,37.6395,37.5308,37.596,617200.0
2013-09-30 12:30:00,51.86,51.98,51.84,51.89,611500.0,37.5888,37.6758,37.5743,37.6105,611500.0
2013-09-30 13:00:00,51.89,52.09,51.89,51.98,818200.0,37.6105,37.7555,37.6105,37.6758,818200.0
2013-09-30 13:30:00,51.98,52.05,51.81,51.88,706200.0,37.6758,37.7265,37.5525,37.6033,706200.0
2013-09-30 14:00:00,51.87,51.93,51.82,51.87,633400.0,37.596,37.6395,37.5598,37.596,633400.0
2013-09-30 14:30:00,51.87,51.98,51.85,51.87,602300.0,37.596,37.6758,37.5815,37.596,602300.0
2013-09-30 15:00:00,51.87,51.87,51.61,51.73,1241600.0,37.596,37.596,37.4076,37.4946,1241600.0
2013-09-30 15:30:00,51.73,51.76,51.57,51.69,3993300.0,37.4946,37.5163,37.3786,37.4656,3993300.0
2013-10-01 09:30:00,51.63,51.94,51.45,51.62,2875900.0,37.4221,37.6468,37.2916,37.4148,2875900.0
2013-10-01 10:00:00,51.62,51.88,51.58,51.66,2059900.0,37.4148,37.6033,37.3858,37.4438,2059900.0
2013-10-01 10:30:00,51.66,51.73,51.59,51.71,1330300.0,37.4438,37.4946,37.3931,37.4801,1330300.0
2013-10-01 11:00:00,51.71,51.83,51.66,51.71,852000.0,37.4801,37.567,37.4438,37.4801,852000.0
2013-10-01 11:30:00,51.7,51.95,51.66,51.93,1281600.0,37.4728,37.654,37.4438,37.6395,1281600.0
2013-10-01 12:00:00,51.92,52.04,51.87,52.02,826000.0,37.6323,37.7192,37.596,37.7047,826000.0
2013-10-01 12:30:00,52.03,52.09,51.95,51.99,688600.0,37.712,37.7555,37.654,37.683,688600.0
2013-10-01 13:00:00,51.99,52.08,51.96,51.97,441000.0,37.683,37.7482,37.6613,37.6685,441000.0
2013-10-01 13:30:00,51.97,51.98,51.81,51.88,722300.0,37.6685,37.6758,37.5525,37.6033,722300.0
2013-10-01 14:00:00,51.89,51.89,51.78,51.8,556500.0,37.6105,37.6105,37.5308,37.5453,556500.0
2013-10-01 14:30:00,51.8,51.82,51.75,51.8,888900.0,37.5453,37.5598,37.509,37.5453,888900.0
2013-10-01 15:00:00,51.81,51.86,51.75,51.82,1068100.0,37.5525,37.5888,37.509,37.5598,1068100.0
2013-10-01 15:30:00,51.82,51.95,51.79,51.95,2330900.0,37.5598,37.654,37.538,37.654,2330900.0
2013-10-02 09:30:00,51.32,51.76,51.29,51.6,2187400.0,37.4687,37.79,37.4468,37.6732,2187400.0
2013-10-02 10:00:00,51.6,51.62,51.47,51.55,1362000.0,37.6732,37.6878,37.5783,37.6367,1362000.0
2013-10-02 10:30:00,51.55,51.91,51.48,51.89,1820000.0,37.6367,37.8995,37.5856,37.8849,1820000.0
2013-10-02 11:00:00,51.89,52.12,51.87,52.1,1814500.0,37.8849,38.0528,37.8703,38.0382,1814500.0
2013-10-02 11:30:00,52.1,52.37,52.1,52.36,1887300.0,38.0382,38.2353,38.0382,38.228,1887300.0
2013-10-02 12:00:00,52.37,52.45,52.27,52.3,1885100.0,38.2353,38.2937,38.1623,38.1842,1885100.0
2013-10-02 12:30:00,52.29,52.38,52.27,52.29,1028300.0,38.1769,38.2426,38.1623,38.1769,1028300.0
2013-10-02 13:00:00,52.29,52.31,52.18,52.28,902700.0,38.1769,38.1915,38.0966,38.1696,902700.0
2013-10-02 13:30:00,52.27,52.31,52.14,52.15,770400.0,38.1623,38.1915,38.0674,38.0747,770400.0
2013-10-02 14:00:00,52.15,52.15,52.01,52.1,774700.0,38.0747,38.0747,37.9725,38.0382,774700.0
2013-10-02 14:30:00,52.11,52.13,52.01,52.04,1172300.0,38.0455,38.0601,37.9725,37.9944,1172300.0
2013-10-02 15:00:00,52.03,52.04,51.95,51.98,986400.0,37.9871,37.9944,37.9287,37.9506,986400.0
2013-10-02 15:30:00,51.98,52.02,51.91,52.01,3533900.0,37.9506,37.9798,37.8995,37.9725,3533900.0
2013-10-03 09:30:00,52.07,52.2,51.82,52.12,1904700.0,38.0163,38.1112,37.8338,38.0528,1904700.0
2013-10-03 10:00:00,52.12,52.13,51.86,51.94,1406800.0,38.0528,38.0601,37.863,37.9214,1406800.0
2013-10-03 10:30:00,51.94,51.94,51.76,51.9,1200200.0,37.9214,37.9214,37.79,37.8922,1200200.0
2013-10-03 11:00:00,51.89,52.0,51.85,51.87,1075100.0,37.8849,37.9652,37.8557,37.8703,1075100.0
2013-10-03 11:30:00,51.88,51.95,51.62,51.66,1634700.0,37.8776,37.9287,37.6878,37.717,1634700.0
2013-10-03 12:00:00,51.66,51.72,51.5,51.59,1375800.0,37.717,37.7608,37.6002,37.6659,1375800.0
2013-10-03 12:30:00,51.58,51.86,51.58,51.76,869300.0,37.6586,37.863,37.6586,37.79,869300.0
2013-10-03 13:00:00,51.76,51.95,51.7,51.94,792000.0,37.79,37.9287,37.7462,37.9214,792000.0
2013-10-03 13:30:00,51.94,52.05,51.78,51.92,1040700.0,37.9214,38.0017,37.8046,37.9068,1040700.0
2013-10-03 14:00:00,51.93,51.93,51.69,51.89,898400.0,37.9141,37.9141,37.7389,37.8849,898400.0
2013-10-03 14:30:00,51.88,51.98,51.78,51.91,791400.0,37.8776,37.9506,37.8046,37.8995,791400.0
2013-10-03 15:00:00,51.91,52.02,51.82,52.0,1008600.0,37.8995,37.9798,37.8338,37.9652,1008600.0
2013-10-03 15:30:00,52.0,52.05,51.89,51.91,2594300.0,37.9652,38.0017,37.8849,37.8995,2594300.0
2013-10-04 09:30:00,52.06,52.35,52.01,52.3,1850200.0,38.009,38.2207,37.9725,38.1842,1850200.0
2013-10-04 10:00:00,52.3,52.34,52.18,52.31,1046800.0,38.1842,38.2134,38.0966,38.1915,1046800.0
2013-10-04 10:30:00,52.3,52.43,52.29,52.34,1013900.0,38.1842,38.2791,38.1769,38.2134,1013900.0
2013-10-04 11:00:00,52.34,52.43,52.25,52.36,1230800.0,38.2134,38.2791,38.1477,38.228,1230800.0
2013-10-04 11:30:00,52.36,52.45,52.28,52.45,836100.0,38.228,38.2937,38.1696,38.2937,836100.0
2013-10-04 12:00:00,52.45,52.59,52.39,52.59,878800.0,38.2937,38.396,38.2499,38.396,878800.0
2013-10-04 12:30:00,52.58,52.59,52.46,52.49,609100.0,38.3887,38.396,38.301,38.323,609100.0
2013-10-04 13:00:00,52.5,52.5,52.4,52.45,566200.0,38.3303,38.3303,38.2572,38.2937,566200.0
2013-10-04 13:30:00,52.46,52.51,52.41,52.43,494400.0,38.301,38.3376,38.2645,38.2791,494400.0
2013-10-04 14:00:00,52.42,52.54,52.42,52.46,802000.0,38.2718,38.3595,38.2718,38.301,802000.0
2013-10-04 14:30:00,52.47,52.59,52.42,52.59,877600.0,38.3084,38.396,38.2718,38.396,877600.0
2013-10-04 15:00:00,52.59,52.61,52.52,52.58,1187700.0,38.396,38.4106,38.3449,38.3887,1187700.0
2013-10-04 15:30:00,52.58,52.68,52.52,52.65,3646100.0,38.3887,38.4617,38.3449,38.4398,3646100.0
2013-10-07 09:30:00,52.28,52.35,52.0,52.15,2181700.0,38.1696,38.2207,37.9652,38.0747,2181700.0
2013-10-07 10:00:00,52.15,52.36,52.08,52.2,1322700.0,38.0747,38.228,38.0236,38.1112,1322700.0
2013-10-07 10:30:00,52.2,52.25,52.13,52.19,622200.0,38.1112,38.1477,38.0601,38.1039,622200.0
2013-10-07 11:00:00,52.18,52.19,52.03,52.05,1053100.0,38.0966,38.1039,37.9871,38.0017,1053100.0
2013-10-07 11:30:00,52.06,52.28,52.03,52.25,961700.0,38.009,38.1696,37.9871,38.1477,961700.0
2013-10-07 12:00:00,52.24,52.3,52.13,52.13,491500.0,38.1404,38.1842,38.0601,38.0601,491500.0
2013-10-07 12:30:00,52.13,52.13,52.04,52.08,573000.0,38.0601,38.0601,37.9944,38.0236,573000.0
2013-10-07 13:00:00,52.08,52.15,52.04,52.05,511600.0,38.0236,38.0747,37.9944,38.0017,511600.0
2013-10-07 13:30:00,52.06,52.12,52.01,52.12,516600.0,38.009,38.0528,37.9725,38.0528,516600.0
2013-10-07 14:00:00,52.11,52.13,52.0,52.02,844700.0,38.0455,38.0601,37.9652,37.9798,844700.0
2013-10-07 14:30:00,52.03,52.08,52.0,52.05,905700.0,37.9871,38.0236,37.9652,38.0017,905700.0
2013-10-07 15:00:00,52.06,52.07,51.99,52.02,1179000.0,38.009,38.0163,37.9579,37.9798,1179000.0
2013-10-07 15:30:00,52.01,52.02,51.84,51.84,3476300.0,37.9725,37.9798,37.8484,37.8484,3476300.0
2013-10-08 09:30:00,51.92,51.96,51.7,51.9,1723000.0,37.9068,37.936,37.7462,37.8922,1723000.0
2013-10-08 10:00:00,51.9,51.92,51.64,51.65,1424100.0,37.8922,37.9068,37.7024,37.7097,1424100.0
2013-10-08 10:30:00,51.64,51.65,51.33,51.34,1734300.0,37.7024,37.7097,37.476,37.4833,1734300.0
2013-10-08 11:00:00,51.34,51.44,51.22,51.33,1635500.0,37.4833,37.5563,37.3957,37.476,1635500.0
2013-10-08 11:30:00,51.33,51.35,51.11,51.13,1268600.0,37.476,37.4906,37.3154,37.33,1268600.0
2013-10-08 12:00:00,51.14,51.23,51.05,51.23,846000.0,37.3373,37.403,37.2716,37.403,846000.0
2013-10-08 12:30:00,51.23,51.34,51.15,51.26,783000.0,37.403,37.4833,37.3446,37.4249,783000.0
2013-10-08 13:00:00,51.26,51.34,51.13,51.21,773500.0,37.4249,37.4833,37.33,37.3884,773500.0
2013-10-08 13:30:00,51.21,51.27,51.09,51.12,588900.0,37.3884,37.4322,37.3008,37.3227,588900.0
2013-10-08 14:00:00,51.12,51.19,51.01,51.15,893900.0,37.3227,37.3738,37.2424,37.3446,893900.0
2013-10-08 14:30:00,51.15,51.2,51.02,51.06,1215600.0,37.3446,37.3811,37.2497,37.2789,1215600.0
2013-10-08 15:00:00,51.07,51.24,51.0,51.2,1565900.0,37.2862,37.4103,37.2351,37.3811,1565900.0
2013-10-08 15:30:00,51.19,51.21,50.84,50.89,3251600.0,37.3738,37.3884,37.1183,37.1548,3251600.0
2013-10-09 09:30:00,51.14,51.34,51.0,51.04,2347800.0,37.3373,37.4833,37.2351,37.2643,2347800.0
2013-10-09 10:00:00,51.04,51.14,50.81,50.99,1700200.0,37.2643,37.3373,37.0964,37.2278,1700200.0
2013-10-09 10:30:00,50.99,51.03,50.61,50.61,2454500.0,37.2278,37.257,36.9504,36.9504,2454500.0
2013-10-09 11:00:00,50.62,50.66,50.25,50.48,2761300.0,36.9577,36.9869,36.6875,36.8555,2761300.0
2013-10-09 11:30:00,50.48,50.83,50.48,50.82,1510300.0,36.8555,37.111,36.8555,37.1037,1510300.0
2013-10-09 12:00:00,50.82,50.93,50.81,50.9,1037300.0,37.1037,37.184,37.0964,37.1621,1037300.0
2013-10-09 12:30:00,50.9,51.03,50.86,50.91,848200.0,37.1621,37.257,37.1329,37.1694,848200.0
2013-10-09 13:00:00,50.91,51.3,50.91,51.25,1350300.0,37.1694,37.4541,37.1694,37.4176,1350300.0
2013-10-09 13:30:00,51.24,51.28,50.97,51.02,1043300.0,37.4103,37.4395,37.2132,37.2497,1043300.0
2013-10-09 14:00:00,51.01,51.07,50.87,51.05,1280700.0,37.2424,37.2862,37.1402,37.2716,1280700.0
2013-10-09 14:30:00,51.05,51.13,50.96,51.04,1048100.0,37.2716,37.33,37.2059,37.2643,1048100.0
2013-10-09 15:00:00,51.04,51.1,50.88,50.91,1226500.0,37.2643,37.3081,37.1475,37.1694,1226500.0
2013-10-09 15:30:00,50.92,50.97,50.64,50.77,3153200.0,37.1767,37.2132,36.9723,37.0672,3153200.0
2013-10-10 09:30:00,51.84,51.86,51.38,51.59,2935600.0,37.8484,37.863,37.5125,37.6659,2935600.0
2013-10-10 10:00:00,51.6,51.84,51.57,51.69,1852900.0,37.6732,37.8484,37.6513,37.7389,1852900.0
2013-10-10 10:30:00,51.7,52.08,51.59,51.82,1627600.0,37.7462,38.0236,37.6659,37.8338,1627600.0
2013-10-10 11:00:00,51.83,51.92,51.78,51.8,1183800.0,37.8411,37.9068,37.8046,37.8192,1183800.0
2013-10-10 11:30:00,51.8,52.05,51.74,51.99,1431900.0,37.8192,38.0017,37.7754,37.9579,1431900.0
2013-10-10 12:00:00,51.99,52.12,51.96,52.12,966200.0,37.9579,38.0528,37.936,38.0528,966200.0
2013-10-10 12:30:00,52.12,52.23,52.1,52.19,920100.0,38.0528,38.1331,38.0382,38.1039,920100.0
2013-10-10 13:00:00,52.19,52.2,52.01,52.03,834400.0,38.1039,38.1112,37.9725,37.9871,834400.0
2013-10-10 13:30:00,52.03,52.15,51.97,52.11,742800.0,37.9871,38.0747,37.9433,38.0455,742800.0
2013-10-10 14:00:00,52.1,52.11,51.92,52.0,755200.0,38.0382,38.0455,37.9068,37.9652,755200.0
2013-10-10 14:30:00,52.0,52.08,51.96,52.06,1040400.0,37.9652,38.0236,37.936,38.009,1040400.0
2013-10-10 15:00:00,52.07,52.56,52.04,52.29,2373000.0,38.0163,38.3741,37.9944,38.1769,2373000.0
2013-10-10 15:30:00,52.3,52.52,52.23,52.45,3701800.0,38.1842,38.3449,38.1331,38.2937,3701800.0
2013-10-11 09:30:00,52.96,53.35,52.44,52.79,6422400.0,38.6661,38.9508,38.2864,38.542,6422400.0
2013-10-11 10:00:00,52.79,52.9,52.44,52.5,3368600.0,38.542,38.6223,38.2864,38.3303,3368600.0
2013-10-11 10:30:00,52.48,52.58,52.16,52.57,2920400.0,38.3157,38.3887,38.082,38.3814,2920400.0
2013-10-11 11:00:00,52.55,52.58,52.31,52.31,1789400.0,38.3668,38.3887,38.1915,38.1915,1789400.0
2013-10-11 11:30:00,52.32,52.65,52.28,52.62,1581000.0,38.1988,38.4398,38.1696,38.4179,1581000.0
2013-10-11 12:00:00,52.62,52.9,52.58,52.76,1590900.0,38.4179,38.6223,38.3887,38.5201,1590900.0
2013-10-11 12:30:00,52.76,52.97,52.67,52.88,1722800.0,38.5201,38.6734,38.4544,38.6077,1722800.0
2013-10-11 13:00:00,52.88,52.93,52.49,52.54,1106900.0,38.6077,38.6442,38.323,38.3595,1106900.0
2013-10-11 13:30:00,52.54,52.56,52.32,52.47,1071300.0,38.3595,38.3741,38.1988,38.3084,1071300.0
2013-10-11 14:00:00,52.47,52.66,52.41,52.6,973300.0,38.3084,38.4471,38.2645,38.4033,973300.0
2013-10-11 14:30:00,52.61,52.63,52.38,52.39,1012200.0,38.4106,38.4252,38.2426,38.2499,1012200.0
2013-10-11 15:00:00,52.39,52.45,52.26,52.45,1414400.0,38.2499,38.2937,38.155,38.2937,1414400.0
2013-10-11 15:30:00,52.45,52.56,52.29,52.52,3167300.0,38.2937,38.3741,38.1769,38.3449,3167300.0
2013-10-14 09:30:00,51.9,52.16,51.86,52.01,2615800.0,37.8922,38.082,37.863,37.9725,2615800.0
2013-10-14 10:00:00,52.03,52.11,51.87,51.91,1066700.0,37.9871,38.0455,37.8703,37.8995,1066700.0
2013-10-14 10:30:00,51.91,51.97,51.85,51.92,1031000.0,37.8995,37.9433,37.8557,37.9068,1031000.0
2013-10-14 11:00:00,51.91,51.92,51.76,51.82,872500.0,37.8995,37.9068,37.79,37.8338,872500.0
2013-10-14 11:30:00,51.82,52.04,51.82,52.0,902600.0,37.8338,37.9944,37.8338,37.9652,902600.0
2013-10-14 12:00:00,52.0,52.05,51.92,51.93,649700.0,37.9652,38.0017,37.9068,37.9141,649700.0
2013-10-14 12:30:00,51.93,52.16,51.89,52.13,813600.0,37.9141,38.082,37.8849,38.0601,813600.0
2013-10-14 13:00:00,52.13,52.38,52.1,52.35,932800.0,38.0601,38.2426,38.0382,38.2207,932800.0
2013-10-14 13:30:00,52.35,52.38,52.21,52.29,1010900.0,38.2207,38.2426,38.1185,38.1769,1010900.0
2013-10-14 14:00:00,52.29,52.72,52.27,52.64,1788700.0,38.1769,38.4909,38.1623,38.4325,1788700.0
2013-10-14 14:30:00,52.64,52.83,52.62,52.68,1547600.0,38.4325,38.5712,38.4179,38.4617,1547600.0
2013-10-14 15:00:00,52.68,52.84,52.63,52.71,1387000.0,38.4617,38.5785,38.4252,38.4836,1387000.0
2013-10-14 15:30:00,52.72,52.77,52.61,52.73,2153300.0,38.4909,38.5274,38.4106,38.4982,2153300.0
2013-10-15 09:30:00,52.91,52.91,52.21,52.51,2492900.0,38.6296,38.6296,38.1185,38.3376,2492900.0
2013-10-15 10:00:00,52.51,52.87,52.39,52.73,1512700.0,38.3376,38.6004,38.2499,38.4982,1512700.0
2013-10-15 10:30:00,52.73,52.94,52.63,52.71,1220200.0,38.4982,38.6515,38.4252,38.4836,1220200.0
2013-10-15 11:00:00,52.7,53.01,52.6,52.98,1626800.0,38.4763,38.7026,38.4033,38.6807,1626800.0
2013-10-15 11:30:00,52.98,53.04,52.76,52.83,1115700.0,38.6807,38.7245,38.5201,38.5712,1115700.0
2013-10-15 12:00:00,52.83,52.83,52.59,52.65,856600.0,38.5712,38.5712,38.396,38.4398,856600.0
2013-10-15 12:30:00,52.65,52.75,52.61,52.7,495000.0,38.4398,38.5128,38.4106,38.4763,495000.0
2013-10-15 13:00:00,52.7,52.78,52.63,52.64,568900.0,38.4763,38.5347,38.4252,38.4325,568900.0
2013-10-15 13:30:00,52.65,52.76,52.62,52.74,454100.0,38.4398,38.5201,38.4179,38.5055,454100.0
2013-10-15 14:00:00,52.74,52.79,52.4,52.43,904900.0,38.5055,38.542,38.2572,38.2791,904900.0
2013-10-15 14:30:00,52.42,52.51,52.18,52.5,1356400.0,38.2718,38.3376,38.0966,38.3303,1356400.0
2013-10-15 15:00:00,52.5,52.61,52.37,52.53,979000.0,38.3303,38.4106,38.2353,38.3522,979000.0
2013-10-15 15:30:00,52.51,52.55,52.31,52.31,2159900.0,38.3376,38.3668,38.1915,38.1915,2159900.0
2013-10-16 09:30:00,52.62,53.86,52.58,53.75,4765700.0,38.4179,39.3232,38.3887,39.2429,4765700.0
2013-10-16 10:00:00,53.75,53.89,53.52,53.71,2878800.0,39.2429,39.3451,39.075,39.2137,2878800.0
2013-10-16 10:30:00,53.7,53.79,53.57,53.77,1559400.0,39.2064,39.2721,39.1115,39.2575,1559400.0
2013-10-16 11:00:00,53.76,53.94,53.62,53.65,1924400.0,39.2502,39.3816,39.148,39.1699,1924400.0
2013-10-16 11:30:00,53.65,53.87,53.65,53.8,1136500.0,39.1699,39.3305,39.1699,39.2794,1136500.0
2013-10-16 12:00:00,53.8,53.94,53.67,53.67,1329800.0,39.2794,39.3816,39.1845,39.1845,1329800.0
2013-10-16 12:30:00,53.66,53.84,53.55,53.73,1172000.0,39.1772,39.3086,39.0969,39.2283,1172000.0
2013-10-16 13:00:00,53.73,53.81,53.66,53.79,668200.0,39.2283,39.2867,39.1772,39.2721,668200.0
2013-10-16 13:30:00,53.8,53.85,53.75,53.77,974700.0,39.2794,39.3159,39.2429,39.2575,974700.0
2013-10-16 14:00:00,53.76,53.91,53.76,53.82,1131700.0,39.2502,39.3597,39.2502,39.294,1131700.0
2013-10-16 14:30:00,53.82,53.95,53.75,53.9,998900.0,39.294,39.3889,39.2429,39.3524,998900.0
2013-10-16 15:00:00,53.89,53.98,53.83,53.91,1279300.0,39.3451,39.4108,39.3013,39.3597,1279300.0
2013-10-16 15:30:00,53.91,54.05,53.88,54.0,2966100.0,39.3597,39.4619,39.3378,39.4254,2966100.0
2013-10-17 09:30:00,53.77,54.0,53.61,53.72,2348600.0,39.2575,39.4254,39.1407,39.221,2348600.0
2013-10-17 10:00:00,53.73,53.82,53.63,53.76,1264300.0,39.2283,39.294,39.1553,39.2502,1264300.0
2013-10-17 10:30:00,53.75,53.95,53.72,53.91,1407500.0,39.2429,39.3889,39.221,39.3597,1407500.0
2013-10-17 11:00:00,53.92,54.19,53.91,54.01,1451100.0,39.367,39.5641,39.3597,39.4327,1451100.0
2013-10-17 11:30:00,54.02,54.17,54.01,54.12,849000.0,39.44,39.5495,39.4327,39.513,849000.0
2013-10-17 12:00:00,54.12,54.18,54.05,54.11,677400.0,39.513,39.5568,39.4619,39.5057,677400.0
2013-10-17 12:30:00,54.11,54.15,54.05,54.15,577300.0,39.5057,39.5349,39.4619,39.5349,577300.0
2013-10-17 13:00:00,54.15,54.26,54.09,54.16,857600.0,39.5349,39.6152,39.4911,39.5422,857600.0
2013-10-17 13:30:00,54.16,54.19,54.05,54.06,525600.0,39.5422,39.5641,39.4619,39.4692,525600.0
2013-10-17 14:00:00,54.07,54.1,53.93,53.95,1059100.0,39.4765,39.4984,39.3743,39.3889,1059100.0
2013-10-17 14:30:00,53.95,54.1,53.94,54.09,902000.0,39.3889,39.4984,39.3816,39.4911,902000.0
2013-10-17 15:00:00,54.1,54.14,54.02,54.13,1196500.0,39.4984,39.5276,39.44,39.5203,1196500.0
2013-10-17 15:30:00,54.13,54.29,54.09,54.2,2429400.0,39.5203,39.6371,39.4911,39.5714,2429400.0
2013-10-18 09:30:00,54.26,54.3,53.91,54.23,4027100.0,39.6152,39.6444,39.3597,39.5933,4027100.0
2013-10-18 10:00:00,54.23,54.27,53.89,53.91,1439100.0,39.5933,39.6225,39.3451,39.3597,1439100.0
2013-10-18 10:30:00,53.9,53.98,53.8,53.98,1370800.0,39.3524,39.4108,39.2794,39.4108,1370800.0
2013-10-18 11:00:00,53.98,54.08,53.96,54.04,772400.0,39.4108,39.4838,39.3962,39.4546,772400.0
2013-10-18 11:30:00,54.04,54.09,53.9,53.91,906100.0,39.4546,39.4911,39.3524,39.3597,906100.0
2013-10-18 12:00:00,53.91,53.98,53.87,53.88,792600.0,39.3597,39.4108,39.3305,39.3378,792600.0
2013-10-18 12:30:00,53.88,53.97,53.84,53.95,887900.0,39.3378,39.4035,39.3086,39.3889,887900.0
2013-10-18 13:00:00,53.96,54.12,53.95,54.07,1473300.0,39.3962,39.513,39.3889,39.4765,1473300.0
2013-10-18 13:30:00,54.08,54.2,54.03,54.2,708800.0,39.4838,39.5714,39.4473,39.5714,708800.0
2013-10-18 14:00:00,54.21,54.23,54.02,54.13,669100.0,39.5787,39.5933,39.44,39.5203,669100.0
2013-10-18 14:30:00,54.13,54.21,54.05,54.07,616700.0,39.5203,39.5787,39.4619,39.4765,616700.0
2013-10-18 15:00:00,54.07,54.07,53.96,53.99,955400.0,39.4765,39.4765,39.3962,39.4181,955400.0
2013-10-18 15:30:00,54.0,54.58,53.9,54.3,8253500.0,39.4254,39.8489,39.3524,39.6444,8253500.0
2013-10-21 09:30:00,54.27,54.58,53.89,54.51,4208900.0,39.6225,39.8489,39.3451,39.7978,4208900.0
2013-10-21 10:00:00,54.51,54.85,54.34,54.4,1976600.0,39.7978,40.046,39.6736,39.7174,1976600.0
2013-10-21 10:30:00,54.4,54.5,54.25,54.28,1185400.0,39.7174,39.7905,39.6079,39.6298,1185400.0
2013-10-21 11:00:00,54.28,54.34,54.15,54.22,883100.0,39.6298,39.6736,39.5349,39.586,883100.0
2013-10-21 11:30:00,54.22,54.25,54.05,54.24,791300.0,39.586,39.6079,39.4619,39.6006,791300.0
2013-10-21 12:00:00,54.23,54.23,54.06,54.18,758800.0,39.5933,39.5933,39.4692,39.5568,758800.0
2013-10-21 12:30:00,54.17,54.3,54.17,54.3,605100.0,39.5495,39.6444,39.5495,39.6444,605100.0
2013-10-21 13:00:00,54.3,54.35,54.22,54.28,970800.0,39.6444,39.6809,39.586,39.6298,970800.0
2013-10-21 13:30:00,54.27,54.36,54.26,54.28,881200.0,39.6225,39.6882,39.6152,39.6298,881200.0
2013-10-21 14:00:00,54.28,54.29,54.11,54.25,1095600.0,39.6298,39.6371,39.5057,39.6079,1095600.0
2013-10-21 14:30:00,54.25,54.25,54.14,54.17,793300.0,39.6079,39.6079,39.5276,39.5495,793300.0
2013-10-21 15:00:00,54.17,54.32,54.15,54.31,1306300.0,39.5495,39.659,39.5349,39.6517,1306300.0
2013-10-21 15:30:00,54.32,54.32,54.17,54.25,2333000.0,39.659,39.659,39.5495,39.6079,2333000.0
2013-10-22 09:30:00,54.64,54.68,54.3,54.41,2362900.0,39.8927,39.9219,39.6444,39.7247,2362900.0
2013-10-22 10:00:00,54.42,54.61,54.41,54.56,1684200.0,39.732,39.8708,39.7247,39.8343,1684200.0
2013-10-22 10:30:00,54.57,54.59,54.02,54.17,1962600.0,39.8416,39.8562,39.44,39.5495,1962600.0
2013-10-22 11:00:00,54.18,54.22,54.01,54.08,1256600.0,39.5568,39.586,39.4327,39.4838,1256600.0
2013-10-22 11:30:00,54.08,54.28,54.06,54.24,966900.0,39.4838,39.6298,39.4692,39.6006,966900.0
2013-10-22 12:00:00,54.24,54.28,54.11,54.21,830000.0,39.6006,39.6298,39.5057,39.5787,830000.0
2013-10-22 12:30:00,54.21,54.23,54.14,54.15,693100.0,39.5787,39.5933,39.5276,39.5349,693100.0
2013-10-22 13:00:00,54.16,54.19,54.06,54.11,635400.0,39.5422,39.5641,39.4692,39.5057,635400.0
2013-10-22 13:30:00,54.1,54.18,54.09,54.15,601300.0,39.4984,39.5568,39.4911,39.5349,601300.0
2013-10-22 14:00:00,54.16,54.18,54.02,54.08,953000.0,39.5422,39.5568,39.44,39.4838,953000.0
2013-10-22 14:30:00,54.07,54.18,54.06,54.11,807400.0,39.4765,39.5568,39.4692,39.5057,807400.0
2013-10-22 15:00:00,54.12,54.2,53.97,53.99,2859700.0,39.513,39.5714,39.4035,39.4181,2859700.0
2013-10-22 15:30:00,53.99,54.15,53.73,53.81,4522900.0,39.4181,39.5349,39.2283,39.2867,4522900.0
2013-10-23 09:30:00,53.31,53.36,52.92,53.06,3267400.0,38.9216,38.9581,38.6369,38.7391,3267400.0
2013-10-23 10:00:00,53.06,53.21,53.0,53.12,1909500.0,38.7391,38.8486,38.6953,38.7829,1909500.0
2013-10-23 10:30:00,53.11,53.19,52.97,53.09,1196800.0,38.7756,38.834,38.6734,38.761,1196800.0
2013-10-23 11:00:00,53.09,53.2,53.07,53.09,1751500.0,38.761,38.8413,38.7464,38.761,1751500.0
2013-10-23 11:30:00,53.09,53.18,53.04,53.1,1099500.0,38.761,38.8267,38.7245,38.7683,1099500.0
2013-10-23 12:00:00,53.11,53.18,52.94,52.94,1038700.0,38.7756,38.8267,38.6515,38.6515,1038700.0
2013-10-23 12:30:00,52.94,53.01,52.9,52.92,1048500.0,38.6515,38.7026,38.6223,38.6369,1048500.0
2013-10-23 13:00:00,52.92,52.94,52.8,52.81,1216600.0,38.6369,38.6515,38.5493,38.5566,1216600.0
2013-10-23 13:30:00,52.82,52.91,52.78,52.82,1116600.0,38.5639,38.6296,38.5347,38.5639,1116600.0
2013-10-23 14:00:00,52.83,52.99,52.82,52.97,949200.0,38.5712,38.688,38.5639,38.6734,949200.0
2013-10-23 14:30:00,52.96,53.07,52.96,52.98,1018300.0,38.6661,38.7464,38.6661,38.6807,1018300.0
2013-10-23 15:00:00,52.98,52.98,52.87,52.9,1017800.0,38.6807,38.6807,38.6004,38.6223,1017800.0
2013-10-23 15:30:00,52.9,52.92,52.72,52.76,2998700.0,38.6223,38.6369,38.4909,38.5201,2998700.0
2013-10-24 09:30:00,52.85,52.89,52.23,52.24,2455100.0,38.5858,38.615,38.1331,38.1404,2455100.0
2013-10-24 10:00:00,52.25,52.37,52.11,52.26,1749100.0,38.1477,38.2353,38.0455,38.155,1749100.0
2013-10-24 10:30:00,52.26,52.32,52.21,52.29,836900.0,38.155,38.1988,38.1185,38.1769,836900.0
2013-10-24 11:00:00,52.29,52.41,52.25,52.4,1103400.0,38.1769,38.2645,38.1477,38.2572,1103400.0
2013-10-24 11:30:00,52.39,52.49,52.35,52.45,873800.0,38.2499,38.323,38.2207,38.2937,873800.0
2013-10-24 12:00:00,52.44,52.51,52.39,52.39,683400.0,38.2864,38.3376,38.2499,38.2499,683400.0
2013-10-24 12:30:00,52.39,52.41,52.26,52.4,764900.0,38.2499,38.2645,38.155,38.2572,764900.0
2013-10-24 13:00:00,52.4,52.41,52.32,52.35,981000.0,38.2572,38.2645,38.1988,38.2207,981000.0
2013-10-24 13:30:00,52.36,52.46,52.34,52.42,601400.0,38.228,38.301,38.2134,38.2718,601400.0
2013-10-24 14:00:00,52.43,52.46,52.33,52.38,778100.0,38.2791,38.301,38.2061,38.2426,778100.0
2013-10-24 14:30:00,52.38,52.51,52.36,52.5,823400.0,38.2426,38.3376,38.228,38.3303,823400.0
2013-10-24 15:00:00,52.5,52.56,52.45,52.5,1151700.0,38.3303,38.3741,38.2937,38.3303,1151700.0
2013-10-24 15:30:00,52.5,52.53,52.39,52.48,2315400.0,38.3303,38.3522,38.2499,38.3157,2315400.0
2013-10-25 09:30:00,52.1,52.45,52.07,52.41,2022000.0,38.0382,38.2937,38.0163,38.2645,2022000.0
2013-10-25 10:00:00,52.4,52.63,52.39,52.53,1677000.0,38.2572,38.4252,38.2499,38.3522,1677000.0
2013-10-25 10:30:00,52.53,52.57,52.42,52.53,1115600.0,38.3522,38.3814,38.2718,38.3522,1115600.0
2013-10-25 11:00:00,52.54,52.55,52.47,52.53,821300.0,38.3595,38.3668,38.3084,38.3522,821300.0
2013-10-25 11:30:00,52.53,52.6,52.48,52.55,980700.0,38.3522,38.4033,38.3157,38.3668,980700.0
2013-10-25 12:00:00,52.56,52.65,52.52,52.65,807500.0,38.3741,38.4398,38.3449,38.4398,807500.0
2013-10-25 12:30:00,52.64,52.73,52.61,52.7,790600.0,38.4325,38.4982,38.4106,38.4763,790600.0
2013-10-25 13:00:00,52.7,52.73,52.56,52.69,1298100.0,38.4763,38.4982,38.3741,38.469,1298100.0
2013-10-25 13:30:00,52.69,52.84,52.66,52.83,842900.0,38.469,38.5785,38.4471,38.5712,842900.0
2013-10-25 14:00:00,52.82,52.91,52.75,52.77,1110800.0,38.5639,38.6296,38.5128,38.5274,1110800.0
2013-10-25 14:30:00,52.77,52.82,52.71,52.82,723300.0,38.5274,38.5639,38.4836,38.5639,723300.0
2013-10-25 15:00:00,52.82,52.84,52.71,52.71,1004900.0,38.5639,38.5785,38.4836,38.4836,1004900.0
2013-10-25 15:30:00,52.71,52.82,52.7,52.78,2268000.0,38.4836,38.5639,38.4763,38.5347,2268000.0
2013-10-28 09:30:00,52.89,52.94,52.55,52.63,1769900.0,38.615,38.6515,38.3668,38.4252,1769900.0
2013-10-28 10:00:00,52.61,52.73,52.5,52.64,1160700.0,38.4106,38.4982,38.3303,38.4325,1160700.0
2013-10-28 10:30:00,52.64,52.84,52.63,52.66,888700.0,38.4325,38.5785,38.4252,38.4471,888700.0
2013-10-28 11:00:00,52.66,52.9,52.63,52.89,808800.0,38.4471,38.6223,38.4252,38.615,808800.0
2013-10-28 11:30:00,52.89,53.05,52.84,53.02,994100.0,38.615,38.7318,38.5785,38.7099,994100.0
2013-10-28 12:00:00,53.02,53.09,52.97,53.02,779600.0,38.7099,38.761,38.6734,38.7099,779600.0
2013-10-28 12:30:00,53.02,53.05,52.95,53.01,607900.0,38.7099,38.7318,38.6588,38.7026,607900.0
2013-10-28 13:00:00,53.01,53.01,52.91,52.93,739100.0,38.7026,38.7026,38.6296,38.6442,739100.0
2013-10-28 13:30:00,52.92,52.97,52.76,52.81,523200.0,38.6369,38.6734,38.5201,38.5566,523200.0
2013-10-28 14:00:00,52.81,52.89,52.71,52.86,703700.0,38.5566,38.615,38.4836,38.5931,703700.0
2013-10-28 14:30:00,52.85,52.91,52.82,52.86,472500.0,38.5858,38.6296,38.5639,38.5931,472500.0
2013-10-28 15:00:00,52.86,52.87,52.72,52.73,854900.0,38.5931,38.6004,38.4909,38.4982,854900.0
2013-10-28 15:30:00,52.73,52.73,52.55,52.69,2665200.0,38.4982,38.4982,38.3668,38.469,2665200.0
2013-10-29 09:30:00,52.83,52.99,52.78,52.91,2178400.0,38.5712,38.688,38.5347,38.6296,2178400.0
2013-10-29 10:00:00,52.91,52.95,52.65,52.77,1113600.0,38.6296,38.6588,38.4398,38.5274,1113600.0
2013-10-29 10:30:00,52.77,52.8,52.53,52.7,1127300.0,38.5274,38.5493,38.3522,38.4763,1127300.0
2013-10-29 11:00:00,52.7,52.96,52.69,52.92,1215000.0,38.4763,38.6661,38.469,38.6369,1215000.0
2013-10-29 11:30:00,52.92,52.97,52.76,52.79,877900.0,38.6369,38.6734,38.5201,38.542,877900.0
2013-10-29 12:00:00,52.8,52.89,52.77,52.83,551400.0,38.5493,38.615,38.5274,38.5712,551400.0
2013-10-29 12:30:00,52.83,52.84,52.75,52.78,472300.0,38.5712,38.5785,38.5128,38.5347,472300.0
2013-10-29 13:00:00,52.78,52.91,52.32,52.35,3327900.0,38.5347,38.6296,38.1988,38.2207,3327900.0
2013-10-29 13:30:00,52.35,52.56,52.25,52.48,3007600.0,38.2207,38.3741,38.1477,38.3157,3007600.0
2013-10-29 14:00:00,52.48,52.59,52.43,52.48,1551100.0,38.3157,38.396,38.2791,38.3157,1551100.0
2013-10-29 14:30:00,52.48,52.57,52.39,52.43,1299600.0,38.3157,38.3814,38.2499,38.2791,1299600.0
2013-10-29 15:00:00,52.43,52.47,52.33,52.47,1215500.0,38.2791,38.3084,38.2061,38.3084,1215500.0
2013-10-29 15:30:00,52.48,52.79,52.44,52.74,3229800.0,38.3157,38.542,38.2864,38.5055,3229800.0
2013-10-30 09:30:00,52.99,53.08,52.78,52.9,2108200.0,38.688,38.7537,38.5347,38.6223,2108200.0
2013-10-30 10:00:00,52.89,53.08,52.84,53.07,925600.0,38.615,38.7537,38.5785,38.7464,925600.0
2013-10-30 10:30:00,53.07,53.24,52.99,53.06,1137900.0,38.7464,38.8705,38.688,38.7391,1137900.0
2013-10-30 11:00:00,53.05,53.09,52.78,52.84,762100.0,38.7318,38.761,38.5347,38.5785,762100.0
2013-10-30 11:30:00,52.84,52.85,52.68,52.8,682900.0,38.5785,38.5858,38.4617,38.5493,682900.0
2013-10-30 12:00:00,52.8,52.87,52.75,52.76,394600.0,38.5493,38.6004,38.5128,38.5201,394600.0
2013-10-30 12:30:00,52.75,52.89,52.75,52.89,320100.0,38.5128,38.615,38.5128,38.615,320100.0
2013-10-30 13:00:00,52.89,52.93,52.83,52.83,584700.0,38.615,38.6442,38.5712,38.5712,584700.0
2013-10-30 13:30:00,52.83,52.88,52.7,52.87,663500.0,38.5712,38.6077,38.4763,38.6004,663500.0
2013-10-30 14:00:00,52.87,53.0,52.55,52.57,2060100.0,38.6004,38.6953,38.3668,38.3814,2060100.0
2013-10-30 14:30:00,52.56,52.79,52.5,52.74,1435700.0,38.3741,38.542,38.3303,38.5055,1435700.0
2013-10-30 15:00:00,52.75,52.88,52.63,52.67,1139500.0,38.5128,38.6077,38.4252,38.4544,1139500.0
2013-10-30 15:30:00,52.67,52.7,52.57,52.62,2276400.0,38.4544,38.4763,38.3814,38.4179,2276400.0
2013-10-31 09:30:00,52.65,52.71,52.25,52.37,1889300.0,38.4398,38.4836,38.1477,38.2353,1889300.0
2013-10-31 10:00:00,52.37,52.41,52.0,52.14,1949200.0,38.2353,38.2645,37.9652,38.0674,1949200.0
2013-10-31 10:30:00,52.13,52.26,52.01,52.05,1167000.0,38.0601,38.155,37.9725,38.0017,1167000.0
2013-10-31 11:00:00,52.06,52.14,51.95,52.12,1488500.0,38.009,38.0674,37.9287,38.0528,1488500.0
2013-10-31 11:30:00,52.12,52.22,52.08,52.14,1007500.0,38.0528,38.1258,38.0236,38.0674,1007500.0
2013-10-31 12:00:00,52.13,52.23,52.1,52.2,899500.0,38.0601,38.1331,38.0382,38.1112,899500.0
2013-10-31 12:30:00,52.21,52.26,52.01,52.07,572700.0,38.1185,38.155,37.9725,38.0163,572700.0
2013-10-31 13:00:00,52.07,52.1,51.96,52.07,738200.0,38.0163,38.0382,37.936,38.0163,738200.0
2013-10-31 13:30:00,52.07,52.1,51.77,51.87,1601600.0,38.0163,38.0382,37.7973,37.8703,1601600.0
2013-10-31 14:00:00,51.88,52.05,51.83,51.91,1443300.0,37.8776,38.0017,37.8411,37.8995,1443300.0
2013-10-31 14:30:00,51.91,51.94,51.74,51.77,1813200.0,37.8995,37.9214,37.7754,37.7973,1813200.0
2013-10-31 15:00:00,51.77,51.81,51.7,51.71,1776600.0,37.7973,37.8265,37.7462,37.7535,1776600.0
2013-10-31 15:30:00,51.71,51.79,51.55,51.57,3827200.0,37.7535,37.8119,37.6367,37.6513,3827200.0
2013-11-01 09:30:00,51.45,51.7,51.3,51.68,2112500.0,37.5636,37.7462,37.4541,37.7316,2112500.0
2013-11-01 10:00:00,51.7,52.08,51.65,51.95,2426000.0,37.7462,38.0236,37.7097,37.9287,2426000.0
2013-11-01 10:30:00,51.95,52.3,51.94,52.27,1769400.0,37.9287,38.1842,37.9214,38.1623,1769400.0
2013-11-01 11:00:00,52.26,52.29,52.01,52.13,1957300.0,38.155,38.1769,37.9725,38.0601,1957300.0
2013-11-01 11:30:00,52.13,52.24,51.99,52.02,1238000.0,38.0601,38.1404,37.9579,37.9798,1238000.0
2013-11-01 12:00:00,52.02,52.18,52.01,52.13,952200.0,37.9798,38.0966,37.9725,38.0601,952200.0
2013-11-01 12:30:00,52.12,52.2,52.08,52.18,918200.0,38.0528,38.1112,38.0236,38.0966,918200.0
2013-11-01 13:00:00,52.18,52.2,52.08,52.2,892000.0,38.0966,38.1112,38.0236,38.1112,892000.0
2013-11-01 13:30:00,52.2,52.49,52.16,52.39,1322700.0,38.1112,38.323,38.082,38.2499,1322700.0
2013-11-01 14:00:00,52.39,52.43,52.28,52.28,830200.0,38.2499,38.2791,38.1696,38.1696,830200.0
2013-11-01 14:30:00,52.28,52.57,52.21,52.55,2479500.0,38.1696,38.3814,38.1185,38.3668,2479500.0
2013-11-01 15:00:00,52.55,52.71,52.45,52.62,2166000.0,38.3668,38.4836,38.2937,38.4179,2166000.0
2013-11-01 15:30:00,52.61,52.7,52.48,52.53,4615200.0,38.4106,38.4763,38.3157,38.3522,4615200.0
2013-11-04 09:30:00,52.74,52.76,52.3,52.34,1918900.0,38.5055,38.5201,38.1842,38.2134,1918900.0
2013-11-04 10:00:00,52.34,52.5,52.26,52.37,1490300.0,38.2134,38.3303,38.155,38.2353,1490300.0
2013-11-04 10:30:00,52.38,52.55,52.35,52.43,2114800.0,38.2426,38.3668,38.2207,38.2791,2114800.0
2013-11-04 11:00:00,52.43,52.46,52.38,52.4,873000.0,38.2791,38.301,38.2426,38.2572,873000.0
2013-11-04 11:30:00,52.4,52.4,52.27,52.32,1185900.0,38.2572,38.2572,38.1623,38.1988,1185900.0
2013-11-04 12:00:00,52.32,52.38,52.28,52.3,524300.0,38.1988,38.2426,38.1696,38.1842,524300.0
2013-11-04 12:30:00,52.3,52.33,52.25,52.29,479200.0,38.1842,38.2061,38.1477,38.1769,479200.0
2013-11-04 13:00:00,52.29,52.36,52.27,52.33,641400.0,38.1769,38.228,38.1623,38.2061,641400.0
2013-11-04 13:30:00,52.32,52.35,52.17,52.18,575900.0,38.1988,38.2207,38.0893,38.0966,575900.0
2013-11-04 14:00:00,52.18,52.25,52.12,52.14,712500.0,38.0966,38.1477,38.0528,38.0674,712500.0
2013-11-04 14:30:00,52.15,52.19,52.08,52.1,954600.0,38.0747,38.1039,38.0236,38.0382,954600.0
2013-11-04 15:00:00,52.09,52.13,52.0,52.04,1245900.0,38.0309,38.0601,37.9652,37.9944,1245900.0
2013-11-04 15:30:00,52.03,52.1,52.0,52.05,2234700.0,37.9871,38.0382,37.9652,38.0017,2234700.0
2013-11-05 09:30:00,51.92,52.1,51.73,51.87,1987500.0,37.9068,38.0382,37.7681,37.8703,1987500.0
2013-11-05 10:00:00,51.87,51.95,51.77,51.78,1382600.0,37.8703,37.9287,37.7973,37.8046,1382600.0
2013-11-05 10:30:00,51.77,52.0,51.66,51.95,972000.0,37.7973,37.9652,37.717,37.9287,972000.0
2013-11-05 11:00:00,51.96,52.04,51.89,51.91,626700.0,37.936,37.9944,37.8849,37.8995,626700.0
2013-11-05 11:30:00,51.91,52.0,51.83,51.96,571000.0,37.8995,37.9652,37.8411,37.936,571000.0
2013-11-05 12:00:00,51.97,52.11,51.9,52.11,705000.0,37.9433,38.0455,37.8922,38.0455,705000.0
2013-11-05 12:30:00,52.11,52.13,51.93,52.0,841200.0,38.0455,38.0601,37.9141,37.9652,841200.0
2013-11-05 13:00:00,52.0,52.03,51.93,51.94,355100.0,37.9652,37.9871,37.9141,37.9214,355100.0
2013-11-05 13:30:00,51.95,51.97,51.9,51.91,722400.0,37.9287,37.9433,37.8922,37.8995,722400.0
2013-11-05 14:00:00,51.91,52.04,51.9,52.02,655200.0,37.8995,37.9944,37.8922,37.9798,655200.0
2013-11-05 14:30:00,52.02,52.11,51.97,52.0,825100.0,37.9798,38.0455,37.9433,37.9652,825100.0
2013-11-05 15:00:00,52.0,52.04,51.95,51.99,783000.0,37.9652,37.9944,37.9287,37.9579,783000.0
2013-11-05 15:30:00,51.99,52.04,51.93,51.95,2361900.0,37.9579,37.9944,37.9141,37.9287,2361900.0
2013-11-06 09:30:00,52.26,52.34,51.99,52.09,1967700.0,38.155,38.2134,37.9579,38.0309,1967700.0
2013-11-06 10:00:00,52.1,52.16,51.83,52.0,1790500.0,38.0382,38.082,37.8411,37.9652,1790500.0
2013-11-06 10:30:00,52.0,52.08,51.94,52.05,1068200.0,37.9652,38.0236,37.9214,38.0017,1068200.0
2013-11-06 11:00:00,52.03,52.07,51.9,52.07,822600.0,37.9871,38.0163,37.8922,38.0163,822600.0
2013-11-06 11:30:00,52.07,52.07,51.9,51.91,745200.0,38.0163,38.0163,37.8922,37.8995,745200.0
2013-11-06 12:00:00,51.9,52.01,51.9,52.0,380100.0,37.8922,37.9725,37.8922,37.9652,380100.0
2013-11-06 12:30:00,51.99,52.07,51.98,52.01,442300.0,37.9579,38.0163,37.9506,37.9725,442300.0
2013-11-06 13:00:00,52.02,52.07,51.91,52.04,1319300.0,37.9798,38.0163,37.8995,37.9944,1319300.0
2013-11-06 13:30:00,52.05,52.13,52.02,52.07,530600.0,38.0017,38.0601,37.9798,38.0163,530600.0
2013-11-06 14:00:00,52.08,52.1,51.98,52.04,527000.0,38.0236,38.0382,37.9506,37.9944,527000.0
2013-11-06 14:30:00,52.03,52.1,52.03,52.08,401600.0,37.9871,38.0382,37.9871,38.0236,401600.0
2013-11-06 15:00:00,52.08,52.12,52.04,52.04,662200.0,38.0236,38.0528,37.9944,37.9944,662200.0
2013-11-06 15:30:00,52.04,52.11,51.97,52.09,1901900.0,37.9944,38.0455,37.9433,38.0309,1901900.0
2013-11-07 09:30:00,52.2,52.34,52.02,52.1,1741900.0,38.1112,38.2134,37.9798,38.0382,1741900.0
2013-11-07 10:00:00,52.1,52.22,51.94,52.07,1123100.0,38.0382,38.1258,37.9214,38.0163,1123100.0
2013-11-07 10:30:00,52.06,52.15,51.82,51.84,1479100.0,38.009,38.0747,37.8338,37.8484,1479100.0
2013-11-07 11:00:00,51.85,51.93,51.8,51.87,970100.0,37.8557,37.9141,37.8192,37.8703,970100.0
2013-11-07 11:30:00,51.88,52.02,51.87,51.91,905800.0,37.8776,37.9798,37.8703,37.8995,905800.0
2013-11-07 12:00:00,51.91,52.0,51.91,51.95,397000.0,37.8995,37.9652,37.8995,37.9287,397000.0
2013-11-07 12:30:00,51.96,52.0,51.87,51.88,461700.0,37.936,37.9652,37.8703,37.8776,461700.0
2013-11-07 13:00:00,51.88,51.93,51.83,51.86,559800.0,37.8776,37.9141,37.8411,37.863,559800.0
2013-11-07 13:30:00,51.86,51.88,51.75,51.76,697900.0,37.863,37.8776,37.7827,37.79,697900.0
2013-11-07 14:00:00,51.76,51.77,51.62,51.69,1058700.0,37.79,37.7973,37.6878,37.7389,1058700.0
2013-11-07 14:30:00,51.67,51.88,51.6,51.86,1251700.0,37.7243,37.8776,37.6732,37.863,1251700.0
2013-11-07 15:00:00,51.85,51.86,51.61,51.62,853800.0,37.8557,37.863,37.6805,37.6878,853800.0
2013-11-07 15:30:00,51.61,51.82,51.58,51.66,3366400.0,37.6805,37.8338,37.6586,37.717,3366400.0
2013-11-08 09:30:00,51.81,52.89,51.8,52.72,3912900.0,37.8265,38.615,37.8192,38.4909,3912900.0
2013-11-08 10:00:00,52.72,53.46,52.72,53.46,4646400.0,38.4909,39.0311,38.4909,39.0311,4646400.0
2013-11-08 10:30:00,53.46,53.53,53.22,53.36,2420100.0,39.0311,39.0823,38.8559,38.9581,2420100.0
2013-11-08 11:00:00,53.36,53.38,53.15,53.16,1630400.0,38.9581,38.9727,38.8048,38.8121,1630400.0
2013-11-08 11:30:00,53.15,53.34,53.14,53.25,1130000.0,38.8048,38.9435,38.7975,38.8778,1130000.0
2013-11-08 12:00:00,53.25,53.47,53.25,53.44,1441700.0,38.8778,39.0385,38.8778,39.0165,1441700.0
2013-11-08 12:30:00,53.44,53.55,53.42,53.5,1245900.0,39.0165,39.0969,39.0019,39.0604,1245900.0
2013-11-08 13:00:00,53.51,53.56,53.42,53.55,1343600.0,39.0677,39.1042,39.0019,39.0969,1343600.0
2013-11-08 13:30:00,53.55,53.6,53.48,53.5,925100.0,39.0969,39.1334,39.0458,39.0604,925100.0
2013-11-08 14:00:00,53.51,53.58,53.49,53.54,891000.0,39.0677,39.1188,39.0531,39.0896,891000.0
2013-11-08 14:30:00,53.54,53.72,53.49,53.72,1251100.0,39.0896,39.221,39.0531,39.221,1251100.0
2013-11-08 15:00:00,53.72,53.75,53.66,53.74,2104600.0,39.221,39.2429,39.1772,39.2356,2104600.0
2013-11-08 15:30:00,53.74,53.97,53.73,53.96,4771200.0,39.2356,39.4035,39.2283,39.3962,4771200.0
2013-11-11 09:30:00,53.91,54.1,53.7,54.02,1950200.0,39.3597,39.4984,39.2064,39.44,1950200.0
2013-11-11 10:00:00,54.02,54.08,53.89,54.01,1216300.0,39.44,39.4838,39.3451,39.4327,1216300.0
2013-11-11 10:30:00,54.02,54.07,53.89,54.05,1007500.0,39.44,39.4765,39.3451,39.4619,1007500.0
2013-11-11 11:00:00,54.05,54.09,53.98,54.01,762700.0,39.4619,39.4911,39.4108,39.4327,762700.0
2013-11-11 11:30:00,54.01,54.08,53.98,54.05,401000.0,39.4327,39.4838,39.4108,39.4619,401000.0
2013-11-11 12:00:00,54.03,54.13,53.99,54.12,664800.0,39.4473,39.5203,39.4181,39.513,664800.0
2013-11-11 12:30:00,54.11,54.13,54.06,54.09,500000.0,39.5057,39.5203,39.4692,39.4911,500000.0
2013-11-11 13:00:00,54.08,54.13,54.07,54.13,417300.0,39.4838,39.5203,39.4765,39.5203,417300.0
2013-11-11 13:30:00,54.12,54.14,54.06,54.07,397100.0,39.513,39.5276,39.4692,39.4765,397100.0
2013-11-11 14:00:00,54.07,54.1,54.06,54.09,398100.0,39.4765,39.4984,39.4692,39.4911,398100.0
2013-11-11 14:30:00,54.08,54.15,54.08,54.13,459100.0,39.4838,39.5349,39.4838,39.5203,459100.0
2013-11-11 15:00:00,54.12,54.15,53.98,53.98,941400.0,39.513,39.5349,39.4108,39.4108,941400.0
2013-11-11 15:30:00,53.98,54.11,53.96,54.1,2104300.0,39.4108,39.5057,39.3962,39.4984,2104300.0
2013-11-12 09:30:00,53.94,54.08,53.87,53.89,1923000.0,39.3816,39.4838,39.3305,39.3451,1923000.0
2013-11-12 10:00:00,53.89,54.0,53.83,53.92,1086800.0,39.3451,39.4254,39.3013,39.367,1086800.0
2013-11-12 10:30:00,53.91,53.95,53.66,53.69,1112800.0,39.3597,39.3889,39.1772,39.1991,1112800.0
2013-11-12 11:00:00,53.69,53.86,53.6,53.84,1541800.0,39.1991,39.3232,39.1334,39.3086,1541800.0
2013-11-12 11:30:00,53.84,53.96,53.83,53.92,1393300.0,39.3086,39.3962,39.3013,39.367,1393300.0
2013-11-12 12:00:00,53.92,53.96,53.83,53.91,657500.0,39.367,39.3962,39.3013,39.3597,657500.0
2013-11-12 12:30:00,53.91,53.92,53.83,53.84,643400.0,39.3597,39.367,39.3013,39.3086,643400.0
2013-11-12 13:00:00,53.84,53.92,53.84,53.84,628200.0,39.3086,39.367,39.3086,39.3086,628200.0
2013-11-12 13:30:00,53.84,53.87,53.78,53.79,908100.0,39.3086,39.3305,39.2648,39.2721,908100.0
2013-11-12 14:00:00,53.79,53.88,53.77,53.82,695600.0,39.2721,39.3378,39.2575,39.294,695600.0
2013-11-12 14:30:00,53.82,54.02,53.8,53.98,1170700.0,39.294,39.44,39.2794,39.4108,1170700.0
2013-11-12 15:00:00,53.98,54.05,53.91,53.92,932100.0,39.4108,39.4619,39.3597,39.367,932100.0
2013-11-12 15:30:00,53.91,54.04,53.83,54.0,1973400.0,39.3597,39.4546,39.3013,39.4254,1973400.0
2013-11-13 09:30:00,53.52,53.73,53.23,53.4,2638700.0,39.075,39.2283,38.8632,38.9873,2638700.0
2013-11-13 10:00:00,53.41,53.44,53.15,53.28,1865800.0,38.9946,39.0165,38.8048,38.8997,1865800.0
2013-11-13 10:30:00,53.28,53.47,53.27,53.3,1259300.0,38.8997,39.0385,38.8924,38.9143,1259300.0
2013-11-13 11:00:00,53.3,53.46,53.16,53.45,2115500.0,38.9143,39.0311,38.8121,39.0238,2115500.0
2013-11-13 11:30:00,53.45,53.75,53.42,53.71,1663700.0,39.0238,39.2429,39.0019,39.2137,1663700.0
2013-11-13 12:00:00,53.7,53.89,53.6,53.86,936500.0,39.2064,39.3451,39.1334,39.3232,936500.0
2013-11-13 12:30:00,53.87,53.96,53.74,53.88,1286600.0,39.3305,39.3962,39.2356,39.3378,1286600.0
2013-11-13 13:00:00,53.88,53.98,53.79,53.98,614600.0,39.3378,39.4108,39.2721,39.4108,614600.0
2013-11-13 13:30:00,53.98,53.99,53.88,53.88,694900.0,39.4108,39.4181,39.3378,39.3378,694900.0
2013-11-13 14:00:00,53.88,53.88,53.77,53.8,645300.0,39.3378,39.3378,39.2575,39.2794,645300.0
2013-11-13 14:30:00,53.8,53.83,53.69,53.72,710000.0,39.2794,39.3013,39.1991,39.221,710000.0
2013-11-13 15:00:00,53.71,53.9,53.71,53.88,1154000.0,39.2137,39.3524,39.2137,39.3378,1154000.0
2013-11-13 15:30:00,53.87,54.2,53.87,54.13,3366100.0,39.3305,39.5714,39.3305,39.5203,3366100.0
2013-11-14 09:30:00,54.24,54.29,53.87,54.02,2089900.0,39.6006,39.6371,39.3305,39.44,2089900.0
2013-11-14 10:00:00,54.02,54.03,53.7,53.86,1566200.0,39.44,39.4473,39.2064,39.3232,1566200.0
2013-11-14 10:30:00,53.86,53.99,53.76,53.85,1247300.0,39.3232,39.4181,39.2502,39.3159,1247300.0
2013-11-14 11:00:00,53.84,54.0,53.81,53.94,2352800.0,39.3086,39.4254,39.2867,39.3816,2352800.0
2013-11-14 11:30:00,53.95,54.29,53.94,54.17,1394100.0,39.3889,39.6371,39.3816,39.5495,1394100.0
2013-11-14 12:00:00,54.16,54.24,54.07,54.13,607100.0,39.5422,39.6006,39.4765,39.5203,607100.0
2013-11-14 12:30:00,54.13,54.24,54.11,54.15,560700.0,39.5203,39.6006,39.5057,39.5349,560700.0
2013-11-14 13:00:00,54.16,54.27,54.15,54.23,575700.0,39.5422,39.6225,39.5349,39.5933,575700.0
2013-11-14 13:30:00,54.23,54.25,54.2,54.21,572900.0,39.5933,39.6079,39.5714,39.5787,572900.0
2013-11-14 14:00:00,54.22,54.33,54.18,54.28,731200.0,39.586,39.6663,39.5568,39.6298,731200.0
2013-11-14 14:30:00,54.27,54.34,54.23,54.27,742800.0,39.6225,39.6736,39.5933,39.6225,742800.0
2013-11-14 15:00:00,54.27,54.5,54.24,54.39,2102900.0,39.6225,39.7905,39.6006,39.7101,2102900.0
2013-11-14 15:30:00,54.4,54.47,54.35,54.39,1965800.0,39.7174,39.7686,39.6809,39.7101,1965800.0
2013-11-15 09:30:00,54.24,54.75,54.19,54.71,3661600.0,39.6006,39.973,39.5641,39.9438,3661600.0
2013-11-15 10:00:00,54.71,54.93,54.62,54.84,1610700.0,39.9438,40.1044,39.8781,40.0387,1610700.0
2013-11-15 10:30:00,54.84,54.96,54.82,54.95,1301000.0,40.0387,40.1263,40.0241,40.119,1301000.0
2013-11-15 11:00:00,54.94,54.95,54.86,54.9,846800.0,40.1117,40.119,40.0533,40.0825,846800.0
2013-11-15 11:30:00,54.9,54.96,54.82,54.85,1242000.0,40.0825,40.1263,40.0241,40.046,1242000.0
2013-11-15 12:00:00,54.84,54.88,54.79,54.88,960000.0,40.0387,40.0679,40.0022,40.0679,960000.0
2013-11-15 12:30:00,54.88,54.93,54.77,54.78,1157200.0,40.0679,40.1044,39.9876,39.9949,1157200.0
2013-11-15 13:00:00,54.78,54.82,54.73,54.79,549600.0,39.9949,40.0241,39.9584,40.0022,549600.0
2013-11-15 13:30:00,54.79,54.92,54.78,54.81,611300.0,40.0022,40.0971,39.9949,40.0168,611300.0
2013-11-15 14:00:00,54.81,54.88,54.81,54.83,463000.0,40.0168,40.0679,40.0168,40.0314,463000.0
2013-11-15 14:30:00,54.83,54.87,54.65,54.67,1197600.0,40.0314,40.0606,39.9,39.9146,1197600.0
2013-11-15 15:00:00,54.68,54.91,54.66,54.9,1460000.0,39.9219,40.0898,39.9073,40.0825,1460000.0
2013-11-15 15:30:00,54.9,54.95,54.8,54.87,3030400.0,40.0825,40.119,40.0095,40.0606,3030400.0
2013-11-18 09:30:00,55.49,55.69,55.3,55.41,3720000.0,40.5133,40.6593,40.3745,40.4548,3720000.0
2013-11-18 10:00:00,55.4,55.67,55.31,55.65,1584100.0,40.4475,40.6447,40.3818,40.6301,1584100.0
2013-11-18 10:30:00,55.64,55.84,55.62,55.83,1449000.0,40.6228,40.7688,40.6082,40.7615,1449000.0
2013-11-18 11:00:00,55.84,56.0,55.83,55.91,1755300.0,40.7688,40.8856,40.7615,40.8199,1755300.0
2013-11-18 11:30:00,55.92,55.92,55.72,55.82,1314400.0,40.8272,40.8272,40.6812,40.7542,1314400.0
2013-11-18 12:00:00,55.82,55.99,55.79,55.94,1038300.0,40.7542,40.8783,40.7323,40.8418,1038300.0
2013-11-18 12:30:00,55.93,55.96,55.85,55.89,692300.0,40.8345,40.8564,40.7761,40.8053,692300.0
2013-11-18 13:00:00,55.89,56.0,55.87,55.91,940700.0,40.8053,40.8856,40.7907,40.8199,940700.0
2013-11-18 13:30:00,55.92,55.92,55.83,55.87,577300.0,40.8272,40.8272,40.7615,40.7907,577300.0
2013-11-18 14:00:00,55.86,55.91,55.83,55.86,811700.0,40.7834,40.8199,40.7615,40.7834,811700.0
2013-11-18 14:30:00,55.86,55.87,55.64,55.71,1453700.0,40.7834,40.7907,40.6228,40.6739,1453700.0
2013-11-18 15:00:00,55.7,55.72,55.45,55.53,1632700.0,40.6666,40.6812,40.484,40.5425,1632700.0
2013-11-18 15:30:00,55.53,55.74,55.42,55.74,3173200.0,40.5425,40.6958,40.4621,40.6958,3173200.0
2013-11-19 09:30:00,55.99,56.3,55.78,56.18,3283600.0,40.8783,41.1046,40.725,41.017,3283600.0
2013-11-19 10:00:00,56.18,56.54,56.16,56.23,1957100.0,41.017,41.2799,41.0024,41.0535,1957100.0
2013-11-19 10:30:00,56.23,56.54,56.22,56.42,1967500.0,41.0535,41.2799,41.0462,41.1922,1967500.0
2013-11-19 11:00:00,56.42,56.45,56.26,56.27,1623500.0,41.1922,41.2141,41.0754,41.0827,1623500.0
2013-11-19 11:30:00,56.26,56.33,56.19,56.28,1171000.0,41.0754,41.1265,41.0243,41.09,1171000.0
2013-11-19 12:00:00,56.27,56.64,56.26,56.61,1495700.0,41.0827,41.3529,41.0754,41.331,1495700.0
2013-11-19 12:30:00,56.6,56.64,56.36,56.36,862500.0,41.3237,41.3529,41.1484,41.1484,862500.0
2013-11-19 13:00:00,56.37,56.49,56.22,56.24,1574300.0,41.1557,41.2434,41.0462,41.0608,1574300.0
2013-11-19 13:30:00,56.24,56.33,55.97,56.12,1315600.0,41.0608,41.1265,40.8637,40.9732,1315600.0
2013-11-19 14:00:00,56.12,56.24,55.98,56.06,1198800.0,40.9732,41.0608,40.871,40.9294,1198800.0
2013-11-19 14:30:00,56.06,56.3,56.06,56.08,1124100.0,40.9294,41.1046,40.9294,40.944,1124100.0
2013-11-19 15:00:00,56.07,56.33,56.03,56.19,1325200.0,40.9367,41.1265,40.9075,41.0243,1325200.0
2013-11-19 15:30:00,56.19,56.24,56.01,56.17,2193700.0,41.0243,41.0608,40.8929,41.0097,2193700.0
2013-11-20 09:30:00,56.43,56.44,55.93,56.08,2378700.0,41.1995,41.2068,40.8345,40.944,2378700.0
2013-11-20 10:00:00,56.07,56.15,55.92,56.04,1272700.0,40.9367,40.9951,40.8272,40.9148,1272700.0
2013-11-20 10:30:00,56.03,56.03,55.81,55.91,1410200.0,40.9075,40.9075,40.7469,40.8199,1410200.0
2013-11-20 11:00:00,55.92,55.93,55.8,55.89,742700.0,40.8272,40.8345,40.7396,40.8053,742700.0
2013-11-20 11:30:00,55.89,56.07,55.87,56.05,504100.0,40.8053,40.9367,40.7907,40.9221,504100.0
2013-11-20 12:00:00,56.05,56.21,56.04,56.15,884800.0,40.9221,41.0389,40.9148,40.9951,884800.0
2013-11-20 12:30:00,56.15,56.15,55.98,55.98,591100.0,40.9951,40.9951,40.871,40.871,591100.0
2013-11-20 13:00:00,55.97,56.01,55.93,56.01,438100.0,40.8637,40.8929,40.8345,40.8929,438100.0
2013-11-20 13:30:00,56.01,56.04,55.89,55.97,563800.0,40.8929,40.9148,40.8053,40.8637,563800.0
2013-11-20 14:00:00,55.96,56.09,55.77,56.0,2089600.0,40.8564,40.9513,40.7177,40.8856,2089600.0
2013-11-20 14:30:00,55.98,56.04,55.89,56.0,1415300.0,40.871,40.9148,40.8053,40.8856,1415300.0
2013-11-20 15:00:00,55.99,56.01,55.8,55.95,1353700.0,40.8783,40.8929,40.7396,40.8491,1353700.0
2013-11-20 15:30:00,55.95,56.16,55.89,56.1,2458500.0,40.8491,41.0024,40.8053,40.9586,2458500.0
2013-11-21 09:30:00,56.28,56.8,56.28,56.78,2617300.0,41.09,41.4697,41.09,41.4551,2617300.0
2013-11-21 10:00:00,56.78,56.89,56.74,56.88,2080800.0,41.4551,41.5354,41.4259,41.5281,2080800.0
2013-11-21 10:30:00,56.88,57.15,56.8,57.13,2318800.0,41.5281,41.7252,41.4697,41.7106,2318800.0
2013-11-21 11:00:00,57.12,57.18,56.94,57.02,1172100.0,41.7033,41.7471,41.5719,41.6303,1172100.0
2013-11-21 11:30:00,57.02,57.09,56.99,57.08,1258300.0,41.6303,41.6814,41.6084,41.6741,1258300.0
2013-11-21 12:00:00,57.08,57.17,57.05,57.14,747200.0,41.6741,41.7398,41.6522,41.7179,747200.0
2013-11-21 12:30:00,57.14,57.22,57.08,57.08,1193600.0,41.7179,41.7763,41.6741,41.6741,1193600.0
2013-11-21 13:00:00,57.09,57.24,57.08,57.18,1006200.0,41.6814,41.7909,41.6741,41.7471,1006200.0
2013-11-21 13:30:00,57.18,57.34,57.15,57.34,933300.0,41.7471,41.8639,41.7252,41.8639,933300.0
2013-11-21 14:00:00,57.33,57.34,57.18,57.26,1164400.0,41.8566,41.8639,41.7471,41.8055,1164400.0
2013-11-21 14:30:00,57.26,57.4,57.21,57.28,1356600.0,41.8055,41.9077,41.769,41.8201,1356600.0
2013-11-21 15:00:00,57.28,57.3,57.18,57.3,1857100.0,41.8201,41.8347,41.7471,41.8347,1857100.0
2013-11-21 15:30:00,57.3,57.35,57.21,57.22,3404600.0,41.8347,41.8712,41.769,41.7763,3404600.0
2013-11-22 09:30:00,57.25,57.52,57.06,57.31,2880700.0,41.7982,41.9954,41.6595,41.842,2880700.0
2013-11-22 10:00:00,57.31,57.38,57.12,57.22,1662000.0,41.842,41.8931,41.7033,41.7763,1662000.0
2013-11-22 10:30:00,57.22,57.37,57.12,57.35,1176600.0,41.7763,41.8858,41.7033,41.8712,1176600.0
2013-11-22 11:00:00,57.35,57.37,57.24,57.27,713500.0,41.8712,41.8858,41.7909,41.8128,713500.0
2013-11-22 11:30:00,57.26,57.45,57.26,57.4,763000.0,41.8055,41.9442,41.8055,41.9077,763000.0
2013-11-22 12:00:00,57.4,57.41,57.25,57.27,862400.0,41.9077,41.915,41.7982,41.8128,862400.0
2013-11-22 12:30:00,57.26,57.34,57.26,57.32,395200.0,41.8055,41.8639,41.8055,41.8493,395200.0
2013-11-22 13:00:00,57.32,57.4,57.23,57.24,556300.0,41.8493,41.9077,41.7836,41.7909,556300.0
2013-11-22 13:30:00,57.23,57.24,57.16,57.19,665600.0,41.7836,41.7909,41.7325,41.7544,665600.0
2013-11-22 14:00:00,57.19,57.4,57.14,57.38,768900.0,41.7544,41.9077,41.7179,41.8931,768900.0
2013-11-22 14:30:00,57.39,57.44,57.36,57.38,541000.0,41.9004,41.9369,41.8785,41.8931,541000.0
2013-11-22 15:00:00,57.39,57.47,57.37,57.43,814600.0,41.9004,41.9589,41.8858,41.9296,814600.0
2013-11-22 15:30:00,57.43,57.5,57.38,57.43,2741900.0,41.9296,41.9808,41.8931,41.9296,2741900.0
2013-11-25 09:30:00,57.5,57.93,57.41,57.91,2247600.0,41.9808,42.2947,41.915,42.2801,2247600.0
2013-11-25 10:00:00,57.92,58.06,57.8,57.96,1848300.0,42.2874,42.3896,42.1998,42.3166,1848300.0
2013-11-25 10:30:00,57.96,58.0,57.84,57.88,891500.0,42.3166,42.3458,42.229,42.2582,891500.0
2013-11-25 11:00:00,57.89,58.0,57.81,57.92,875400.0,42.2655,42.3458,42.2071,42.2874,875400.0
2013-11-25 11:30:00,57.92,58.07,57.92,58.0,984300.0,42.2874,42.3969,42.2874,42.3458,984300.0
2013-11-25 12:00:00,57.99,58.04,57.82,57.87,739500.0,42.3385,42.375,42.2144,42.2509,739500.0
2013-11-25 12:30:00,57.87,57.88,57.74,57.8,606000.0,42.2509,42.2582,42.156,42.1998,606000.0
2013-11-25 13:00:00,57.8,57.88,57.77,57.86,549600.0,42.1998,42.2582,42.1779,42.2436,549600.0
2013-11-25 13:30:00,57.86,58.04,57.83,58.03,748100.0,42.2436,42.375,42.2217,42.3677,748100.0
2013-11-25 14:00:00,58.03,58.14,57.97,58.04,1097800.0,42.3677,42.448,42.3239,42.375,1097800.0
2013-11-25 14:30:00,58.04,58.09,57.91,57.92,807400.0,42.375,42.4115,42.2801,42.2874,807400.0
2013-11-25 15:00:00,57.92,57.93,57.58,57.65,1217700.0,42.2874,42.2947,42.0392,42.0903,1217700.0
2013-11-25 15:30:00,57.66,57.68,57.53,57.64,2020700.0,42.0976,42.1122,42.0027,42.083,2020700.0
2013-11-26 09:30:00,57.61,57.96,57.53,57.72,1649700.0,42.0611,42.3166,42.0027,42.1414,1649700.0
2013-11-26 10:00:00,57.73,57.77,57.48,57.72,1157700.0,42.1487,42.1779,41.9662,42.1414,1157700.0
2013-11-26 10:30:00,57.72,57.72,57.46,57.54,1076900.0,42.1414,42.1414,41.9515,42.01,1076900.0
2013-11-26 11:00:00,57.54,57.55,57.39,57.46,976700.0,42.01,42.0173,41.9004,41.9515,976700.0
2013-11-26 11:30:00,57.46,57.49,57.28,57.29,966400.0,41.9515,41.9735,41.8201,41.8274,966400.0
2013-11-26 12:00:00,57.29,57.32,57.24,57.29,1066200.0,41.8274,41.8493,41.7909,41.8274,1066200.0
2013-11-26 12:30:00,57.29,57.4,57.22,57.4,841100.0,41.8274,41.9077,41.7763,41.9077,841100.0
2013-11-26 13:00:00,57.4,57.41,57.26,57.29,594700.0,41.9077,41.915,41.8055,41.8274,594700.0
2013-11-26 13:30:00,57.28,57.41,57.28,57.39,523200.0,41.8201,41.915,41.8201,41.9004,523200.0
2013-11-26 14:00:00,57.39,57.41,57.3,57.37,477700.0,41.9004,41.915,41.8347,41.8858,477700.0
2013-11-26 14:30:00,57.37,57.47,57.37,57.41,700700.0,41.8858,41.9589,41.8858,41.915,700700.0
2013-11-26 15:00:00,57.4,57.43,57.37,57.39,825300.0,41.9077,41.9296,41.8858,41.9004,825300.0
2013-11-26 15:30:00,57.39,57.4,57.17,57.19,3134100.0,41.9004,41.9077,41.7398,41.7544,3134100.0
2013-11-27 09:30:00,57.62,57.66,57.39,57.57,1646100.0,42.0684,42.0976,41.9004,42.0319,1646100.0
2013-11-27 10:00:00,57.56,57.63,57.48,57.57,943900.0,42.0246,42.0757,41.9662,42.0319,943900.0
2013-11-27 10:30:00,57.57,57.77,57.56,57.74,1025600.0,42.0319,42.1779,42.0246,42.156,1025600.0
2013-11-27 11:00:00,57.74,57.83,57.69,57.78,866700.0,42.156,42.2217,42.1195,42.1852,866700.0
2013-11-27 11:30:00,57.78,57.82,57.72,57.75,691100.0,42.1852,42.2144,42.1414,42.1633,691100.0
2013-11-27 12:00:00,57.75,57.78,57.69,57.71,407300.0,42.1633,42.1852,42.1195,42.1341,407300.0
2013-11-27 12:30:00,57.72,57.73,57.56,57.56,401600.0,42.1414,42.1487,42.0246,42.0246,401600.0
2013-11-27 13:00:00,57.57,57.6,57.45,57.47,546100.0,42.0319,42.0538,41.9442,41.9589,546100.0
2013-11-27 13:30:00,57.48,57.48,57.42,57.45,405300.0,41.9662,41.9662,41.9223,41.9442,405300.0
2013-11-27 14:00:00,57.45,57.47,57.33,57.34,556600.0,41.9442,41.9589,41.8566,41.8639,556600.0
2013-11-27 14:30:00,57.35,57.58,57.34,57.5,916900.0,41.8712,42.0392,41.8639,41.9808,916900.0
2013-11-27 15:00:00,57.51,57.54,57.46,57.5,415500.0,41.9881,42.01,41.9515,41.9808,415500.0
2013-11-27 15:30:00,57.51,57.54,57.43,57.49,1263000.0,41.9881,42.01,41.9296,41.9735,1263000.0
2013-11-29 09:30:00,57.58,57.75,57.47,57.66,1097000.0,42.0392,42.1633,41.9589,42.0976,1097000.0
2013-11-29 10:00:00,57.66,57.85,57.63,57.79,668900.0,42.0976,42.2363,42.0757,42.1925,668900.0
2013-11-29 10:30:00,57.79,57.82,57.6,57.67,600900.0,42.1925,42.2144,42.0538,42.1049,600900.0
2013-11-29 11:00:00,57.68,57.7,57.54,57.55,636800.0,42.1122,42.1268,42.01,42.0173,636800.0
2013-11-29 11:30:00,57.55,57.57,57.48,57.52,435300.0,42.0173,42.0319,41.9662,41.9954,435300.0
2013-11-29 12:00:00,57.52,57.53,57.46,57.49,345100.0,41.9954,42.0027,41.9515,41.9735,345100.0
2013-11-29 12:30:00,57.49,57.49,57.2,57.22,1582500.0,41.9735,41.9735,41.7617,41.7763,1582500.0
2013-12-02 09:30:00,57.03,57.52,57.02,57.38,1690600.0,41.6376,41.9954,41.6303,41.8931,1690600.0
2013-12-02 10:00:00,57.39,57.74,57.25,57.71,1210800.0,41.9004,42.156,41.7982,42.1341,1210800.0
2013-12-02 10:30:00,57.71,57.75,57.51,57.56,705500.0,42.1341,42.1633,41.9881,42.0246,705500.0
2013-12-02 11:00:00,57.57,57.61,57.48,57.51,578600.0,42.0319,42.0611,41.9662,41.9881,578600.0
2013-12-02 11:30:00,57.51,57.68,57.48,57.61,448700.0,41.9881,42.1122,41.9662,42.0611,448700.0
2013-12-02 12:00:00,57.61,57.64,57.54,57.55,348600.0,42.0611,42.083,42.01,42.0173,348600.0
2013-12-02 12:30:00,57.55,57.62,57.5,57.51,305500.0,42.0173,42.0684,41.9808,41.9881,305500.0
2013-12-02 13:00:00,57.51,57.53,57.4,57.5,382000.0,41.9881,42.0027,41.9077,41.9808,382000.0
2013-12-02 13:30:00,57.5,57.51,57.34,57.37,446800.0,41.9808,41.9881,41.8639,41.8858,446800.0
2013-12-02 14:00:00,57.37,57.39,57.21,57.25,655200.0,41.8858,41.9004,41.769,41.7982,655200.0
2013-12-02 14:30:00,57.25,57.31,57.2,57.3,544400.0,41.7982,41.842,41.7617,41.8347,544400.0
2013-12-02 15:00:00,57.29,57.34,57.11,57.13,542400.0,41.8274,41.8639,41.696,41.7106,542400.0
2013-12-02 15:30:00,57.12,57.13,56.9,57.0,2337400.0,41.7033,41.7106,41.5427,41.6157,2337400.0
2013-12-03 09:30:00,56.89,57.22,56.84,57.08,1800900.0,41.5354,41.7763,41.4989,41.6741,1800900.0
2013-12-03 10:00:00,57.08,57.1,56.76,56.84,1230700.0,41.6741,41.6887,41.4405,41.4989,1230700.0
2013-12-03 10:30:00,56.84,56.9,56.75,56.84,626000.0,41.4989,41.5427,41.4332,41.4989,626000.0
2013-12-03 11:00:00,56.84,56.84,56.57,56.59,1133300.0,41.4989,41.4989,41.3018,41.3164,1133300.0
2013-12-03 11:30:00,56.59,56.67,56.48,56.51,1199700.0,41.3164,41.3748,41.2361,41.258,1199700.0
2013-12-03 12:00:00,56.51,56.64,56.51,56.59,779000.0,41.258,41.3529,41.258,41.3164,779000.0
2013-12-03 12:30:00,56.59,56.63,56.38,56.41,633000.0,41.3164,41.3456,41.163,41.1849,633000.0
2013-12-03 13:00:00,56.41,56.42,56.21,56.22,1319900.0,41.1849,41.1922,41.0389,41.0462,1319900.0
2013-12-03 13:30:00,56.23,56.36,56.23,56.31,640900.0,41.0535,41.1484,41.0535,41.1119,640900.0
2013-12-03 14:00:00,56.3,56.35,56.14,56.33,1145200.0,41.1046,41.1411,40.9878,41.1265,1145200.0
2013-12-03 14:30:00,56.34,56.56,56.31,56.53,1311100.0,41.1338,41.2945,41.1119,41.2726,1311100.0
2013-12-03 15:00:00,56.53,56.62,56.52,56.55,1473100.0,41.2726,41.3383,41.2653,41.2872,1473100.0
2013-12-03 15:30:00,56.55,56.89,56.54,56.85,3579900.0,41.2872,41.5354,41.2799,41.5062,3579900.0
2013-12-04 09:30:00,56.45,56.86,56.21,56.74,2400300.0,41.2141,41.5135,41.0389,41.4259,2400300.0
2013-12-04 10:00:00,56.75,57.44,56.75,57.25,2163000.0,41.4332,41.9369,41.4332,41.7982,2163000.0
2013-12-04 10:30:00,57.25,57.28,57.14,57.28,1216600.0,41.7982,41.8201,41.7179,41.8201,1216600.0
2013-12-04 11:00:00,57.28,57.32,57.21,57.21,1393000.0,41.8201,41.8493,41.769,41.769,1393000.0
2013-12-04 11:30:00,57.21,57.31,57.18,57.31,992700.0,41.769,41.842,41.7471,41.842,992700.0
2013-12-04 12:00:00,57.3,57.3,57.14,57.17,1556100.0,41.8347,41.8347,41.7179,41.7398,1556100.0
2013-12-04 12:30:00,57.16,57.19,57.14,57.16,521200.0,41.7325,41.7544,41.7179,41.7325,521200.0
2013-12-04 13:00:00,57.17,57.23,56.85,56.85,1517400.0,41.7398,41.7836,41.5062,41.5062,1517400.0
2013-12-04 13:30:00,56.85,57.03,56.77,56.91,1079200.0,41.5062,41.6376,41.4478,41.55,1079200.0
2013-12-04 14:00:00,56.91,57.15,56.9,57.08,850100.0,41.55,41.7252,41.5427,41.6741,850100.0
2013-12-04 14:30:00,57.08,57.17,57.02,57.12,542200.0,41.6741,41.7398,41.6303,41.7033,542200.0
2013-12-04 15:00:00,57.12,57.3,57.05,57.28,786200.0,41.7033,41.8347,41.6522,41.8201,786200.0
2013-12-04 15:30:00,57.28,57.47,57.18,57.24,3014100.0,41.8201,41.9589,41.7471,41.7909,3014100.0
2013-12-05 09:30:00,56.73,56.74,56.28,56.46,3164700.0,41.4186,41.4259,41.09,41.2214,3164700.0
2013-12-05 10:00:00,56.46,56.54,56.3,56.36,1791400.0,41.2214,41.2799,41.1046,41.1484,1791400.0
2013-12-05 10:30:00,56.35,56.46,56.07,56.1,1928400.0,41.1411,41.2214,40.9367,40.9586,1928400.0
2013-12-05 11:00:00,56.1,56.24,56.05,56.12,1507000.0,40.9586,41.0608,40.9221,40.9732,1507000.0
2013-12-05 11:30:00,56.12,56.25,56.05,56.2,1084200.0,40.9732,41.0681,40.9221,41.0316,1084200.0
2013-12-05 12:00:00,56.2,56.35,56.16,56.28,1048800.0,41.0316,41.1411,41.0024,41.09,1048800.0
2013-12-05 12:30:00,56.28,56.31,56.17,56.21,640100.0,41.09,41.1119,41.0097,41.0389,640100.0
2013-12-05 13:00:00,56.22,56.27,56.05,56.07,485100.0,41.0462,41.0827,40.9221,40.9367,485100.0
2013-12-05 13:30:00,56.08,56.13,56.03,56.07,674500.0,40.944,40.9805,40.9075,40.9367,674500.0
2013-12-05 14:00:00,56.07,56.15,55.91,56.0,1061900.0,40.9367,40.9951,40.8199,40.8856,1061900.0
2013-12-05 14:30:00,56.0,56.06,55.93,55.97,735500.0,40.8856,40.9294,40.8345,40.8637,735500.0
2013-12-05 15:00:00,55.97,56.02,55.88,55.88,937100.0,40.8637,40.9002,40.798,40.798,937100.0
2013-12-05 15:30:00,55.88,55.97,55.75,55.82,3800200.0,40.798,40.8637,40.7031,40.7542,3800200.0
2013-12-06 09:30:00,56.57,56.76,56.02,56.03,2852300.0,41.3018,41.4405,40.9002,40.9075,2852300.0
2013-12-06 10:00:00,56.04,56.11,55.66,55.72,2626300.0,40.9148,40.9659,40.6374,40.6812,2626300.0
2013-12-06 10:30:00,55.72,56.01,55.62,56.0,1978300.0,40.6812,40.8929,40.6082,40.8856,1978300.0
2013-12-06 11:00:00,56.01,56.08,55.89,56.0,1041200.0,40.8929,40.944,40.8053,40.8856,1041200.0
2013-12-06 11:30:00,56.0,56.25,55.99,56.22,789900.0,40.8856,41.0681,40.8783,41.0462,789900.0
2013-12-06 12:00:00,56.23,56.26,56.08,56.14,586100.0,41.0535,41.0754,40.944,40.9878,586100.0
2013-12-06 12:30:00,56.14,56.27,56.14,56.26,491700.0,40.9878,41.0827,40.9878,41.0754,491700.0
2013-12-06 13:00:00,56.27,56.42,56.25,56.39,809900.0,41.0827,41.1922,41.0681,41.1703,809900.0
2013-12-06 13:30:00,56.38,56.49,56.33,56.38,688300.0,41.163,41.2434,41.1265,41.163,688300.0
2013-12-06 14:00:00,56.39,56.42,56.32,56.36,604100.0,41.1703,41.1922,41.1192,41.1484,604100.0
2013-12-06 14:30:00,56.36,56.4,56.2,56.24,667000.0,41.1484,41.1776,41.0316,41.0608,667000.0
2013-12-06 15:00:00,56.25,56.25,56.04,56.07,1002600.0,41.0681,41.0681,40.9148,40.9367,1002600.0
2013-12-06 15:30:00,56.08,56.12,55.97,56.05,2787300.0,40.944,40.9732,40.8637,40.9221,2787300.0
2013-12-09 09:30:00,56.23,56.53,56.22,56.47,1659300.0,41.0535,41.2726,41.0462,41.2288,1659300.0
2013-12-09 10:00:00,56.48,56.51,56.16,56.17,1211200.0,41.2361,41.258,41.0024,41.0097,1211200.0
2013-12-09 10:30:00,56.17,56.35,56.09,56.31,961500.0,41.0097,41.1411,40.9513,41.1119,961500.0
2013-12-09 11:00:00,56.3,56.38,56.24,56.3,790700.0,41.1046,41.163,41.0608,41.1046,790700.0
2013-12-09 11:30:00,56.3,56.4,56.26,56.4,404000.0,41.1046,41.1776,41.0754,41.1776,404000.0
2013-12-09 12:00:00,56.4,56.44,56.3,56.34,447800.0,41.1776,41.2068,41.1046,41.1338,447800.0
2013-12-09 12:30:00,56.34,56.4,56.33,56.35,539800.0,41.1338,41.1776,41.1265,41.1411,539800.0
2013-12-09 13:00:00,56.35,56.42,56.34,56.41,592700.0,41.1411,41.1922,41.1338,41.1849,592700.0
2013-12-09 13:30:00,56.41,56.43,56.39,56.4,553000.0,41.1849,41.1995,41.1703,41.1776,553000.0
2013-12-09 14:00:00,56.41,56.46,56.39,56.45,727200.0,41.1849,41.2214,41.1703,41.2141,727200.0
2013-12-09 14:30:00,56.45,56.48,56.43,56.43,480500.0,41.2141,41.2361,41.1995,41.1995,480500.0
2013-12-09 15:00:00,56.43,56.5,56.42,56.48,737000.0,41.1995,41.2507,41.1922,41.2361,737000.0
2013-12-09 15:30:00,56.47,56.53,56.43,56.51,2468700.0,41.2288,41.2726,41.1995,41.258,2468700.0
2013-12-10 09:30:00,56.56,57.07,56.35,56.76,2973700.0,41.2945,41.6668,41.1411,41.4405,2973700.0
2013-12-10 10:00:00,56.77,56.97,56.71,56.75,1305000.0,41.4478,41.5938,41.404,41.4332,1305000.0
2013-12-10 10:30:00,56.75,57.01,56.73,56.84,1106500.0,41.4332,41.623,41.4186,41.4989,1106500.0
2013-12-10 11:00:00,56.83,56.84,56.61,56.74,939400.0,41.4916,41.4989,41.331,41.4259,939400.0
2013-12-10 11:30:00,56.74,56.76,56.59,56.71,690000.0,41.4259,41.4405,41.3164,41.404,690000.0
2013-12-10 12:00:00,56.7,56.8,56.59,56.69,816300.0,41.3967,41.4697,41.3164,41.3894,816300.0
2013-12-10 12:30:00,56.69,56.84,56.68,56.78,779900.0,41.3894,41.4989,41.3821,41.4551,779900.0
2013-12-10 13:00:00,56.79,56.86,56.73,56.73,419000.0,41.4624,41.5135,41.4186,41.4186,419000.0
2013-12-10 13:30:00,56.74,56.77,56.64,56.72,592300.0,41.4259,41.4478,41.3529,41.4113,592300.0
2013-12-10 14:00:00,56.71,56.83,56.69,56.78,559000.0,41.404,41.4916,41.3894,41.4551,559000.0
2013-12-10 14:30:00,56.79,56.86,56.71,56.8,780900.0,41.4624,41.5135,41.404,41.4697,780900.0
2013-12-10 15:00:00,56.79,56.84,56.7,56.8,894300.0,41.4624,41.4989,41.3967,41.4697,894300.0
2013-12-10 15:30:00,56.79,56.81,56.68,56.71,1764500.0,41.4624,41.477,41.3821,41.404,1764500.0
2013-12-11 09:30:00,56.52,56.77,56.16,56.37,1973200.0,41.2653,41.4478,41.0024,41.1557,1973200.0
2013-12-11 10:00:00,56.37,56.38,56.06,56.08,1636900.0,41.1557,41.163,40.9294,40.944,1636900.0
2013-12-11 10:30:00,56.07,56.25,56.06,56.23,775100.0,40.9367,41.0681,40.9294,41.0535,775100.0
2013-12-11 11:00:00,56.24,56.24,56.08,56.14,891200.0,41.0608,41.0608,40.944,40.9878,891200.0
2013-12-11 11:30:00,56.14,56.15,55.96,56.08,908500.0,40.9878,40.9951,40.8564,40.944,908500.0
2013-12-11 12:00:00,56.07,56.09,55.98,56.05,609400.0,40.9367,40.9513,40.871,40.9221,609400.0
2013-12-11 12:30:00,56.04,56.09,56.01,56.07,753800.0,40.9148,40.9513,40.8929,40.9367,753800.0
2013-12-11 13:00:00,56.07,56.21,56.06,56.1,541700.0,40.9367,41.0389,40.9294,40.9586,541700.0
2013-12-11 13:30:00,56.1,56.32,56.09,56.3,822400.0,40.9586,41.1192,40.9513,41.1046,822400.0
2013-12-11 14:00:00,56.29,56.34,56.18,56.32,1203300.0,41.0973,41.1338,41.017,41.1192,1203300.0
2013-12-11 14:30:00,56.31,56.33,56.22,56.24,1200600.0,41.1119,41.1265,41.0462,41.0608,1200600.0
2013-12-11 15:00:00,56.24,56.26,56.11,56.12,1154100.0,41.0608,41.0754,40.9659,40.9732,1154100.0
2013-12-11 15:30:00,56.12,56.17,55.98,56.06,2599300.0,40.9732,41.0097,40.871,40.9294,2599300.0
2013-12-12 09:30:00,56.05,56.33,55.94,56.01,1839800.0,40.9221,41.1265,40.8418,40.8929,1839800.0
2013-12-12 10:00:00,56.0,56.17,55.91,56.15,1316000.0,40.8856,41.0097,40.8199,40.9951,1316000.0
2013-12-12 10:30:00,56.15,56.26,56.1,56.14,1203800.0,40.9951,41.0754,40.9586,40.9878,1203800.0
2013-12-12 11:00:00,56.13,56.28,56.11,56.14,838800.0,40.9805,41.09,40.9659,40.9878,838800.0
2013-12-12 11:30:00,56.13,56.24,56.13,56.19,693300.0,40.9805,41.0608,40.9805,41.0243,693300.0
2013-12-12 12:00:00,56.18,56.22,56.01,56.04,649800.0,41.017,41.0462,40.8929,40.9148,649800.0
2013-12-12 12:30:00,56.04,56.2,56.0,56.15,590300.0,40.9148,41.0316,40.8856,40.9951,590300.0
2013-12-12 13:00:00,56.15,56.37,56.14,56.35,603900.0,40.9951,41.1557,40.9878,41.1411,603900.0
2013-12-12 13:30:00,56.35,56.52,56.35,56.47,673600.0,41.1411,41.2653,41.1411,41.2288,673600.0
2013-12-12 14:00:00,56.48,56.6,56.44,56.53,1046100.0,41.2361,41.3237,41.2068,41.2726,1046100.0
2013-12-12 14:30:00,56.52,56.6,56.38,56.54,780500.0,41.2653,41.3237,41.163,41.2799,780500.0
2013-12-12 15:00:00,56.54,56.56,56.35,56.46,855300.0,41.2799,41.2945,41.1411,41.2214,855300.0
2013-12-12 15:30:00,56.46,56.52,56.27,56.31,2672300.0,41.2214,41.2653,41.0827,41.1119,2672300.0
2013-12-13 09:30:00,56.37,56.56,56.04,56.17,1574500.0,41.1557,41.2945,40.9148,41.0097,1574500.0
2013-12-13 10:00:00,56.17,56.28,56.08,56.2,1020600.0,41.0097,41.09,40.944,41.0316,1020600.0
2013-12-13 10:30:00,56.2,56.4,56.2,56.33,670000.0,41.0316,41.1776,41.0316,41.1265,670000.0
2013-12-13 11:00:00,56.32,56.35,56.22,56.3,647400.0,41.1192,41.1411,41.0462,41.1046,647400.0
2013-12-13 11:30:00,56.28,56.35,56.25,56.34,405400.0,41.09,41.1411,41.0681,41.1338,405400.0
2013-12-13 12:00:00,56.34,56.47,56.25,56.47,574700.0,41.1338,41.2288,41.0681,41.2288,574700.0
2013-12-13 12:30:00,56.47,56.47,56.3,56.31,392000.0,41.2288,41.2288,41.1046,41.1119,392000.0
2013-12-13 13:00:00,56.31,56.39,56.28,56.38,618400.0,41.1119,41.1703,41.09,41.163,618400.0
2013-12-13 13:30:00,56.37,56.37,56.27,56.3,539900.0,41.1557,41.1557,41.0827,41.1046,539900.0
2013-12-13 14:00:00,56.3,56.31,56.18,56.26,801600.0,41.1046,41.1119,41.017,41.0754,801600.0
2013-12-13 14:30:00,56.26,56.34,56.23,56.33,473000.0,41.0754,41.1338,41.0535,41.1265,473000.0
2013-12-13 15:00:00,56.34,56.35,56.2,56.23,819300.0,41.1338,41.1411,41.0316,41.0535,819300.0
2013-12-13 15:30:00,56.22,56.32,56.14,56.17,1988100.0,41.0462,41.1192,40.9878,41.0097,1988100.0
2013-12-16 09:30:00,56.34,56.89,56.32,56.86,2460600.0,41.1338,41.5354,41.1192,41.5135,2460600.0
2013-12-16 10:00:00,56.85,56.94,56.84,56.91,1519900.0,41.5062,41.5719,41.4989,41.55,1519900.0
2013-12-16 10:30:00,56.92,56.94,56.78,56.81,794600.0,41.5573,41.5719,41.4551,41.477,794600.0
2013-12-16 11:00:00,56.8,56.93,56.73,56.91,1114000.0,41.4697,41.5646,41.4186,41.55,1114000.0
2013-12-16 11:30:00,56.91,56.92,56.69,56.81,924600.0,41.55,41.5573,41.3894,41.477,924600.0
2013-12-16 12:00:00,56.81,56.82,56.62,56.75,802700.0,41.477,41.4843,41.3383,41.4332,802700.0
2013-12-16 12:30:00,56.75,56.84,56.64,56.66,823300.0,41.4332,41.4989,41.3529,41.3675,823300.0
2013-12-16 13:00:00,56.66,56.67,56.43,56.49,944500.0,41.3675,41.3748,41.1995,41.2434,944500.0
2013-12-16 13:30:00,56.49,56.6,56.41,56.59,1256100.0,41.2434,41.3237,41.1849,41.3164,1256100.0
2013-12-16 14:00:00,56.58,56.69,56.57,56.67,921000.0,41.3091,41.3894,41.3018,41.3748,921000.0
2013-12-16 14:30:00,56.67,56.74,56.65,56.72,901700.0,41.3748,41.4259,41.3602,41.4113,901700.0
2013-12-16 15:00:00,56.71,56.82,56.69,56.71,916100.0,41.404,41.4843,41.3894,41.404,916100.0
2013-12-16 15:30:00,56.71,56.73,56.44,56.45,2692500.0,41.404,41.4186,41.2068,41.2141,2692500.0
2013-12-17 09:30:00,56.67,56.67,56.05,56.28,2558500.0,41.3748,41.3748,40.9221,41.09,2558500.0
2013-12-17 10:00:00,56.28,56.38,56.17,56.17,1354900.0,41.09,41.163,41.0097,41.0097,1354900.0
2013-12-17 10:30:00,56.17,56.19,55.96,55.99,1463300.0,41.0097,41.0243,40.8564,40.8783,1463300.0
2013-12-17 11:00:00,56.0,56.0,55.8,55.82,1225600.0,40.8856,40.8856,40.7396,40.7542,1225600.0
2013-12-17 11:30:00,55.83,55.94,55.8,55.93,1019300.0,40.7615,40.8418,40.7396,40.8345,1019300.0
2013-12-17 12:00:00,55.93,55.99,55.84,55.9,756400.0,40.8345,40.8783,40.7688,40.8126,756400.0
2013-12-17 12:30:00,55.91,55.94,55.81,55.88,618400.0,40.8199,40.8418,40.7469,40.798,618400.0
2013-12-17 13:00:00,55.87,55.92,55.78,55.89,616200.0,40.7907,40.8272,40.725,40.8053,616200.0
2013-12-17 13:30:00,55.89,55.91,55.83,55.87,469600.0,40.8053,40.8199,40.7615,40.7907,469600.0
2013-12-17 14:00:00,55.86,56.03,55.84,55.94,878100.0,40.7834,40.9075,40.7688,40.8418,878100.0
2013-12-17 14:30:00,55.94,55.97,55.86,55.93,627000.0,40.8418,40.8637,40.7834,40.8345,627000.0
2013-12-17 15:00:00,55.93,55.98,55.91,55.94,1244600.0,40.8345,40.871,40.8199,40.8418,1244600.0
2013-12-17 15:30:00,55.95,55.95,55.66,55.72,3409100.0,40.8491,40.8491,40.6374,40.6812,3409100.0
2013-12-18 09:30:00,55.84,56.01,55.55,55.75,2341500.0,40.7688,40.8929,40.5571,40.7031,2341500.0
2013-12-18 10:00:00,55.75,55.85,55.73,55.75,1350300.0,40.7031,40.7761,40.6885,40.7031,1350300.0
2013-12-18 10:30:00,55.74,55.86,55.71,55.79,1057300.0,40.6958,40.7834,40.6739,40.7323,1057300.0
2013-12-18 11:00:00,55.78,55.85,55.74,55.75,738600.0,40.725,40.7761,40.6958,40.7031,738600.0
2013-12-18 11:30:00,55.74,55.79,55.71,55.73,742800.0,40.6958,40.7323,40.6739,40.6885,742800.0
2013-12-18 12:00:00,55.73,55.79,55.72,55.76,545200.0,40.6885,40.7323,40.6812,40.7104,545200.0
2013-12-18 12:30:00,55.77,55.8,55.74,55.78,735300.0,40.7177,40.7396,40.6958,40.725,735300.0
2013-12-18 13:00:00,55.77,55.8,55.68,55.8,877800.0,40.7177,40.7396,40.652,40.7396,877800.0
2013-12-18 13:30:00,55.79,56.0,55.68,55.81,1079500.0,40.7323,40.8856,40.652,40.7469,1079500.0
2013-12-18 14:00:00,55.84,56.55,55.4,56.36,4045200.0,40.7688,41.2872,40.4475,41.1484,4045200.0
2013-12-18 14:30:00,56.37,56.87,56.33,56.78,3203100.0,41.1557,41.5208,41.1265,41.4551,3203100.0
2013-12-18 15:00:00,56.78,57.25,56.73,57.22,3260100.0,41.4551,41.7982,41.4186,41.7763,3260100.0
2013-12-18 15:30:00,57.22,57.27,57.04,57.24,5397600.0,41.7763,41.8128,41.6449,41.7909,5397600.0
2013-12-19 09:30:00,57.06,57.49,56.82,57.31,3169900.0,41.6595,41.9735,41.4843,41.842,3169900.0
2013-12-19 10:00:00,57.3,57.38,57.09,57.18,1762100.0,41.8347,41.8931,41.6814,41.7471,1762100.0
2013-12-19 10:30:00,57.18,57.42,57.13,57.36,1050600.0,41.7471,41.9223,41.7106,41.8785,1050600.0
2013-12-19 11:00:00,57.35,57.4,57.28,57.35,825200.0,41.8712,41.9077,41.8201,41.8712,825200.0
2013-12-19 11:30:00,57.35,57.54,57.34,57.5,908800.0,41.8712,42.01,41.8639,41.9808,908800.0
2013-12-19 12:00:00,57.51,57.54,57.37,57.52,568500.0,41.9881,42.01,41.8858,41.9954,568500.0
2013-12-19 12:30:00,57.51,57.53,57.42,57.46,598400.0,41.9881,42.0027,41.9223,41.9515,598400.0
2013-12-19 13:00:00,57.46,57.5,57.37,57.46,516000.0,41.9515,41.9808,41.8858,41.9515,516000.0
2013-12-19 13:30:00,57.46,57.5,57.34,57.35,515700.0,41.9515,41.9808,41.8639,41.8712,515700.0
2013-12-19 14:00:00,57.35,57.37,57.19,57.21,604900.0,41.8712,41.8858,41.7544,41.769,604900.0
2013-12-19 14:30:00,57.2,57.31,57.18,57.3,529600.0,41.7617,41.842,41.7471,41.8347,529600.0
2013-12-19 15:00:00,57.3,57.42,57.24,57.28,872500.0,41.8347,41.9223,41.7909,41.8201,872500.0
2013-12-19 15:30:00,57.28,57.32,57.15,57.24,2423300.0,41.8201,41.8493,41.7252,41.7909,2423300.0
2013-12-20 09:30:00,57.21,57.6,57.2,57.52,5084100.0,41.769,42.0538,41.7617,41.9954,5084100.0
2013-12-20 10:00:00,57.52,57.64,57.41,57.62,1524900.0,41.9954,42.083,41.915,42.0684,1524900.0
2013-12-20 10:30:00,57.61,57.75,57.53,57.55,1113100.0,42.0611,42.1633,42.0027,42.0173,1113100.0
2013-12-20 11:00:00,57.54,57.69,57.53,57.56,610900.0,42.01,42.1195,42.0027,42.0246,610900.0
2013-12-20 11:30:00,57.57,57.7,57.57,57.7,594200.0,42.0319,42.1268,42.0319,42.1268,594200.0
2013-12-20 12:00:00,57.69,57.73,57.63,57.71,609000.0,42.1195,42.1487,42.0757,42.1341,609000.0
2013-12-20 12:30:00,57.71,57.74,57.66,57.7,525000.0,42.1341,42.156,42.0976,42.1268,525000.0
2013-12-20 13:00:00,57.7,57.88,57.7,57.88,843700.0,42.1268,42.2582,42.1268,42.2582,843700.0
2013-12-20 13:30:00,57.88,57.99,57.81,57.95,1163700.0,42.2582,42.3385,42.2071,42.3093,1163700.0
2013-12-20 14:00:00,57.95,57.99,57.89,57.96,1082500.0,42.3093,42.3385,42.2655,42.3166,1082500.0
2013-12-20 14:30:00,57.95,58.0,57.88,57.96,1178600.0,42.3093,42.3458,42.2582,42.3166,1178600.0
2013-12-20 15:00:00,57.96,57.97,57.73,57.79,1038300.0,42.3166,42.3239,42.1487,42.1925,1038300.0
2013-12-20 15:30:00,57.78,57.84,57.69,57.76,2906500.0,42.1852,42.229,42.1195,42.1706,2906500.0
2013-12-23 09:30:00,57.98,58.33,57.8,58.24,2001200.0,42.3312,42.5867,42.1998,42.521,2001200.0
2013-12-23 10:00:00,58.24,58.29,58.1,58.23,3318800.0,42.521,42.5575,42.4188,42.5137,3318800.0
2013-12-23 10:30:00,58.24,58.29,58.12,58.28,885600.0,42.521,42.5575,42.4334,42.5502,885600.0
2013-12-23 11:00:00,58.27,58.3,58.18,58.3,567100.0,42.5429,42.5648,42.4772,42.5648,567100.0
2013-12-23 11:30:00,58.3,58.38,58.28,58.3,589300.0,42.5648,42.6232,42.5502,42.5648,589300.0
2013-12-23 12:00:00,58.29,58.33,58.26,58.31,594400.0,42.5575,42.5867,42.5356,42.5721,594400.0
2013-12-23 12:30:00,58.31,58.33,58.2,58.21,477900.0,42.5721,42.5867,42.4918,42.4991,477900.0
2013-12-23 13:00:00,58.21,58.28,58.2,58.28,447700.0,42.4991,42.5502,42.4918,42.5502,447700.0
2013-12-23 13:30:00,58.27,58.28,58.19,58.25,512600.0,42.5429,42.5502,42.4845,42.5283,512600.0
2013-12-23 14:00:00,58.25,58.35,58.23,58.31,596800.0,42.5283,42.6013,42.5137,42.5721,596800.0
2013-12-23 14:30:00,58.32,58.38,58.28,58.37,492900.0,42.5794,42.6232,42.5502,42.6159,492900.0
2013-12-23 15:00:00,58.37,58.38,58.28,58.31,688400.0,42.6159,42.6232,42.5502,42.5721,688400.0
2013-12-23 15:30:00,58.32,58.34,58.2,58.24,1641400.0,42.5794,42.594,42.4918,42.521,1641400.0
2013-12-24 09:30:00,58.05,58.24,58.02,58.11,952200.0,42.3823,42.521,42.3604,42.4261,952200.0
2013-12-24 10:00:00,58.11,58.23,58.05,58.16,907600.0,42.4261,42.5137,42.3823,42.4626,907600.0
2013-12-24 10:30:00,58.17,58.25,58.13,58.2,468500.0,42.4699,42.5283,42.4407,42.4918,468500.0
2013-12-24 11:00:00,58.2,58.21,58.13,58.16,465400.0,42.4918,42.4991,42.4407,42.4626,465400.0
2013-12-24 11:30:00,58.17,58.19,58.1,58.16,328700.0,42.4699,42.4845,42.4188,42.4626,328700.0
2013-12-24 12:00:00,58.16,58.25,58.14,58.23,494200.0,42.4626,42.5283,42.448,42.5137,494200.0
2013-12-24 12:30:00,58.24,58.29,58.2,58.25,747300.0,42.521,42.5575,42.4918,42.5283,747300.0
2013-12-26 09:30:00,58.35,58.47,58.12,58.18,1076600.0,42.6013,42.689,42.4334,42.4772,1076600.0
2013-12-26 10:00:00,58.18,58.21,57.95,57.98,753100.0,42.4772,42.4991,42.3093,42.3312,753100.0
2013-12-26 10:30:00,57.98,58.04,57.92,58.04,569600.0,42.3312,42.375,42.2874,42.375,569600.0
2013-12-26 11:00:00,58.04,58.08,57.96,57.97,514600.0,42.375,42.4042,42.3166,42.3239,514600.0
2013-12-26 11:30:00,57.96,58.06,57.96,58.05,349400.0,42.3166,42.3896,42.3166,42.3823,349400.0
2013-12-26 12:00:00,58.04,58.07,57.99,58.02,275400.0,42.375,42.3969,42.3385,42.3604,275400.0
2013-12-26 12:30:00,58.01,58.07,58.01,58.03,275600.0,42.3531,42.3969,42.3531,42.3677,275600.0
2013-12-26 13:00:00,58.04,58.07,58.01,58.04,309500.0,42.375,42.3969,42.3531,42.375,309500.0
2013-12-26 13:30:00,58.04,58.16,58.02,58.14,400000.0,42.375,42.4626,42.3604,42.448,400000.0
2013-12-26 14:00:00,58.14,58.17,58.07,58.1,316000.0,42.448,42.4699,42.3969,42.4188,316000.0
2013-12-26 14:30:00,58.09,58.11,58.05,58.09,247700.0,42.4115,42.4261,42.3823,42.4115,247700.0
2013-12-26 15:00:00,58.08,58.15,58.08,58.15,328900.0,42.4042,42.4553,42.4042,42.4553,328900.0
2013-12-26 15:30:00,58.14,58.22,58.12,58.2,1024200.0,42.448,42.5064,42.4334,42.4918,1024200.0
2013-12-27 09:30:00,58.2,58.35,58.08,58.28,931700.0,42.4918,42.6013,42.4042,42.5502,931700.0
2013-12-27 10:00:00,58.27,58.34,58.15,58.2,603400.0,42.5429,42.594,42.4553,42.4918,603400.0
2013-12-27 10:30:00,58.21,58.26,58.1,58.1,475700.0,42.4991,42.5356,42.4188,42.4188,475700.0
2013-12-27 11:00:00,58.1,58.14,58.06,58.13,409700.0,42.4188,42.448,42.3896,42.4407,409700.0
2013-12-27 11:30:00,58.12,58.28,58.12,58.26,414700.0,42.4334,42.5502,42.4334,42.5356,414700.0
2013-12-27 12:00:00,58.26,58.29,58.19,58.2,302000.0,42.5356,42.5575,42.4845,42.4918,302000.0
2013-12-27 12:30:00,58.2,58.22,58.16,58.19,176500.0,42.4918,42.5064,42.4626,42.4845,176500.0
2013-12-27 13:00:00,58.19,58.2,58.15,58.19,233900.0,42.4845,42.4918,42.4553,42.4845,233900.0
2013-12-27 13:30:00,58.18,58.19,58.14,58.17,190700.0,42.4772,42.4845,42.448,42.4699,190700.0
2013-12-27 14:00:00,58.18,58.24,58.15,58.23,284800.0,42.4772,42.521,42.4553,42.5137,284800.0
2013-12-27 14:30:00,58.22,58.23,58.14,58.14,297300.0,42.5064,42.5137,42.448,42.448,297300.0
2013-12-27 15:00:00,58.14,58.15,58.11,58.11,330400.0,42.448,42.4553,42.4261,42.4261,330400.0
2013-12-27 15:30:00,58.11,58.17,58.07,58.14,1433100.0,42.4261,42.4699,42.3969,42.448,1433100.0
2013-12-30 09:30:00,58.14,58.27,57.91,57.96,1131800.0,42.448,42.5429,42.2801,42.3166,1131800.0
2013-12-30 10:00:00,57.96,58.03,57.95,58.01,883800.0,42.3166,42.3677,42.3093,42.3531,883800.0
2013-12-30 10:30:00,58.0,58.07,57.98,57.99,515300.0,42.3458,42.3969,42.3312,42.3385,515300.0
2013-12-30 11:00:00,57.98,58.04,57.96,57.98,536200.0,42.3312,42.375,42.3166,42.3312,536200.0
2013-12-30 11:30:00,57.98,58.0,57.89,57.9,485900.0,42.3312,42.3458,42.2655,42.2728,485900.0
2013-12-30 12:00:00,57.89,57.9,57.71,57.75,914700.0,42.2655,42.2728,42.1341,42.1633,914700.0
2013-12-30 12:30:00,57.75,57.81,57.75,57.78,447800.0,42.1633,42.2071,42.1633,42.1852,447800.0
2013-12-30 13:00:00,57.78,57.81,57.75,57.77,357100.0,42.1852,42.2071,42.1633,42.1779,357100.0
2013-12-30 13:30:00,57.77,57.8,57.74,57.78,330600.0,42.1779,42.1998,42.156,42.1852,330600.0
2013-12-30 14:00:00,57.78,57.81,57.76,57.78,552400.0,42.1852,42.2071,42.1706,42.1852,552400.0
2013-12-30 14:30:00,57.79,57.86,57.78,57.85,508800.0,42.1925,42.2436,42.1852,42.2363,508800.0
2013-12-30 15:00:00,57.86,57.87,57.84,57.85,454100.0,42.2436,42.2509,42.229,42.2363,454100.0
2013-12-30 15:30:00,57.86,57.95,57.84,57.94,1235800.0,42.2436,42.3093,42.229,42.302,1235800.0
2013-12-31 09:30:00,58.18,58.25,58.05,58.19,841000.0,42.4772,42.5283,42.3823,42.4845,841000.0
2013-12-31 10:00:00,58.19,58.3,58.15,58.23,817700.0,42.4845,42.5648,42.4553,42.5137,817700.0
2013-12-31 10:30:00,58.23,58.27,58.17,58.18,476200.0,42.5137,42.5429,42.4699,42.4772,476200.0
2013-12-31 11:00:00,58.18,58.35,58.17,58.31,749700.0,42.4772,42.6013,42.4699,42.5721,749700.0
2013-12-31 11:30:00,58.32,58.33,58.27,58.27,611400.0,42.5794,42.5867,42.5429,42.5429,611400.0
2013-12-31 12:00:00,58.28,58.3,58.25,58.29,591900.0,42.5502,42.5648,42.5283,42.5575,591900.0
2013-12-31 12:30:00,58.29,58.33,58.23,58.24,517300.0,42.5575,42.5867,42.5137,42.521,517300.0
2013-12-31 13:00:00,58.24,58.28,58.16,58.27,452300.0,42.521,42.5502,42.4626,42.5429,452300.0
2013-12-31 13:30:00,58.26,58.27,58.17,58.23,386700.0,42.5356,42.5429,42.4699,42.5137,386700.0
2013-12-31 14:00:00,58.23,58.34,58.22,58.3,624800.0,42.5137,42.594,42.5064,42.5648,624800.0
2013-12-31 14:30:00,58.31,58.35,58.29,58.34,640900.0,42.5721,42.6013,42.5575,42.594,640900.0
2013-12-31 15:00:00,58.34,58.4,58.29,58.35,890500.0,42.594,42.6378,42.5575,42.6013,890500.0
2013-12-31 15:30:00,58.35,58.55,58.32,58.47,1945400.0,42.6013,42.7474,42.5794,42.689,1945400.0
2014-01-02 09:30:00,58.2,58.46,58.02,58.28,2667000.0,42.7692,42.9603,42.6369,42.828,2667000.0
2014-01-02 10:00:00,58.26,58.27,58.0,58.12,1524000.0,42.8133,42.8207,42.6222,42.7104,1524000.0
2014-01-02 10:30:00,58.12,58.15,58.02,58.12,1132200.0,42.7104,42.7325,42.6369,42.7104,1132200.0
2014-01-02 11:00:00,58.12,58.22,58.07,58.17,960700.0,42.7104,42.7839,42.6737,42.7472,960700.0
2014-01-02 11:30:00,58.16,58.22,58.1,58.14,876000.0,42.7398,42.7839,42.6957,42.7251,876000.0
2014-01-02 12:00:00,58.14,58.17,58.01,58.05,545900.0,42.7251,42.7472,42.6296,42.659,545900.0
2014-01-02 12:30:00,58.05,58.14,57.97,58.13,549600.0,42.659,42.7251,42.6002,42.7178,549600.0
2014-01-02 13:00:00,58.12,58.3,58.1,58.26,558700.0,42.7104,42.8427,42.6957,42.8133,558700.0
2014-01-02 13:30:00,58.25,58.3,58.2,58.29,477800.0,42.806,42.8427,42.7692,42.8354,477800.0
2014-01-02 14:00:00,58.29,58.5,58.24,58.27,1118000.0,42.8354,42.9897,42.7986,42.8207,1118000.0
2014-01-02 14:30:00,58.27,58.46,58.26,58.38,775400.0,42.8207,42.9603,42.8133,42.9015,775400.0
2014-01-02 15:00:00,58.37,58.47,58.32,58.35,832200.0,42.8941,42.9676,42.8574,42.8794,832200.0
2014-01-02 15:30:00,58.35,58.42,58.2,58.22,2208900.0,42.8794,42.9309,42.7692,42.7839,2208900.0
2014-01-03 09:30:00,58.3,58.56,58.21,58.56,1767500.0,42.8427,43.0338,42.7766,43.0338,1767500.0
2014-01-03 10:00:00,58.55,58.86,58.55,58.69,1756900.0,43.0264,43.2542,43.0264,43.1293,1756900.0
2014-01-03 10:30:00,58.69,58.84,58.62,58.69,1043900.0,43.1293,43.2395,43.0779,43.1293,1043900.0
2014-01-03 11:00:00,58.7,58.72,58.54,58.55,810800.0,43.1366,43.1513,43.0191,43.0264,810800.0
2014-01-03 11:30:00,58.55,58.68,58.55,58.6,796500.0,43.0264,43.1219,43.0264,43.0632,796500.0
2014-01-03 12:00:00,58.59,58.78,58.56,58.77,724200.0,43.0558,43.1954,43.0338,43.1881,724200.0
2014-01-03 12:30:00,58.77,58.82,58.71,58.74,481800.0,43.1881,43.2248,43.144,43.166,481800.0
2014-01-03 13:00:00,58.74,58.76,58.59,58.66,510900.0,43.166,43.1807,43.0558,43.1073,510900.0
2014-01-03 13:30:00,58.67,58.68,58.58,58.63,405500.0,43.1146,43.1219,43.0485,43.0852,405500.0
2014-01-03 14:00:00,58.64,58.73,58.6,58.73,953400.0,43.0926,43.1587,43.0632,43.1587,953400.0
2014-01-03 14:30:00,58.72,58.95,58.7,58.88,888900.0,43.1513,43.3204,43.1366,43.2689,888900.0
2014-01-03 15:00:00,58.88,58.94,58.83,58.88,1023800.0,43.2689,43.313,43.2322,43.2689,1023800.0
2014-01-03 15:30:00,58.88,58.91,58.66,58.67,1952300.0,43.2689,43.291,43.1073,43.1146,1952300.0
2014-01-06 09:30:00,59.15,59.45,58.97,59.22,2559400.0,43.4673,43.6878,43.3351,43.5188,2559400.0
2014-01-06 10:00:00,59.22,59.38,59.07,59.24,1366000.0,43.5188,43.6364,43.4085,43.5335,1366000.0
2014-01-06 10:30:00,59.23,59.47,59.18,59.19,1553800.0,43.5261,43.7025,43.4894,43.4967,1553800.0
2014-01-06 11:00:00,59.17,59.24,58.83,58.98,1313400.0,43.482,43.5335,43.2322,43.3424,1313400.0
2014-01-06 11:30:00,58.98,59.09,58.84,59.01,1061600.0,43.3424,43.4232,43.2395,43.3645,1061600.0
2014-01-06 12:00:00,59.01,59.02,58.93,58.98,631900.0,43.3645,43.3718,43.3057,43.3424,631900.0
2014-01-06 12:30:00,58.97,58.98,58.87,58.93,632900.0,43.3351,43.3424,43.2616,43.3057,632900.0
2014-01-06 13:00:00,58.94,59.06,58.91,59.01,684500.0,43.313,43.4012,43.291,43.3645,684500.0
2014-01-06 13:30:00,59.01,59.24,59.0,59.19,1073700.0,43.3645,43.5335,43.3571,43.4967,1073700.0
2014-01-06 14:00:00,59.19,59.29,59.16,59.21,590100.0,43.4967,43.5702,43.4747,43.5114,590100.0
2014-01-06 14:30:00,59.22,59.3,59.18,59.28,700600.0,43.5188,43.5776,43.4894,43.5629,700600.0
2014-01-06 15:00:00,59.27,59.27,59.14,59.21,683800.0,43.5555,43.5555,43.46,43.5114,683800.0
2014-01-06 15:30:00,59.21,59.22,58.99,59.0,1945200.0,43.5114,43.5188,43.3498,43.3571,1945200.0
2014-01-07 09:30:00,59.31,59.43,58.44,58.66,3412900.0,43.5849,43.6731,42.9456,43.1073,3412900.0
2014-01-07 10:00:00,58.66,58.79,58.35,58.42,2077400.0,43.1073,43.2028,42.8794,42.9309,2077400.0
2014-01-07 10:30:00,58.42,58.49,58.33,58.37,1708400.0,42.9309,42.9823,42.8647,42.8941,1708400.0
2014-01-07 11:00:00,58.37,58.37,58.23,58.29,1127700.0,42.8941,42.8941,42.7913,42.8354,1127700.0
2014-01-07 11:30:00,58.29,58.34,58.2,58.21,839700.0,42.8354,42.8721,42.7692,42.7766,839700.0
2014-01-07 12:00:00,58.21,58.3,58.17,58.23,573500.0,42.7766,42.8427,42.7472,42.7913,573500.0
2014-01-07 12:30:00,58.23,58.27,58.19,58.23,419200.0,42.7913,42.8207,42.7619,42.7913,419200.0
2014-01-07 13:00:00,58.24,58.29,58.2,58.27,456400.0,42.7986,42.8354,42.7692,42.8207,456400.0
2014-01-07 13:30:00,58.26,58.28,58.18,58.21,734500.0,42.8133,42.828,42.7545,42.7766,734500.0
2014-01-07 14:00:00,58.22,58.29,58.11,58.29,780000.0,42.7839,42.8354,42.7031,42.8354,780000.0
2014-01-07 14:30:00,58.29,58.39,58.29,58.35,817600.0,42.8354,42.9088,42.8354,42.8794,817600.0
2014-01-07 15:00:00,58.35,58.39,58.3,58.34,836900.0,42.8794,42.9088,42.8427,42.8721,836900.0
2014-01-07 15:30:00,58.34,58.41,58.28,58.31,2151600.0,42.8721,42.9235,42.828,42.85,2151600.0
2014-01-08 09:30:00,58.54,58.82,58.3,58.59,2373100.0,43.0191,43.2248,42.8427,43.0558,2373100.0
2014-01-08 10:00:00,58.58,58.91,58.53,58.87,1268900.0,43.0485,43.291,43.0117,43.2616,1268900.0
2014-01-08 10:30:00,58.87,58.89,58.67,58.71,779700.0,43.2616,43.2763,43.1146,43.144,779700.0
2014-01-08 11:00:00,58.71,58.79,58.68,58.77,815600.0,43.144,43.2028,43.1219,43.1881,815600.0
2014-01-08 11:30:00,58.77,58.83,58.71,58.78,549300.0,43.1881,43.2322,43.144,43.1954,549300.0
2014-01-08 12:00:00,58.79,58.81,58.67,58.77,820000.0,43.2028,43.2175,43.1146,43.1881,820000.0
2014-01-08 12:30:00,58.76,58.78,58.63,58.71,640300.0,43.1807,43.1954,43.0852,43.144,640300.0
2014-01-08 13:00:00,58.71,58.81,58.6,58.72,513000.0,43.144,43.2175,43.0632,43.1513,513000.0
2014-01-08 13:30:00,58.72,58.88,58.72,58.85,541500.0,43.1513,43.2689,43.1513,43.2469,541500.0
2014-01-08 14:00:00,58.85,58.9,58.7,58.73,1393600.0,43.2469,43.2836,43.1366,43.1587,1393600.0
2014-01-08 14:30:00,58.74,58.79,58.67,58.71,630700.0,43.166,43.2028,43.1146,43.144,630700.0
2014-01-08 15:00:00,58.7,58.74,58.6,58.65,956500.0,43.1366,43.166,43.0632,43.0999,956500.0
2014-01-08 15:30:00,58.64,58.91,58.63,58.87,1542200.0,43.0926,43.291,43.0852,43.2616,1542200.0
2014-01-09 09:30:00,58.97,59.0,58.64,58.85,1482500.0,43.3351,43.3571,43.0926,43.2469,1482500.0
2014-01-09 10:00:00,58.85,58.87,58.66,58.66,971600.0,43.2469,43.2616,43.1073,43.1073,971600.0
2014-01-09 10:30:00,58.67,58.72,58.4,58.48,1246600.0,43.1146,43.1513,42.9162,42.975,1246600.0
2014-01-09 11:00:00,58.48,58.5,58.36,58.41,1069200.0,42.975,42.9897,42.8868,42.9235,1069200.0
2014-01-09 11:30:00,58.41,58.48,58.33,58.44,618700.0,42.9235,42.975,42.8647,42.9456,618700.0
2014-01-09 12:00:00,58.45,58.58,58.44,58.51,578600.0,42.9529,43.0485,42.9456,42.997,578600.0
2014-01-09 12:30:00,58.51,58.62,58.48,58.61,566200.0,42.997,43.0779,42.975,43.0705,566200.0
2014-01-09 13:00:00,58.61,58.65,58.55,58.64,520500.0,43.0705,43.0999,43.0264,43.0926,520500.0
2014-01-09 13:30:00,58.63,58.67,58.56,58.64,442600.0,43.0852,43.1146,43.0338,43.0926,442600.0
2014-01-09 14:00:00,58.63,58.65,58.54,58.65,420000.0,43.0852,43.0999,43.0191,43.0999,420000.0
2014-01-09 14:30:00,58.65,58.7,58.55,58.68,642400.0,43.0999,43.1366,43.0264,43.1219,642400.0
2014-01-09 15:00:00,58.68,58.75,58.62,58.73,905300.0,43.1219,43.1734,43.0779,43.1587,905300.0
2014-01-09 15:30:00,58.74,58.76,58.65,58.75,1397000.0,43.166,43.1807,43.0999,43.1734,1397000.0
2014-01-10 09:30:00,58.67,58.76,58.34,58.41,1365900.0,43.1146,43.1807,42.8721,42.9235,1365900.0
2014-01-10 10:00:00,58.41,58.48,58.18,58.43,1152700.0,42.9235,42.975,42.7545,42.9382,1152700.0
2014-01-10 10:30:00,58.43,58.45,58.3,58.34,746700.0,42.9382,42.9529,42.8427,42.8721,746700.0
2014-01-10 11:00:00,58.34,58.45,58.3,58.44,653700.0,42.8721,42.9529,42.8427,42.9456,653700.0
2014-01-10 11:30:00,58.44,58.44,58.3,58.31,630000.0,42.9456,42.9456,42.8427,42.85,630000.0
2014-01-10 12:00:00,58.31,58.43,58.26,58.41,497600.0,42.85,42.9382,42.8133,42.9235,497600.0
2014-01-10 12:30:00,58.4,58.61,58.4,58.6,647800.0,42.9162,43.0705,42.9162,43.0632,647800.0
2014-01-10 13:00:00,58.6,58.61,58.42,58.47,424000.0,43.0632,43.0705,42.9309,42.9676,424000.0
2014-01-10 13:30:00,58.48,58.54,58.45,58.46,469200.0,42.975,43.0191,42.9529,42.9603,469200.0
2014-01-10 14:00:00,58.46,58.46,58.35,58.4,582300.0,42.9603,42.9603,42.8794,42.9162,582300.0
2014-01-10 14:30:00,58.4,58.46,58.35,58.4,464500.0,42.9162,42.9603,42.8794,42.9162,464500.0
2014-01-10 15:00:00,58.4,58.59,58.4,58.52,714100.0,42.9162,43.0558,42.9162,43.0044,714100.0
2014-01-10 15:30:00,58.53,58.61,58.47,58.49,2169800.0,43.0117,43.0705,42.9676,42.9823,2169800.0
2014-01-13 09:30:00,58.51,58.67,58.18,58.39,1865400.0,42.997,43.1146,42.7545,42.9088,1865400.0
2014-01-13 10:00:00,58.39,58.44,58.31,58.34,998300.0,42.9088,42.9456,42.85,42.8721,998300.0
2014-01-13 10:30:00,58.34,58.43,58.33,58.38,730900.0,42.8721,42.9382,42.8647,42.9015,730900.0
2014-01-13 11:00:00,58.38,58.38,58.07,58.17,1240000.0,42.9015,42.9015,42.6737,42.7472,1240000.0
2014-01-13 11:30:00,58.17,58.21,58.12,58.18,721400.0,42.7472,42.7766,42.7104,42.7545,721400.0
2014-01-13 12:00:00,58.19,58.2,58.07,58.1,651500.0,42.7619,42.7692,42.6737,42.6957,651500.0
2014-01-13 12:30:00,58.11,58.11,58.0,58.02,891700.0,42.7031,42.7031,42.6222,42.6369,891700.0
2014-01-13 13:00:00,58.01,58.06,57.87,57.89,1286700.0,42.6296,42.6663,42.5267,42.5414,1286700.0
2014-01-13 13:30:00,57.89,57.98,57.83,57.98,788100.0,42.5414,42.6075,42.4973,42.6075,788100.0
2014-01-13 14:00:00,57.97,57.98,57.71,57.76,945600.0,42.6002,42.6075,42.4091,42.4459,945600.0
2014-01-13 14:30:00,57.75,57.84,57.72,57.82,1003600.0,42.4385,42.5047,42.4165,42.49,1003600.0
2014-01-13 15:00:00,57.82,57.84,57.72,57.78,1770200.0,42.49,42.5047,42.4165,42.4606,1770200.0
2014-01-13 15:30:00,57.78,57.78,57.53,57.68,3544700.0,42.4606,42.4606,42.2769,42.3871,3544700.0
2014-01-14 09:30:00,58.3,58.58,57.56,58.05,5078700.0,42.8427,43.0485,42.2989,42.659,5078700.0
2014-01-14 10:00:00,58.05,58.5,57.86,58.22,3445600.0,42.659,42.9897,42.5194,42.7839,3445600.0
2014-01-14 10:30:00,58.23,58.23,57.78,57.9,2123600.0,42.7913,42.7913,42.4606,42.5488,2123600.0
2014-01-14 11:00:00,57.91,58.0,57.78,57.8,1543300.0,42.5561,42.6222,42.4606,42.4753,1543300.0
2014-01-14 11:30:00,57.8,57.81,57.62,57.77,1633800.0,42.4753,42.4826,42.343,42.4532,1633800.0
2014-01-14 12:00:00,57.78,58.06,57.72,57.96,1873800.0,42.4606,42.6663,42.4165,42.5928,1873800.0
2014-01-14 12:30:00,57.97,57.99,57.8,57.81,1355400.0,42.6002,42.6149,42.4753,42.4826,1355400.0
2014-01-14 13:00:00,57.8,57.92,57.7,57.8,1000800.0,42.4753,42.5635,42.4018,42.4753,1000800.0
2014-01-14 13:30:00,57.81,57.92,57.69,57.74,918300.0,42.4826,42.5635,42.3944,42.4312,918300.0
2014-01-14 14:00:00,57.73,57.83,57.71,57.81,1166400.0,42.4238,42.4973,42.4091,42.4826,1166400.0
2014-01-14 14:30:00,57.82,57.92,57.81,57.87,1170200.0,42.49,42.5635,42.4826,42.5267,1170200.0
2014-01-14 15:00:00,57.87,57.97,57.86,57.89,1831600.0,42.5267,42.6002,42.5194,42.5414,1831600.0
2014-01-14 15:30:00,57.88,57.9,57.7,57.73,3281800.0,42.5341,42.5488,42.4018,42.4238,3281800.0
2014-01-15 09:30:00,57.8,58.57,57.73,58.3,5694500.0,42.4753,43.0411,42.4238,42.8427,5694500.0
2014-01-15 10:00:00,58.3,58.85,58.3,58.75,3750000.0,42.8427,43.2469,42.8427,43.1734,3750000.0
2014-01-15 10:30:00,58.76,58.82,58.55,58.61,1912400.0,43.1807,43.2248,43.0264,43.0705,1912400.0
2014-01-15 11:00:00,58.62,58.8,58.61,58.74,1629900.0,43.0779,43.2101,43.0705,43.166,1629900.0
2014-01-15 11:30:00,58.74,58.88,58.71,58.88,1289900.0,43.166,43.2689,43.144,43.2689,1289900.0
2014-01-15 12:00:00,58.88,58.97,58.75,58.89,1217400.0,43.2689,43.3351,43.1734,43.2763,1217400.0
2014-01-15 12:30:00,58.88,58.89,58.76,58.85,776100.0,43.2689,43.2763,43.1807,43.2469,776100.0
2014-01-15 13:00:00,58.86,58.99,58.82,58.93,1239300.0,43.2542,43.3498,43.2248,43.3057,1239300.0
2014-01-15 13:30:00,58.92,59.11,58.89,59.04,1685800.0,43.2983,43.4379,43.2763,43.3865,1685800.0
2014-01-15 14:00:00,59.04,59.22,59.0,59.21,1438300.0,43.3865,43.5188,43.3571,43.5114,1438300.0
2014-01-15 14:30:00,59.21,59.36,59.15,59.35,1292000.0,43.5114,43.6217,43.4673,43.6143,1292000.0
2014-01-15 15:00:00,59.35,59.47,59.26,59.46,1898200.0,43.6143,43.7025,43.5482,43.6951,1898200.0
2014-01-15 15:30:00,59.45,59.65,59.41,59.5,4482200.0,43.6878,43.8348,43.6584,43.7245,4482200.0
2014-01-16 09:30:00,58.78,59.38,58.74,59.37,3091400.0,43.1954,43.6364,43.166,43.629,3091400.0
2014-01-16 10:00:00,59.37,59.55,59.29,59.55,2253100.0,43.629,43.7613,43.5702,43.7613,2253100.0
2014-01-16 10:30:00,59.55,59.82,59.22,59.33,2606900.0,43.7613,43.9597,43.5188,43.5996,2606900.0
2014-01-16 11:00:00,59.34,59.63,59.23,59.35,1690000.0,43.607,43.8201,43.5261,43.6143,1690000.0
2014-01-16 11:30:00,59.36,59.47,59.21,59.26,1713700.0,43.6217,43.7025,43.5114,43.5482,1713700.0
2014-01-16 12:00:00,59.25,59.28,58.94,58.99,1525500.0,43.5408,43.5629,43.313,43.3498,1525500.0
2014-01-16 12:30:00,59.0,59.1,58.98,59.05,672400.0,43.3571,43.4306,43.3424,43.3939,672400.0
2014-01-16 13:00:00,59.05,59.08,58.96,59.04,691700.0,43.3939,43.4159,43.3277,43.3865,691700.0
2014-01-16 13:30:00,59.04,59.05,58.97,59.01,597200.0,43.3865,43.3939,43.3351,43.3645,597200.0
2014-01-16 14:00:00,59.01,59.01,58.79,58.86,876400.0,43.3645,43.3645,43.2028,43.2542,876400.0
2014-01-16 14:30:00,58.86,58.99,58.8,58.98,744100.0,43.2542,43.3498,43.2101,43.3424,744100.0
2014-01-16 15:00:00,58.97,59.03,58.9,59.02,647900.0,43.3351,43.3792,43.2836,43.3718,647900.0
2014-01-16 15:30:00,59.02,59.04,58.89,58.97,1808400.0,43.3718,43.3865,43.2763,43.3351,1808400.0
2014-01-17 09:30:00,59.2,59.23,58.85,58.95,3462000.0,43.5041,43.5261,43.2469,43.3204,3462000.0
2014-01-17 10:00:00,58.95,59.09,58.88,59.03,916000.0,43.3204,43.4232,43.2689,43.3792,916000.0
2014-01-17 10:30:00,59.03,59.17,58.99,59.04,1446500.0,43.3792,43.482,43.3498,43.3865,1446500.0
2014-01-17 11:00:00,59.04,59.11,58.94,58.96,1048400.0,43.3865,43.4379,43.313,43.3277,1048400.0
2014-01-17 11:30:00,58.96,59.01,58.85,58.85,846000.0,43.3277,43.3645,43.2469,43.2469,846000.0
2014-01-17 12:00:00,58.86,58.87,58.7,58.83,869000.0,43.2542,43.2616,43.1366,43.2322,869000.0
2014-01-17 12:30:00,58.84,58.89,58.75,58.83,691800.0,43.2395,43.2763,43.1734,43.2322,691800.0
2014-01-17 13:00:00,58.83,58.85,58.63,58.68,701700.0,43.2322,43.2469,43.0852,43.1219,701700.0
2014-01-17 13:30:00,58.69,58.69,58.55,58.58,726200.0,43.1293,43.1293,43.0264,43.0485,726200.0
2014-01-17 14:00:00,58.58,58.61,58.45,58.47,1041500.0,43.0485,43.0705,42.9529,42.9676,1041500.0
2014-01-17 14:30:00,58.47,58.48,58.28,58.3,1306100.0,42.9676,42.975,42.828,42.8427,1306100.0
2014-01-17 15:00:00,58.31,58.37,58.05,58.19,1631400.0,42.85,42.8941,42.659,42.7619,1631400.0
2014-01-17 15:30:00,58.19,58.2,58.03,58.14,3894100.0,42.7619,42.7692,42.6443,42.7251,3894100.0
2014-01-21 09:30:00,58.06,58.44,58.0,58.21,3471000.0,42.6663,42.9456,42.6222,42.7766,3471000.0
2014-01-21 10:00:00,58.21,58.3,58.0,58.19,1296200.0,42.7766,42.8427,42.6222,42.7619,1296200.0
2014-01-21 10:30:00,58.2,58.22,58.02,58.22,1170800.0,42.7692,42.7839,42.6369,42.7839,1170800.0
2014-01-21 11:00:00,58.22,58.23,57.76,57.77,1383000.0,42.7839,42.7913,42.4459,42.4532,1383000.0
2014-01-21 11:30:00,57.77,57.84,57.61,57.7,1285800.0,42.4532,42.5047,42.3356,42.4018,1285800.0
2014-01-21 12:00:00,57.7,57.84,57.58,57.77,1245400.0,42.4018,42.5047,42.3136,42.4532,1245400.0
2014-01-21 12:30:00,57.78,57.85,57.74,57.8,726200.0,42.4606,42.512,42.4312,42.4753,726200.0
2014-01-21 13:00:00,57.8,57.88,57.76,57.84,560600.0,42.4753,42.5341,42.4459,42.5047,560600.0
2014-01-21 13:30:00,57.85,58.03,57.84,57.87,806600.0,42.512,42.6443,42.5047,42.5267,806600.0
2014-01-21 14:00:00,57.87,58.02,57.86,57.92,487500.0,42.5267,42.6369,42.5194,42.5635,487500.0
2014-01-21 14:30:00,57.92,58.05,57.91,58.03,1055300.0,42.5635,42.659,42.5561,42.6443,1055300.0
2014-01-21 15:00:00,58.02,58.15,58.0,58.03,1208300.0,42.6369,42.7325,42.6222,42.6443,1208300.0
2014-01-21 15:30:00,58.04,58.17,58.03,58.17,2100400.0,42.6516,42.7472,42.6443,42.7472,2100400.0
2014-01-22 09:30:00,58.3,58.34,57.84,57.88,1701800.0,42.8427,42.8721,42.5047,42.5341,1701800.0
2014-01-22 10:00:00,57.88,57.91,57.64,57.66,1415300.0,42.5341,42.5561,42.3577,42.3724,1415300.0
2014-01-22 10:30:00,57.66,57.73,57.47,57.47,1183000.0,42.3724,42.4238,42.2328,42.2328,1183000.0
2014-01-22 11:00:00,57.47,57.58,57.42,57.55,1116600.0,42.2328,42.3136,42.196,42.2916,1116600.0
2014-01-22 11:30:00,57.55,57.62,57.48,57.52,708700.0,42.2916,42.343,42.2401,42.2695,708700.0
2014-01-22 12:00:00,57.52,57.65,57.5,57.58,813200.0,42.2695,42.365,42.2548,42.3136,813200.0
2014-01-22 12:30:00,57.58,57.59,57.46,57.47,931700.0,42.3136,42.3209,42.2254,42.2328,931700.0
2014-01-22 13:00:00,57.47,57.55,57.45,57.54,928400.0,42.2328,42.2916,42.2181,42.2842,928400.0
2014-01-22 13:30:00,57.54,57.58,57.46,57.49,851800.0,42.2842,42.3136,42.2254,42.2475,851800.0
2014-01-22 14:00:00,57.49,57.61,57.49,57.6,664000.0,42.2475,42.3356,42.2475,42.3283,664000.0
2014-01-22 14:30:00,57.6,57.69,57.58,57.69,943300.0,42.3283,42.3944,42.3136,42.3944,943300.0
2014-01-22 15:00:00,57.69,57.74,57.61,57.68,844600.0,42.3944,42.4312,42.3356,42.3871,844600.0
2014-01-22 15:30:00,57.68,57.7,57.57,57.61,1720400.0,42.3871,42.4018,42.3062,42.3356,1720400.0
2014-01-23 09:30:00,57.1,57.1,56.51,56.8,3939200.0,41.9609,41.9609,41.5273,41.7404,3939200.0
2014-01-23 10:00:00,56.81,56.89,56.59,56.6,1714100.0,41.7477,41.8065,41.5861,41.5934,1714100.0
2014-01-23 10:30:00,56.6,56.72,56.35,56.37,2026000.0,41.5934,41.6816,41.4097,41.4244,2026000.0
2014-01-23 11:00:00,56.37,56.55,56.22,56.46,2498600.0,41.4244,41.5567,41.3142,41.4905,2498600.0
2014-01-23 11:30:00,56.46,56.51,56.42,56.48,829100.0,41.4905,41.5273,41.4612,41.5052,829100.0
2014-01-23 12:00:00,56.48,56.51,56.29,56.3,1175500.0,41.5052,41.5273,41.3656,41.373,1175500.0
2014-01-23 12:30:00,56.3,56.4,56.29,56.34,1171300.0,41.373,41.4465,41.3656,41.4024,1171300.0
2014-01-23 13:00:00,56.33,56.37,56.26,56.29,1016800.0,41.395,41.4244,41.3436,41.3656,1016800.0
2014-01-23 13:30:00,56.29,56.32,56.21,56.25,2147600.0,41.3656,41.3877,41.3068,41.3362,2147600.0
2014-01-23 14:00:00,56.24,56.34,56.23,56.3,1308200.0,41.3289,41.4024,41.3215,41.373,1308200.0
2014-01-23 14:30:00,56.31,56.41,56.29,56.4,915300.0,41.3803,41.4538,41.3656,41.4465,915300.0
2014-01-23 15:00:00,56.39,56.43,56.28,56.3,1330800.0,41.4391,41.4685,41.3583,41.373,1330800.0
2014-01-23 15:30:00,56.31,56.47,56.28,56.47,3099600.0,41.3803,41.4979,41.3583,41.4979,3099600.0
2014-01-24 09:30:00,56.01,56.36,55.96,56.19,2895300.0,41.1599,41.4171,41.1231,41.2921,2895300.0
2014-01-24 10:00:00,56.18,56.3,55.73,55.78,3105400.0,41.2848,41.373,40.9541,40.9908,3105400.0
2014-01-24 10:30:00,55.78,55.88,55.5,55.58,2565100.0,40.9908,41.0643,40.7851,40.8439,2565100.0
2014-01-24 11:00:00,55.58,55.7,55.38,55.39,2140800.0,40.8439,40.932,40.6969,40.7042,2140800.0
2014-01-24 11:30:00,55.39,55.64,55.37,55.6,1471600.0,40.7042,40.888,40.6895,40.8586,1471600.0
2014-01-24 12:00:00,55.6,55.68,55.47,55.53,1173100.0,40.8586,40.9174,40.763,40.8071,1173100.0
2014-01-24 12:30:00,55.53,55.57,55.31,55.44,1060100.0,40.8071,40.8365,40.6455,40.741,1060100.0
2014-01-24 13:00:00,55.44,55.57,55.4,55.51,595600.0,40.741,40.8365,40.7116,40.7924,595600.0
2014-01-24 13:30:00,55.51,55.59,55.5,55.53,620200.0,40.7924,40.8512,40.7851,40.8071,620200.0
2014-01-24 14:00:00,55.53,55.54,55.3,55.32,1199200.0,40.8071,40.8145,40.6381,40.6528,1199200.0
2014-01-24 14:30:00,55.32,55.43,55.3,55.33,767700.0,40.6528,40.7336,40.6381,40.6601,767700.0
2014-01-24 15:00:00,55.33,55.37,55.13,55.24,1586300.0,40.6601,40.6895,40.5132,40.594,1586300.0
2014-01-24 15:30:00,55.24,55.36,55.11,55.12,3281700.0,40.594,40.6822,40.4985,40.5058,3281700.0
2014-01-27 09:30:00,55.15,55.8,55.0,55.39,2566300.0,40.5279,41.0055,40.4176,40.7042,2566300.0
2014-01-27 10:00:00,55.39,55.47,55.2,55.2,1845300.0,40.7042,40.763,40.5646,40.5646,1845300.0
2014-01-27 10:30:00,55.21,55.4,55.16,55.16,2322900.0,40.572,40.7116,40.5352,40.5352,2322900.0
2014-01-27 11:00:00,55.16,55.32,55.1,55.18,1446500.0,40.5352,40.6528,40.4911,40.5499,1446500.0
2014-01-27 11:30:00,55.18,55.19,54.87,54.93,1458600.0,40.5499,40.5573,40.3221,40.3662,1458600.0
2014-01-27 12:00:00,54.92,55.0,54.69,54.91,1751100.0,40.3589,40.4176,40.1898,40.3515,1751100.0
2014-01-27 12:30:00,54.91,55.08,54.83,54.99,1027200.0,40.3515,40.4764,40.2927,40.4103,1027200.0
2014-01-27 13:00:00,54.99,55.29,54.94,55.29,1283200.0,40.4103,40.6308,40.3736,40.6308,1283200.0
2014-01-27 13:30:00,55.29,55.46,55.26,55.35,1388000.0,40.6308,40.7557,40.6087,40.6748,1388000.0
2014-01-27 14:00:00,55.35,55.51,55.35,55.43,1062400.0,40.6748,40.7924,40.6748,40.7336,1062400.0
2014-01-27 14:30:00,55.43,55.65,55.41,55.5,1159500.0,40.7336,40.8953,40.7189,40.7851,1159500.0
2014-01-27 15:00:00,55.5,55.51,55.31,55.33,1055300.0,40.7851,40.7924,40.6455,40.6601,1055300.0
2014-01-27 15:30:00,55.33,55.42,55.09,55.1,2290200.0,40.6601,40.7263,40.4838,40.4911,2290200.0
2014-01-28 09:30:00,55.36,55.61,55.24,55.51,2459800.0,40.6822,40.8659,40.594,40.7924,2459800.0
2014-01-28 10:00:00,55.52,55.76,55.49,55.58,2031700.0,40.7998,40.9761,40.7777,40.8439,2031700.0
2014-01-28 10:30:00,55.58,55.79,55.55,55.74,1463300.0,40.8439,40.9982,40.8218,40.9614,1463300.0
2014-01-28 11:00:00,55.73,55.88,55.57,55.58,1499500.0,40.9541,41.0643,40.8365,40.8439,1499500.0
2014-01-28 11:30:00,55.59,55.72,55.48,55.71,1197900.0,40.8512,40.9467,40.7704,40.9394,1197900.0
2014-01-28 12:00:00,55.71,55.79,55.66,55.71,667600.0,40.9394,40.9982,40.9027,40.9394,667600.0
2014-01-28 12:30:00,55.71,55.78,55.66,55.74,653800.0,40.9394,40.9908,40.9027,40.9614,653800.0
2014-01-28 13:00:00,55.74,55.84,55.7,55.7,700300.0,40.9614,41.0349,40.932,40.932,700300.0
2014-01-28 13:30:00,55.7,55.77,55.65,55.69,816500.0,40.932,40.9835,40.8953,40.9247,816500.0
2014-01-28 14:00:00,55.68,55.7,55.57,55.6,777700.0,40.9174,40.932,40.8365,40.8586,777700.0
2014-01-28 14:30:00,55.6,55.76,55.59,55.76,788600.0,40.8586,40.9761,40.8512,40.9761,788600.0
2014-01-28 15:00:00,55.75,55.82,55.66,55.8,697500.0,40.9688,41.0202,40.9027,41.0055,697500.0
2014-01-28 15:30:00,55.79,55.85,55.7,55.74,2366100.0,40.9982,41.0423,40.932,40.9614,2366100.0
2014-01-29 09:30:00,54.99,55.16,54.85,55.06,3491900.0,40.4103,40.5352,40.3074,40.4617,3491900.0
2014-01-29 10:00:00,55.06,55.29,54.94,55.13,1711400.0,40.4617,40.6308,40.3736,40.5132,1711400.0
2014-01-29 10:30:00,55.13,55.24,55.06,55.09,1621100.0,40.5132,40.594,40.4617,40.4838,1621100.0
2014-01-29 11:00:00,55.09,55.7,55.09,55.6,1441100.0,40.4838,40.932,40.4838,40.8586,1441100.0
2014-01-29 11:30:00,55.61,55.63,55.43,55.61,803600.0,40.8659,40.8806,40.7336,40.8659,803600.0
2014-01-29 12:00:00,55.6,55.67,55.48,55.53,869000.0,40.8586,40.91,40.7704,40.8071,869000.0
2014-01-29 12:30:00,55.53,55.66,55.45,55.66,894200.0,40.8071,40.9027,40.7483,40.9027,894200.0
2014-01-29 13:00:00,55.65,55.68,55.46,55.49,797700.0,40.8953,40.9174,40.7557,40.7777,797700.0
2014-01-29 13:30:00,55.49,55.7,55.45,55.69,986400.0,40.7777,40.932,40.7483,40.9247,986400.0
2014-01-29 14:00:00,55.7,55.87,55.24,55.56,2260000.0,40.932,41.057,40.594,40.8292,2260000.0
2014-01-29 14:30:00,55.56,55.79,55.31,55.34,1533400.0,40.8292,40.9982,40.6455,40.6675,1533400.0
2014-01-29 15:00:00,55.34,55.38,55.15,55.32,2506800.0,40.6675,40.6969,40.5279,40.6528,2506800.0
2014-01-29 15:30:00,55.32,55.57,55.22,55.52,3791500.0,40.6528,40.8365,40.5793,40.7998,3791500.0
2014-01-30 09:30:00,56.07,56.34,55.87,56.0,2450000.0,41.2039,41.4024,41.057,41.1525,2450000.0
2014-01-30 10:00:00,55.99,56.0,55.63,55.83,1595800.0,41.1452,41.1525,40.8806,41.0276,1595800.0
2014-01-30 10:30:00,55.84,55.97,55.75,55.92,1130300.0,41.0349,41.1305,40.9688,41.0937,1130300.0
2014-01-30 11:00:00,55.92,56.17,55.91,56.09,1412400.0,41.0937,41.2774,41.0864,41.2186,1412400.0
2014-01-30 11:30:00,56.09,56.28,56.09,56.27,1058800.0,41.2186,41.3583,41.2186,41.3509,1058800.0
2014-01-30 12:00:00,56.27,56.29,56.18,56.2,778100.0,41.3509,41.3656,41.2848,41.2995,778100.0
2014-01-30 12:30:00,56.2,56.39,56.2,56.22,582300.0,41.2995,41.4391,41.2995,41.3142,582300.0
2014-01-30 13:00:00,56.22,56.22,56.08,56.12,539600.0,41.3142,41.3142,41.2113,41.2407,539600.0
2014-01-30 13:30:00,56.13,56.18,56.07,56.1,468900.0,41.248,41.2848,41.2039,41.226,468900.0
2014-01-30 14:00:00,56.1,56.17,56.04,56.17,663300.0,41.226,41.2774,41.1819,41.2774,663300.0
2014-01-30 14:30:00,56.17,56.22,56.04,56.08,626600.0,41.2774,41.3142,41.1819,41.2113,626600.0
2014-01-30 15:00:00,56.08,56.23,56.07,56.16,673600.0,41.2113,41.3215,41.2039,41.2701,673600.0
2014-01-30 15:30:00,56.16,56.19,55.98,56.01,2128900.0,41.2701,41.2921,41.1378,41.1599,2128900.0
2014-01-31 09:30:00,55.55,55.7,55.18,55.4,2658300.0,40.8218,40.932,40.5499,40.7116,2658300.0
2014-01-31 10:00:00,55.41,55.59,55.29,55.3,1177800.0,40.7189,40.8512,40.6308,40.6381,1177800.0
2014-01-31 10:30:00,55.3,55.66,55.3,55.58,1176800.0,40.6381,40.9027,40.6381,40.8439,1176800.0
2014-01-31 11:00:00,55.58,55.83,55.52,55.81,816500.0,40.8439,41.0276,40.7998,41.0129,816500.0
2014-01-31 11:30:00,55.8,55.89,55.63,55.77,850800.0,41.0055,41.0717,40.8806,40.9835,850800.0
2014-01-31 12:00:00,55.77,55.94,55.75,55.85,1102600.0,40.9835,41.1084,40.9688,41.0423,1102600.0
2014-01-31 12:30:00,55.85,55.85,55.69,55.74,673900.0,41.0423,41.0423,40.9247,40.9614,673900.0
2014-01-31 13:00:00,55.74,55.75,55.53,55.6,700300.0,40.9614,40.9688,40.8071,40.8586,700300.0
2014-01-31 13:30:00,55.6,55.85,55.54,55.84,702700.0,40.8586,41.0423,40.8145,41.0349,702700.0
2014-01-31 14:00:00,55.84,55.99,55.81,55.97,855700.0,41.0349,41.1452,41.0129,41.1305,855700.0
2014-01-31 14:30:00,55.97,56.11,55.92,55.97,916500.0,41.1305,41.2333,41.0937,41.1305,916500.0
2014-01-31 15:00:00,55.97,55.97,55.63,55.66,991700.0,41.1305,41.1305,40.8806,40.9027,991700.0
2014-01-31 15:30:00,55.65,55.7,55.28,55.36,2473600.0,40.8953,40.932,40.6234,40.6822,2473600.0
2014-02-03 09:30:00,55.44,55.92,55.38,55.84,2463700.0,40.741,41.0937,40.6969,41.0349,2463700.0
2014-02-03 10:00:00,55.84,55.84,54.94,55.12,3572300.0,41.0349,41.0349,40.3736,40.5058,3572300.0
2014-02-03 10:30:00,55.12,55.23,54.82,54.82,1490100.0,40.5058,40.5867,40.2854,40.2854,1490100.0
2014-02-03 11:00:00,54.82,54.82,54.35,54.56,2857800.0,40.2854,40.2854,39.94,40.0943,2857800.0
2014-02-03 11:30:00,54.56,54.72,54.43,54.54,1373000.0,40.0943,40.2119,39.9988,40.0796,1373000.0
2014-02-03 12:00:00,54.53,54.71,54.32,54.71,1560300.0,40.0723,40.2045,39.9179,40.2045,1560300.0
2014-02-03 12:30:00,54.71,54.89,54.67,54.75,1862700.0,40.2045,40.3368,40.1751,40.2339,1862700.0
2014-02-03 13:00:00,54.74,54.82,54.69,54.82,1159600.0,40.2266,40.2854,40.1898,40.2854,1159600.0
2014-02-03 13:30:00,54.82,54.83,54.65,54.77,1299200.0,40.2854,40.2927,40.1604,40.2486,1299200.0
2014-02-03 14:00:00,54.76,54.82,54.66,54.72,1363600.0,40.2413,40.2854,40.1678,40.2119,1363600.0
2014-02-03 14:30:00,54.71,54.75,54.45,54.47,1483100.0,40.2045,40.2339,40.0135,40.0282,1483100.0
2014-02-03 15:00:00,54.47,54.47,54.24,54.42,2237700.0,40.0282,40.0282,39.8591,39.9914,2237700.0
2014-02-03 15:30:00,54.43,54.47,54.2,54.32,3089800.0,39.9988,40.0282,39.8297,39.9179,3089800.0
2014-02-04 09:30:00,54.66,55.15,54.6,55.04,3043100.0,40.1678,40.5279,40.1237,40.447,3043100.0
2014-02-04 10:00:00,55.04,55.15,55.0,55.12,2179700.0,40.447,40.5279,40.4176,40.5058,2179700.0
2014-02-04 10:30:00,55.13,55.33,55.02,55.08,1687600.0,40.5132,40.6601,40.4323,40.4764,1687600.0
2014-02-04 11:00:00,55.08,55.25,55.01,55.06,994300.0,40.4764,40.6014,40.425,40.4617,994300.0
2014-02-04 11:30:00,55.07,55.18,55.05,55.18,1028600.0,40.4691,40.5499,40.4544,40.5499,1028600.0
2014-02-04 12:00:00,55.18,55.31,55.12,55.3,999900.0,40.5499,40.6455,40.5058,40.6381,999900.0
2014-02-04 12:30:00,55.3,55.35,55.19,55.21,853200.0,40.6381,40.6748,40.5573,40.572,853200.0
2014-02-04 13:00:00,55.22,55.28,55.01,55.02,602300.0,40.5793,40.6234,40.425,40.4323,602300.0
2014-02-04 13:30:00,55.02,55.05,54.74,54.79,740300.0,40.4323,40.4544,40.2266,40.2633,740300.0
2014-02-04 14:00:00,54.8,54.96,54.74,54.93,768700.0,40.2707,40.3882,40.2266,40.3662,768700.0
2014-02-04 14:30:00,54.94,55.03,54.9,55.0,710200.0,40.3736,40.4397,40.3442,40.4176,710200.0
2014-02-04 15:00:00,54.99,55.03,54.71,54.74,1077100.0,40.4103,40.4397,40.2045,40.2266,1077100.0
2014-02-04 15:30:00,54.73,55.0,54.67,54.94,2851300.0,40.2192,40.4176,40.1751,40.3736,2851300.0
2014-02-05 09:30:00,55.1,55.45,54.58,55.05,1946800.0,40.4911,40.7483,40.109,40.4544,1946800.0
2014-02-05 10:00:00,55.04,55.39,54.93,55.01,1930700.0,40.447,40.7042,40.3662,40.425,1930700.0
2014-02-05 10:30:00,55.01,55.25,54.96,55.07,1295700.0,40.425,40.6014,40.3882,40.4691,1295700.0
2014-02-05 11:00:00,55.06,55.19,55.03,55.16,1756600.0,40.4617,40.5573,40.4397,40.5352,1756600.0
2014-02-05 11:30:00,55.16,55.26,55.09,55.18,1035700.0,40.5352,40.6087,40.4838,40.5499,1035700.0
2014-02-05 12:00:00,55.19,55.25,55.06,55.16,839400.0,40.5573,40.6014,40.4617,40.5352,839400.0
2014-02-05 12:30:00,55.16,55.21,55.1,55.11,704700.0,40.5352,40.572,40.4911,40.4985,704700.0
2014-02-05 13:00:00,55.12,55.35,55.11,55.23,1364600.0,40.5058,40.6748,40.4985,40.5867,1364600.0
2014-02-05 13:30:00,55.24,55.38,55.22,55.33,1048000.0,40.594,40.6969,40.5793,40.6601,1048000.0
2014-02-05 14:00:00,55.33,55.38,55.18,55.3,1111500.0,40.6601,40.6969,40.5499,40.6381,1111500.0
2014-02-05 14:30:00,55.29,55.31,55.06,55.09,1253500.0,40.6308,40.6455,40.4617,40.4838,1253500.0
2014-02-05 15:00:00,55.09,55.22,55.08,55.22,1122600.0,40.4838,40.5793,40.4764,40.5793,1122600.0
2014-02-05 15:30:00,55.22,55.37,55.16,55.23,2162100.0,40.5793,40.6895,40.5352,40.5867,2162100.0
2014-02-06 09:30:00,55.35,55.78,55.2,55.74,2215600.0,40.6748,40.9908,40.5646,40.9614,2215600.0
2014-02-06 10:00:00,55.73,55.89,55.65,55.8,1259100.0,40.9541,41.0717,40.8953,41.0055,1259100.0
2014-02-06 10:30:00,55.79,56.22,55.79,56.15,2495600.0,40.9982,41.3142,40.9982,41.2627,2495600.0
2014-02-06 11:00:00,56.14,56.22,56.01,56.14,1118100.0,41.2554,41.3142,41.1599,41.2554,1118100.0
2014-02-06 11:30:00,56.12,56.21,56.08,56.16,1020900.0,41.2407,41.3068,41.2113,41.2701,1020900.0
2014-02-06 12:00:00,56.16,56.24,56.14,56.19,777700.0,41.2701,41.3289,41.2554,41.2921,777700.0
2014-02-06 12:30:00,56.18,56.32,56.16,56.2,853400.0,41.2848,41.3877,41.2701,41.2995,853400.0
2014-02-06 13:00:00,56.21,56.28,56.18,56.23,906200.0,41.3068,41.3583,41.2848,41.3215,906200.0
2014-02-06 13:30:00,56.22,56.28,56.15,56.19,610600.0,41.3142,41.3583,41.2627,41.2921,610600.0
2014-02-06 14:00:00,56.18,56.38,56.18,56.38,735000.0,41.2848,41.4318,41.2848,41.4318,735000.0
2014-02-06 14:30:00,56.38,56.42,56.3,56.41,982600.0,41.4318,41.4612,41.373,41.4538,982600.0
2014-02-06 15:00:00,56.4,56.49,56.35,56.45,1261800.0,41.4465,41.5126,41.4097,41.4832,1261800.0
2014-02-06 15:30:00,56.44,56.55,56.37,56.49,2883300.0,41.4758,41.5567,41.4244,41.5126,2883300.0
2014-02-07 09:30:00,56.65,56.85,56.34,56.36,3056700.0,41.6302,41.7771,41.4024,41.4171,3056700.0
2014-02-07 10:00:00,56.36,56.48,56.26,56.32,2162000.0,41.4171,41.5052,41.3436,41.3877,2162000.0
2014-02-07 10:30:00,56.32,56.41,56.27,56.34,1344100.0,41.3877,41.4538,41.3509,41.4024,1344100.0
2014-02-07 11:00:00,56.33,56.43,56.26,56.39,1096900.0,41.395,41.4685,41.3436,41.4391,1096900.0
2014-02-07 11:30:00,56.4,56.59,56.37,56.52,1186100.0,41.4465,41.5861,41.4244,41.5346,1186100.0
2014-02-07 12:00:00,56.52,56.57,56.44,56.56,1518400.0,41.5346,41.5714,41.4758,41.564,1518400.0
2014-02-07 12:30:00,56.56,56.61,56.51,56.6,805600.0,41.564,41.6008,41.5273,41.5934,805600.0
2014-02-07 13:00:00,56.59,56.67,56.58,56.64,561100.0,41.5861,41.6449,41.5787,41.6228,561100.0
2014-02-07 13:30:00,56.64,56.93,56.63,56.9,1219100.0,41.6228,41.8359,41.6155,41.8139,1219100.0
2014-02-07 14:00:00,56.89,56.9,56.71,56.79,1098100.0,41.8065,41.8139,41.6743,41.7331,1098100.0
2014-02-07 14:30:00,56.78,56.85,56.74,56.84,810800.0,41.7257,41.7771,41.6963,41.7698,810800.0
2014-02-07 15:00:00,56.84,56.9,56.77,56.79,1308300.0,41.7698,41.8139,41.7184,41.7331,1308300.0
2014-02-07 15:30:00,56.79,56.8,56.57,56.63,4412200.0,41.7331,41.7404,41.5714,41.6155,4412200.0
2014-02-10 09:30:00,56.82,56.92,56.49,56.65,3176600.0,41.7551,41.8286,41.5126,41.6302,3176600.0
2014-02-10 10:00:00,56.68,56.75,56.57,56.6,1321900.0,41.6522,41.7037,41.5714,41.5934,1321900.0
2014-02-10 10:30:00,56.61,56.65,56.51,56.61,1365500.0,41.6008,41.6302,41.5273,41.6008,1365500.0
2014-02-10 11:00:00,56.61,56.64,56.39,56.56,722700.0,41.6008,41.6228,41.4391,41.564,722700.0
2014-02-10 11:30:00,56.56,56.61,56.5,56.58,469900.0,41.564,41.6008,41.5199,41.5787,469900.0
2014-02-10 12:00:00,56.58,56.61,56.5,56.55,412900.0,41.5787,41.6008,41.5199,41.5567,412900.0
2014-02-10 12:30:00,56.56,56.64,56.55,56.6,353200.0,41.564,41.6228,41.5567,41.5934,353200.0
2014-02-10 13:00:00,56.6,56.63,56.55,56.6,306900.0,41.5934,41.6155,41.5567,41.5934,306900.0
2014-02-10 13:30:00,56.59,56.63,56.56,56.63,486800.0,41.5861,41.6155,41.564,41.6155,486800.0
2014-02-10 14:00:00,56.63,56.7,56.62,56.64,1025300.0,41.6155,41.6669,41.6081,41.6228,1025300.0
2014-02-10 14:30:00,56.64,56.65,56.58,56.61,928400.0,41.6228,41.6302,41.5787,41.6008,928400.0
2014-02-10 15:00:00,56.61,56.61,56.56,56.57,793900.0,41.6008,41.6008,41.564,41.5714,793900.0
2014-02-10 15:30:00,56.57,56.74,56.56,56.73,1874000.0,41.5714,41.6963,41.564,41.689,1874000.0
2014-02-11 09:30:00,56.61,56.97,56.58,56.95,2134400.0,41.6008,41.8653,41.5787,41.8506,2134400.0
2014-02-11 10:00:00,56.94,57.09,56.89,57.0,1753300.0,41.8433,41.9535,41.8065,41.8874,1753300.0
2014-02-11 10:30:00,57.0,57.13,56.96,57.05,1176200.0,41.8874,41.9829,41.858,41.9241,1176200.0
2014-02-11 11:00:00,57.05,57.17,57.0,57.16,1288600.0,41.9241,42.0123,41.8874,42.005,1288600.0
2014-02-11 11:30:00,57.16,57.22,57.12,57.19,744800.0,42.005,42.049,41.9756,42.027,744800.0
2014-02-11 12:00:00,57.19,57.26,57.05,57.1,843200.0,42.027,42.0784,41.9241,41.9609,843200.0
2014-02-11 12:30:00,57.1,57.17,57.07,57.12,709800.0,41.9609,42.0123,41.9388,41.9756,709800.0
2014-02-11 13:00:00,57.13,57.27,57.13,57.2,653100.0,41.9829,42.0858,41.9829,42.0343,653100.0
2014-02-11 13:30:00,57.2,57.25,57.18,57.23,618400.0,42.0343,42.0711,42.0197,42.0564,618400.0
2014-02-11 14:00:00,57.23,57.38,57.2,57.34,976200.0,42.0564,42.1666,42.0343,42.1372,976200.0
2014-02-11 14:30:00,57.35,57.49,57.28,57.47,852100.0,42.1446,42.2475,42.0931,42.2328,852100.0
2014-02-11 15:00:00,57.48,57.57,57.44,57.47,1035700.0,42.2401,42.3062,42.2107,42.2328,1035700.0
2014-02-11 15:30:00,57.47,57.5,57.28,57.41,2725700.0,42.2328,42.2548,42.0931,42.1887,2725700.0
2014-02-12 09:30:00,57.28,57.67,57.16,57.63,1681300.0,42.0931,42.3797,42.005,42.3503,1681300.0
2014-02-12 10:00:00,57.62,57.71,57.53,57.55,1932600.0,42.343,42.4091,42.2769,42.2916,1932600.0
2014-02-12 10:30:00,57.55,57.59,57.44,57.45,1201300.0,42.2916,42.3209,42.2107,42.2181,1201300.0
2014-02-12 11:00:00,57.45,57.52,57.4,57.42,580900.0,42.2181,42.2695,42.1813,42.196,580900.0
2014-02-12 11:30:00,57.42,57.5,57.33,57.45,866200.0,42.196,42.2548,42.1299,42.2181,866200.0
2014-02-12 12:00:00,57.46,57.62,57.43,57.62,486700.0,42.2254,42.343,42.2034,42.343,486700.0
2014-02-12 12:30:00,57.61,57.63,57.47,57.52,541800.0,42.3356,42.3503,42.2328,42.2695,541800.0
2014-02-12 13:00:00,57.52,57.61,57.46,57.58,516000.0,42.2695,42.3356,42.2254,42.3136,516000.0
2014-02-12 13:30:00,57.58,57.65,57.53,57.53,482200.0,42.3136,42.365,42.2769,42.2769,482200.0
2014-02-12 14:00:00,57.54,57.58,57.46,57.48,630400.0,42.2842,42.3136,42.2254,42.2401,630400.0
2014-02-12 14:30:00,57.47,57.48,57.3,57.36,668100.0,42.2328,42.2401,42.1078,42.1519,668100.0
2014-02-12 15:00:00,57.36,57.44,57.33,57.41,565900.0,42.1519,42.2107,42.1299,42.1887,565900.0
2014-02-12 15:30:00,57.42,57.58,57.41,57.54,1954700.0,42.196,42.3136,42.1887,42.2842,1954700.0
2014-02-13 09:30:00,57.09,57.6,56.96,57.51,2272000.0,41.9535,42.3283,41.858,42.2622,2272000.0
2014-02-13 10:00:00,57.52,57.7,57.49,57.66,1308400.0,42.2695,42.4018,42.2475,42.3724,1308400.0
2014-02-13 10:30:00,57.66,57.82,57.54,57.73,1134400.0,42.3724,42.49,42.2842,42.4238,1134400.0
2014-02-13 11:00:00,57.73,57.91,57.72,57.83,1211700.0,42.4238,42.5561,42.4165,42.4973,1211700.0
2014-02-13 11:30:00,57.83,57.87,57.72,57.84,855300.0,42.4973,42.5267,42.4165,42.5047,855300.0
2014-02-13 12:00:00,57.84,57.9,57.82,57.88,656800.0,42.5047,42.5488,42.49,42.5341,656800.0
2014-02-13 12:30:00,57.88,57.9,57.79,57.82,658900.0,42.5341,42.5488,42.4679,42.49,658900.0
2014-02-13 13:00:00,57.82,57.95,57.79,57.93,500900.0,42.49,42.5855,42.4679,42.5708,500900.0
2014-02-13 13:30:00,57.93,57.99,57.87,57.98,625600.0,42.5708,42.6149,42.5267,42.6075,625600.0
2014-02-13 14:00:00,57.98,58.03,57.88,57.9,999800.0,42.6075,42.6443,42.5341,42.5488,999800.0
2014-02-13 14:30:00,57.89,58.1,57.86,58.09,961500.0,42.5414,42.6957,42.5194,42.6884,961500.0
2014-02-13 15:00:00,58.08,58.1,58.0,58.05,828000.0,42.681,42.6957,42.6222,42.659,828000.0
2014-02-13 15:30:00,58.05,58.09,57.98,58.03,1747500.0,42.659,42.6884,42.6075,42.6443,1747500.0
2014-02-14 09:30:00,57.89,58.11,57.75,58.04,1469900.0,42.5414,42.7031,42.4385,42.6516,1469900.0
2014-02-14 10:00:00,58.05,58.2,57.95,58.17,1438900.0,42.659,42.7692,42.5855,42.7472,1438900.0
2014-02-14 10:30:00,58.17,58.23,57.97,57.98,794800.0,42.7472,42.7913,42.6002,42.6075,794800.0
2014-02-14 11:00:00,57.98,58.01,57.81,57.94,851100.0,42.6075,42.6296,42.4826,42.5781,851100.0
2014-02-14 11:30:00,57.94,57.98,57.82,57.84,688000.0,42.5781,42.6075,42.49,42.5047,688000.0
2014-02-14 12:00:00,57.84,57.91,57.79,57.82,574100.0,42.5047,42.5561,42.4679,42.49,574100.0
2014-02-14 12:30:00,57.82,57.88,57.79,57.87,533400.0,42.49,42.5341,42.4679,42.5267,533400.0
2014-02-14 13:00:00,57.86,57.98,57.84,57.96,511300.0,42.5194,42.6075,42.5047,42.5928,511300.0
2014-02-14 13:30:00,57.97,58.06,57.92,58.06,616200.0,42.6002,42.6663,42.5635,42.6663,616200.0
2014-02-14 14:00:00,58.05,58.17,58.03,58.16,598400.0,42.659,42.7472,42.6443,42.7398,598400.0
2014-02-14 14:30:00,58.16,58.22,58.08,58.18,694300.0,42.7398,42.7839,42.681,42.7545,694300.0
2014-02-14 15:00:00,58.17,58.2,58.13,58.2,716700.0,42.7472,42.7692,42.7178,42.7692,716700.0
2014-02-14 15:30:00,58.2,58.23,58.09,58.15,1434500.0,42.7692,42.7913,42.6884,42.7325,1434500.0
2014-02-18 09:30:00,58.02,58.18,57.9,58.15,2535700.0,42.6369,42.7545,42.5488,42.7325,2535700.0
2014-02-18 10:00:00,58.13,58.34,57.98,58.28,1669900.0,42.7178,42.8721,42.6075,42.828,1669900.0
2014-02-18 10:30:00,58.29,58.5,58.29,58.46,1146400.0,42.8354,42.9897,42.8354,42.9603,1146400.0
2014-02-18 11:00:00,58.47,58.61,58.4,58.59,951000.0,42.9676,43.0705,42.9162,43.0558,951000.0
2014-02-18 11:30:00,58.59,58.65,58.49,58.55,840600.0,43.0558,43.0999,42.9823,43.0264,840600.0
2014-02-18 12:00:00,58.54,58.64,58.42,58.5,712500.0,43.0191,43.0926,42.9309,42.9897,712500.0
2014-02-18 12:30:00,58.51,58.55,58.44,58.49,409700.0,42.997,43.0264,42.9456,42.9823,409700.0
2014-02-18 13:00:00,58.49,58.53,58.46,58.46,411500.0,42.9823,43.0117,42.9603,42.9603,411500.0
2014-02-18 13:30:00,58.46,58.52,58.43,58.5,604500.0,42.9603,43.0044,42.9382,42.9897,604500.0
2014-02-18 14:00:00,58.5,58.58,58.49,58.53,590100.0,42.9897,43.0485,42.9823,43.0117,590100.0
2014-02-18 14:30:00,58.52,58.59,58.5,58.58,670300.0,43.0044,43.0558,42.9897,43.0485,670300.0
2014-02-18 15:00:00,58.58,58.62,58.55,58.61,841300.0,43.0485,43.0779,43.0264,43.0705,841300.0
2014-02-18 15:30:00,58.61,58.63,58.47,58.49,1994100.0,43.0705,43.0852,42.9676,42.9823,1994100.0
2014-02-19 09:30:00,58.36,58.48,58.03,58.47,1314100.0,42.8868,42.975,42.6443,42.9676,1314100.0
2014-02-19 10:00:00,58.47,58.51,58.33,58.46,1282100.0,42.9676,42.997,42.8647,42.9603,1282100.0
2014-02-19 10:30:00,58.46,58.54,58.22,58.24,920900.0,42.9603,43.0191,42.7839,42.7986,920900.0
2014-02-19 11:00:00,58.24,58.26,58.0,58.03,805100.0,42.7986,42.8133,42.6222,42.6443,805100.0
2014-02-19 11:30:00,58.03,58.08,57.83,57.86,1162600.0,42.6443,42.681,42.4973,42.5194,1162600.0
2014-02-19 12:00:00,57.85,57.91,57.5,57.55,1852700.0,42.512,42.5561,42.2548,42.2916,1852700.0
2014-02-19 12:30:00,57.56,57.74,57.54,57.73,748700.0,42.2989,42.4312,42.2842,42.4238,748700.0
2014-02-19 13:00:00,57.73,57.91,57.71,57.9,681200.0,42.4238,42.5561,42.4091,42.5488,681200.0
2014-02-19 13:30:00,57.9,57.92,57.74,57.75,702300.0,42.5488,42.5635,42.4312,42.4385,702300.0
2014-02-19 14:00:00,57.74,57.87,57.55,57.68,1193000.0,42.4312,42.5267,42.2916,42.3871,1193000.0
2014-02-19 14:30:00,57.68,57.68,57.48,57.55,1273300.0,42.3871,42.3871,42.2401,42.2916,1273300.0
2014-02-19 15:00:00,57.56,57.63,57.28,57.28,1632600.0,42.2989,42.3503,42.0931,42.0931,1632600.0
2014-02-19 15:30:00,57.28,57.38,57.22,57.26,3027000.0,42.0931,42.1666,42.049,42.0784,3027000.0
2014-02-20 09:30:00,57.5,57.77,57.34,57.37,1692300.0,42.2548,42.4532,42.1372,42.1593,1692300.0
2014-02-20 10:00:00,57.36,57.68,57.27,57.64,1461200.0,42.1519,42.3871,42.0858,42.3577,1461200.0
2014-02-20 10:30:00,57.64,57.93,57.62,57.87,1177800.0,42.3577,42.5708,42.343,42.5267,1177800.0
2014-02-20 11:00:00,57.87,57.97,57.66,57.69,681200.0,42.5267,42.6002,42.3724,42.3944,681200.0
2014-02-20 11:30:00,57.71,57.74,57.62,57.65,394200.0,42.4091,42.4312,42.343,42.365,394200.0
2014-02-20 12:00:00,57.66,57.82,57.61,57.79,560000.0,42.3724,42.49,42.3356,42.4679,560000.0
2014-02-20 12:30:00,57.78,57.84,57.7,57.73,641500.0,42.4606,42.5047,42.4018,42.4238,641500.0
2014-02-20 13:00:00,57.73,57.75,57.61,57.64,475500.0,42.4238,42.4385,42.3356,42.3577,475500.0
2014-02-20 13:30:00,57.64,57.71,57.62,57.67,384500.0,42.3577,42.4091,42.343,42.3797,384500.0
2014-02-20 14:00:00,57.68,57.77,57.56,57.64,485100.0,42.3871,42.4532,42.2989,42.3577,485100.0
2014-02-20 14:30:00,57.64,57.67,57.56,57.61,437100.0,42.3577,42.3797,42.2989,42.3356,437100.0
2014-02-20 15:00:00,57.61,57.64,57.47,57.5,740200.0,42.3356,42.3577,42.2328,42.2548,740200.0
2014-02-20 15:30:00,57.5,57.66,57.48,57.57,2011700.0,42.2548,42.3724,42.2401,42.3062,2011700.0
2014-02-21 09:30:00,57.57,57.67,57.37,57.62,2609700.0,42.3062,42.3797,42.1593,42.343,2609700.0
2014-02-21 10:00:00,57.61,57.77,57.44,57.46,1421900.0,42.3356,42.4532,42.2107,42.2254,1421900.0
2014-02-21 10:30:00,57.45,57.71,57.4,57.64,910900.0,42.2181,42.4091,42.1813,42.3577,910900.0
2014-02-21 11:00:00,57.64,57.74,57.6,57.63,672400.0,42.3577,42.4312,42.3283,42.3503,672400.0
2014-02-21 11:30:00,57.64,57.7,57.57,57.58,568100.0,42.3577,42.4018,42.3062,42.3136,568100.0
2014-02-21 12:00:00,57.59,57.65,57.52,57.6,1267700.0,42.3209,42.365,42.2695,42.3283,1267700.0
2014-02-21 12:30:00,57.59,57.76,57.58,57.74,899900.0,42.3209,42.4459,42.3136,42.4312,899900.0
2014-02-21 13:00:00,57.74,57.84,57.74,57.76,835000.0,42.4312,42.5047,42.4312,42.4459,835000.0
2014-02-21 13:30:00,57.75,57.78,57.69,57.7,847300.0,42.4385,42.4606,42.3944,42.4018,847300.0
2014-02-21 14:00:00,57.7,57.75,57.63,57.7,787700.0,42.4018,42.4385,42.3503,42.4018,787700.0
2014-02-21 14:30:00,57.69,57.7,57.42,57.53,1188400.0,42.3944,42.4018,42.196,42.2769,1188400.0
2014-02-21 15:00:00,57.53,57.6,57.51,57.58,929900.0,42.2769,42.3283,42.2622,42.3136,929900.0
2014-02-21 15:30:00,57.57,57.63,57.48,57.61,2394300.0,42.3062,42.3503,42.2401,42.3356,2394300.0
2014-02-24 09:30:00,57.62,58.14,57.58,58.01,2078200.0,42.343,42.7251,42.3136,42.6296,2078200.0
2014-02-24 10:00:00,58.01,58.08,57.68,57.69,1408100.0,42.6296,42.681,42.3871,42.3944,1408100.0
2014-02-24 10:30:00,57.7,57.94,57.64,57.92,1001100.0,42.4018,42.5781,42.3577,42.5635,1001100.0
2014-02-24 11:00:00,57.92,57.94,57.82,57.92,745500.0,42.5635,42.5781,42.49,42.5635,745500.0
2014-02-24 11:30:00,57.92,58.08,57.9,58.05,853600.0,42.5635,42.681,42.5488,42.659,853600.0
2014-02-24 12:00:00,58.05,58.09,57.98,58.02,779900.0,42.659,42.6884,42.6075,42.6369,779900.0
2014-02-24 12:30:00,58.02,58.13,58.0,58.11,641600.0,42.6369,42.7178,42.6222,42.7031,641600.0
2014-02-24 13:00:00,58.12,58.13,58.06,58.08,393200.0,42.7104,42.7178,42.6663,42.681,393200.0
2014-02-24 13:30:00,58.08,58.12,58.06,58.07,480400.0,42.681,42.7104,42.6663,42.6737,480400.0
2014-02-24 14:00:00,58.07,58.11,58.02,58.05,691800.0,42.6737,42.7031,42.6369,42.659,691800.0
2014-02-24 14:30:00,58.06,58.23,58.06,58.17,971500.0,42.6663,42.7913,42.6663,42.7472,971500.0
2014-02-24 15:00:00,58.17,58.2,58.02,58.02,899100.0,42.7472,42.7692,42.6369,42.6369,899100.0
2014-02-24 15:30:00,58.03,58.14,57.98,58.03,2387600.0,42.6443,42.7251,42.6075,42.6443,2387600.0
2014-02-25 09:30:00,57.88,57.98,57.23,57.35,2381200.0,42.5341,42.6075,42.0564,42.1446,2381200.0
2014-02-25 10:00:00,57.36,57.66,57.26,57.41,1434400.0,42.1519,42.3724,42.0784,42.1887,1434400.0
2014-02-25 10:30:00,57.41,57.64,57.35,57.63,1153900.0,42.1887,42.3577,42.1446,42.3503,1153900.0
2014-02-25 11:00:00,57.64,57.76,57.54,57.76,1049800.0,42.3577,42.4459,42.2842,42.4459,1049800.0
2014-02-25 11:30:00,57.76,57.8,57.45,57.47,746000.0,42.4459,42.4753,42.2181,42.2328,746000.0
2014-02-25 12:00:00,57.47,57.55,57.46,57.49,495500.0,42.2328,42.2916,42.2254,42.2475,495500.0
2014-02-25 12:30:00,57.49,57.57,57.47,57.55,391000.0,42.2475,42.3062,42.2328,42.2916,391000.0
2014-02-25 13:00:00,57.55,57.6,57.51,57.53,363100.0,42.2916,42.3283,42.2622,42.2769,363100.0
2014-02-25 13:30:00,57.54,57.61,57.41,57.44,520200.0,42.2842,42.3356,42.1887,42.2107,520200.0
2014-02-25 14:00:00,57.44,57.48,57.28,57.4,904300.0,42.2107,42.2401,42.0931,42.1813,904300.0
2014-02-25 14:30:00,57.4,57.43,57.11,57.17,1446300.0,42.1813,42.2034,41.9682,42.0123,1446300.0
2014-02-25 15:00:00,57.18,57.21,57.01,57.04,1106600.0,42.0197,42.0417,41.8947,41.9168,1106600.0
2014-02-25 15:30:00,57.04,57.1,56.92,57.04,3643000.0,41.9168,41.9609,41.8286,41.9168,3643000.0
2014-02-26 09:30:00,57.43,57.44,56.22,56.27,3649700.0,42.2034,42.2107,41.3142,41.3509,3649700.0
2014-02-26 10:00:00,56.26,56.72,56.25,56.65,2157700.0,41.3436,41.6816,41.3362,41.6302,2157700.0
2014-02-26 10:30:00,56.64,56.74,56.63,56.69,1509100.0,41.6228,41.6963,41.6155,41.6596,1509100.0
2014-02-26 11:00:00,56.69,57.02,56.68,57.02,1242200.0,41.6596,41.9021,41.6522,41.9021,1242200.0
2014-02-26 11:30:00,57.03,57.06,56.72,56.79,1222000.0,41.9094,41.9315,41.6816,41.7331,1222000.0
2014-02-26 12:00:00,56.78,57.02,56.76,56.94,1430100.0,41.7257,41.9021,41.711,41.8433,1430100.0
2014-02-26 12:30:00,56.94,56.98,56.73,56.74,1044600.0,41.8433,41.8727,41.689,41.6963,1044600.0
2014-02-26 13:00:00,56.74,56.88,56.67,56.86,1016500.0,41.6963,41.7992,41.6449,41.7845,1016500.0
2014-02-26 13:30:00,56.87,56.91,56.7,56.74,1122400.0,41.7918,41.8212,41.6669,41.6963,1122400.0
2014-02-26 14:00:00,56.74,56.8,56.57,56.63,1337100.0,41.6963,41.7404,41.5714,41.6155,1337100.0
2014-02-26 14:30:00,56.63,56.68,56.5,56.61,1621800.0,41.6155,41.6522,41.5199,41.6008,1621800.0
2014-02-26 15:00:00,56.61,56.7,56.52,56.63,1342700.0,41.6008,41.6669,41.5346,41.6155,1342700.0
2014-02-26 15:30:00,56.64,56.78,56.63,56.74,2429600.0,41.6228,41.7257,41.6155,41.6963,2429600.0
2014-02-27 09:30:00,56.78,56.89,56.33,56.41,1494300.0,41.7257,41.8065,41.395,41.4538,1494300.0
2014-02-27 10:00:00,56.42,56.54,56.14,56.18,2088500.0,41.4612,41.5493,41.2554,41.2848,2088500.0
2014-02-27 10:30:00,56.18,56.54,56.17,56.43,1303400.0,41.2848,41.5493,41.2774,41.4685,1303400.0
2014-02-27 11:00:00,56.43,56.7,56.4,56.66,1012400.0,41.4685,41.6669,41.4465,41.6375,1012400.0
2014-02-27 11:30:00,56.66,56.68,56.51,56.57,669200.0,41.6375,41.6522,41.5273,41.5714,669200.0
2014-02-27 12:00:00,56.57,56.64,56.47,56.6,508400.0,41.5714,41.6228,41.4979,41.5934,508400.0
2014-02-27 12:30:00,56.6,56.61,56.4,56.43,559300.0,41.5934,41.6008,41.4465,41.4685,559300.0
2014-02-27 13:00:00,56.42,56.61,56.41,56.59,746600.0,41.4612,41.6008,41.4538,41.5861,746600.0
2014-02-27 13:30:00,56.59,56.74,56.57,56.68,1042400.0,41.5861,41.6963,41.5714,41.6522,1042400.0
2014-02-27 14:00:00,56.68,56.74,56.57,56.59,599000.0,41.6522,41.6963,41.5714,41.5861,599000.0
2014-02-27 14:30:00,56.58,56.72,56.58,56.62,718100.0,41.5787,41.6816,41.5787,41.6081,718100.0
2014-02-27 15:00:00,56.61,56.67,56.55,56.59,800500.0,41.6008,41.6449,41.5567,41.5861,800500.0
2014-02-27 15:30:00,56.6,56.68,56.46,56.66,2218700.0,41.5934,41.6522,41.4905,41.6375,2218700.0
2014-02-28 09:30:00,56.63,56.92,56.39,56.91,1629200.0,41.6155,41.8286,41.4391,41.8212,1629200.0
2014-02-28 10:00:00,56.9,57.04,56.82,56.96,1038500.0,41.8139,41.9168,41.7551,41.858,1038500.0
2014-02-28 10:30:00,56.97,56.99,56.87,56.94,793900.0,41.8653,41.88,41.7918,41.8433,793900.0
2014-02-28 11:00:00,56.95,56.97,56.75,56.88,581600.0,41.8506,41.8653,41.7037,41.7992,581600.0
2014-02-28 11:30:00,56.88,57.19,56.88,57.18,1290600.0,41.7992,42.027,41.7992,42.0197,1290600.0
2014-02-28 12:00:00,57.18,57.44,57.1,57.38,1061700.0,42.0197,42.2107,41.9609,42.1666,1061700.0
2014-02-28 12:30:00,57.38,57.38,57.23,57.26,478500.0,42.1666,42.1666,42.0564,42.0784,478500.0
2014-02-28 13:00:00,57.25,57.37,57.18,57.36,716400.0,42.0711,42.1593,42.0197,42.1519,716400.0
2014-02-28 13:30:00,57.36,57.45,57.17,57.23,1073000.0,42.1519,42.2181,42.0123,42.0564,1073000.0
2014-02-28 14:00:00,57.23,57.24,57.12,57.16,761100.0,42.0564,42.0637,41.9756,42.005,761100.0
2014-02-28 14:30:00,57.15,57.18,56.83,56.87,1059800.0,41.9976,42.0197,41.7624,41.7918,1059800.0
2014-02-28 15:00:00,56.87,56.89,56.48,56.71,2458600.0,41.7918,41.8065,41.5052,41.6743,2458600.0
2014-02-28 15:30:00,56.71,56.97,56.71,56.84,2491000.0,41.6743,41.8653,41.6743,41.7698,2491000.0
2014-03-03 09:30:00,56.3,56.42,56.11,56.25,2963400.0,41.373,41.4612,41.2333,41.3362,2963400.0
2014-03-03 10:00:00,56.26,56.34,56.02,56.18,1785700.0,41.3436,41.4024,41.1672,41.2848,1785700.0
2014-03-03 10:30:00,56.18,56.29,56.15,56.27,1057300.0,41.2848,41.3656,41.2627,41.3509,1057300.0
2014-03-03 11:00:00,56.27,56.28,55.87,55.88,1309000.0,41.3509,41.3583,41.057,41.0643,1309000.0
2014-03-03 11:30:00,55.88,55.99,55.74,55.77,1349200.0,41.0643,41.1452,40.9614,40.9835,1349200.0
2014-03-03 12:00:00,55.77,56.0,55.69,55.89,1418200.0,40.9835,41.1525,40.9247,41.0717,1418200.0
2014-03-03 12:30:00,55.89,55.98,55.82,55.92,479200.0,41.0717,41.1378,41.0202,41.0937,479200.0
2014-03-03 13:00:00,55.91,56.04,55.91,55.99,573200.0,41.0864,41.1819,41.0864,41.1452,573200.0
2014-03-03 13:30:00,55.99,56.19,55.91,56.12,673900.0,41.1452,41.2921,41.0864,41.2407,673900.0
2014-03-03 14:00:00,56.12,56.17,56.02,56.03,811300.0,41.2407,41.2774,41.1672,41.1746,811300.0
2014-03-03 14:30:00,56.04,56.07,55.98,56.02,866900.0,41.1819,41.2039,41.1378,41.1672,866900.0
2014-03-03 15:00:00,56.02,56.05,55.88,55.99,1182700.0,41.1672,41.1893,41.0643,41.1452,1182700.0
2014-03-03 15:30:00,55.99,56.21,55.95,56.19,2654900.0,41.1452,41.3068,41.1158,41.2921,2654900.0
2014-03-04 09:30:00,56.87,56.98,56.7,56.82,1874300.0,41.7918,41.8727,41.6669,41.7551,1874300.0
2014-03-04 10:00:00,56.82,56.93,56.64,56.85,1421500.0,41.7551,41.8359,41.6228,41.7771,1421500.0
2014-03-04 10:30:00,56.85,56.9,56.75,56.78,840900.0,41.7771,41.8139,41.7037,41.7257,840900.0
2014-03-04 11:00:00,56.78,56.86,56.77,56.8,514000.0,41.7257,41.7845,41.7184,41.7404,514000.0
2014-03-04 11:30:00,56.8,56.98,56.77,56.97,1001400.0,41.7404,41.8727,41.7184,41.8653,1001400.0
2014-03-04 12:00:00,56.96,57.16,56.89,57.1,1059400.0,41.858,42.005,41.8065,41.9609,1059400.0
2014-03-04 12:30:00,57.1,57.22,57.03,57.14,803300.0,41.9609,42.049,41.9094,41.9903,803300.0
2014-03-04 13:00:00,57.15,57.2,57.11,57.13,622700.0,41.9976,42.0343,41.9682,41.9829,622700.0
2014-03-04 13:30:00,57.12,57.18,56.99,57.09,954100.0,41.9756,42.0197,41.88,41.9535,954100.0
2014-03-04 14:00:00,57.09,57.12,56.98,57.01,895700.0,41.9535,41.9756,41.8727,41.8947,895700.0
2014-03-04 14:30:00,57.01,57.24,56.96,57.17,713300.0,41.8947,42.0637,41.858,42.0123,713300.0
2014-03-04 15:00:00,57.17,57.36,57.16,57.3,1505700.0,42.0123,42.1519,42.005,42.1078,1505700.0
2014-03-04 15:30:00,57.3,57.35,57.19,57.24,2797800.0,42.1078,42.1446,42.027,42.0637,2797800.0
2014-03-05 09:30:00,57.48,57.77,57.36,57.72,2428900.0,42.2401,42.4532,42.1519,42.4165,2428900.0
2014-03-05 10:00:00,57.72,58.02,57.71,57.93,1918100.0,42.4165,42.6369,42.4091,42.5708,1918100.0
2014-03-05 10:30:00,57.93,58.13,57.91,58.09,1412600.0,42.5708,42.7178,42.5561,42.6884,1412600.0
2014-03-05 11:00:00,58.1,58.25,57.97,58.0,1106300.0,42.6957,42.806,42.6002,42.6222,1106300.0
2014-03-05 11:30:00,58.01,58.14,57.97,58.07,685900.0,42.6296,42.7251,42.6002,42.6737,685900.0
2014-03-05 12:00:00,58.07,58.08,57.95,57.99,587100.0,42.6737,42.681,42.5855,42.6149,587100.0
2014-03-05 12:30:00,57.98,58.14,57.92,57.98,1425300.0,42.6075,42.7251,42.5635,42.6075,1425300.0
2014-03-05 13:00:00,57.99,58.29,57.98,58.23,958300.0,42.6149,42.8354,42.6075,42.7913,958300.0
2014-03-05 13:30:00,58.22,58.24,58.12,58.15,892300.0,42.7839,42.7986,42.7104,42.7325,892300.0
2014-03-05 14:00:00,58.15,58.22,58.1,58.15,670900.0,42.7325,42.7839,42.6957,42.7325,670900.0
2014-03-05 14:30:00,58.14,58.24,58.13,58.18,695200.0,42.7251,42.7986,42.7178,42.7545,695200.0
2014-03-05 15:00:00,58.17,58.21,58.13,58.18,834200.0,42.7472,42.7766,42.7178,42.7545,834200.0
2014-03-05 15:30:00,58.17,58.2,58.07,58.16,2086000.0,42.7472,42.7692,42.6737,42.7398,2086000.0
2014-03-06 09:30:00,58.51,59.07,58.4,59.0,3623000.0,42.997,43.4085,42.9162,43.3571,3623000.0
2014-03-06 10:00:00,58.98,59.03,58.87,58.88,1708600.0,43.3424,43.3792,43.2616,43.2689,1708600.0
2014-03-06 10:30:00,58.88,58.91,58.75,58.86,1017500.0,43.2689,43.291,43.1734,43.2542,1017500.0
2014-03-06 11:00:00,58.85,58.89,58.66,58.68,930200.0,43.2469,43.2763,43.1073,43.1219,930200.0
2014-03-06 11:30:00,58.68,58.72,58.62,58.69,676000.0,43.1219,43.1513,43.0779,43.1293,676000.0
2014-03-06 12:00:00,58.69,58.84,58.61,58.8,615400.0,43.1293,43.2395,43.0705,43.2101,615400.0
2014-03-06 12:30:00,58.79,58.87,58.79,58.84,535900.0,43.2028,43.2616,43.2028,43.2395,535900.0
2014-03-06 13:00:00,58.85,58.99,58.75,58.95,831200.0,43.2469,43.3498,43.1734,43.3204,831200.0
2014-03-06 13:30:00,58.96,58.99,58.89,58.9,991300.0,43.3277,43.3498,43.2763,43.2836,991300.0
2014-03-06 14:00:00,58.9,59.0,58.88,58.99,1083800.0,43.2836,43.3571,43.2689,43.3498,1083800.0
2014-03-06 14:30:00,58.98,59.09,58.96,58.96,1245500.0,43.3424,43.4232,43.3277,43.3277,1245500.0
2014-03-06 15:00:00,58.97,59.04,58.96,59.04,936000.0,43.3351,43.3865,43.3277,43.3865,936000.0
2014-03-06 15:30:00,59.03,59.07,58.82,58.95,2712700.0,43.3792,43.4085,43.2248,43.3204,2712700.0
2014-03-07 09:30:00,59.32,59.8,59.31,59.53,3709300.0,43.5923,43.945,43.5849,43.7466,3709300.0
2014-03-07 10:00:00,59.52,59.78,59.39,59.47,1806900.0,43.7392,43.9303,43.6437,43.7025,1806900.0
2014-03-07 10:30:00,59.47,59.66,59.3,59.31,1491700.0,43.7025,43.8421,43.5776,43.5849,1491700.0
2014-03-07 11:00:00,59.3,59.34,59.07,59.29,1639600.0,43.5776,43.607,43.4085,43.5702,1639600.0
2014-03-07 11:30:00,59.29,59.44,59.22,59.42,821200.0,43.5702,43.6804,43.5188,43.6658,821200.0
2014-03-07 12:00:00,59.41,59.55,59.37,59.45,680500.0,43.6584,43.7613,43.629,43.6878,680500.0
2014-03-07 12:30:00,59.46,59.61,59.33,59.46,710300.0,43.6951,43.8054,43.5996,43.6951,710300.0
2014-03-07 13:00:00,59.46,59.48,59.31,59.32,481800.0,43.6951,43.7098,43.5849,43.5923,481800.0
2014-03-07 13:30:00,59.32,59.4,59.22,59.29,426700.0,43.5923,43.6511,43.5188,43.5702,426700.0
2014-03-07 14:00:00,59.29,59.31,59.15,59.29,587500.0,43.5702,43.5849,43.4673,43.5702,587500.0
2014-03-07 14:30:00,59.29,59.41,59.21,59.34,685100.0,43.5702,43.6584,43.5114,43.607,685100.0
2014-03-07 15:00:00,59.34,59.4,59.3,59.31,748100.0,43.607,43.6511,43.5776,43.5849,748100.0
2014-03-07 15:30:00,59.3,59.39,59.2,59.37,2134100.0,43.5776,43.6437,43.5041,43.629,2134100.0
2014-03-10 09:30:00,59.12,59.41,58.95,59.31,1544200.0,43.4453,43.6584,43.3204,43.5849,1544200.0
2014-03-10 10:00:00,59.31,59.39,59.09,59.17,1101600.0,43.5849,43.6437,43.4232,43.482,1101600.0
2014-03-10 10:30:00,59.17,59.17,58.87,59.09,1120000.0,43.482,43.482,43.2616,43.4232,1120000.0
2014-03-10 11:00:00,59.09,59.36,59.05,59.34,876500.0,43.4232,43.6217,43.3939,43.607,876500.0
2014-03-10 11:30:00,59.34,59.48,59.27,59.29,859500.0,43.607,43.7098,43.5555,43.5702,859500.0
2014-03-10 12:00:00,59.28,59.4,59.24,59.39,400900.0,43.5629,43.6511,43.5335,43.6437,400900.0
2014-03-10 12:30:00,59.39,59.41,59.29,59.37,445400.0,43.6437,43.6584,43.5702,43.629,445400.0
2014-03-10 13:00:00,59.38,59.4,59.34,59.39,427500.0,43.6364,43.6511,43.607,43.6437,427500.0
2014-03-10 13:30:00,59.38,59.39,59.21,59.22,1090600.0,43.6364,43.6437,43.5114,43.5188,1090600.0
2014-03-10 14:00:00,59.23,59.25,59.11,59.17,796600.0,43.5261,43.5408,43.4379,43.482,796600.0
2014-03-10 14:30:00,59.18,59.23,59.14,59.2,622100.0,43.4894,43.5261,43.46,43.5041,622100.0
2014-03-10 15:00:00,59.2,59.2,59.08,59.1,866100.0,43.5041,43.5041,43.4159,43.4306,866100.0
2014-03-10 15:30:00,59.11,59.2,59.06,59.2,2812400.0,43.4379,43.5041,43.4012,43.5041,2812400.0
2014-03-11 09:30:00,59.42,59.45,58.79,58.81,1413600.0,43.6658,43.6878,43.2028,43.2175,1413600.0
2014-03-11 10:00:00,58.82,58.95,58.76,58.88,1120100.0,43.2248,43.3204,43.1807,43.2689,1120100.0
2014-03-11 10:30:00,58.87,59.15,58.87,59.13,1116400.0,43.2616,43.4673,43.2616,43.4526,1116400.0
2014-03-11 11:00:00,59.13,59.15,58.81,58.81,849200.0,43.4526,43.4673,43.2175,43.2175,849200.0
2014-03-11 11:30:00,58.81,58.82,58.58,58.64,1392700.0,43.2175,43.2248,43.0485,43.0926,1392700.0
2014-03-11 12:00:00,58.63,58.64,58.39,58.51,1555500.0,43.0852,43.0926,42.9088,42.997,1555500.0
2014-03-11 12:30:00,58.51,58.61,58.44,58.5,759300.0,42.997,43.0705,42.9456,42.9897,759300.0
2014-03-11 13:00:00,58.5,58.5,58.36,58.38,1439300.0,42.9897,42.9897,42.8868,42.9015,1439300.0
2014-03-11 13:30:00,58.38,58.64,58.36,58.49,861200.0,42.9015,43.0926,42.8868,42.9823,861200.0
2014-03-11 14:00:00,58.5,58.53,58.31,58.33,1092500.0,42.9897,43.0117,42.85,42.8647,1092500.0
2014-03-11 14:30:00,58.33,58.34,58.14,58.25,1828500.0,42.8647,42.8721,42.7251,42.806,1828500.0
2014-03-11 15:00:00,58.25,58.35,58.13,58.25,1865800.0,42.806,42.8794,42.7178,42.806,1865800.0
2014-03-11 15:30:00,58.25,58.32,58.15,58.19,2597300.0,42.806,42.8574,42.7325,42.7619,2597300.0
2014-03-12 09:30:00,57.61,57.91,57.42,57.7,2701400.0,42.3356,42.5561,42.196,42.4018,2701400.0
2014-03-12 10:00:00,57.7,57.75,57.61,57.67,1490800.0,42.4018,42.4385,42.3356,42.3797,1490800.0
2014-03-12 10:30:00,57.67,57.86,57.61,57.84,1738800.0,42.3797,42.5194,42.3356,42.5047,1738800.0
2014-03-12 11:00:00,57.85,57.96,57.78,57.88,1060100.0,42.512,42.5928,42.4606,42.5341,1060100.0
2014-03-12 11:30:00,57.88,57.9,57.77,57.8,667700.0,42.5341,42.5488,42.4532,42.4753,667700.0
2014-03-12 12:00:00,57.79,57.85,57.71,57.77,789100.0,42.4679,42.512,42.4091,42.4532,789100.0
2014-03-12 12:30:00,57.77,57.86,57.72,57.85,766800.0,42.4532,42.5194,42.4165,42.512,766800.0
2014-03-12 13:00:00,57.86,57.86,57.66,57.76,602100.0,42.5194,42.5194,42.3724,42.4459,602100.0
2014-03-12 13:30:00,57.76,57.84,57.74,57.75,913100.0,42.4459,42.5047,42.4312,42.4385,913100.0
2014-03-12 14:00:00,57.75,57.84,57.6,57.84,1268600.0,42.4385,42.5047,42.3283,42.5047,1268600.0
2014-03-12 14:30:00,57.84,57.87,57.79,57.83,703800.0,42.5047,42.5267,42.4679,42.4973,703800.0
2014-03-12 15:00:00,57.83,57.87,57.75,57.77,643500.0,42.4973,42.5267,42.4385,42.4532,643500.0
2014-03-12 15:30:00,57.77,57.92,57.74,57.92,3047700.0,42.4532,42.5635,42.4312,42.5635,3047700.0
2014-03-13 09:30:00,58.01,58.34,57.92,58.33,1650400.0,42.6296,42.8721,42.5635,42.8647,1650400.0
2014-03-13 10:00:00,58.33,58.34,58.12,58.18,880100.0,42.8647,42.8721,42.7104,42.7545,880100.0
2014-03-13 10:30:00,58.18,58.23,57.9,57.91,1055400.0,42.7545,42.7913,42.5488,42.5561,1055400.0
2014-03-13 11:00:00,57.92,57.98,57.75,57.78,912900.0,42.5635,42.6075,42.4385,42.4606,912900.0
2014-03-13 11:30:00,57.78,57.83,57.6,57.6,1199300.0,42.4606,42.4973,42.3283,42.3283,1199300.0
2014-03-13 12:00:00,57.61,57.73,57.58,57.67,794800.0,42.3356,42.4238,42.3136,42.3797,794800.0
2014-03-13 12:30:00,57.67,57.7,57.49,57.54,1063200.0,42.3797,42.4018,42.2475,42.2842,1063200.0
2014-03-13 13:00:00,57.54,57.65,57.32,57.65,1117800.0,42.2842,42.365,42.1225,42.365,1117800.0
2014-03-13 13:30:00,57.66,57.67,57.47,57.55,640600.0,42.3724,42.3797,42.2328,42.2916,640600.0
2014-03-13 14:00:00,57.54,57.6,57.37,57.47,724000.0,42.2842,42.3283,42.1593,42.2328,724000.0
2014-03-13 14:30:00,57.47,57.56,57.32,57.4,962600.0,42.2328,42.2989,42.1225,42.1813,962600.0
2014-03-13 15:00:00,57.41,57.53,57.19,57.37,1445700.0,42.1887,42.2769,42.027,42.1593,1445700.0
2014-03-13 15:30:00,57.38,57.53,57.31,57.45,2491700.0,42.1666,42.2769,42.1152,42.2181,2491700.0
2014-03-14 09:30:00,57.06,57.5,57.04,57.19,1845500.0,41.9315,42.2548,41.9168,42.027,1845500.0
2014-03-14 10:00:00,57.19,57.53,57.13,57.14,1401400.0,42.027,42.2769,41.9829,41.9903,1401400.0
2014-03-14 10:30:00,57.15,57.28,56.94,56.97,1314200.0,41.9976,42.0931,41.8433,41.8653,1314200.0
2014-03-14 11:00:00,56.97,57.01,56.72,56.78,1409000.0,41.8653,41.8947,41.6816,41.7257,1409000.0
2014-03-14 11:30:00,56.78,57.23,56.72,57.11,1836200.0,41.7257,42.0564,41.6816,41.9682,1836200.0
2014-03-14 12:00:00,57.12,57.15,56.93,56.93,810700.0,41.9756,41.9976,41.8359,41.8359,810700.0
2014-03-14 12:30:00,56.93,57.08,56.87,56.97,860700.0,41.8359,41.9462,41.7918,41.8653,860700.0
2014-03-14 13:00:00,56.98,57.03,56.84,56.91,615600.0,41.8727,41.9094,41.7698,41.8212,615600.0
2014-03-14 13:30:00,56.92,56.95,56.75,56.8,1006000.0,41.8286,41.8506,41.7037,41.7404,1006000.0
2014-03-14 14:00:00,56.79,56.87,56.75,56.86,804100.0,41.7331,41.7918,41.7037,41.7845,804100.0
2014-03-14 14:30:00,56.85,56.87,56.63,56.63,1138300.0,41.7771,41.7918,41.6155,41.6155,1138300.0
2014-03-14 15:00:00,56.63,56.78,56.62,56.75,1171300.0,41.6155,41.7257,41.6081,41.7037,1171300.0
2014-03-14 15:30:00,56.74,56.85,56.72,56.81,2344700.0,41.6963,41.7771,41.6816,41.7477,2344700.0
2014-03-17 09:30:00,57.15,57.7,57.05,57.52,1544100.0,41.9976,42.4018,41.9241,42.2695,1544100.0
2014-03-17 10:00:00,57.53,57.67,57.31,57.34,951300.0,42.2769,42.3797,42.1152,42.1372,951300.0
2014-03-17 10:30:00,57.35,57.39,57.22,57.24,1002100.0,42.1446,42.174,42.049,42.0637,1002100.0
2014-03-17 11:00:00,57.24,57.44,57.21,57.25,848400.0,42.0637,42.2107,42.0417,42.0711,848400.0
2014-03-17 11:30:00,57.26,57.32,57.17,57.29,485000.0,42.0784,42.1225,42.0123,42.1005,485000.0
2014-03-17 12:00:00,57.29,57.31,57.21,57.22,776400.0,42.1005,42.1152,42.0417,42.049,776400.0
2014-03-17 12:30:00,57.22,57.29,57.15,57.22,596200.0,42.049,42.1005,41.9976,42.049,596200.0
2014-03-17 13:00:00,57.23,57.33,57.16,57.28,511600.0,42.0564,42.1299,42.005,42.0931,511600.0
2014-03-17 13:30:00,57.28,57.43,57.24,57.41,460400.0,42.0931,42.2034,42.0637,42.1887,460400.0
2014-03-17 14:00:00,57.4,57.59,57.38,57.59,785900.0,42.1813,42.3209,42.1666,42.3209,785900.0
2014-03-17 14:30:00,57.58,57.59,57.47,57.57,643400.0,42.3136,42.3209,42.2328,42.3062,643400.0
2014-03-17 15:00:00,57.57,57.7,57.54,57.59,827800.0,42.3062,42.4018,42.2842,42.3209,827800.0
2014-03-17 15:30:00,57.59,57.66,57.46,57.58,2347300.0,42.3209,42.3724,42.2254,42.3136,2347300.0
2014-03-18 09:30:00,57.82,58.16,57.65,57.86,1224600.0,42.49,42.7398,42.365,42.5194,1224600.0
2014-03-18 10:00:00,57.85,57.89,57.62,57.72,934700.0,42.512,42.5414,42.343,42.4165,934700.0
2014-03-18 10:30:00,57.73,57.88,57.65,57.69,1278200.0,42.4238,42.5341,42.365,42.3944,1278200.0
2014-03-18 11:00:00,57.7,57.85,57.68,57.79,542300.0,42.4018,42.512,42.3871,42.4679,542300.0
2014-03-18 11:30:00,57.79,57.84,57.7,57.82,556000.0,42.4679,42.5047,42.4018,42.49,556000.0
2014-03-18 12:00:00,57.82,57.85,57.73,57.77,522800.0,42.49,42.512,42.4238,42.4532,522800.0
2014-03-18 12:30:00,57.77,57.8,57.7,57.77,462300.0,42.4532,42.4753,42.4018,42.4532,462300.0
2014-03-18 13:00:00,57.77,57.83,57.72,57.82,440300.0,42.4532,42.4973,42.4165,42.49,440300.0
2014-03-18 13:30:00,57.81,57.92,57.8,57.88,653800.0,42.4826,42.5635,42.4753,42.5341,653800.0
2014-03-18 14:00:00,57.88,57.91,57.83,57.89,522400.0,42.5341,42.5561,42.4973,42.5414,522400.0
2014-03-18 14:30:00,57.89,57.98,57.87,57.98,617900.0,42.5414,42.6075,42.5267,42.6075,617900.0
2014-03-18 15:00:00,57.98,57.98,57.9,57.91,716600.0,42.6075,42.6075,42.5488,42.5561,716600.0
2014-03-18 15:30:00,57.91,58.07,57.83,58.06,2343600.0,42.5561,42.6737,42.4973,42.6663,2343600.0
2014-03-19 09:30:00,57.99,58.34,57.89,58.29,958200.0,42.6149,42.8721,42.5414,42.8354,958200.0
2014-03-19 10:00:00,58.28,58.29,58.03,58.04,558300.0,42.828,42.8354,42.6443,42.6516,558300.0
2014-03-19 10:30:00,58.05,58.18,58.0,58.08,452800.0,42.659,42.7545,42.6222,42.681,452800.0
2014-03-19 11:00:00,58.08,58.17,58.05,58.13,345300.0,42.681,42.7472,42.659,42.7178,345300.0
2014-03-19 11:30:00,58.12,58.14,58.02,58.1,324200.0,42.7104,42.7251,42.6369,42.6957,324200.0
2014-03-19 12:00:00,58.1,58.17,58.07,58.08,325700.0,42.6957,42.7472,42.6737,42.681,325700.0
2014-03-19 12:30:00,58.08,58.24,58.02,58.23,392800.0,42.681,42.7986,42.6369,42.7913,392800.0
2014-03-19 13:00:00,58.23,58.23,58.12,58.19,280300.0,42.7913,42.7913,42.7104,42.7619,280300.0
2014-03-19 13:30:00,58.19,58.2,58.06,58.19,361200.0,42.7619,42.7692,42.6663,42.7619,361200.0
2014-03-19 14:00:00,58.19,58.93,57.9,58.85,3594700.0,42.7619,43.3057,42.5488,43.2469,3594700.0
2014-03-19 14:30:00,58.85,58.88,58.44,58.66,1984400.0,43.2469,43.2689,42.9456,43.1073,1984400.0
2014-03-19 15:00:00,58.67,58.75,57.96,58.21,2851300.0,43.1146,43.1734,42.5928,42.7766,2851300.0
2014-03-19 15:30:00,58.22,58.52,58.2,58.32,3288400.0,42.7839,43.0044,42.7692,42.8574,3288400.0
2014-03-20 09:30:00,58.36,58.9,58.13,58.87,2261500.0,42.8868,43.2836,42.7178,43.2616,2261500.0
2014-03-20 10:00:00,58.87,59.75,58.75,59.62,4250100.0,43.2616,43.9083,43.1734,43.8127,4250100.0
2014-03-20 10:30:00,59.62,59.75,59.59,59.72,1871000.0,43.8127,43.9083,43.7907,43.8862,1871000.0
2014-03-20 11:00:00,59.72,59.78,59.46,59.72,1766100.0,43.8862,43.9303,43.6951,43.8862,1766100.0
2014-03-20 11:30:00,59.73,59.82,59.63,59.82,1333900.0,43.8936,43.9597,43.8201,43.9597,1333900.0
2014-03-20 12:00:00,59.82,59.98,59.71,59.98,1832100.0,43.9597,44.0773,43.8789,44.0773,1832100.0
2014-03-20 12:30:00,59.98,60.29,59.96,60.18,2391000.0,44.0773,44.3051,44.0626,44.2242,2391000.0
2014-03-20 13:00:00,60.19,60.49,60.18,60.43,2936200.0,44.2316,44.4521,44.2242,44.408,2936200.0
2014-03-20 13:30:00,60.43,60.49,60.24,60.39,1424800.0,44.408,44.4521,44.2683,44.3786,1424800.0
2014-03-20 14:00:00,60.39,60.46,60.27,60.37,1433100.0,44.3786,44.43,44.2904,44.3639,1433100.0
2014-03-20 14:30:00,60.36,60.39,60.09,60.1,1719700.0,44.3565,44.3786,44.1581,44.1655,1719700.0
2014-03-20 15:00:00,60.09,60.16,59.95,60.02,2169600.0,44.1581,44.2096,44.0552,44.1067,2169600.0
2014-03-20 15:30:00,60.02,60.16,60.0,60.12,4168400.0,44.1067,44.2096,44.092,44.1802,4168400.0
2014-03-21 09:30:00,60.96,61.2,60.01,60.36,7797800.0,44.7974,44.9738,44.0993,44.3565,7797800.0
2014-03-21 10:00:00,60.36,60.7,60.21,60.65,1986400.0,44.3565,44.6064,44.2463,44.5696,1986400.0
2014-03-21 10:30:00,60.64,60.81,60.52,60.76,1433900.0,44.5623,44.6872,44.4741,44.6505,1433900.0
2014-03-21 11:00:00,60.76,60.93,60.61,60.93,1488400.0,44.6505,44.7754,44.5402,44.7754,1488400.0
2014-03-21 11:30:00,60.93,60.97,60.71,60.73,1327800.0,44.7754,44.8048,44.6137,44.6284,1327800.0
2014-03-21 12:00:00,60.73,60.89,60.68,60.69,1063900.0,44.6284,44.746,44.5917,44.599,1063900.0
2014-03-21 12:30:00,60.69,60.75,60.6,60.71,959500.0,44.599,44.6431,44.5329,44.6137,959500.0
2014-03-21 13:00:00,60.71,60.85,60.43,60.5,1224100.0,44.6137,44.7166,44.408,44.4594,1224100.0
2014-03-21 13:30:00,60.49,60.72,60.45,60.47,1444000.0,44.4521,44.6211,44.4227,44.4374,1444000.0
2014-03-21 14:00:00,60.47,60.49,60.07,60.08,1324000.0,44.4374,44.4521,44.1434,44.1508,1324000.0
2014-03-21 14:30:00,60.08,60.32,60.0,60.28,1308700.0,44.1508,44.3271,44.092,44.2977,1308700.0
2014-03-21 15:00:00,60.28,60.48,60.17,60.48,1600900.0,44.2977,44.4447,44.2169,44.4447,1600900.0
2014-03-21 15:30:00,60.47,60.48,60.07,60.21,3760900.0,44.4374,44.4447,44.1434,44.2463,3760900.0
2014-03-24 09:30:00,60.38,61.15,60.35,60.99,3591900.0,44.3712,44.9371,44.3492,44.8195,3591900.0
2014-03-24 10:00:00,60.99,61.0,60.73,60.83,2421000.0,44.8195,44.8268,44.6284,44.7019,2421000.0
2014-03-24 10:30:00,60.83,60.88,60.63,60.8,1697800.0,44.7019,44.7387,44.5549,44.6799,1697800.0
2014-03-24 11:00:00,60.79,60.79,60.48,60.55,1791200.0,44.6725,44.6725,44.4447,44.4961,1791200.0
2014-03-24 11:30:00,60.55,60.67,60.5,60.63,987400.0,44.4961,44.5843,44.4594,44.5549,987400.0
2014-03-24 12:00:00,60.63,60.74,60.58,60.68,1145300.0,44.5549,44.6358,44.5182,44.5917,1145300.0
2014-03-24 12:30:00,60.68,60.72,60.55,60.64,854100.0,44.5917,44.6211,44.4961,44.5623,854100.0
2014-03-24 13:00:00,60.64,60.77,60.64,60.75,654500.0,44.5623,44.6578,44.5623,44.6431,654500.0
2014-03-24 13:30:00,60.76,60.95,60.76,60.93,1005200.0,44.6505,44.7901,44.6505,44.7754,1005200.0
2014-03-24 14:00:00,60.92,61.0,60.88,60.95,1408100.0,44.7681,44.8268,44.7387,44.7901,1408100.0
2014-03-24 14:30:00,60.95,61.0,60.89,60.94,1247700.0,44.7901,44.8268,44.746,44.7827,1247700.0
2014-03-24 15:00:00,60.94,61.12,60.87,61.12,1857600.0,44.7827,44.915,44.7313,44.915,1857600.0
2014-03-24 15:30:00,61.12,61.19,61.04,61.06,3409800.0,44.915,44.9665,44.8562,44.8709,3409800.0
2014-03-25 09:30:00,61.11,61.48,61.07,61.34,4486500.0,44.9077,45.1796,44.8783,45.0767,4486500.0
2014-03-25 10:00:00,61.35,61.4,60.8,60.81,2938200.0,45.084,45.1208,44.6799,44.6872,2938200.0
2014-03-25 10:30:00,60.81,60.87,60.66,60.78,2476300.0,44.6872,44.7313,44.577,44.6652,2476300.0
2014-03-25 11:00:00,60.77,60.99,60.76,60.87,1308400.0,44.6578,44.8195,44.6505,44.7313,1308400.0
2014-03-25 11:30:00,60.86,60.9,60.73,60.82,1249100.0,44.724,44.7534,44.6284,44.6946,1249100.0
2014-03-25 12:00:00,60.83,60.89,60.56,60.63,1256300.0,44.7019,44.746,44.5035,44.5549,1256300.0
2014-03-25 12:30:00,60.63,60.93,60.61,60.89,1170200.0,44.5549,44.7754,44.5402,44.746,1170200.0
2014-03-25 13:00:00,60.89,60.97,60.82,60.94,808600.0,44.746,44.8048,44.6946,44.7827,808600.0
2014-03-25 13:30:00,60.95,60.98,60.89,60.9,699100.0,44.7901,44.8121,44.746,44.7534,699100.0
2014-03-25 14:00:00,60.9,61.01,60.78,60.8,1005100.0,44.7534,44.8342,44.6652,44.6799,1005100.0
2014-03-25 14:30:00,60.8,60.89,60.79,60.8,844700.0,44.6799,44.746,44.6725,44.6799,844700.0
2014-03-25 15:00:00,60.8,60.95,60.78,60.93,1117400.0,44.6799,44.7901,44.6652,44.7754,1117400.0
2014-03-25 15:30:00,60.92,61.03,60.88,60.93,2574300.0,44.7681,44.8489,44.7387,44.7754,2574300.0
2014-03-26 09:30:00,61.24,61.4,60.76,60.83,2374400.0,45.0032,45.1208,44.6505,44.7019,2374400.0
2014-03-26 10:00:00,60.82,60.85,60.51,60.65,1661600.0,44.6946,44.7166,44.4668,44.5696,1661600.0
2014-03-26 10:30:00,60.65,60.67,60.47,60.5,955900.0,44.5696,44.5843,44.4374,44.4594,955900.0
2014-03-26 11:00:00,60.51,60.57,60.45,60.53,1125700.0,44.4668,44.5108,44.4227,44.4815,1125700.0
2014-03-26 11:30:00,60.54,60.56,60.4,60.44,1197800.0,44.4888,44.5035,44.3859,44.4153,1197800.0
2014-03-26 12:00:00,60.44,60.49,60.36,60.42,1004000.0,44.4153,44.4521,44.3565,44.4006,1004000.0
2014-03-26 12:30:00,60.42,60.53,60.38,60.53,808100.0,44.4006,44.4815,44.3712,44.4815,808100.0
2014-03-26 13:00:00,60.53,60.62,60.33,60.34,861000.0,44.4815,44.5476,44.3345,44.3418,861000.0
2014-03-26 13:30:00,60.33,60.39,60.2,60.35,1287500.0,44.3345,44.3786,44.2389,44.3492,1287500.0
2014-03-26 14:00:00,60.35,60.48,60.22,60.28,912300.0,44.3492,44.4447,44.2536,44.2977,912300.0
2014-03-26 14:30:00,60.27,60.27,60.09,60.21,1458500.0,44.2904,44.2904,44.1581,44.2463,1458500.0
2014-03-26 15:00:00,60.21,60.23,59.92,59.96,2301500.0,44.2463,44.261,44.0332,44.0626,2301500.0
2014-03-26 15:30:00,59.96,60.08,59.89,59.91,3407100.0,44.0626,44.1508,44.0111,44.0258,3407100.0
2014-03-27 09:30:00,59.94,60.55,59.89,59.91,3950400.0,44.0479,44.4961,44.0111,44.0258,3950400.0
2014-03-27 10:00:00,59.91,60.01,59.69,60.0,2395000.0,44.0258,44.0993,43.8642,44.092,2395000.0
2014-03-27 10:30:00,60.0,60.04,59.62,59.71,1254500.0,44.092,44.1214,43.8127,43.8789,1254500.0
2014-03-27 11:00:00,59.72,59.75,59.52,59.58,1073400.0,43.8862,43.9083,43.7392,43.7833,1073400.0
2014-03-27 11:30:00,59.58,59.59,59.02,59.16,2274400.0,43.7833,43.7907,43.3718,43.4747,2274400.0
2014-03-27 12:00:00,59.17,59.53,59.17,59.52,1148100.0,43.482,43.7466,43.482,43.7392,1148100.0
2014-03-27 12:30:00,59.53,59.58,59.39,59.42,594100.0,43.7466,43.7833,43.6437,43.6658,594100.0
2014-03-27 13:00:00,59.41,59.64,59.36,59.63,735600.0,43.6584,43.8274,43.6217,43.8201,735600.0
2014-03-27 13:30:00,59.63,59.66,59.47,59.62,970500.0,43.8201,43.8421,43.7025,43.8127,970500.0
2014-03-27 14:00:00,59.63,59.84,59.58,59.79,1313500.0,43.8201,43.9744,43.7833,43.9377,1313500.0
2014-03-27 14:30:00,59.8,59.95,59.74,59.93,1319400.0,43.945,44.0552,43.9009,44.0405,1319400.0
2014-03-27 15:00:00,59.93,60.0,59.88,59.95,1976100.0,44.0405,44.092,44.0038,44.0552,1976100.0
2014-03-27 15:30:00,59.96,60.05,59.87,59.92,2987300.0,44.0626,44.1287,43.9964,44.0332,2987300.0
2014-03-28 09:30:00,60.21,60.38,59.68,60.34,2118800.0,44.2463,44.3712,43.8568,44.3418,2118800.0
2014-03-28 10:00:00,60.34,60.43,60.27,60.34,1104800.0,44.3418,44.408,44.2904,44.3418,1104800.0
2014-03-28 10:30:00,60.35,60.59,60.33,60.55,1933500.0,44.3492,44.5255,44.3345,44.4961,1933500.0
2014-03-28 11:00:00,60.55,60.55,60.32,60.32,711500.0,44.4961,44.4961,44.3271,44.3271,711500.0
2014-03-28 11:30:00,60.33,60.37,60.09,60.26,696400.0,44.3345,44.3639,44.1581,44.283,696400.0
2014-03-28 12:00:00,60.26,60.28,60.16,60.17,489200.0,44.283,44.2977,44.2096,44.2169,489200.0
2014-03-28 12:30:00,60.17,60.18,59.97,60.01,465900.0,44.2169,44.2242,44.0699,44.0993,465900.0
2014-03-28 13:00:00,60.01,60.09,59.85,59.95,560600.0,44.0993,44.1581,43.9817,44.0552,560600.0
2014-03-28 13:30:00,59.95,59.97,59.79,59.82,616200.0,44.0552,44.0699,43.9377,43.9597,616200.0
2014-03-28 14:00:00,59.82,59.94,59.79,59.93,823000.0,43.9597,44.0479,43.9377,44.0405,823000.0
2014-03-28 14:30:00,59.94,59.99,59.82,59.97,781700.0,44.0479,44.0846,43.9597,44.0699,781700.0
2014-03-28 15:00:00,59.97,59.99,59.78,59.94,702900.0,44.0699,44.0846,43.9303,44.0479,702900.0
2014-03-28 15:30:00,59.94,60.03,59.9,60.02,1555100.0,44.0479,44.114,44.0185,44.1067,1555100.0
2014-03-31 09:30:00,60.83,61.0,60.6,60.74,2321800.0,44.7019,44.8268,44.5329,44.6358,2321800.0
2014-03-31 10:00:00,60.74,60.81,60.6,60.78,1383900.0,44.6358,44.6872,44.5329,44.6652,1383900.0
2014-03-31 10:30:00,60.78,61.02,60.78,60.83,1240200.0,44.6652,44.8415,44.6652,44.7019,1240200.0
2014-03-31 11:00:00,60.83,60.86,60.68,60.73,781200.0,44.7019,44.724,44.5917,44.6284,781200.0
2014-03-31 11:30:00,60.72,60.78,60.67,60.68,576300.0,44.6211,44.6652,44.5843,44.5917,576300.0
2014-03-31 12:00:00,60.69,60.82,60.65,60.81,562700.0,44.599,44.6946,44.5696,44.6872,562700.0
2014-03-31 12:30:00,60.8,60.88,60.78,60.84,487300.0,44.6799,44.7387,44.6652,44.7093,487300.0
2014-03-31 13:00:00,60.85,60.88,60.7,60.72,341000.0,44.7166,44.7387,44.6064,44.6211,341000.0
2014-03-31 13:30:00,60.73,60.76,60.67,60.7,340000.0,44.6284,44.6505,44.5843,44.6064,340000.0
2014-03-31 14:00:00,60.7,60.83,60.67,60.68,576100.0,44.6064,44.7019,44.5843,44.5917,576100.0
2014-03-31 14:30:00,60.67,60.77,60.65,60.75,575400.0,44.5843,44.6578,44.5696,44.6431,575400.0
2014-03-31 15:00:00,60.75,60.78,60.69,60.75,581300.0,44.6431,44.6652,44.599,44.6431,581300.0
2014-03-31 15:30:00,60.76,60.8,60.66,60.72,1964200.0,44.6505,44.6799,44.577,44.6211,1964200.0
2014-04-01 09:30:00,60.95,61.29,60.72,60.89,2282800.0,44.7901,45.04,44.6211,44.746,2282800.0
2014-04-01 10:00:00,60.89,61.03,60.72,60.84,1384000.0,44.746,44.8489,44.6211,44.7093,1384000.0
2014-04-01 10:30:00,60.84,60.87,60.37,60.53,1362400.0,44.7093,44.7313,44.3639,44.4815,1362400.0
2014-04-01 11:00:00,60.53,60.78,60.48,60.76,1056800.0,44.4815,44.6652,44.4447,44.6505,1056800.0
2014-04-01 11:30:00,60.76,60.79,60.63,60.64,631600.0,44.6505,44.6725,44.5549,44.5623,631600.0
2014-04-01 12:00:00,60.64,60.71,60.59,60.69,443300.0,44.5623,44.6137,44.5255,44.599,443300.0
2014-04-01 12:30:00,60.69,60.72,60.64,60.66,468800.0,44.599,44.6211,44.5623,44.577,468800.0
2014-04-01 13:00:00,60.66,60.67,60.55,60.56,678300.0,44.577,44.5843,44.4961,44.5035,678300.0
2014-04-01 13:30:00,60.57,60.59,60.46,60.55,774600.0,44.5108,44.5255,44.43,44.4961,774600.0
2014-04-01 14:00:00,60.55,60.75,60.54,60.69,639900.0,44.4961,44.6431,44.4888,44.599,639900.0
2014-04-01 14:30:00,60.69,60.74,60.66,60.73,420600.0,44.599,44.6358,44.577,44.6284,420600.0
2014-04-01 15:00:00,60.73,60.77,60.69,60.76,697900.0,44.6284,44.6578,44.599,44.6505,697900.0
2014-04-01 15:30:00,60.76,60.77,60.66,60.68,1819600.0,44.6505,44.6578,44.577,44.5917,1819600.0
2014-04-02 09:30:00,60.38,60.63,60.2,60.32,1666300.0,44.65,44.8349,44.5169,44.6056,1666300.0
2014-04-02 10:00:00,60.33,60.46,60.31,60.45,1081700.0,44.613,44.7092,44.5982,44.7018,1081700.0
2014-04-02 10:30:00,60.46,60.63,60.43,60.59,825300.0,44.7092,44.8349,44.687,44.8053,825300.0
2014-04-02 11:00:00,60.59,60.68,60.52,60.58,535400.0,44.8053,44.8719,44.7535,44.7979,535400.0
2014-04-02 11:30:00,60.57,60.62,60.46,60.6,620600.0,44.7905,44.8275,44.7092,44.8127,620600.0
2014-04-02 12:00:00,60.6,60.77,60.54,60.75,555800.0,44.8127,44.9384,44.7683,44.9236,555800.0
2014-04-02 12:30:00,60.73,60.75,60.59,60.61,456800.0,44.9088,44.9236,44.8053,44.8201,456800.0
2014-04-02 13:00:00,60.61,60.62,60.45,60.49,330400.0,44.8201,44.8275,44.7018,44.7314,330400.0
2014-04-02 13:30:00,60.49,60.52,60.29,60.38,1349700.0,44.7314,44.7535,44.5835,44.65,1349700.0
2014-04-02 14:00:00,60.38,60.49,60.37,60.47,543700.0,44.65,44.7314,44.6426,44.7166,543700.0
2014-04-02 14:30:00,60.46,60.49,60.35,60.4,412700.0,44.7092,44.7314,44.6278,44.6648,412700.0
2014-04-02 15:00:00,60.4,60.53,60.38,60.53,915600.0,44.6648,44.7609,44.65,44.7609,915600.0
2014-04-02 15:30:00,60.53,60.65,60.48,60.48,1977700.0,44.7609,44.8497,44.724,44.724,1977700.0
2014-04-03 09:30:00,60.65,60.77,60.28,60.45,1142300.0,44.8497,44.9384,44.5761,44.7018,1142300.0
2014-04-03 10:00:00,60.45,60.51,60.32,60.35,884100.0,44.7018,44.7461,44.6056,44.6278,884100.0
2014-04-03 10:30:00,60.35,60.58,60.31,60.4,981700.0,44.6278,44.7979,44.5982,44.6648,981700.0
2014-04-03 11:00:00,60.41,60.43,60.32,60.37,460700.0,44.6722,44.687,44.6056,44.6426,460700.0
2014-04-03 11:30:00,60.37,60.47,60.33,60.44,485800.0,44.6426,44.7166,44.613,44.6944,485800.0
2014-04-03 12:00:00,60.45,60.51,60.35,60.49,599700.0,44.7018,44.7461,44.6278,44.7314,599700.0
2014-04-03 12:30:00,60.49,60.62,60.44,60.61,615600.0,44.7314,44.8275,44.6944,44.8201,615600.0
2014-04-03 13:00:00,60.6,60.7,60.6,60.66,974900.0,44.8127,44.8866,44.8127,44.8571,974900.0
2014-04-03 13:30:00,60.66,60.8,60.64,60.73,882400.0,44.8571,44.9606,44.8423,44.9088,882400.0
2014-04-03 14:00:00,60.73,60.76,60.59,60.63,459700.0,44.9088,44.931,44.8053,44.8349,459700.0
2014-04-03 14:30:00,60.62,60.67,60.54,60.67,422400.0,44.8275,44.8645,44.7683,44.8645,422400.0
2014-04-03 15:00:00,60.67,60.75,60.62,60.73,535200.0,44.8645,44.9236,44.8275,44.9088,535200.0
2014-04-03 15:30:00,60.73,60.77,60.66,60.66,1638900.0,44.9088,44.9384,44.8571,44.8571,1638900.0
2014-04-04 09:30:00,61.02,61.06,60.7,60.87,1730800.0,45.1233,45.1529,44.8866,45.0124,1730800.0
2014-04-04 10:00:00,60.87,60.89,60.65,60.7,1350700.0,45.0124,45.0271,44.8497,44.8866,1350700.0
2014-04-04 10:30:00,60.71,60.85,60.5,60.57,1084300.0,44.894,44.9976,44.7387,44.7905,1084300.0
2014-04-04 11:00:00,60.57,60.58,60.33,60.42,902000.0,44.7905,44.7979,44.613,44.6796,902000.0
2014-04-04 11:30:00,60.42,60.5,60.24,60.43,810300.0,44.6796,44.7387,44.5465,44.687,810300.0
2014-04-04 12:00:00,60.44,60.49,60.32,60.43,665800.0,44.6944,44.7314,44.6056,44.687,665800.0
2014-04-04 12:30:00,60.43,60.52,60.33,60.38,642800.0,44.687,44.7535,44.613,44.65,642800.0
2014-04-04 13:00:00,60.38,60.42,60.18,60.19,733000.0,44.65,44.6796,44.5021,44.5095,733000.0
2014-04-04 13:30:00,60.19,60.19,60.04,60.05,762000.0,44.5095,44.5095,44.3986,44.406,762000.0
2014-04-04 14:00:00,60.05,60.12,59.98,59.99,812000.0,44.406,44.4577,44.3542,44.3616,812000.0
2014-04-04 14:30:00,59.99,60.02,59.85,60.0,925500.0,44.3616,44.3838,44.2581,44.369,925500.0
2014-04-04 15:00:00,59.99,60.01,59.85,59.97,1036700.0,44.3616,44.3764,44.2581,44.3468,1036700.0
2014-04-04 15:30:00,59.97,59.98,59.8,59.82,2628500.0,44.3468,44.3542,44.2211,44.2359,2628500.0
2014-04-07 09:30:00,59.69,60.0,59.42,59.61,1766600.0,44.1398,44.369,43.9401,44.0806,1766600.0
2014-04-07 10:00:00,59.61,59.63,59.4,59.44,1061200.0,44.0806,44.0954,43.9253,43.9549,1061200.0
2014-04-07 10:30:00,59.42,59.52,59.31,59.42,966500.0,43.9401,44.0141,43.8588,43.9401,966500.0
2014-04-07 11:00:00,59.42,59.57,59.28,59.3,871600.0,43.9401,44.051,43.8366,43.8514,871600.0
2014-04-07 11:30:00,59.29,59.36,59.2,59.21,610200.0,43.844,43.8957,43.7774,43.7848,610200.0
2014-04-07 12:00:00,59.21,59.29,59.11,59.11,613100.0,43.7848,43.844,43.7109,43.7109,613100.0
2014-04-07 12:30:00,59.12,59.13,59.01,59.02,1133500.0,43.7183,43.7257,43.6369,43.6443,1133500.0
2014-04-07 13:00:00,59.03,59.03,58.84,58.93,718000.0,43.6517,43.6517,43.5112,43.5778,718000.0
2014-04-07 13:30:00,58.94,59.06,58.86,59.02,630500.0,43.5852,43.6739,43.526,43.6443,630500.0
2014-04-07 14:00:00,59.01,59.15,58.98,59.05,706400.0,43.6369,43.7404,43.6147,43.6665,706400.0
2014-04-07 14:30:00,59.06,59.28,58.97,59.22,839000.0,43.6739,43.8366,43.6073,43.7922,839000.0
2014-04-07 15:00:00,59.22,59.32,59.17,59.27,883600.0,43.7922,43.8662,43.7552,43.8292,883600.0
2014-04-07 15:30:00,59.27,59.27,59.0,59.01,2284400.0,43.8292,43.8292,43.6295,43.6369,2284400.0
2014-04-08 09:30:00,58.8,59.02,58.25,58.25,2696600.0,43.4816,43.6443,43.0749,43.0749,2696600.0
2014-04-08 10:00:00,58.26,58.69,58.25,58.27,1588600.0,43.0823,43.4003,43.0749,43.0897,1588600.0
2014-04-08 10:30:00,58.27,58.85,58.25,58.75,1312900.0,43.0897,43.5186,43.0749,43.4447,1312900.0
2014-04-08 11:00:00,58.77,59.0,58.77,58.88,1128300.0,43.4594,43.6295,43.4594,43.5408,1128300.0
2014-04-08 11:30:00,58.88,58.89,58.77,58.85,692800.0,43.5408,43.5482,43.4594,43.5186,692800.0
2014-04-08 12:00:00,58.86,58.88,58.77,58.79,445300.0,43.526,43.5408,43.4594,43.4742,445300.0
2014-04-08 12:30:00,58.8,58.8,58.61,58.63,501900.0,43.4816,43.4816,43.3411,43.3559,501900.0
2014-04-08 13:00:00,58.63,59.01,58.62,58.98,669500.0,43.3559,43.6369,43.3485,43.6147,669500.0
2014-04-08 13:30:00,58.99,59.0,58.82,58.87,407600.0,43.6221,43.6295,43.4964,43.5334,407600.0
2014-04-08 14:00:00,58.88,58.88,58.55,58.67,676600.0,43.5408,43.5408,43.2968,43.3855,676600.0
2014-04-08 14:30:00,58.68,58.75,58.61,58.66,653900.0,43.3929,43.4447,43.3411,43.3781,653900.0
2014-04-08 15:00:00,58.66,58.9,58.56,58.89,1074500.0,43.3781,43.5556,43.3041,43.5482,1074500.0
2014-04-08 15:30:00,58.89,59.01,58.85,58.86,2493600.0,43.5482,43.6369,43.5186,43.526,2493600.0
2014-04-09 09:30:00,59.1,59.26,58.54,58.66,1885200.0,43.7035,43.8218,43.2894,43.3781,1885200.0
2014-04-09 10:00:00,58.66,58.77,58.5,58.59,1441200.0,43.3781,43.4594,43.2598,43.3263,1441200.0
2014-04-09 10:30:00,58.59,58.78,58.53,58.55,936000.0,43.3263,43.4668,43.282,43.2968,936000.0
2014-04-09 11:00:00,58.56,58.79,58.53,58.74,591800.0,43.3041,43.4742,43.282,43.4373,591800.0
2014-04-09 11:30:00,58.74,58.94,58.73,58.92,647900.0,43.4373,43.5852,43.4299,43.5704,647900.0
2014-04-09 12:00:00,58.92,58.95,58.83,58.93,609900.0,43.5704,43.5925,43.5038,43.5778,609900.0
2014-04-09 12:30:00,58.92,58.93,58.81,58.82,405300.0,43.5704,43.5778,43.489,43.4964,405300.0
2014-04-09 13:00:00,58.82,58.83,58.72,58.8,421800.0,43.4964,43.5038,43.4225,43.4816,421800.0
2014-04-09 13:30:00,58.8,58.94,58.76,58.93,754200.0,43.4816,43.5852,43.452,43.5778,754200.0
2014-04-09 14:00:00,58.92,59.45,58.92,59.32,1788400.0,43.5704,43.9623,43.5704,43.8662,1788400.0
2014-04-09 14:30:00,59.32,59.37,59.02,59.06,954900.0,43.8662,43.9031,43.6443,43.6739,954900.0
2014-04-09 15:00:00,59.05,59.16,59.0,59.1,765800.0,43.6665,43.7478,43.6295,43.7035,765800.0
2014-04-09 15:30:00,59.1,59.28,59.08,59.28,1634500.0,43.7035,43.8366,43.6887,43.8366,1634500.0
2014-04-10 09:30:00,59.35,59.39,58.79,58.92,2056000.0,43.8883,43.9179,43.4742,43.5704,2056000.0
2014-04-10 10:00:00,58.93,58.99,58.72,58.85,1201200.0,43.5778,43.6221,43.4225,43.5186,1201200.0
2014-04-10 10:30:00,58.85,58.92,58.67,58.72,1057000.0,43.5186,43.5704,43.3855,43.4225,1057000.0
2014-04-10 11:00:00,58.73,58.73,58.41,58.44,1311400.0,43.4299,43.4299,43.1932,43.2154,1311400.0
2014-04-10 11:30:00,58.44,58.51,58.29,58.38,1211800.0,43.2154,43.2672,43.1045,43.171,1211800.0
2014-04-10 12:00:00,58.37,58.41,58.08,58.13,2864200.0,43.1636,43.1932,42.9492,42.9862,2864200.0
2014-04-10 12:30:00,58.13,58.16,57.59,57.61,2392800.0,42.9862,43.0084,42.5869,42.6016,2392800.0
2014-04-10 13:00:00,57.61,57.78,57.46,57.5,2256800.0,42.6016,42.7274,42.4907,42.5203,2256800.0
2014-04-10 13:30:00,57.5,57.63,57.38,57.63,2412600.0,42.5203,42.6164,42.4316,42.6164,2412600.0
2014-04-10 14:00:00,57.63,57.83,57.62,57.72,1473600.0,42.6164,42.7643,42.609,42.683,1473600.0
2014-04-10 14:30:00,57.72,57.91,57.62,57.68,1441200.0,42.683,42.8235,42.609,42.6534,1441200.0
2014-04-10 15:00:00,57.67,57.78,57.45,57.69,2702700.0,42.646,42.7274,42.4833,42.6608,2702700.0
2014-04-10 15:30:00,57.7,57.87,57.38,57.39,4872800.0,42.6682,42.7939,42.4316,42.439,4872800.0
2014-04-11 09:30:00,55.18,55.69,54.55,55.66,10760200.0,40.8047,41.1818,40.3388,41.1596,10760200.0
2014-04-11 10:00:00,55.66,55.75,55.26,55.65,4262400.0,41.1596,41.2262,40.8639,41.1523,4262400.0
2014-04-11 10:30:00,55.65,55.89,55.55,55.71,2634000.0,41.1523,41.3297,41.0783,41.1966,2634000.0
2014-04-11 11:00:00,55.7,56.05,55.46,55.53,2698600.0,41.1892,41.448,41.0118,41.0635,2698600.0
2014-04-11 11:30:00,55.54,55.71,55.34,55.38,2382200.0,41.0709,41.1966,40.923,40.9526,2382200.0
2014-04-11 12:00:00,55.39,55.71,55.38,55.57,1613200.0,40.96,41.1966,40.9526,41.0931,1613200.0
2014-04-11 12:30:00,55.58,55.67,55.51,55.55,1801600.0,41.1005,41.167,41.0487,41.0783,1801600.0
2014-04-11 13:00:00,55.55,55.74,55.52,55.61,2744600.0,41.0783,41.2188,41.0561,41.1227,2744600.0
2014-04-11 13:30:00,55.61,55.66,55.51,55.55,1765100.0,41.1227,41.1596,41.0487,41.0783,1765100.0
2014-04-11 14:00:00,55.55,55.68,55.52,55.56,2087100.0,41.0783,41.1744,41.0561,41.0857,2087100.0
2014-04-11 14:30:00,55.56,55.63,55.43,55.6,1898900.0,41.0857,41.1375,40.9896,41.1153,1898900.0
2014-04-11 15:00:00,55.6,55.72,55.45,55.54,1671400.0,41.1153,41.204,41.0044,41.0709,1671400.0
2014-04-11 15:30:00,55.53,55.58,55.3,55.3,4423700.0,41.0635,41.1005,40.8934,40.8934,4423700.0
2014-04-14 09:30:00,55.85,55.94,54.86,55.06,4215300.0,41.3001,41.3667,40.5681,40.716,4215300.0
2014-04-14 10:00:00,55.06,55.07,54.74,54.92,3209300.0,40.716,40.7234,40.4793,40.6124,3209300.0
2014-04-14 10:30:00,54.91,55.0,54.79,54.85,3268400.0,40.605,40.6716,40.5163,40.5607,3268400.0
2014-04-14 11:00:00,54.86,54.91,54.58,54.78,2353400.0,40.5681,40.605,40.361,40.5089,2353400.0
2014-04-14 11:30:00,54.78,54.86,54.67,54.74,1925300.0,40.5089,40.5681,40.4276,40.4793,1925300.0
2014-04-14 12:00:00,54.74,54.98,54.73,54.96,1073100.0,40.4793,40.6568,40.4719,40.642,1073100.0
2014-04-14 12:30:00,54.97,55.05,54.84,54.85,1250400.0,40.6494,40.7086,40.5533,40.5607,1250400.0
2014-04-14 13:00:00,54.85,54.88,54.7,54.82,1154900.0,40.5607,40.5829,40.4497,40.5385,1154900.0
2014-04-14 13:30:00,54.81,54.85,54.71,54.78,1005900.0,40.5311,40.5607,40.4571,40.5089,1005900.0
2014-04-14 14:00:00,54.78,54.88,54.65,54.66,1271700.0,40.5089,40.5829,40.4128,40.4202,1271700.0
2014-04-14 14:30:00,54.66,54.85,54.64,54.73,1030100.0,40.4202,40.5607,40.4054,40.4719,1030100.0
2014-04-14 15:00:00,54.72,54.73,54.48,54.68,2169900.0,40.4645,40.4719,40.2871,40.435,2169900.0
2014-04-14 15:30:00,54.68,55.03,54.68,54.95,4363800.0,40.435,40.6938,40.435,40.6346,4363800.0
2014-04-15 09:30:00,55.09,55.5,54.88,55.46,3114200.0,40.7381,41.0413,40.5829,41.0118,3114200.0
2014-04-15 10:00:00,55.46,55.64,54.92,54.97,2574000.0,41.0118,41.1449,40.6124,40.6494,2574000.0
2014-04-15 10:30:00,54.96,55.05,54.68,54.79,1787900.0,40.642,40.7086,40.435,40.5163,1787900.0
2014-04-15 11:00:00,54.79,54.83,54.55,54.81,1682300.0,40.5163,40.5459,40.3388,40.5311,1682300.0
2014-04-15 11:30:00,54.8,54.96,54.58,54.61,1237600.0,40.5237,40.642,40.361,40.3832,1237600.0
2014-04-15 12:00:00,54.62,54.66,54.52,54.64,1141900.0,40.3906,40.4202,40.3166,40.4054,1141900.0
2014-04-15 12:30:00,54.64,54.64,54.45,54.46,857100.0,40.4054,40.4054,40.2649,40.2723,857100.0
2014-04-15 13:00:00,54.46,54.51,54.35,54.48,959000.0,40.2723,40.3092,40.1909,40.2871,959000.0
2014-04-15 13:30:00,54.47,54.67,54.46,54.63,1485700.0,40.2797,40.4276,40.2723,40.398,1485700.0
2014-04-15 14:00:00,54.63,54.81,54.54,54.58,1606700.0,40.398,40.5311,40.3314,40.361,1606700.0
2014-04-15 14:30:00,54.59,54.91,54.58,54.74,1622700.0,40.3684,40.605,40.361,40.4793,1622700.0
2014-04-15 15:00:00,54.74,54.87,54.69,54.79,1705600.0,40.4793,40.5755,40.4423,40.5163,1705600.0
2014-04-15 15:30:00,54.79,54.84,54.66,54.79,4169300.0,40.5163,40.5533,40.4202,40.5163,4169300.0
2014-04-16 09:30:00,55.0,55.05,54.69,54.82,2740200.0,40.6716,40.7086,40.4423,40.5385,2740200.0
2014-04-16 10:00:00,54.81,54.84,54.69,54.71,2045500.0,40.5311,40.5533,40.4423,40.4571,2045500.0
2014-04-16 10:30:00,54.71,54.94,54.7,54.77,1549900.0,40.4571,40.6272,40.4497,40.5015,1549900.0
2014-04-16 11:00:00,54.78,55.01,54.74,54.97,857100.0,40.5089,40.679,40.4793,40.6494,857100.0
2014-04-16 11:30:00,54.97,55.18,54.9,55.03,1140300.0,40.6494,40.8047,40.5976,40.6938,1140300.0
2014-04-16 12:00:00,55.03,55.27,55.02,55.16,1921100.0,40.6938,40.8712,40.6864,40.7899,1921100.0
2014-04-16 12:30:00,55.16,55.21,55.07,55.08,799800.0,40.7899,40.8269,40.7234,40.7307,799800.0
2014-04-16 13:00:00,55.07,55.17,54.95,55.14,1153500.0,40.7234,40.7973,40.6346,40.7751,1153500.0
2014-04-16 13:30:00,55.13,55.16,55.02,55.16,711400.0,40.7677,40.7899,40.6864,40.7899,711400.0
2014-04-16 14:00:00,55.14,55.15,55.01,55.08,912400.0,40.7751,40.7825,40.679,40.7307,912400.0
2014-04-16 14:30:00,55.08,55.35,55.07,55.28,874800.0,40.7307,40.9304,40.7234,40.8786,874800.0
2014-04-16 15:00:00,55.27,55.33,55.21,55.24,1367200.0,40.8712,40.9156,40.8269,40.8491,1367200.0
2014-04-16 15:30:00,55.24,55.29,55.18,55.26,2670000.0,40.8491,40.886,40.8047,40.8639,2670000.0
2014-04-17 09:30:00,55.34,55.57,55.21,55.43,2838600.0,40.923,41.0931,40.8269,40.9896,2838600.0
2014-04-17 10:00:00,55.44,55.49,55.09,55.2,1843200.0,40.997,41.0339,40.7381,40.8195,1843200.0
2014-04-17 10:30:00,55.2,55.31,55.14,55.23,1344400.0,40.8195,40.9008,40.7751,40.8417,1344400.0
2014-04-17 11:00:00,55.23,55.27,55.06,55.14,1118200.0,40.8417,40.8712,40.716,40.7751,1118200.0
2014-04-17 11:30:00,55.15,55.16,55.08,55.1,957500.0,40.7825,40.7899,40.7307,40.7455,957500.0
2014-04-17 12:00:00,55.1,55.2,55.06,55.09,903200.0,40.7455,40.8195,40.716,40.7381,903200.0
2014-04-17 12:30:00,55.08,55.12,55.05,55.07,711100.0,40.7307,40.7603,40.7086,40.7234,711100.0
2014-04-17 13:00:00,55.07,55.17,55.01,55.14,871900.0,40.7234,40.7973,40.679,40.7751,871900.0
2014-04-17 13:30:00,55.15,55.33,55.12,55.33,859500.0,40.7825,40.9156,40.7603,40.9156,859500.0
2014-04-17 14:00:00,55.33,55.45,55.32,55.41,1020300.0,40.9156,41.0044,40.9082,40.9748,1020300.0
2014-04-17 14:30:00,55.41,55.41,55.28,55.29,830500.0,40.9748,40.9748,40.8786,40.886,830500.0
2014-04-17 15:00:00,55.3,55.4,55.28,55.33,833000.0,40.8934,40.9674,40.8786,40.9156,833000.0
2014-04-17 15:30:00,55.32,55.34,55.21,55.22,2243500.0,40.9082,40.923,40.8269,40.8343,2243500.0
2014-04-21 09:30:00,55.26,55.33,55.05,55.27,1294600.0,40.8639,40.9156,40.7086,40.8712,1294600.0
2014-04-21 10:00:00,55.26,55.32,55.13,55.2,1010800.0,40.8639,40.9082,40.7677,40.8195,1010800.0
2014-04-21 10:30:00,55.19,55.41,55.13,55.21,917200.0,40.8121,40.9748,40.7677,40.8269,917200.0
2014-04-21 11:00:00,55.21,55.38,55.2,55.3,528000.0,40.8269,40.9526,40.8195,40.8934,528000.0
2014-04-21 11:30:00,55.3,55.35,55.25,55.25,378800.0,40.8934,40.9304,40.8565,40.8565,378800.0
2014-04-21 12:00:00,55.26,55.26,55.05,55.11,1024900.0,40.8639,40.8639,40.7086,40.7529,1024900.0
2014-04-21 12:30:00,55.11,55.15,55.09,55.12,550400.0,40.7529,40.7825,40.7381,40.7603,550400.0
2014-04-21 13:00:00,55.12,55.19,55.11,55.17,544000.0,40.7603,40.8121,40.7529,40.7973,544000.0
2014-04-21 13:30:00,55.17,55.18,55.1,55.12,509200.0,40.7973,40.8047,40.7455,40.7603,509200.0
2014-04-21 14:00:00,55.13,55.14,55.08,55.13,442900.0,40.7677,40.7751,40.7307,40.7677,442900.0
2014-04-21 14:30:00,55.13,55.14,55.05,55.1,503500.0,40.7677,40.7751,40.7086,40.7455,503500.0
2014-04-21 15:00:00,55.1,55.1,55.0,55.0,760400.0,40.7455,40.7455,40.6716,40.6716,760400.0
2014-04-21 15:30:00,55.0,55.08,54.99,55.0,1758100.0,40.6716,40.7307,40.6642,40.6716,1758100.0
2014-04-22 09:30:00,55.04,55.35,54.94,55.32,2210400.0,40.7012,40.9304,40.6272,40.9082,2210400.0
2014-04-22 10:00:00,55.32,55.53,55.23,55.52,1596100.0,40.9082,41.0635,40.8417,41.0561,1596100.0
2014-04-22 10:30:00,55.52,55.63,55.46,55.61,936200.0,41.0561,41.1375,41.0118,41.1227,936200.0
2014-04-22 11:00:00,55.61,55.86,55.6,55.78,1102300.0,41.1227,41.3075,41.1153,41.2484,1102300.0
2014-04-22 11:30:00,55.79,55.84,55.72,55.81,1087500.0,41.2558,41.2928,41.204,41.2706,1087500.0
2014-04-22 12:00:00,55.82,55.93,55.8,55.92,619900.0,41.278,41.3593,41.2632,41.3519,619900.0
2014-04-22 12:30:00,55.93,56.0,55.91,55.98,673600.0,41.3593,41.4111,41.3445,41.3963,673600.0
2014-04-22 13:00:00,55.99,56.04,55.93,56.0,582900.0,41.4037,41.4407,41.3593,41.4111,582900.0
2014-04-22 13:30:00,56.0,56.08,56.0,56.03,683400.0,41.4111,41.4702,41.4111,41.4333,683400.0
2014-04-22 14:00:00,56.02,56.03,55.93,55.95,911900.0,41.4259,41.4333,41.3593,41.3741,911900.0
2014-04-22 14:30:00,55.95,56.06,55.94,56.0,600000.0,41.3741,41.4554,41.3667,41.4111,600000.0
2014-04-22 15:00:00,56.0,56.01,55.85,55.86,888200.0,41.4111,41.4185,41.3001,41.3075,888200.0
2014-04-22 15:30:00,55.87,55.91,55.8,55.81,2199700.0,41.3149,41.3445,41.2632,41.2706,2199700.0
2014-04-23 09:30:00,55.8,56.12,55.72,55.8,1308600.0,41.2632,41.4998,41.204,41.2632,1308600.0
2014-04-23 10:00:00,55.8,55.8,55.61,55.68,949800.0,41.2632,41.2632,41.1227,41.1744,949800.0
2014-04-23 10:30:00,55.67,55.89,55.59,55.83,1373600.0,41.167,41.3297,41.1079,41.2854,1373600.0
2014-04-23 11:00:00,55.82,55.86,55.56,55.64,629800.0,41.278,41.3075,41.0857,41.1449,629800.0
2014-04-23 11:30:00,55.64,55.75,55.62,55.72,400500.0,41.1449,41.2262,41.1301,41.204,400500.0
2014-04-23 12:00:00,55.71,55.75,55.65,55.73,495900.0,41.1966,41.2262,41.1523,41.2114,495900.0
2014-04-23 12:30:00,55.72,55.92,55.71,55.86,537900.0,41.204,41.3519,41.1966,41.3075,537900.0
2014-04-23 13:00:00,55.86,55.94,55.86,55.91,413500.0,41.3075,41.3667,41.3075,41.3445,413500.0
2014-04-23 13:30:00,55.91,55.97,55.85,55.97,535900.0,41.3445,41.3889,41.3001,41.3889,535900.0
2014-04-23 14:00:00,55.96,55.99,55.88,55.91,534900.0,41.3815,41.4037,41.3223,41.3445,534900.0
2014-04-23 14:30:00,55.91,55.99,55.88,55.94,576800.0,41.3445,41.4037,41.3223,41.3667,576800.0
2014-04-23 15:00:00,55.93,56.04,55.92,55.99,671500.0,41.3593,41.4407,41.3519,41.4037,671500.0
2014-04-23 15:30:00,56.0,56.07,55.98,56.04,1452800.0,41.4111,41.4628,41.3963,41.4407,1452800.0
2014-04-24 09:30:00,56.07,56.21,55.61,55.89,1923800.0,41.4628,41.5664,41.1227,41.3297,1923800.0
2014-04-24 10:00:00,55.89,55.98,55.66,55.96,1306300.0,41.3297,41.3963,41.1596,41.3815,1306300.0
2014-04-24 10:30:00,55.96,56.08,55.9,56.03,1155100.0,41.3815,41.4702,41.3371,41.4333,1155100.0
2014-04-24 11:00:00,56.03,56.22,55.99,56.05,1182200.0,41.4333,41.5738,41.4037,41.448,1182200.0
2014-04-24 11:30:00,56.06,56.11,56.02,56.07,490900.0,41.4554,41.4924,41.4259,41.4628,490900.0
2014-04-24 12:00:00,56.06,56.14,56.05,56.12,740200.0,41.4554,41.5146,41.448,41.4998,740200.0
2014-04-24 12:30:00,56.12,56.22,56.11,56.22,786800.0,41.4998,41.5738,41.4924,41.5738,786800.0
2014-04-24 13:00:00,56.22,56.26,56.2,56.22,648500.0,41.5738,41.6033,41.559,41.5738,648500.0
2014-04-24 13:30:00,56.22,56.23,56.06,56.11,869700.0,41.5738,41.5812,41.4554,41.4924,869700.0
2014-04-24 14:00:00,56.1,56.16,56.04,56.13,923000.0,41.485,41.5294,41.4407,41.5072,923000.0
2014-04-24 14:30:00,56.13,56.17,56.07,56.12,882700.0,41.5072,41.5368,41.4628,41.4998,882700.0
2014-04-24 15:00:00,56.12,56.18,56.1,56.13,784800.0,41.4998,41.5442,41.485,41.5072,784800.0
2014-04-24 15:30:00,56.13,56.19,56.09,56.18,2049600.0,41.5072,41.5516,41.4776,41.5442,2049600.0
2014-04-25 09:30:00,56.31,56.35,55.7,55.82,2090400.0,41.6403,41.6699,41.1892,41.278,2090400.0
2014-04-25 10:00:00,55.83,55.97,55.75,55.79,1137200.0,41.2854,41.3889,41.2262,41.2558,1137200.0
2014-04-25 10:30:00,55.78,55.85,55.68,55.72,900500.0,41.2484,41.3001,41.1744,41.204,900500.0
2014-04-25 11:00:00,55.72,55.8,55.65,55.75,880700.0,41.204,41.2632,41.1523,41.2262,880700.0
2014-04-25 11:30:00,55.75,55.86,55.66,55.86,713800.0,41.2262,41.3075,41.1596,41.3075,713800.0
2014-04-25 12:00:00,55.86,55.94,55.82,55.9,541000.0,41.3075,41.3667,41.278,41.3371,541000.0
2014-04-25 12:30:00,55.9,55.92,55.79,55.85,402800.0,41.3371,41.3519,41.2558,41.3001,402800.0
2014-04-25 13:00:00,55.85,55.85,55.75,55.83,344000.0,41.3001,41.3001,41.2262,41.2854,344000.0
2014-04-25 13:30:00,55.84,55.87,55.76,55.87,480500.0,41.2928,41.3149,41.2336,41.3149,480500.0
2014-04-25 14:00:00,55.86,55.88,55.74,55.74,616500.0,41.3075,41.3223,41.2188,41.2188,616500.0
2014-04-25 14:30:00,55.74,55.82,55.68,55.71,717600.0,41.2188,41.278,41.1744,41.1966,717600.0
2014-04-25 15:00:00,55.71,55.82,55.69,55.78,825400.0,41.1966,41.278,41.1818,41.2484,825400.0
2014-04-25 15:30:00,55.78,55.88,55.64,55.71,2067400.0,41.2484,41.3223,41.1449,41.1966,2067400.0
2014-04-28 09:30:00,55.63,55.7,55.0,55.32,3169200.0,41.1375,41.1892,40.6716,40.9082,3169200.0
2014-04-28 10:00:00,55.33,55.6,55.19,55.4,1728400.0,40.9156,41.1153,40.8121,40.9674,1728400.0
2014-04-28 10:30:00,55.41,55.69,55.41,55.45,1225800.0,40.9748,41.1818,40.9748,41.0044,1225800.0
2014-04-28 11:00:00,55.46,55.59,55.24,55.28,1139900.0,41.0118,41.1079,40.8491,40.8786,1139900.0
2014-04-28 11:30:00,55.27,55.49,55.18,55.2,1055800.0,40.8712,41.0339,40.8047,40.8195,1055800.0
2014-04-28 12:00:00,55.2,55.39,55.18,55.33,1140900.0,40.8195,40.96,40.8047,40.9156,1140900.0
2014-04-28 12:30:00,55.34,55.35,55.04,55.04,855100.0,40.923,40.9304,40.7012,40.7012,855100.0
2014-04-28 13:00:00,55.05,55.06,54.7,54.73,1508800.0,40.7086,40.716,40.4497,40.4719,1508800.0
2014-04-28 13:30:00,54.73,55.04,54.68,54.91,877900.0,40.4719,40.7012,40.435,40.605,877900.0
2014-04-28 14:00:00,54.9,55.17,54.82,55.16,974200.0,40.5976,40.7973,40.5385,40.7899,974200.0
2014-04-28 14:30:00,55.16,55.2,54.97,55.1,734100.0,40.7899,40.8195,40.6494,40.7455,734100.0
2014-04-28 15:00:00,55.11,55.59,55.1,55.55,2104500.0,40.7529,41.1079,40.7455,41.0783,2104500.0
2014-04-28 15:30:00,55.55,55.67,55.48,55.51,3256300.0,41.0783,41.167,41.0265,41.0487,3256300.0
2014-04-29 09:30:00,55.73,56.3,55.57,56.17,2259800.0,41.2114,41.6329,41.0931,41.5368,2259800.0
2014-04-29 10:00:00,56.16,56.29,56.0,56.03,1275400.0,41.5294,41.6255,41.4111,41.4333,1275400.0
2014-04-29 10:30:00,56.03,56.07,55.92,55.94,876400.0,41.4333,41.4628,41.3519,41.3667,876400.0
2014-04-29 11:00:00,55.94,55.99,55.78,55.8,961600.0,41.3667,41.4037,41.2484,41.2632,961600.0
2014-04-29 11:30:00,55.8,55.92,55.79,55.86,729100.0,41.2632,41.3519,41.2558,41.3075,729100.0
2014-04-29 12:00:00,55.86,55.95,55.82,55.91,391100.0,41.3075,41.3741,41.278,41.3445,391100.0
2014-04-29 12:30:00,55.9,56.0,55.88,55.98,465500.0,41.3371,41.4111,41.3223,41.3963,465500.0
2014-04-29 13:00:00,55.97,55.98,55.88,55.96,821700.0,41.3889,41.3963,41.3223,41.3815,821700.0
2014-04-29 13:30:00,55.95,56.06,55.89,56.05,625100.0,41.3741,41.4554,41.3297,41.448,625100.0
2014-04-29 14:00:00,56.05,56.1,56.01,56.02,405700.0,41.448,41.485,41.4185,41.4259,405700.0
2014-04-29 14:30:00,56.01,56.08,55.99,56.08,452200.0,41.4185,41.4702,41.4037,41.4702,452200.0
2014-04-29 15:00:00,56.07,56.08,56.0,56.03,653000.0,41.4628,41.4702,41.4111,41.4333,653000.0
2014-04-29 15:30:00,56.04,56.12,55.98,56.09,1881500.0,41.4407,41.4998,41.3963,41.4776,1881500.0
2014-04-30 09:30:00,56.24,56.35,55.84,55.86,1299400.0,41.5885,41.6699,41.2928,41.3075,1299400.0
2014-04-30 10:00:00,55.85,55.93,55.72,55.92,1577800.0,41.3001,41.3593,41.204,41.3519,1577800.0
2014-04-30 10:30:00,55.91,55.96,55.81,55.85,1171300.0,41.3445,41.3815,41.2706,41.3001,1171300.0
2014-04-30 11:00:00,55.85,55.92,55.72,55.84,735300.0,41.3001,41.3519,41.204,41.2928,735300.0
2014-04-30 11:30:00,55.84,55.91,55.77,55.79,561200.0,41.2928,41.3445,41.241,41.2558,561200.0
2014-04-30 12:00:00,55.78,55.86,55.76,55.86,557800.0,41.2484,41.3075,41.2336,41.3075,557800.0
2014-04-30 12:30:00,55.86,55.87,55.78,55.81,425700.0,41.3075,41.3149,41.2484,41.2706,425700.0
2014-04-30 13:00:00,55.81,55.92,55.77,55.83,513100.0,41.2706,41.3519,41.241,41.2854,513100.0
2014-04-30 13:30:00,55.83,55.9,55.77,55.87,506800.0,41.2854,41.3371,41.241,41.3149,506800.0
2014-04-30 14:00:00,55.87,56.03,55.79,55.93,799100.0,41.3149,41.4333,41.2558,41.3593,799100.0
2014-04-30 14:30:00,55.92,56.06,55.9,56.03,838100.0,41.3519,41.4554,41.3371,41.4333,838100.0
2014-04-30 15:00:00,56.04,56.09,55.89,56.08,810100.0,41.4407,41.4776,41.3297,41.4702,810100.0
2014-04-30 15:30:00,56.08,56.15,55.9,55.98,1981500.0,41.4702,41.522,41.3371,41.3963,1981500.0
2014-05-01 09:30:00,55.92,56.19,55.78,56.1,1326400.0,41.3519,41.5516,41.2484,41.485,1326400.0
2014-05-01 10:00:00,56.1,56.15,55.76,55.8,1540000.0,41.485,41.522,41.2336,41.2632,1540000.0
2014-05-01 10:30:00,55.81,55.93,55.8,55.84,673600.0,41.2706,41.3593,41.2632,41.2928,673600.0
2014-05-01 11:00:00,55.84,55.86,55.68,55.74,670100.0,41.2928,41.3075,41.1744,41.2188,670100.0
2014-05-01 11:30:00,55.75,55.88,55.72,55.79,897200.0,41.2262,41.3223,41.204,41.2558,897200.0
2014-05-01 12:00:00,55.79,55.81,55.75,55.76,564200.0,41.2558,41.2706,41.2262,41.2336,564200.0
2014-05-01 12:30:00,55.76,55.81,55.71,55.73,449200.0,41.2336,41.2706,41.1966,41.2114,449200.0
2014-05-01 13:00:00,55.73,55.74,55.65,55.65,783800.0,41.2114,41.2188,41.1523,41.1523,783800.0
2014-05-01 13:30:00,55.65,55.65,55.5,55.58,727000.0,41.1523,41.1523,41.0413,41.1005,727000.0
2014-05-01 14:00:00,55.57,55.7,55.55,55.6,719700.0,41.0931,41.1892,41.0783,41.1153,719700.0
2014-05-01 14:30:00,55.6,55.62,55.5,55.58,616700.0,41.1153,41.1301,41.0413,41.1005,616700.0
2014-05-01 15:00:00,55.58,55.67,55.54,55.62,556200.0,41.1005,41.167,41.0709,41.1301,556200.0
2014-05-01 15:30:00,55.61,55.72,55.58,55.71,1509400.0,41.1227,41.204,41.1005,41.1966,1509400.0
2014-05-02 09:30:00,55.83,56.21,55.75,56.18,1631200.0,41.2854,41.5664,41.2262,41.5442,1631200.0
2014-05-02 10:00:00,56.19,56.37,56.13,56.16,1377900.0,41.5516,41.6847,41.5072,41.5294,1377900.0
2014-05-02 10:30:00,56.17,56.18,55.82,55.93,1743100.0,41.5368,41.5442,41.278,41.3593,1743100.0
2014-05-02 11:00:00,55.92,55.99,55.82,55.84,978500.0,41.3519,41.4037,41.278,41.2928,978500.0
2014-05-02 11:30:00,55.84,55.86,55.72,55.86,690500.0,41.2928,41.3075,41.204,41.3075,690500.0
2014-05-02 12:00:00,55.86,55.96,55.78,55.88,575800.0,41.3075,41.3815,41.2484,41.3223,575800.0
2014-05-02 12:30:00,55.89,56.0,55.85,55.96,450300.0,41.3297,41.4111,41.3001,41.3815,450300.0
2014-05-02 13:00:00,55.97,55.98,55.68,55.7,606800.0,41.3889,41.3963,41.1744,41.1892,606800.0
2014-05-02 13:30:00,55.7,55.77,55.57,55.59,598800.0,41.1892,41.241,41.0931,41.1079,598800.0
2014-05-02 14:00:00,55.6,55.6,55.44,55.54,1055700.0,41.1153,41.1153,40.997,41.0709,1055700.0
2014-05-02 14:30:00,55.53,55.57,55.47,55.54,694600.0,41.0635,41.0931,41.0191,41.0709,694600.0
2014-05-02 15:00:00,55.54,55.68,55.54,55.58,595800.0,41.0709,41.1744,41.0709,41.1005,595800.0
2014-05-02 15:30:00,55.57,55.61,55.47,55.57,2269200.0,41.0931,41.1227,41.0191,41.0931,2269200.0
2014-05-05 09:30:00,53.88,54.3,53.7,54.07,4763400.0,39.8434,40.154,39.7103,39.9839,4763400.0
2014-05-05 10:00:00,54.07,54.4,54.01,54.28,2482100.0,39.9839,40.2279,39.9395,40.1392,2482100.0
2014-05-05 10:30:00,54.28,54.59,54.28,54.49,1550800.0,40.1392,40.3684,40.1392,40.2945,1550800.0
2014-05-05 11:00:00,54.5,54.74,54.4,54.51,1596200.0,40.3018,40.4793,40.2279,40.3092,1596200.0
2014-05-05 11:30:00,54.51,54.64,54.33,54.33,1205400.0,40.3092,40.4054,40.1761,40.1761,1205400.0
2014-05-05 12:00:00,54.34,54.35,54.22,54.24,1130400.0,40.1835,40.1909,40.0948,40.1096,1130400.0
2014-05-05 12:30:00,54.24,54.27,54.1,54.1,996800.0,40.1096,40.1318,40.0061,40.0061,996800.0
2014-05-05 13:00:00,54.1,54.21,54.08,54.13,1048400.0,40.0061,40.0874,39.9913,40.0282,1048400.0
2014-05-05 13:30:00,54.12,54.18,54.1,54.1,790900.0,40.0208,40.0652,40.0061,40.0061,790900.0
2014-05-05 14:00:00,54.1,54.11,54.03,54.08,1377800.0,40.0061,40.0134,39.9543,39.9913,1377800.0
2014-05-05 14:30:00,54.08,54.19,54.01,54.17,920900.0,39.9913,40.0726,39.9395,40.0578,920900.0
2014-05-05 15:00:00,54.17,54.19,54.05,54.13,1326800.0,40.0578,40.0726,39.9691,40.0282,1326800.0
2014-05-05 15:30:00,54.13,54.26,54.08,54.22,3106100.0,40.0282,40.1244,39.9913,40.0948,3106100.0
2014-05-06 09:30:00,54.04,54.06,53.81,53.91,2451700.0,39.9617,39.9765,39.7916,39.8656,2451700.0
2014-05-06 10:00:00,53.9,53.91,53.56,53.71,2299500.0,39.8582,39.8656,39.6067,39.7177,2299500.0
2014-05-06 10:30:00,53.72,53.86,53.71,53.82,1761900.0,39.7251,39.8286,39.7177,39.799,1761900.0
2014-05-06 11:00:00,53.82,53.85,53.76,53.8,1013200.0,39.799,39.8212,39.7546,39.7842,1013200.0
2014-05-06 11:30:00,53.8,53.85,53.72,53.8,891300.0,39.7842,39.8212,39.7251,39.7842,891300.0
2014-05-06 12:00:00,53.8,53.8,53.6,53.63,890800.0,39.7842,39.7842,39.6363,39.6585,890800.0
2014-05-06 12:30:00,53.64,53.79,53.62,53.73,994500.0,39.6659,39.7768,39.6511,39.7324,994500.0
2014-05-06 13:00:00,53.74,53.74,53.6,53.61,1036100.0,39.7398,39.7398,39.6363,39.6437,1036100.0
2014-05-06 13:30:00,53.61,53.67,53.56,53.62,1093000.0,39.6437,39.6881,39.6067,39.6511,1093000.0
2014-05-06 14:00:00,53.62,53.62,53.41,53.49,2256400.0,39.6511,39.6511,39.4958,39.555,2256400.0
2014-05-06 14:30:00,53.48,53.56,53.43,53.44,1103700.0,39.5476,39.6067,39.5106,39.518,1103700.0
2014-05-06 15:00:00,53.44,53.52,53.37,53.44,1380800.0,39.518,39.5772,39.4662,39.518,1380800.0
2014-05-06 15:30:00,53.44,53.44,53.32,53.33,3223200.0,39.518,39.518,39.4293,39.4367,3223200.0
2014-05-07 09:30:00,53.55,53.7,53.42,53.55,2699600.0,39.5993,39.7103,39.5032,39.5993,2699600.0
2014-05-07 10:00:00,53.55,53.67,53.24,53.41,1725700.0,39.5993,39.6881,39.3701,39.4958,1725700.0
2014-05-07 10:30:00,53.41,53.63,53.29,53.53,1692000.0,39.4958,39.6585,39.4071,39.5845,1692000.0
2014-05-07 11:00:00,53.54,53.65,53.46,53.53,1058600.0,39.5919,39.6733,39.5328,39.5845,1058600.0
2014-05-07 11:30:00,53.53,54.08,53.51,54.05,1918600.0,39.5845,39.9913,39.5698,39.9691,1918600.0
2014-05-07 12:00:00,54.05,54.1,53.96,54.1,1044700.0,39.9691,40.0061,39.9025,40.0061,1044700.0
2014-05-07 12:30:00,54.1,54.12,53.97,53.97,944600.0,40.0061,40.0208,39.9099,39.9099,944600.0
2014-05-07 13:00:00,53.97,54.05,53.93,54.01,618300.0,39.9099,39.9691,39.8803,39.9395,618300.0
2014-05-07 13:30:00,54.02,54.04,53.87,53.88,740500.0,39.9469,39.9617,39.836,39.8434,740500.0
2014-05-07 14:00:00,53.88,54.07,53.85,54.05,640400.0,39.8434,39.9839,39.8212,39.9691,640400.0
2014-05-07 14:30:00,54.05,54.06,53.95,54.0,681800.0,39.9691,39.9765,39.8951,39.9321,681800.0
2014-05-07 15:00:00,53.99,54.02,53.94,53.98,725500.0,39.9247,39.9469,39.8877,39.9173,725500.0
2014-05-07 15:30:00,53.98,54.09,53.96,54.06,2017200.0,39.9173,39.9987,39.9025,39.9765,2017200.0
2014-05-08 09:30:00,54.26,54.49,54.05,54.49,1909500.0,40.1244,40.2945,39.9691,40.2945,1909500.0
2014-05-08 10:00:00,54.48,54.53,54.18,54.19,1282600.0,40.2871,40.324,40.0652,40.0726,1282600.0
2014-05-08 10:30:00,54.2,54.35,54.15,54.3,858500.0,40.08,40.1909,40.043,40.154,858500.0
2014-05-08 11:00:00,54.31,54.38,54.21,54.29,681200.0,40.1613,40.2131,40.0874,40.1466,681200.0
2014-05-08 11:30:00,54.29,54.5,54.27,54.39,957900.0,40.1466,40.3018,40.1318,40.2205,957900.0
2014-05-08 12:00:00,54.39,54.42,54.3,54.33,883700.0,40.2205,40.2427,40.154,40.1761,883700.0
2014-05-08 12:30:00,54.34,54.49,54.3,54.46,1181200.0,40.1835,40.2945,40.154,40.2723,1181200.0
2014-05-08 13:00:00,54.46,54.5,54.38,54.46,1122100.0,40.2723,40.3018,40.2131,40.2723,1122100.0
2014-05-08 13:30:00,54.47,54.53,54.41,54.46,739800.0,40.2797,40.324,40.2353,40.2723,739800.0
2014-05-08 14:00:00,54.46,54.47,54.34,54.43,723900.0,40.2723,40.2797,40.1835,40.2501,723900.0
2014-05-08 14:30:00,54.43,54.43,54.17,54.22,856900.0,40.2501,40.2501,40.0578,40.0948,856900.0
2014-05-08 15:00:00,54.23,54.48,54.16,54.44,1394300.0,40.1022,40.2871,40.0504,40.2575,1394300.0
2014-05-08 15:30:00,54.44,54.48,54.3,54.35,1464800.0,40.2575,40.2871,40.154,40.1909,1464800.0
2014-05-09 09:30:00,54.22,54.31,53.84,53.84,1848600.0,40.0948,40.1613,39.8138,39.8138,1848600.0
2014-05-09 10:00:00,53.84,54.0,53.68,54.0,1432000.0,39.8138,39.9321,39.6955,39.9321,1432000.0
2014-05-09 10:30:00,54.0,54.13,53.85,53.85,1054500.0,39.9321,40.0282,39.8212,39.8212,1054500.0
2014-05-09 11:00:00,53.84,53.89,53.71,53.76,904600.0,39.8138,39.8508,39.7177,39.7546,904600.0
2014-05-09 11:30:00,53.77,53.92,53.77,53.86,615800.0,39.762,39.8729,39.762,39.8286,615800.0
2014-05-09 12:00:00,53.86,53.99,53.86,53.97,470100.0,39.8286,39.9247,39.8286,39.9099,470100.0
2014-05-09 12:30:00,53.96,54.15,53.95,54.11,592300.0,39.9025,40.043,39.8951,40.0134,592300.0
2014-05-09 13:00:00,54.12,54.14,54.01,54.04,437800.0,40.0208,40.0356,39.9395,39.9617,437800.0
2014-05-09 13:30:00,54.05,54.06,53.93,53.94,340600.0,39.9691,39.9765,39.8803,39.8877,340600.0
2014-05-09 14:00:00,53.94,53.96,53.86,53.92,528300.0,39.8877,39.9025,39.8286,39.8729,528300.0
2014-05-09 14:30:00,53.92,53.98,53.87,53.97,399800.0,39.8729,39.9173,39.836,39.9099,399800.0
2014-05-09 15:00:00,53.97,54.01,53.89,53.96,838400.0,39.9099,39.9395,39.8508,39.9025,838400.0
2014-05-09 15:30:00,53.96,54.05,53.9,54.02,1204200.0,39.9025,39.9691,39.8582,39.9469,1204200.0
2014-05-12 09:30:00,54.27,54.35,54.03,54.26,1525500.0,40.1318,40.1909,39.9543,40.1244,1525500.0
2014-05-12 10:00:00,54.26,54.4,54.21,54.34,1191700.0,40.1244,40.2279,40.0874,40.1835,1191700.0
2014-05-12 10:30:00,54.33,54.43,54.28,54.29,930600.0,40.1761,40.2501,40.1392,40.1466,930600.0
2014-05-12 11:00:00,54.29,54.41,54.27,54.38,710300.0,40.1466,40.2353,40.1318,40.2131,710300.0
2014-05-12 11:30:00,54.39,54.47,54.37,54.42,657800.0,40.2205,40.2797,40.2057,40.2427,657800.0
2014-05-12 12:00:00,54.41,54.54,54.4,54.51,490900.0,40.2353,40.3314,40.2279,40.3092,490900.0
2014-05-12 12:30:00,54.52,54.55,54.47,54.51,368100.0,40.3166,40.3388,40.2797,40.3092,368100.0
2014-05-12 13:00:00,54.51,54.62,54.5,54.62,540300.0,40.3092,40.3906,40.3018,40.3906,540300.0
2014-05-12 13:30:00,54.62,54.69,54.6,54.67,495100.0,40.3906,40.4423,40.3758,40.4276,495100.0
2014-05-12 14:00:00,54.67,54.68,54.59,54.63,633700.0,40.4276,40.435,40.3684,40.398,633700.0
2014-05-12 14:30:00,54.63,54.67,54.62,54.66,431200.0,40.398,40.4276,40.3906,40.4202,431200.0
2014-05-12 15:00:00,54.66,54.67,54.59,54.59,775700.0,40.4202,40.4276,40.3684,40.3684,775700.0
2014-05-12 15:30:00,54.59,54.7,54.58,54.65,2153100.0,40.3684,40.4497,40.361,40.4128,2153100.0
2014-05-13 09:30:00,54.76,54.81,54.5,54.64,1280500.0,40.4941,40.5311,40.3018,40.4054,1280500.0
2014-05-13 10:00:00,54.64,54.82,54.59,54.82,1038600.0,40.4054,40.5385,40.3684,40.5385,1038600.0
2014-05-13 10:30:00,54.82,54.83,54.65,54.66,818500.0,40.5385,40.5459,40.4128,40.4202,818500.0
2014-05-13 11:00:00,54.66,54.77,54.65,54.76,685400.0,40.4202,40.5015,40.4128,40.4941,685400.0
2014-05-13 11:30:00,54.75,54.78,54.65,54.68,594200.0,40.4867,40.5089,40.4128,40.435,594200.0
2014-05-13 12:00:00,54.68,54.76,54.65,54.72,542300.0,40.435,40.4941,40.4128,40.4645,542300.0
2014-05-13 12:30:00,54.72,54.77,54.67,54.69,329100.0,40.4645,40.5015,40.4276,40.4423,329100.0
2014-05-13 13:00:00,54.68,54.71,54.65,54.7,417100.0,40.435,40.4571,40.4128,40.4497,417100.0
2014-05-13 13:30:00,54.7,54.73,54.65,54.69,689500.0,40.4497,40.4719,40.4128,40.4423,689500.0
2014-05-13 14:00:00,54.69,54.7,54.65,54.67,538300.0,40.4423,40.4497,40.4128,40.4276,538300.0
2014-05-13 14:30:00,54.67,54.67,54.62,54.62,649100.0,40.4276,40.4276,40.3906,40.3906,649100.0
2014-05-13 15:00:00,54.63,54.72,54.6,54.65,901900.0,40.398,40.4645,40.3758,40.4128,901900.0
2014-05-13 15:30:00,54.65,54.7,54.59,54.63,1729600.0,40.4128,40.4497,40.3684,40.398,1729600.0
2014-05-14 09:30:00,54.64,54.7,54.38,54.54,1176100.0,40.4054,40.4497,40.2131,40.3314,1176100.0
2014-05-14 10:00:00,54.55,54.62,54.45,54.47,680000.0,40.3388,40.3906,40.2649,40.2797,680000.0
2014-05-14 10:30:00,54.47,54.5,54.36,54.39,907100.0,40.2797,40.3018,40.1983,40.2205,907100.0
2014-05-14 11:00:00,54.39,54.48,54.35,54.46,594900.0,40.2205,40.2871,40.1909,40.2723,594900.0
2014-05-14 11:30:00,54.46,54.53,54.42,54.48,482700.0,40.2723,40.324,40.2427,40.2871,482700.0
2014-05-14 12:00:00,54.47,54.48,54.35,54.41,426300.0,40.2797,40.2871,40.1909,40.2353,426300.0
2014-05-14 12:30:00,54.41,54.41,54.35,54.38,220100.0,40.2353,40.2353,40.1909,40.2131,220100.0
2014-05-14 13:00:00,54.38,54.48,54.37,54.37,520800.0,40.2131,40.2871,40.2057,40.2057,520800.0
2014-05-14 13:30:00,54.37,54.41,54.33,54.41,552000.0,40.2057,40.2353,40.1761,40.2353,552000.0
2014-05-14 14:00:00,54.4,54.44,54.39,54.43,456400.0,40.2279,40.2575,40.2205,40.2501,456400.0
2014-05-14 14:30:00,54.43,54.44,54.33,54.38,487900.0,40.2501,40.2575,40.1761,40.2131,487900.0
2014-05-14 15:00:00,54.38,54.38,54.32,54.37,730000.0,40.2131,40.2131,40.1687,40.2057,730000.0
2014-05-14 15:30:00,54.37,54.4,54.3,54.37,1565100.0,40.2057,40.2279,40.154,40.2057,1565100.0
2014-05-15 09:30:00,54.2,54.2,53.8,54.02,2026700.0,40.08,40.08,39.7842,39.9469,2026700.0
2014-05-15 10:00:00,54.02,54.04,53.68,53.69,1947300.0,39.9469,39.9617,39.6955,39.7029,1947300.0
2014-05-15 10:30:00,53.7,53.72,53.48,53.65,1402800.0,39.7103,39.7251,39.5476,39.6733,1402800.0
2014-05-15 11:00:00,53.66,53.69,53.44,53.48,1135100.0,39.6807,39.7029,39.518,39.5476,1135100.0
2014-05-15 11:30:00,53.48,53.64,53.37,53.38,1516100.0,39.5476,39.6659,39.4662,39.4736,1516100.0
2014-05-15 12:00:00,53.38,53.45,53.35,53.45,900900.0,39.4736,39.5254,39.4514,39.5254,900900.0
2014-05-15 12:30:00,53.45,53.53,53.36,53.51,800400.0,39.5254,39.5845,39.4588,39.5698,800400.0
2014-05-15 13:00:00,53.51,53.54,53.41,53.45,520900.0,39.5698,39.5919,39.4958,39.5254,520900.0
2014-05-15 13:30:00,53.46,53.55,53.41,53.51,858900.0,39.5328,39.5993,39.4958,39.5698,858900.0
2014-05-15 14:00:00,53.5,53.57,53.49,53.53,1135000.0,39.5624,39.6141,39.555,39.5845,1135000.0
2014-05-15 14:30:00,53.54,53.6,53.5,53.54,950000.0,39.5919,39.6363,39.5624,39.5919,950000.0
2014-05-15 15:00:00,53.54,53.57,53.41,53.45,1046100.0,39.5919,39.6141,39.4958,39.5254,1046100.0
2014-05-15 15:30:00,53.45,53.58,53.42,53.52,2532000.0,39.5254,39.6215,39.5032,39.5772,2532000.0
2014-05-16 09:30:00,53.42,53.51,53.23,53.33,3510500.0,39.5032,39.5698,39.3627,39.4367,3510500.0
2014-05-16 10:00:00,53.32,53.38,53.13,53.16,1321700.0,39.4293,39.4736,39.2888,39.3109,1321700.0
2014-05-16 10:30:00,53.16,53.21,53.11,53.15,1510700.0,39.3109,39.3479,39.274,39.3035,1510700.0
2014-05-16 11:00:00,53.15,53.21,53.12,53.16,1561000.0,39.3035,39.3479,39.2814,39.3109,1561000.0
2014-05-16 11:30:00,53.16,53.2,53.12,53.18,887100.0,39.3109,39.3405,39.2814,39.3257,887100.0
2014-05-16 12:00:00,53.18,53.2,53.12,53.19,679900.0,39.3257,39.3405,39.2814,39.3331,679900.0
2014-05-16 12:30:00,53.19,53.2,53.12,53.13,604800.0,39.3331,39.3405,39.2814,39.2888,604800.0
2014-05-16 13:00:00,53.14,53.16,53.09,53.1,719900.0,39.2961,39.3109,39.2592,39.2666,719900.0
2014-05-16 13:30:00,53.09,53.16,53.04,53.05,677700.0,39.2592,39.3109,39.2222,39.2296,677700.0
2014-05-16 14:00:00,53.04,53.05,52.97,53.0,1175700.0,39.2222,39.2296,39.1704,39.1926,1175700.0
2014-05-16 14:30:00,53.0,53.22,52.99,53.22,1297000.0,39.1926,39.3553,39.1852,39.3553,1297000.0
2014-05-16 15:00:00,53.22,53.3,53.17,53.23,1152700.0,39.3553,39.4145,39.3183,39.3627,1152700.0
2014-05-16 15:30:00,53.23,53.33,53.21,53.32,2351300.0,39.3627,39.4367,39.3479,39.4293,2351300.0
2014-05-19 09:30:00,53.08,53.45,53.06,53.32,1872600.0,39.2518,39.5254,39.237,39.4293,1872600.0
2014-05-19 10:00:00,53.32,53.47,53.24,53.4,1266200.0,39.4293,39.5402,39.3701,39.4884,1266200.0
2014-05-19 10:30:00,53.41,53.45,53.33,53.42,709200.0,39.4958,39.5254,39.4367,39.5032,709200.0
2014-05-19 11:00:00,53.43,53.69,53.42,53.66,1012700.0,39.5106,39.7029,39.5032,39.6807,1012700.0
2014-05-19 11:30:00,53.67,53.68,53.59,53.65,508400.0,39.6881,39.6955,39.6289,39.6733,508400.0
2014-05-19 12:00:00,53.66,53.71,53.6,53.67,514800.0,39.6807,39.7177,39.6363,39.6881,514800.0
2014-05-19 12:30:00,53.67,53.67,53.59,53.64,497700.0,39.6881,39.6881,39.6289,39.6659,497700.0
2014-05-19 13:00:00,53.64,53.68,53.61,53.63,426300.0,39.6659,39.6955,39.6437,39.6585,426300.0
2014-05-19 13:30:00,53.63,53.72,53.6,53.69,451100.0,39.6585,39.7251,39.6363,39.7029,451100.0
2014-05-19 14:00:00,53.7,53.85,53.66,53.78,510500.0,39.7103,39.8212,39.6807,39.7694,510500.0
2014-05-19 14:30:00,53.78,53.84,53.75,53.79,503400.0,39.7694,39.8138,39.7472,39.7768,503400.0
2014-05-19 15:00:00,53.79,53.83,53.72,53.78,712800.0,39.7768,39.8064,39.7251,39.7694,712800.0
2014-05-19 15:30:00,53.79,53.91,53.79,53.82,1539200.0,39.7768,39.8656,39.7768,39.799,1539200.0
2014-05-20 09:30:00,53.72,53.82,53.41,53.45,1698000.0,39.7251,39.799,39.4958,39.5254,1698000.0
2014-05-20 10:00:00,53.45,53.61,53.44,53.53,1298700.0,39.5254,39.6437,39.518,39.5845,1298700.0
2014-05-20 10:30:00,53.53,53.87,53.53,53.86,831500.0,39.5845,39.836,39.5845,39.8286,831500.0
2014-05-20 11:00:00,53.86,54.04,53.8,53.81,1000900.0,39.8286,39.9617,39.7842,39.7916,1000900.0
2014-05-20 11:30:00,53.8,53.94,53.79,53.87,919600.0,39.7842,39.8877,39.7768,39.836,919600.0
2014-05-20 12:00:00,53.87,53.88,53.66,53.78,1670100.0,39.836,39.8434,39.6807,39.7694,1670100.0
2014-05-20 12:30:00,53.78,53.87,53.75,53.86,618100.0,39.7694,39.836,39.7472,39.8286,618100.0
2014-05-20 13:00:00,53.86,53.86,53.62,53.69,854700.0,39.8286,39.8286,39.6511,39.7029,854700.0
2014-05-20 13:30:00,53.69,53.7,53.56,53.63,966600.0,39.7029,39.7103,39.6067,39.6585,966600.0
2014-05-20 14:00:00,53.63,53.7,53.59,53.67,568800.0,39.6585,39.7103,39.6289,39.6881,568800.0
2014-05-20 14:30:00,53.68,53.69,53.58,53.67,638700.0,39.6955,39.7029,39.6215,39.6881,638700.0
2014-05-20 15:00:00,53.67,53.76,53.64,53.68,879800.0,39.6881,39.7546,39.6659,39.6955,879800.0
2014-05-20 15:30:00,53.69,53.86,53.68,53.71,1518500.0,39.7029,39.8286,39.6955,39.7177,1518500.0
2014-05-21 09:30:00,54.05,54.6,53.98,54.39,1698500.0,39.9691,40.3758,39.9173,40.2205,1698500.0
2014-05-21 10:00:00,54.39,54.5,54.29,54.46,954800.0,40.2205,40.3018,40.1466,40.2723,954800.0
2014-05-21 10:30:00,54.46,54.58,54.36,54.41,1065500.0,40.2723,40.361,40.1983,40.2353,1065500.0
2014-05-21 11:00:00,54.41,54.46,54.3,54.32,594200.0,40.2353,40.2723,40.154,40.1687,594200.0
2014-05-21 11:30:00,54.32,54.35,54.21,54.22,634800.0,40.1687,40.1909,40.0874,40.0948,634800.0
2014-05-21 12:00:00,54.22,54.26,54.15,54.25,753600.0,40.0948,40.1244,40.043,40.117,753600.0
2014-05-21 12:30:00,54.25,54.31,54.21,54.29,572300.0,40.117,40.1613,40.0874,40.1466,572300.0
2014-05-21 13:00:00,54.28,54.3,54.16,54.18,758900.0,40.1392,40.154,40.0504,40.0652,758900.0
2014-05-21 13:30:00,54.18,54.2,54.06,54.15,792500.0,40.0652,40.08,39.9765,40.043,792500.0
2014-05-21 14:00:00,54.16,54.29,54.11,54.26,828300.0,40.0504,40.1466,40.0134,40.1244,828300.0
2014-05-21 14:30:00,54.25,54.3,54.17,54.17,520700.0,40.117,40.154,40.0578,40.0578,520700.0
2014-05-21 15:00:00,54.18,54.27,54.17,54.18,533100.0,40.0652,40.1318,40.0578,40.0652,533100.0
2014-05-21 15:30:00,54.18,54.19,54.07,54.11,1378600.0,40.0652,40.0726,39.9839,40.0134,1378600.0
2014-05-22 09:30:00,54.17,54.53,54.02,54.5,1324000.0,40.0578,40.324,39.9469,40.3018,1324000.0
2014-05-22 10:00:00,54.51,54.57,54.34,54.43,941900.0,40.3092,40.3536,40.1835,40.2501,941900.0
2014-05-22 10:30:00,54.43,54.44,54.33,54.34,644000.0,40.2501,40.2575,40.1761,40.1835,644000.0
2014-05-22 11:00:00,54.34,54.45,54.31,54.41,836300.0,40.1835,40.2649,40.1613,40.2353,836300.0
2014-05-22 11:30:00,54.41,54.52,54.4,54.47,547600.0,40.2353,40.3166,40.2279,40.2797,547600.0
2014-05-22 12:00:00,54.47,54.54,54.46,54.53,394300.0,40.2797,40.3314,40.2723,40.324,394300.0
2014-05-22 12:30:00,54.52,54.53,54.49,54.5,318500.0,40.3166,40.324,40.2945,40.3018,318500.0
2014-05-22 13:00:00,54.51,54.6,54.5,54.59,473100.0,40.3092,40.3758,40.3018,40.3684,473100.0
2014-05-22 13:30:00,54.58,54.6,54.54,54.57,289900.0,40.361,40.3758,40.3314,40.3536,289900.0
2014-05-22 14:00:00,54.57,54.59,54.52,54.54,358800.0,40.3536,40.3684,40.3166,40.3314,358800.0
2014-05-22 14:30:00,54.55,54.59,54.55,54.57,392800.0,40.3388,40.3684,40.3388,40.3536,392800.0
2014-05-22 15:00:00,54.57,54.57,54.49,54.51,544500.0,40.3536,40.3536,40.2945,40.3092,544500.0
2014-05-22 15:30:00,54.51,54.57,54.47,54.54,2104300.0,40.3092,40.3536,40.2797,40.3314,2104300.0
2014-05-23 09:30:00,54.55,54.55,54.16,54.31,1842700.0,40.3388,40.3388,40.0504,40.1613,1842700.0
2014-05-23 10:00:00,54.31,54.53,54.31,54.51,1377200.0,40.1613,40.324,40.1613,40.3092,1377200.0
2014-05-23 10:30:00,54.51,54.55,54.45,54.51,962300.0,40.3092,40.3388,40.2649,40.3092,962300.0
2014-05-23 11:00:00,54.51,54.53,54.44,54.5,571700.0,40.3092,40.324,40.2575,40.3018,571700.0
2014-05-23 11:30:00,54.5,54.52,54.45,54.5,650500.0,40.3018,40.3166,40.2649,40.3018,650500.0
2014-05-23 12:00:00,54.5,54.53,54.47,54.53,436900.0,40.3018,40.324,40.2797,40.324,436900.0
2014-05-23 12:30:00,54.53,54.53,54.47,54.51,452800.0,40.324,40.324,40.2797,40.3092,452800.0
2014-05-23 13:00:00,54.51,54.53,54.42,54.42,497900.0,40.3092,40.324,40.2427,40.2427,497900.0
2014-05-23 13:30:00,54.43,54.48,54.42,54.48,442300.0,40.2501,40.2871,40.2427,40.2871,442300.0
2014-05-23 14:00:00,54.48,54.49,54.46,54.48,303200.0,40.2871,40.2945,40.2723,40.2871,303200.0
2014-05-23 14:30:00,54.48,54.52,54.47,54.5,454500.0,40.2871,40.3166,40.2797,40.3018,454500.0
2014-05-23 15:00:00,54.5,54.56,54.5,54.56,311100.0,40.3018,40.3462,40.3018,40.3462,311100.0
2014-05-23 15:30:00,54.56,54.59,54.51,54.53,866400.0,40.3462,40.3684,40.3092,40.324,866400.0
2014-05-27 09:30:00,54.75,55.28,54.69,55.16,2216500.0,40.4867,40.8786,40.4423,40.7899,2216500.0
2014-05-27 10:00:00,55.15,55.33,55.05,55.32,1035300.0,40.7825,40.9156,40.7086,40.9082,1035300.0
2014-05-27 10:30:00,55.32,55.38,55.21,55.37,606200.0,40.9082,40.9526,40.8269,40.9452,606200.0
2014-05-27 11:00:00,55.37,55.43,55.21,55.22,934300.0,40.9452,40.9896,40.8269,40.8343,934300.0
2014-05-27 11:30:00,55.22,55.38,55.21,55.38,529300.0,40.8343,40.9526,40.8269,40.9526,529300.0
2014-05-27 12:00:00,55.37,55.37,55.09,55.11,1032500.0,40.9452,40.9452,40.7381,40.7529,1032500.0
2014-05-27 12:30:00,55.1,55.21,55.1,55.19,468800.0,40.7455,40.8269,40.7455,40.8121,468800.0
2014-05-27 13:00:00,55.19,55.22,55.17,55.22,631200.0,40.8121,40.8343,40.7973,40.8343,631200.0
2014-05-27 13:30:00,55.21,55.22,55.01,55.08,798100.0,40.8269,40.8343,40.679,40.7307,798100.0
2014-05-27 14:00:00,55.09,55.17,55.0,55.17,456900.0,40.7381,40.7973,40.6716,40.7973,456900.0
2014-05-27 14:30:00,55.16,55.19,55.09,55.17,385800.0,40.7899,40.8121,40.7381,40.7973,385800.0
2014-05-27 15:00:00,55.17,55.2,55.13,55.13,508400.0,40.7973,40.8195,40.7677,40.7677,508400.0
2014-05-27 15:30:00,55.13,55.16,55.07,55.14,1557200.0,40.7677,40.7899,40.7234,40.7751,1557200.0
2014-05-28 09:30:00,55.09,55.54,55.0,55.41,1794800.0,40.7381,41.0709,40.6716,40.9748,1794800.0
2014-05-28 10:00:00,55.41,55.42,55.23,55.3,839800.0,40.9748,40.9822,40.8417,40.8934,839800.0
2014-05-28 10:30:00,55.3,55.34,55.21,55.23,701300.0,40.8934,40.923,40.8269,40.8417,701300.0
2014-05-28 11:00:00,55.23,55.39,55.23,55.36,556300.0,40.8417,40.96,40.8417,40.9378,556300.0
2014-05-28 11:30:00,55.36,55.4,55.34,55.39,663700.0,40.9378,40.9674,40.923,40.96,663700.0
2014-05-28 12:00:00,55.38,55.43,55.31,55.32,438900.0,40.9526,40.9896,40.9008,40.9082,438900.0
2014-05-28 12:30:00,55.31,55.37,55.3,55.33,320100.0,40.9008,40.9452,40.8934,40.9156,320100.0
2014-05-28 13:00:00,55.33,55.49,55.33,55.48,476900.0,40.9156,41.0339,40.9156,41.0265,476900.0
2014-05-28 13:30:00,55.49,55.59,55.48,55.58,567300.0,41.0339,41.1079,41.0265,41.1005,567300.0
2014-05-28 14:00:00,55.58,55.59,55.5,55.51,580800.0,41.1005,41.1079,41.0413,41.0487,580800.0
2014-05-28 14:30:00,55.51,55.53,55.48,55.51,408000.0,41.0487,41.0635,41.0265,41.0487,408000.0
2014-05-28 15:00:00,55.5,55.6,55.5,55.54,658300.0,41.0413,41.1153,41.0413,41.0709,658300.0
2014-05-28 15:30:00,55.54,55.56,55.42,55.44,1575700.0,41.0709,41.0857,40.9822,40.997,1575700.0
2014-05-29 09:30:00,55.75,55.92,55.61,55.64,1681000.0,41.2262,41.3519,41.1227,41.1449,1681000.0
2014-05-29 10:00:00,55.64,55.72,55.45,55.5,883500.0,41.1449,41.204,41.0044,41.0413,883500.0
2014-05-29 10:30:00,55.5,55.6,55.45,55.5,876000.0,41.0413,41.1153,41.0044,41.0413,876000.0
2014-05-29 11:00:00,55.5,55.54,55.48,55.53,553900.0,41.0413,41.0709,41.0265,41.0635,553900.0
2014-05-29 11:30:00,55.52,55.58,55.49,55.52,393100.0,41.0561,41.1005,41.0339,41.0561,393100.0
2014-05-29 12:00:00,55.52,55.59,55.48,55.51,278000.0,41.0561,41.1079,41.0265,41.0487,278000.0
2014-05-29 12:30:00,55.51,55.56,55.49,55.53,304900.0,41.0487,41.0857,41.0339,41.0635,304900.0
2014-05-29 13:00:00,55.52,55.53,55.42,55.42,435000.0,41.0561,41.0635,40.9822,40.9822,435000.0
2014-05-29 13:30:00,55.43,55.48,55.41,55.48,375500.0,40.9896,41.0265,40.9748,41.0265,375500.0
2014-05-29 14:00:00,55.47,55.48,55.39,55.41,643400.0,41.0191,41.0265,40.96,40.9748,643400.0
2014-05-29 14:30:00,55.41,55.51,55.39,55.51,742500.0,40.9748,41.0487,40.96,41.0487,742500.0
2014-05-29 15:00:00,55.5,55.62,55.49,55.59,786200.0,41.0413,41.1301,41.0339,41.1079,786200.0
2014-05-29 15:30:00,55.6,55.74,55.55,55.71,2375500.0,41.1153,41.2188,41.0783,41.1966,2375500.0
2014-05-30 09:30:00,55.58,55.85,55.46,55.82,1201500.0,41.1005,41.3001,41.0118,41.278,1201500.0
2014-05-30 10:00:00,55.82,55.88,55.7,55.71,692200.0,41.278,41.3223,41.1892,41.1966,692200.0
2014-05-30 10:30:00,55.72,55.72,55.59,55.65,554800.0,41.204,41.204,41.1079,41.1523,554800.0
2014-05-30 11:00:00,55.65,55.72,55.59,55.6,544000.0,41.1523,41.204,41.1079,41.1153,544000.0
2014-05-30 11:30:00,55.59,55.64,55.59,55.62,355600.0,41.1079,41.1449,41.1079,41.1301,355600.0
2014-05-30 12:00:00,55.62,55.66,55.58,55.59,327900.0,41.1301,41.1596,41.1005,41.1079,327900.0
2014-05-30 12:30:00,55.59,55.6,55.39,55.4,740700.0,41.1079,41.1153,40.96,40.9674,740700.0
2014-05-30 13:00:00,55.4,55.44,55.31,55.42,691900.0,40.9674,40.997,40.9008,40.9822,691900.0
2014-05-30 13:30:00,55.41,55.51,55.41,55.41,528100.0,40.9748,41.0487,40.9748,40.9748,528100.0
2014-05-30 14:00:00,55.42,55.45,55.39,55.45,447400.0,40.9822,41.0044,40.96,41.0044,447400.0
2014-05-30 14:30:00,55.45,55.5,55.37,55.37,606300.0,41.0044,41.0413,40.9452,40.9452,606300.0
2014-05-30 15:00:00,55.38,55.44,55.36,55.44,740600.0,40.9526,40.997,40.9378,40.997,740600.0
2014-05-30 15:30:00,55.44,55.61,55.41,55.56,1904400.0,40.997,41.1227,40.9748,41.0857,1904400.0
2014-06-02 09:30:00,55.65,55.65,55.13,55.42,1114100.0,41.1523,41.1523,40.7677,40.9822,1114100.0
2014-06-02 10:00:00,55.41,55.46,55.02,55.1,1048300.0,40.9748,41.0118,40.6864,40.7455,1048300.0
2014-06-02 10:30:00,55.1,55.16,55.05,55.12,918800.0,40.7455,40.7899,40.7086,40.7603,918800.0
2014-06-02 11:00:00,55.12,55.3,55.1,55.27,499900.0,40.7603,40.8934,40.7455,40.8712,499900.0
2014-06-02 11:30:00,55.28,55.4,55.22,55.35,624800.0,40.8786,40.9674,40.8343,40.9304,624800.0
2014-06-02 12:00:00,55.35,55.39,55.3,55.38,385700.0,40.9304,40.96,40.8934,40.9526,385700.0
2014-06-02 12:30:00,55.38,55.54,55.38,55.53,462800.0,40.9526,41.0709,40.9526,41.0635,462800.0
2014-06-02 13:00:00,55.54,55.59,55.5,55.56,383500.0,41.0709,41.1079,41.0413,41.0857,383500.0
2014-06-02 13:30:00,55.57,55.57,55.44,55.45,347600.0,41.0931,41.0931,40.997,41.0044,347600.0
2014-06-02 14:00:00,55.45,55.47,55.38,55.47,431100.0,41.0044,41.0191,40.9526,41.0191,431100.0
2014-06-02 14:30:00,55.47,55.49,55.45,55.48,413700.0,41.0191,41.0339,41.0044,41.0265,413700.0
2014-06-02 15:00:00,55.48,55.48,55.31,55.31,424200.0,41.0265,41.0265,40.9008,40.9008,424200.0
2014-06-02 15:30:00,55.32,55.4,55.3,55.34,1128500.0,40.9082,40.9674,40.8934,40.923,1128500.0
2014-06-03 09:30:00,55.09,55.35,55.09,55.31,1268700.0,40.7381,40.9304,40.7381,40.9008,1268700.0
2014-06-03 10:00:00,55.3,55.55,55.3,55.5,764900.0,40.8934,41.0783,40.8934,41.0413,764900.0
2014-06-03 10:30:00,55.5,55.55,55.36,55.38,584400.0,41.0413,41.0783,40.9378,40.9526,584400.0
2014-06-03 11:00:00,55.38,55.4,55.28,55.39,420800.0,40.9526,40.9674,40.8786,40.96,420800.0
2014-06-03 11:30:00,55.39,55.47,55.35,55.41,683700.0,40.96,41.0191,40.9304,40.9748,683700.0
2014-06-03 12:00:00,55.41,55.57,55.41,55.52,477800.0,40.9748,41.0931,40.9748,41.0561,477800.0
2014-06-03 12:30:00,55.52,55.53,55.43,55.47,254100.0,41.0561,41.0635,40.9896,41.0191,254100.0
2014-06-03 13:00:00,55.47,55.5,55.44,55.49,279000.0,41.0191,41.0413,40.997,41.0339,279000.0
2014-06-03 13:30:00,55.49,55.54,55.48,55.53,392100.0,41.0339,41.0709,41.0265,41.0635,392100.0
2014-06-03 14:00:00,55.53,55.63,55.52,55.62,369400.0,41.0635,41.1375,41.0561,41.1301,369400.0
2014-06-03 14:30:00,55.62,55.65,55.54,55.59,462700.0,41.1301,41.1523,41.0709,41.1079,462700.0
2014-06-03 15:00:00,55.58,55.59,55.51,55.56,430500.0,41.1005,41.1079,41.0487,41.0857,430500.0
2014-06-03 15:30:00,55.56,55.66,55.56,55.59,1139300.0,41.0857,41.1596,41.0857,41.1079,1139300.0
2014-06-04 09:30:00,55.52,55.58,55.25,55.34,1219600.0,41.0561,41.1005,40.8565,40.923,1219600.0
2014-06-04 10:00:00,55.34,55.5,55.3,55.36,821600.0,40.923,41.0413,40.8934,40.9378,821600.0
2014-06-04 10:30:00,55.36,55.58,55.33,55.54,685300.0,40.9378,41.1005,40.9156,41.0709,685300.0
2014-06-04 11:00:00,55.54,55.67,55.51,55.63,543600.0,41.0709,41.167,41.0487,41.1375,543600.0
2014-06-04 11:30:00,55.64,55.65,55.55,55.63,393600.0,41.1449,41.1523,41.0783,41.1375,393600.0
2014-06-04 12:00:00,55.64,55.65,55.58,55.6,438800.0,41.1449,41.1523,41.1005,41.1153,438800.0
2014-06-04 12:30:00,55.61,55.65,55.58,55.59,349600.0,41.1227,41.1523,41.1005,41.1079,349600.0
2014-06-04 13:00:00,55.59,55.72,55.58,55.68,488000.0,41.1079,41.204,41.1005,41.1744,488000.0
2014-06-04 13:30:00,55.68,55.71,55.65,55.7,469800.0,41.1744,41.1966,41.1523,41.1892,469800.0
2014-06-04 14:00:00,55.7,55.72,55.62,55.63,533800.0,41.1892,41.204,41.1301,41.1375,533800.0
2014-06-04 14:30:00,55.63,55.7,55.58,55.63,391100.0,41.1375,41.1892,41.1005,41.1375,391100.0
2014-06-04 15:00:00,55.62,55.65,55.59,55.62,457400.0,41.1301,41.1523,41.1079,41.1301,457400.0
2014-06-04 15:30:00,55.62,55.73,55.62,55.66,1538500.0,41.1301,41.2114,41.1301,41.1596,1538500.0
2014-06-05 09:30:00,55.91,55.97,55.65,55.78,1141200.0,41.3445,41.3889,41.1523,41.2484,1141200.0
2014-06-05 10:00:00,55.77,55.79,55.49,55.62,765200.0,41.241,41.2558,41.0339,41.1301,765200.0
2014-06-05 10:30:00,55.61,55.82,55.57,55.77,620900.0,41.1227,41.278,41.0931,41.241,620900.0
2014-06-05 11:00:00,55.76,56.03,55.73,56.01,940000.0,41.2336,41.4333,41.2114,41.4185,940000.0
2014-06-05 11:30:00,56.01,56.09,55.93,56.07,1138500.0,41.4185,41.4776,41.3593,41.4628,1138500.0
2014-06-05 12:00:00,56.07,56.26,56.06,56.19,1011800.0,41.4628,41.6033,41.4554,41.5516,1011800.0
2014-06-05 12:30:00,56.19,56.35,56.18,56.3,1126300.0,41.5516,41.6699,41.5442,41.6329,1126300.0
2014-06-05 13:00:00,56.3,56.43,56.3,56.43,728000.0,41.6329,41.7291,41.6329,41.7291,728000.0
2014-06-05 13:30:00,56.42,56.46,56.42,56.46,639300.0,41.7217,41.7512,41.7217,41.7512,639300.0
2014-06-05 14:00:00,56.45,56.46,56.39,56.45,587900.0,41.7438,41.7512,41.6995,41.7438,587900.0
2014-06-05 14:30:00,56.45,56.61,56.44,56.59,1138800.0,41.7438,41.8622,41.7364,41.8474,1138800.0
2014-06-05 15:00:00,56.58,56.66,56.55,56.61,1621100.0,41.84,41.8991,41.8178,41.8622,1621100.0
2014-06-05 15:30:00,56.61,56.64,56.49,56.62,2628000.0,41.8622,41.8843,41.7734,41.8696,2628000.0
2014-06-06 09:30:00,56.76,57.04,56.65,56.89,1752600.0,41.9731,42.1801,41.8917,42.0692,1752600.0
2014-06-06 10:00:00,56.9,56.95,56.83,56.9,1340800.0,42.0766,42.1136,42.0248,42.0766,1340800.0
2014-06-06 10:30:00,56.89,56.95,56.81,56.95,845000.0,42.0692,42.1136,42.0101,42.1136,845000.0
2014-06-06 11:00:00,56.94,57.02,56.92,56.94,1149200.0,42.1062,42.1653,42.0914,42.1062,1149200.0
2014-06-06 11:30:00,56.93,57.0,56.85,56.96,709700.0,42.0988,42.1506,42.0396,42.121,709700.0
2014-06-06 12:00:00,56.95,57.08,56.93,57.0,1030900.0,42.1136,42.2097,42.0988,42.1506,1030900.0
2014-06-06 12:30:00,57.0,57.05,56.98,57.0,810300.0,42.1506,42.1875,42.1358,42.1506,810300.0
2014-06-06 13:00:00,57.0,57.06,56.96,57.05,780500.0,42.1506,42.1949,42.121,42.1875,780500.0
2014-06-06 13:30:00,57.04,57.08,57.02,57.05,604100.0,42.1801,42.2097,42.1653,42.1875,604100.0
2014-06-06 14:00:00,57.06,57.13,57.04,57.12,610000.0,42.1949,42.2467,42.1801,42.2393,610000.0
2014-06-06 14:30:00,57.12,57.13,56.93,56.95,860200.0,42.2393,42.2467,42.0988,42.1136,860200.0
2014-06-06 15:00:00,56.95,56.96,56.91,56.93,720900.0,42.1136,42.121,42.084,42.0988,720900.0
2014-06-06 15:30:00,56.93,56.95,56.8,56.94,1932600.0,42.0988,42.1136,42.0027,42.1062,1932600.0
2014-06-09 09:30:00,56.91,57.54,56.9,57.44,1891100.0,42.084,42.5499,42.0766,42.4759,1891100.0
2014-06-09 10:00:00,57.44,57.55,57.42,57.48,714800.0,42.4759,42.5573,42.4611,42.5055,714800.0
2014-06-09 10:30:00,57.48,57.49,57.32,57.4,713300.0,42.5055,42.5129,42.3872,42.4463,713300.0
2014-06-09 11:00:00,57.4,57.44,57.29,57.43,490000.0,42.4463,42.4759,42.365,42.4685,490000.0
2014-06-09 11:30:00,57.44,57.67,57.4,57.64,880000.0,42.4759,42.646,42.4463,42.6238,880000.0
2014-06-09 12:00:00,57.64,57.64,57.5,57.53,545500.0,42.6238,42.6238,42.5203,42.5425,545500.0
2014-06-09 12:30:00,57.53,57.59,57.49,57.51,537100.0,42.5425,42.5869,42.5129,42.5277,537100.0
2014-06-09 13:00:00,57.51,57.54,57.48,57.5,315800.0,42.5277,42.5499,42.5055,42.5203,315800.0
2014-06-09 13:30:00,57.51,57.62,57.49,57.62,420100.0,42.5277,42.609,42.5129,42.609,420100.0
2014-06-09 14:00:00,57.61,57.63,57.42,57.42,573800.0,42.6016,42.6164,42.4611,42.4611,573800.0
2014-06-09 14:30:00,57.43,57.44,57.36,57.37,826900.0,42.4685,42.4759,42.4168,42.4242,826900.0
2014-06-09 15:00:00,57.38,57.5,57.36,57.44,783000.0,42.4316,42.5203,42.4168,42.4759,783000.0
2014-06-09 15:30:00,57.44,57.48,57.41,57.42,1748600.0,42.4759,42.5055,42.4537,42.4611,1748600.0
2014-06-10 09:30:00,57.45,57.75,57.39,57.55,1965300.0,42.4833,42.7052,42.439,42.5573,1965300.0
2014-06-10 10:00:00,57.55,57.56,57.4,57.44,927200.0,42.5573,42.5647,42.4463,42.4759,927200.0
2014-06-10 10:30:00,57.45,57.55,57.45,57.5,507300.0,42.4833,42.5573,42.4833,42.5203,507300.0
2014-06-10 11:00:00,57.5,57.54,57.43,57.44,450600.0,42.5203,42.5499,42.4685,42.4759,450600.0
2014-06-10 11:30:00,57.44,57.54,57.43,57.47,295200.0,42.4759,42.5499,42.4685,42.4981,295200.0
2014-06-10 12:00:00,57.47,57.5,57.39,57.49,372700.0,42.4981,42.5203,42.439,42.5129,372700.0
2014-06-10 12:30:00,57.49,57.62,57.49,57.61,340000.0,42.5129,42.609,42.5129,42.6016,340000.0
2014-06-10 13:00:00,57.61,57.63,57.54,57.56,413900.0,42.6016,42.6164,42.5499,42.5647,413900.0
2014-06-10 13:30:00,57.56,57.68,57.55,57.64,344800.0,42.5647,42.6534,42.5573,42.6238,344800.0
2014-06-10 14:00:00,57.64,57.67,57.57,57.66,394300.0,42.6238,42.646,42.5721,42.6386,394300.0
2014-06-10 14:30:00,57.66,57.7,57.64,57.68,511900.0,42.6386,42.6682,42.6238,42.6534,511900.0
2014-06-10 15:00:00,57.68,57.85,57.67,57.83,894600.0,42.6534,42.7791,42.646,42.7643,894600.0
2014-06-10 15:30:00,57.83,57.94,57.79,57.91,2538900.0,42.7643,42.8457,42.7347,42.8235,2538900.0
2014-06-11 09:30:00,57.48,57.69,57.32,57.63,1489300.0,42.5055,42.6608,42.3872,42.6164,1489300.0
2014-06-11 10:00:00,57.62,57.79,57.44,57.48,1066200.0,42.609,42.7347,42.4759,42.5055,1066200.0
2014-06-11 10:30:00,57.48,57.57,57.41,57.5,2427600.0,42.5055,42.5721,42.4537,42.5203,2427600.0
2014-06-11 11:00:00,57.51,57.56,57.43,57.47,673200.0,42.5277,42.5647,42.4685,42.4981,673200.0
2014-06-11 11:30:00,57.46,57.52,57.22,57.26,943800.0,42.4907,42.5351,42.3132,42.3428,943800.0
2014-06-11 12:00:00,57.26,57.38,57.25,57.3,452100.0,42.3428,42.4316,42.3354,42.3724,452100.0
2014-06-11 12:30:00,57.3,57.34,57.24,57.28,376100.0,42.3724,42.402,42.328,42.3576,376100.0
2014-06-11 13:00:00,57.28,57.29,57.15,57.25,563900.0,42.3576,42.365,42.2615,42.3354,563900.0
2014-06-11 13:30:00,57.25,57.28,57.09,57.11,524000.0,42.3354,42.3576,42.2171,42.2319,524000.0
2014-06-11 14:00:00,57.11,57.14,56.98,57.03,950900.0,42.2319,42.2541,42.1358,42.1727,950900.0
2014-06-11 14:30:00,57.02,57.23,57.02,57.14,386800.0,42.1653,42.3206,42.1653,42.2541,386800.0
2014-06-11 15:00:00,57.14,57.3,57.13,57.29,479900.0,42.2541,42.3724,42.2467,42.365,479900.0
2014-06-11 15:30:00,57.3,57.34,57.21,57.29,1496900.0,42.3724,42.402,42.3058,42.365,1496900.0
2014-06-12 09:30:00,57.07,57.29,57.02,57.24,1076600.0,42.2023,42.365,42.1653,42.328,1076600.0
2014-06-12 10:00:00,57.23,57.42,57.21,57.25,979400.0,42.3206,42.4611,42.3058,42.3354,979400.0
2014-06-12 10:30:00,57.25,57.33,57.07,57.13,1186900.0,42.3354,42.3946,42.2023,42.2467,1186900.0
2014-06-12 11:00:00,57.14,57.3,57.11,57.3,575900.0,42.2541,42.3724,42.2319,42.3724,575900.0
2014-06-12 11:30:00,57.29,57.34,57.26,57.26,522800.0,42.365,42.402,42.3428,42.3428,522800.0
2014-06-12 12:00:00,57.26,57.35,57.2,57.34,505800.0,42.3428,42.4094,42.2985,42.402,505800.0
2014-06-12 12:30:00,57.34,57.4,57.25,57.32,486100.0,42.402,42.4463,42.3354,42.3872,486100.0
2014-06-12 13:00:00,57.31,57.33,57.19,57.22,446900.0,42.3798,42.3946,42.2911,42.3132,446900.0
2014-06-12 13:30:00,57.21,57.24,57.01,57.04,724500.0,42.3058,42.328,42.158,42.1801,724500.0
2014-06-12 14:00:00,57.04,57.11,57.02,57.05,507100.0,42.1801,42.2319,42.1653,42.1875,507100.0
2014-06-12 14:30:00,57.05,57.05,56.92,57.03,566500.0,42.1875,42.1875,42.0914,42.1727,566500.0
2014-06-12 15:00:00,57.03,57.13,56.92,56.96,696200.0,42.1727,42.2467,42.0914,42.121,696200.0
2014-06-12 15:30:00,56.97,57.12,56.87,57.05,1683100.0,42.1284,42.2393,42.0544,42.1875,1683100.0
2014-06-13 09:30:00,57.03,57.65,57.03,57.61,1524400.0,42.1727,42.6312,42.1727,42.6016,1524400.0
2014-06-13 10:00:00,57.61,57.67,57.42,57.59,1207300.0,42.6016,42.646,42.4611,42.5869,1207300.0
2014-06-13 10:30:00,57.59,57.66,57.25,57.29,995400.0,42.5869,42.6386,42.3354,42.365,995400.0
2014-06-13 11:00:00,57.3,57.45,57.24,57.28,735600.0,42.3724,42.4833,42.328,42.3576,735600.0
2014-06-13 11:30:00,57.28,57.36,57.18,57.21,476100.0,42.3576,42.4168,42.2837,42.3058,476100.0
2014-06-13 12:00:00,57.21,57.31,57.15,57.27,423200.0,42.3058,42.3798,42.2615,42.3502,423200.0
2014-06-13 12:30:00,57.26,57.3,57.19,57.19,258800.0,42.3428,42.3724,42.2911,42.2911,258800.0
2014-06-13 13:00:00,57.19,57.2,57.13,57.18,298700.0,42.2911,42.2985,42.2467,42.2837,298700.0
2014-06-13 13:30:00,57.18,57.18,57.04,57.1,488400.0,42.2837,42.2837,42.1801,42.2245,488400.0
2014-06-13 14:00:00,57.09,57.12,57.04,57.07,412400.0,42.2171,42.2393,42.1801,42.2023,412400.0
2014-06-13 14:30:00,57.07,57.1,57.02,57.04,494200.0,42.2023,42.2245,42.1653,42.1801,494200.0
2014-06-13 15:00:00,57.04,57.15,56.95,56.97,819000.0,42.1801,42.2615,42.1136,42.1284,819000.0
2014-06-13 15:30:00,56.97,57.02,56.88,57.02,1899400.0,42.1284,42.1653,42.0618,42.1653,1899400.0
2014-06-16 09:30:00,56.85,56.91,56.5,56.78,1261000.0,42.0396,42.084,41.7808,41.9879,1261000.0
2014-06-16 10:00:00,56.79,56.87,56.71,56.82,801500.0,41.9953,42.0544,41.9361,42.0174,801500.0
2014-06-16 10:30:00,56.81,56.88,56.71,56.73,567400.0,42.0101,42.0618,41.9361,41.9509,567400.0
2014-06-16 11:00:00,56.74,56.76,56.45,56.47,699900.0,41.9583,41.9731,41.7438,41.7586,699900.0
2014-06-16 11:30:00,56.46,56.5,56.33,56.47,725700.0,41.7512,41.7808,41.6551,41.7586,725700.0
2014-06-16 12:00:00,56.47,56.63,56.4,56.58,553300.0,41.7586,41.8769,41.7069,41.84,553300.0
2014-06-16 12:30:00,56.58,56.67,56.53,56.66,447800.0,41.84,41.9065,41.803,41.8991,447800.0
2014-06-16 13:00:00,56.66,56.88,56.65,56.87,513900.0,41.8991,42.0618,41.8917,42.0544,513900.0
2014-06-16 13:30:00,56.87,56.95,56.82,56.85,332600.0,42.0544,42.1136,42.0174,42.0396,332600.0
2014-06-16 14:00:00,56.85,56.92,56.84,56.87,369700.0,42.0396,42.0914,42.0322,42.0544,369700.0
2014-06-16 14:30:00,56.87,56.87,56.79,56.8,380400.0,42.0544,42.0544,41.9953,42.0027,380400.0
2014-06-16 15:00:00,56.79,56.85,56.71,56.75,638000.0,41.9953,42.0396,41.9361,41.9657,638000.0
2014-06-16 15:30:00,56.75,56.87,56.72,56.85,1266900.0,41.9657,42.0544,41.9435,42.0396,1266900.0
2014-06-17 09:30:00,56.8,57.25,56.68,57.11,1257100.0,42.0027,42.3354,41.9139,42.2319,1257100.0
2014-06-17 10:00:00,57.11,57.44,57.05,57.38,1161400.0,42.2319,42.4759,42.1875,42.4316,1161400.0
2014-06-17 10:30:00,57.38,57.38,57.15,57.23,664500.0,42.4316,42.4316,42.2615,42.3206,664500.0
2014-06-17 11:00:00,57.23,57.3,57.1,57.28,454700.0,42.3206,42.3724,42.2245,42.3576,454700.0
2014-06-17 11:30:00,57.28,57.36,57.23,57.28,431800.0,42.3576,42.4168,42.3206,42.3576,431800.0
2014-06-17 12:00:00,57.28,57.48,57.27,57.45,515600.0,42.3576,42.5055,42.3502,42.4833,515600.0
2014-06-17 12:30:00,57.45,57.55,57.44,57.48,491100.0,42.4833,42.5573,42.4759,42.5055,491100.0
2014-06-17 13:00:00,57.49,57.49,57.36,57.38,481600.0,42.5129,42.5129,42.4168,42.4316,481600.0
2014-06-17 13:30:00,57.38,57.56,57.38,57.54,385900.0,42.4316,42.5647,42.4316,42.5499,385900.0
2014-06-17 14:00:00,57.54,57.59,57.46,57.57,434800.0,42.5499,42.5869,42.4907,42.5721,434800.0
2014-06-17 14:30:00,57.57,57.59,57.49,57.51,425600.0,42.5721,42.5869,42.5129,42.5277,425600.0
2014-06-17 15:00:00,57.51,57.53,57.44,57.45,638300.0,42.5277,42.5425,42.4759,42.4833,638300.0
2014-06-17 15:30:00,57.45,57.53,57.34,57.42,2046200.0,42.4833,42.5425,42.402,42.4611,2046200.0
2014-06-18 09:30:00,57.29,57.4,57.1,57.31,1104300.0,42.365,42.4463,42.2245,42.3798,1104300.0
2014-06-18 10:00:00,57.32,57.47,57.28,57.38,959900.0,42.3872,42.4981,42.3576,42.4316,959900.0
2014-06-18 10:30:00,57.39,57.4,57.17,57.18,582300.0,42.439,42.4463,42.2763,42.2837,582300.0
2014-06-18 11:00:00,57.18,57.25,57.09,57.12,675900.0,42.2837,42.3354,42.2171,42.2393,675900.0
2014-06-18 11:30:00,57.13,57.17,57.08,57.09,403600.0,42.2467,42.2763,42.2097,42.2171,403600.0
2014-06-18 12:00:00,57.09,57.16,56.95,57.16,1135500.0,42.2171,42.2689,42.1136,42.2689,1135500.0
2014-06-18 12:30:00,57.16,57.33,57.15,57.29,604200.0,42.2689,42.3946,42.2615,42.365,604200.0
2014-06-18 13:00:00,57.29,57.35,57.25,57.26,359900.0,42.365,42.4094,42.3354,42.3428,359900.0
2014-06-18 13:30:00,57.26,57.31,57.16,57.24,527500.0,42.3428,42.3798,42.2689,42.328,527500.0
2014-06-18 14:00:00,57.23,57.48,57.01,57.43,1266900.0,42.3206,42.5055,42.158,42.4685,1266900.0
2014-06-18 14:30:00,57.44,57.54,57.28,57.43,1035200.0,42.4759,42.5499,42.3576,42.4685,1035200.0
2014-06-18 15:00:00,57.43,57.58,57.42,57.54,837900.0,42.4685,42.5795,42.4611,42.5499,837900.0
2014-06-18 15:30:00,57.54,57.81,57.52,57.79,2629400.0,42.5499,42.7495,42.5351,42.7347,2629400.0
2014-06-19 09:30:00,57.69,57.69,57.36,57.38,1179700.0,42.6608,42.6608,42.4168,42.4316,1179700.0
2014-06-19 10:00:00,57.39,57.47,57.32,57.44,714900.0,42.439,42.4981,42.3872,42.4759,714900.0
2014-06-19 10:30:00,57.45,57.52,57.31,57.32,692600.0,42.4833,42.5351,42.3798,42.3872,692600.0
2014-06-19 11:00:00,57.32,57.34,57.21,57.25,780000.0,42.3872,42.402,42.3058,42.3354,780000.0
2014-06-19 11:30:00,57.25,57.37,57.25,57.34,575700.0,42.3354,42.4242,42.3354,42.402,575700.0
2014-06-19 12:00:00,57.34,57.35,57.24,57.27,535400.0,42.402,42.4094,42.328,42.3502,535400.0
2014-06-19 12:30:00,57.28,57.38,57.27,57.34,398600.0,42.3576,42.4316,42.3502,42.402,398600.0
2014-06-19 13:00:00,57.34,57.38,57.24,57.34,391100.0,42.402,42.4316,42.328,42.402,391100.0
2014-06-19 13:30:00,57.34,57.37,57.27,57.29,485200.0,42.402,42.4242,42.3502,42.365,485200.0
2014-06-19 14:00:00,57.3,57.33,57.27,57.27,412800.0,42.3724,42.3946,42.3502,42.3502,412800.0
2014-06-19 14:30:00,57.28,57.31,57.24,57.26,415300.0,42.3576,42.3798,42.328,42.3428,415300.0
2014-06-19 15:00:00,57.27,57.32,57.24,57.29,768900.0,42.3502,42.3872,42.328,42.365,768900.0
2014-06-19 15:30:00,57.3,57.33,57.26,57.3,2157300.0,42.3724,42.3946,42.3428,42.3724,2157300.0
2014-06-20 09:30:00,57.69,57.77,57.47,57.5,5860200.0,42.6608,42.72,42.4981,42.5203,5860200.0
2014-06-20 10:00:00,57.5,57.53,57.41,57.45,940900.0,42.5203,42.5425,42.4537,42.4833,940900.0
2014-06-20 10:30:00,57.45,57.55,57.42,57.51,733400.0,42.4833,42.5573,42.4611,42.5277,733400.0
2014-06-20 11:00:00,57.51,57.58,57.47,57.53,1067800.0,42.5277,42.5795,42.4981,42.5425,1067800.0
2014-06-20 11:30:00,57.52,57.59,57.48,57.57,603000.0,42.5351,42.5869,42.5055,42.5721,603000.0
2014-06-20 12:00:00,57.57,57.58,57.48,57.52,356500.0,42.5721,42.5795,42.5055,42.5351,356500.0
2014-06-20 12:30:00,57.52,57.54,57.45,57.46,250400.0,42.5351,42.5499,42.4833,42.4907,250400.0
2014-06-20 13:00:00,57.47,57.48,57.38,57.42,481000.0,42.4981,42.5055,42.4316,42.4611,481000.0
2014-06-20 13:30:00,57.42,57.43,57.35,57.38,394100.0,42.4611,42.4685,42.4094,42.4316,394100.0
2014-06-20 14:00:00,57.37,57.49,57.37,57.47,301000.0,42.4242,42.5129,42.4242,42.4981,301000.0
2014-06-20 14:30:00,57.48,57.5,57.42,57.5,533300.0,42.5055,42.5203,42.4611,42.5203,533300.0
2014-06-20 15:00:00,57.5,57.5,57.43,57.47,457100.0,42.5203,42.5203,42.4685,42.4981,457100.0
2014-06-20 15:30:00,57.47,57.59,57.46,57.56,1984500.0,42.4981,42.5869,42.4907,42.5647,1984500.0
2014-06-23 09:30:00,57.54,57.59,57.24,57.56,1169500.0,42.5499,42.5869,42.328,42.5647,1169500.0
2014-06-23 10:00:00,57.57,57.69,57.51,57.69,1149400.0,42.5721,42.6608,42.5277,42.6608,1149400.0
2014-06-23 10:30:00,57.69,57.89,57.69,57.86,1196300.0,42.6608,42.8087,42.6608,42.7865,1196300.0
2014-06-23 11:00:00,57.85,58.0,57.84,57.93,1125400.0,42.7791,42.89,42.7717,42.8383,1125400.0
2014-06-23 11:30:00,57.93,58.04,57.93,58.0,1008400.0,42.8383,42.9196,42.8383,42.89,1008400.0
2014-06-23 12:00:00,58.0,58.05,57.92,57.97,836000.0,42.89,42.927,42.8309,42.8679,836000.0
2014-06-23 12:30:00,57.97,58.11,57.96,58.07,480300.0,42.8679,42.9714,42.8605,42.9418,480300.0
2014-06-23 13:00:00,58.08,58.09,57.96,57.98,787600.0,42.9492,42.9566,42.8605,42.8752,787600.0
2014-06-23 13:30:00,57.98,58.05,57.97,58.04,535000.0,42.8752,42.927,42.8679,42.9196,535000.0
2014-06-23 14:00:00,58.05,58.05,57.98,58.03,575300.0,42.927,42.927,42.8752,42.9122,575300.0
2014-06-23 14:30:00,58.02,58.2,58.01,58.19,859700.0,42.9048,43.0379,42.8974,43.0305,859700.0
2014-06-23 15:00:00,58.18,58.2,58.07,58.19,709400.0,43.0231,43.0379,42.9418,43.0305,709400.0
2014-06-23 15:30:00,58.2,58.22,58.16,58.16,1598700.0,43.0379,43.0527,43.0084,43.0084,1598700.0
2014-06-24 09:30:00,57.88,57.99,57.75,57.83,1349100.0,42.8013,42.8826,42.7052,42.7643,1349100.0
2014-06-24 10:00:00,57.84,58.07,57.84,58.04,891100.0,42.7717,42.9418,42.7717,42.9196,891100.0
2014-06-24 10:30:00,58.04,58.12,57.88,57.97,811900.0,42.9196,42.9788,42.8013,42.8679,811900.0
2014-06-24 11:00:00,57.98,58.04,57.9,57.91,545500.0,42.8752,42.9196,42.8161,42.8235,545500.0
2014-06-24 11:30:00,57.91,57.94,57.78,57.83,620300.0,42.8235,42.8457,42.7274,42.7643,620300.0
2014-06-24 12:00:00,57.83,57.94,57.82,57.9,429600.0,42.7643,42.8457,42.7569,42.8161,429600.0
2014-06-24 12:30:00,57.9,57.9,57.82,57.84,351000.0,42.8161,42.8161,42.7569,42.7717,351000.0
2014-06-24 13:00:00,57.84,57.84,57.63,57.71,678100.0,42.7717,42.7717,42.6164,42.6756,678100.0
2014-06-24 13:30:00,57.71,57.83,57.69,57.72,507900.0,42.6756,42.7643,42.6608,42.683,507900.0
2014-06-24 14:00:00,57.73,57.79,57.59,57.61,996100.0,42.6904,42.7347,42.5869,42.6016,996100.0
2014-06-24 14:30:00,57.61,57.68,57.57,57.58,391800.0,42.6016,42.6534,42.5721,42.5795,391800.0
2014-06-24 15:00:00,57.58,57.58,57.33,57.38,1203300.0,42.5795,42.5795,42.3946,42.4316,1203300.0
2014-06-24 15:30:00,57.38,57.52,57.3,57.42,1617200.0,42.4316,42.5351,42.3724,42.4611,1617200.0
2014-06-25 09:30:00,57.22,57.4,56.87,57.39,1862600.0,42.3132,42.4463,42.0544,42.439,1862600.0
2014-06-25 10:00:00,57.39,57.48,57.23,57.29,902600.0,42.439,42.5055,42.3206,42.365,902600.0
2014-06-25 10:30:00,57.29,57.48,57.19,57.46,829200.0,42.365,42.5055,42.2911,42.4907,829200.0
2014-06-25 11:00:00,57.46,57.57,57.3,57.35,766200.0,42.4907,42.5721,42.3724,42.4094,766200.0
2014-06-25 11:30:00,57.35,57.36,57.14,57.17,750100.0,42.4094,42.4168,42.2541,42.2763,750100.0
2014-06-25 12:00:00,57.17,57.25,57.09,57.25,452100.0,42.2763,42.3354,42.2171,42.3354,452100.0
2014-06-25 12:30:00,57.25,57.36,57.23,57.32,302400.0,42.3354,42.4168,42.3206,42.3872,302400.0
2014-06-25 13:00:00,57.32,57.58,57.32,57.54,509600.0,42.3872,42.5795,42.3872,42.5499,509600.0
2014-06-25 13:30:00,57.55,57.71,57.52,57.7,603600.0,42.5573,42.6756,42.5351,42.6682,603600.0
2014-06-25 14:00:00,57.7,57.72,57.62,57.7,358300.0,42.6682,42.683,42.609,42.6682,358300.0
2014-06-25 14:30:00,57.7,57.74,57.56,57.57,391600.0,42.6682,42.6978,42.5647,42.5721,391600.0
2014-06-25 15:00:00,57.57,57.59,57.45,57.47,513400.0,42.5721,42.5869,42.4833,42.4981,513400.0
2014-06-25 15:30:00,57.47,57.61,57.45,57.53,1066200.0,42.4981,42.6016,42.4833,42.5425,1066200.0
2014-06-26 09:30:00,57.34,57.49,56.6,56.8,3111600.0,42.402,42.5129,41.8548,42.0027,3111600.0
2014-06-26 10:00:00,56.81,57.09,56.72,57.04,1362700.0,42.0101,42.2171,41.9435,42.1801,1362700.0
2014-06-26 10:30:00,57.05,57.09,56.92,56.95,858600.0,42.1875,42.2171,42.0914,42.1136,858600.0
2014-06-26 11:00:00,56.96,57.12,56.93,57.02,607500.0,42.121,42.2393,42.0988,42.1653,607500.0
2014-06-26 11:30:00,57.03,57.05,56.95,57.0,327400.0,42.1727,42.1875,42.1136,42.1506,327400.0
2014-06-26 12:00:00,57.0,57.07,56.96,57.05,341400.0,42.1506,42.2023,42.121,42.1875,341400.0
2014-06-26 12:30:00,57.05,57.19,57.05,57.11,377500.0,42.1875,42.2911,42.1875,42.2319,377500.0
2014-06-26 13:00:00,57.11,57.33,57.09,57.32,484600.0,42.2319,42.3946,42.2171,42.3872,484600.0
2014-06-26 13:30:00,57.32,57.39,57.29,57.33,474400.0,42.3872,42.439,42.365,42.3946,474400.0
2014-06-26 14:00:00,57.33,57.37,57.28,57.37,339000.0,42.3946,42.4242,42.3576,42.4242,339000.0
2014-06-26 14:30:00,57.37,57.4,57.31,57.35,458900.0,42.4242,42.4463,42.3798,42.4094,458900.0
2014-06-26 15:00:00,57.35,57.42,57.32,57.35,533900.0,42.4094,42.4611,42.3872,42.4094,533900.0
2014-06-26 15:30:00,57.35,57.4,57.31,57.39,1295400.0,42.4094,42.4463,42.3798,42.439,1295400.0
2014-06-27 09:30:00,57.33,57.59,57.24,57.57,1115500.0,42.3946,42.5869,42.328,42.5721,1115500.0
2014-06-27 10:00:00,57.58,57.7,57.49,57.55,790300.0,42.5795,42.6682,42.5129,42.5573,790300.0
2014-06-27 10:30:00,57.56,57.61,57.49,57.53,429800.0,42.5647,42.6016,42.5129,42.5425,429800.0
2014-06-27 11:00:00,57.54,57.56,57.38,57.49,387100.0,42.5499,42.5647,42.4316,42.5129,387100.0
2014-06-27 11:30:00,57.49,57.5,57.42,57.47,239200.0,42.5129,42.5203,42.4611,42.4981,239200.0
2014-06-27 12:00:00,57.48,57.52,57.4,57.41,232800.0,42.5055,42.5351,42.4463,42.4537,232800.0
2014-06-27 12:30:00,57.41,57.42,57.33,57.39,283900.0,42.4537,42.4611,42.3946,42.439,283900.0
2014-06-27 13:00:00,57.39,57.42,57.25,57.31,344100.0,42.439,42.4611,42.3354,42.3798,344100.0
2014-06-27 13:30:00,57.32,57.39,57.3,57.33,511600.0,42.3872,42.439,42.3724,42.3946,511600.0
2014-06-27 14:00:00,57.34,57.46,57.33,57.38,350100.0,42.402,42.4907,42.3946,42.4316,350100.0
2014-06-27 14:30:00,57.38,57.45,57.31,57.31,309900.0,42.4316,42.4833,42.3798,42.3798,309900.0
2014-06-27 15:00:00,57.31,57.51,57.31,57.48,371000.0,42.3798,42.5277,42.3798,42.5055,371000.0
2014-06-27 15:30:00,57.49,57.6,57.48,57.53,1416400.0,42.5129,42.5942,42.5055,42.5425,1416400.0
2014-06-30 09:30:00,57.44,57.7,57.38,57.51,968900.0,42.4759,42.6682,42.4316,42.5277,968900.0
2014-06-30 10:00:00,57.51,57.71,57.5,57.57,932500.0,42.5277,42.6756,42.5203,42.5721,932500.0
2014-06-30 10:30:00,57.57,57.64,57.47,57.5,625700.0,42.5721,42.6238,42.4981,42.5203,625700.0
2014-06-30 11:00:00,57.5,57.58,57.4,57.56,429100.0,42.5203,42.5795,42.4463,42.5647,429100.0
2014-06-30 11:30:00,57.56,57.6,57.47,57.51,282400.0,42.5647,42.5942,42.4981,42.5277,282400.0
2014-06-30 12:00:00,57.51,57.51,57.43,57.46,318600.0,42.5277,42.5277,42.4685,42.4907,318600.0
2014-06-30 12:30:00,57.45,57.5,57.45,57.49,292500.0,42.4833,42.5203,42.4833,42.5129,292500.0
2014-06-30 13:00:00,57.49,57.58,57.48,57.58,288200.0,42.5129,42.5795,42.5055,42.5795,288200.0
2014-06-30 13:30:00,57.58,57.61,57.52,57.58,554600.0,42.5795,42.6016,42.5351,42.5795,554600.0
2014-06-30 14:00:00,57.59,57.78,57.59,57.74,443300.0,42.5869,42.7274,42.5869,42.6978,443300.0
2014-06-30 14:30:00,57.74,57.78,57.61,57.62,429400.0,42.6978,42.7274,42.6016,42.609,429400.0
2014-06-30 15:00:00,57.62,57.67,57.56,57.63,496900.0,42.609,42.646,42.5647,42.6164,496900.0
2014-06-30 15:30:00,57.63,57.67,57.49,57.59,1743700.0,42.6164,42.646,42.5129,42.5869,1743700.0
2014-07-01 09:30:00,57.15,57.7,57.08,57.65,1887700.0,42.5551,42.9647,42.503,42.9274,1887700.0
2014-07-01 10:00:00,57.66,57.72,57.49,57.53,891900.0,42.9349,42.9795,42.8083,42.8381,891900.0
2014-07-01 10:30:00,57.53,57.75,57.51,57.67,1167300.0,42.8381,43.0019,42.8232,42.9423,1167300.0
2014-07-01 11:00:00,57.67,57.87,57.63,57.87,1073300.0,42.9423,43.0912,42.9125,43.0912,1073300.0
2014-07-01 11:30:00,57.86,57.92,57.77,57.77,932600.0,43.0838,43.1285,43.0168,43.0168,932600.0
2014-07-01 12:00:00,57.78,57.8,57.69,57.75,609400.0,43.0242,43.0391,42.9572,43.0019,609400.0
2014-07-01 12:30:00,57.74,57.79,57.71,57.71,430200.0,42.9944,43.0317,42.9721,42.9721,430200.0
2014-07-01 13:00:00,57.72,57.98,57.71,57.98,682700.0,42.9795,43.1731,42.9721,43.1731,682700.0
2014-07-01 13:30:00,57.98,57.99,57.88,57.92,579500.0,43.1731,43.1806,43.0987,43.1285,579500.0
2014-07-01 14:00:00,57.93,57.93,57.78,57.81,571500.0,43.1359,43.1359,43.0242,43.0466,571500.0
2014-07-01 14:30:00,57.81,57.83,57.63,57.63,841300.0,43.0466,43.0615,42.9125,42.9125,841300.0
2014-07-01 15:00:00,57.64,57.73,57.58,57.73,738700.0,42.92,42.987,42.8753,42.987,738700.0
2014-07-01 15:30:00,57.72,57.75,57.55,57.57,1515200.0,42.9795,43.0019,42.853,42.8679,1515200.0
2014-07-02 09:30:00,57.27,57.48,56.95,57.04,3835200.0,42.6445,42.8008,42.4062,42.4732,3835200.0
2014-07-02 10:00:00,57.04,57.27,56.96,56.98,2540000.0,42.4732,42.6445,42.4136,42.4285,2540000.0
2014-07-02 10:30:00,56.98,57.08,56.91,56.91,1855400.0,42.4285,42.503,42.3764,42.3764,1855400.0
2014-07-02 11:00:00,56.92,56.96,56.82,56.89,1600300.0,42.3839,42.4136,42.3094,42.3615,1600300.0
2014-07-02 11:30:00,56.89,56.91,56.84,56.84,591200.0,42.3615,42.3764,42.3243,42.3243,591200.0
2014-07-02 12:00:00,56.84,56.98,56.82,56.94,1137200.0,42.3243,42.4285,42.3094,42.3987,1137200.0
2014-07-02 12:30:00,56.93,56.95,56.89,56.9,623300.0,42.3913,42.4062,42.3615,42.369,623300.0
2014-07-02 13:00:00,56.91,56.92,56.82,56.9,711700.0,42.3764,42.3839,42.3094,42.369,711700.0
2014-07-02 13:30:00,56.9,57.0,56.89,56.95,601300.0,42.369,42.4434,42.3615,42.4062,601300.0
2014-07-02 14:00:00,56.95,57.03,56.94,56.98,616700.0,42.4062,42.4658,42.3987,42.4285,616700.0
2014-07-02 14:30:00,56.98,57.02,56.96,57.0,631600.0,42.4285,42.4583,42.4136,42.4434,631600.0
2014-07-02 15:00:00,57.0,57.05,56.92,56.92,910700.0,42.4434,42.4807,42.3839,42.3839,910700.0
2014-07-02 15:30:00,56.93,56.98,56.88,56.96,1684700.0,42.3913,42.4285,42.3541,42.4136,1684700.0
2014-07-03 09:30:00,57.23,57.65,57.12,57.41,2932400.0,42.6147,42.9274,42.5328,42.7487,2932400.0
2014-07-03 10:00:00,57.42,57.54,57.34,57.43,1225400.0,42.7562,42.8455,42.6966,42.7636,1225400.0
2014-07-03 10:30:00,57.43,57.44,57.21,57.29,1453100.0,42.7636,42.7711,42.5998,42.6594,1453100.0
2014-07-03 11:00:00,57.29,57.35,57.2,57.29,972300.0,42.6594,42.704,42.5923,42.6594,972300.0
2014-07-03 11:30:00,57.29,57.34,57.24,57.29,685800.0,42.6594,42.6966,42.6221,42.6594,685800.0
2014-07-03 12:00:00,57.29,57.33,57.24,57.3,652800.0,42.6594,42.6891,42.6221,42.6668,652800.0
2014-07-03 12:30:00,57.29,57.3,57.0,57.14,2067200.0,42.6594,42.6668,42.4434,42.5477,2067200.0
2014-07-07 09:30:00,56.89,56.99,56.4,56.43,2241000.0,42.3615,42.436,41.9966,42.019,2241000.0
2014-07-07 10:00:00,56.43,56.72,56.42,56.67,1002800.0,42.019,42.2349,42.0115,42.1977,1002800.0
2014-07-07 10:30:00,56.66,56.67,56.52,56.52,799300.0,42.1902,42.1977,42.086,42.086,799300.0
2014-07-07 11:00:00,56.52,56.54,56.42,56.43,834500.0,42.086,42.1009,42.0115,42.019,834500.0
2014-07-07 11:30:00,56.42,56.5,56.41,56.48,536200.0,42.0115,42.0711,42.0041,42.0562,536200.0
2014-07-07 12:00:00,56.48,56.59,56.47,56.58,502300.0,42.0562,42.1381,42.0488,42.1307,502300.0
2014-07-07 12:30:00,56.59,56.61,56.56,56.58,710900.0,42.1381,42.153,42.1158,42.1307,710900.0
2014-07-07 13:00:00,56.58,56.58,56.47,56.55,519900.0,42.1307,42.1307,42.0488,42.1083,519900.0
2014-07-07 13:30:00,56.55,56.64,56.53,56.58,651200.0,42.1083,42.1754,42.0934,42.1307,651200.0
2014-07-07 14:00:00,56.58,56.63,56.49,56.52,686800.0,42.1307,42.1679,42.0637,42.086,686800.0
2014-07-07 14:30:00,56.52,56.55,56.45,56.52,697300.0,42.086,42.1083,42.0339,42.086,697300.0
2014-07-07 15:00:00,56.52,56.6,56.51,56.55,761400.0,42.086,42.1456,42.0786,42.1083,761400.0
2014-07-07 15:30:00,56.54,56.67,56.52,56.66,1911700.0,42.1009,42.1977,42.086,42.1902,1911700.0
2014-07-08 09:30:00,56.35,56.47,55.93,56.13,1897500.0,41.9594,42.0488,41.6467,41.7956,1897500.0
2014-07-08 10:00:00,56.13,56.13,55.86,56.02,1148300.0,41.7956,41.7956,41.5946,41.7137,1148300.0
2014-07-08 10:30:00,56.02,56.03,55.85,55.93,963400.0,41.7137,41.7211,41.5871,41.6467,963400.0
2014-07-08 11:00:00,55.93,55.97,55.69,55.69,989400.0,41.6467,41.6765,41.468,41.468,989400.0
2014-07-08 11:30:00,55.69,55.93,55.69,55.8,990000.0,41.468,41.6467,41.468,41.5499,990000.0
2014-07-08 12:00:00,55.8,55.88,55.72,55.84,662800.0,41.5499,41.6094,41.4903,41.5797,662800.0
2014-07-08 12:30:00,55.84,55.89,55.76,55.86,750200.0,41.5797,41.6169,41.5201,41.5946,750200.0
2014-07-08 13:00:00,55.86,55.95,55.77,55.92,1437900.0,41.5946,41.6616,41.5275,41.6392,1437900.0
2014-07-08 13:30:00,55.93,56.06,55.93,56.02,1048400.0,41.6467,41.7435,41.6467,41.7137,1048400.0
2014-07-08 14:00:00,56.02,56.04,55.86,55.89,668600.0,41.7137,41.7286,41.5946,41.6169,668600.0
2014-07-08 14:30:00,55.89,55.91,55.75,55.75,1199200.0,41.6169,41.6318,41.5126,41.5126,1199200.0
2014-07-08 15:00:00,55.75,55.79,55.69,55.75,1415200.0,41.5126,41.5424,41.468,41.5126,1415200.0
2014-07-08 15:30:00,55.76,55.81,55.63,55.78,2763900.0,41.5201,41.5573,41.4233,41.535,2763900.0
2014-07-09 09:30:00,55.88,56.07,55.61,55.77,1465800.0,41.6094,41.7509,41.4084,41.5275,1465800.0
2014-07-09 10:00:00,55.78,56.05,55.7,56.03,1012400.0,41.535,41.736,41.4754,41.7211,1012400.0
2014-07-09 10:30:00,56.03,56.08,55.93,56.0,580100.0,41.7211,41.7584,41.6467,41.6988,580100.0
2014-07-09 11:00:00,55.99,56.03,55.87,55.93,461200.0,41.6914,41.7211,41.602,41.6467,461200.0
2014-07-09 11:30:00,55.93,55.95,55.77,55.8,448600.0,41.6467,41.6616,41.5275,41.5499,448600.0
2014-07-09 12:00:00,55.8,55.89,55.79,55.85,328200.0,41.5499,41.6169,41.5424,41.5871,328200.0
2014-07-09 12:30:00,55.85,55.89,55.82,55.89,299700.0,41.5871,41.6169,41.5648,41.6169,299700.0
2014-07-09 13:00:00,55.89,55.98,55.85,55.95,270300.0,41.6169,41.6839,41.5871,41.6616,270300.0
2014-07-09 13:30:00,55.95,56.02,55.9,55.91,291900.0,41.6616,41.7137,41.6243,41.6318,291900.0
2014-07-09 14:00:00,55.91,56.07,55.79,56.01,790000.0,41.6318,41.7509,41.5424,41.7062,790000.0
2014-07-09 14:30:00,56.01,56.07,55.99,56.0,571900.0,41.7062,41.7509,41.6914,41.6988,571900.0
2014-07-09 15:00:00,56.01,56.11,55.99,56.06,816700.0,41.7062,41.7807,41.6914,41.7435,816700.0
2014-07-09 15:30:00,56.05,56.12,55.96,56.03,1541800.0,41.736,41.7882,41.669,41.7211,1541800.0
2014-07-10 09:30:00,55.06,55.49,54.96,55.36,2699000.0,40.9989,41.319,40.9244,41.2222,2699000.0
2014-07-10 10:00:00,55.37,55.48,55.3,55.42,1254800.0,41.2297,41.3116,41.1776,41.2669,1254800.0
2014-07-10 10:30:00,55.42,55.61,55.35,55.55,885700.0,41.2669,41.4084,41.2148,41.3637,885700.0
2014-07-10 11:00:00,55.55,55.6,55.35,55.41,817500.0,41.3637,41.401,41.2148,41.2595,817500.0
2014-07-10 11:30:00,55.4,55.47,55.35,55.47,500000.0,41.252,41.3041,41.2148,41.3041,500000.0
2014-07-10 12:00:00,55.46,55.64,55.41,55.61,503800.0,41.2967,41.4307,41.2595,41.4084,503800.0
2014-07-10 12:30:00,55.62,55.66,55.53,55.55,389800.0,41.4158,41.4456,41.3488,41.3637,389800.0
2014-07-10 13:00:00,55.55,55.72,55.53,55.69,467300.0,41.3637,41.4903,41.3488,41.468,467300.0
2014-07-10 13:30:00,55.69,55.81,55.63,55.63,505100.0,41.468,41.5573,41.4233,41.4233,505100.0
2014-07-10 14:00:00,55.63,55.72,55.62,55.71,495300.0,41.4233,41.4903,41.4158,41.4829,495300.0
2014-07-10 14:30:00,55.72,55.74,55.59,55.6,443500.0,41.4903,41.5052,41.3935,41.401,443500.0
2014-07-10 15:00:00,55.6,55.62,55.49,55.6,631000.0,41.401,41.4158,41.319,41.401,631000.0
2014-07-10 15:30:00,55.6,55.64,55.54,55.57,1271000.0,41.401,41.4307,41.3563,41.3786,1271000.0
2014-07-11 09:30:00,55.29,55.46,55.19,55.32,1407500.0,41.1701,41.2967,41.0957,41.1925,1407500.0
2014-07-11 10:00:00,55.32,55.83,55.26,55.74,1344800.0,41.1925,41.5722,41.1478,41.5052,1344800.0
2014-07-11 10:30:00,55.73,55.79,55.61,55.67,905200.0,41.4978,41.5424,41.4084,41.4531,905200.0
2014-07-11 11:00:00,55.68,55.73,55.61,55.64,495100.0,41.4605,41.4978,41.4084,41.4307,495100.0
2014-07-11 11:30:00,55.65,55.77,55.62,55.63,433400.0,41.4382,41.5275,41.4158,41.4233,433400.0
2014-07-11 12:00:00,55.63,55.75,55.55,55.58,441200.0,41.4233,41.5126,41.3637,41.3861,441200.0
2014-07-11 12:30:00,55.57,55.72,55.54,55.72,458200.0,41.3786,41.4903,41.3563,41.4903,458200.0
2014-07-11 13:00:00,55.72,55.8,55.71,55.75,446300.0,41.4903,41.5499,41.4829,41.5126,446300.0
2014-07-11 13:30:00,55.75,55.79,55.69,55.77,380400.0,41.5126,41.5424,41.468,41.5275,380400.0
2014-07-11 14:00:00,55.76,55.91,55.76,55.87,478500.0,41.5201,41.6318,41.5201,41.602,478500.0
2014-07-11 14:30:00,55.88,55.9,55.77,55.77,469100.0,41.6094,41.6243,41.5275,41.5275,469100.0
2014-07-11 15:00:00,55.77,55.83,55.75,55.82,450900.0,41.5275,41.5722,41.5126,41.5648,450900.0
2014-07-11 15:30:00,55.83,55.85,55.76,55.79,977900.0,41.5722,41.5871,41.5201,41.5424,977900.0
2014-07-14 09:30:00,56.53,56.84,56.47,56.56,2384300.0,42.0934,42.3243,42.0488,42.1158,2384300.0
2014-07-14 10:00:00,56.57,56.63,56.38,56.42,907600.0,42.1232,42.1679,41.9818,42.0115,907600.0
2014-07-14 10:30:00,56.43,56.61,56.43,56.52,830200.0,42.019,42.153,42.019,42.086,830200.0
2014-07-14 11:00:00,56.52,56.62,56.5,56.58,547600.0,42.086,42.1605,42.0711,42.1307,547600.0
2014-07-14 11:30:00,56.58,56.65,56.54,56.59,586800.0,42.1307,42.1828,42.1009,42.1381,586800.0
2014-07-14 12:00:00,56.59,56.61,56.47,56.55,330600.0,42.1381,42.153,42.0488,42.1083,330600.0
2014-07-14 12:30:00,56.54,56.58,56.46,56.48,415200.0,42.1009,42.1307,42.0413,42.0562,415200.0
2014-07-14 13:00:00,56.48,56.5,56.42,56.44,484400.0,42.0562,42.0711,42.0115,42.0264,484400.0
2014-07-14 13:30:00,56.43,56.52,56.43,56.48,466100.0,42.019,42.086,42.019,42.0562,466100.0
2014-07-14 14:00:00,56.48,56.53,56.44,56.46,550600.0,42.0562,42.0934,42.0264,42.0413,550600.0
2014-07-14 14:30:00,56.45,56.51,56.45,56.48,533000.0,42.0339,42.0786,42.0339,42.0562,533000.0
2014-07-14 15:00:00,56.48,56.51,56.33,56.34,1056600.0,42.0562,42.0786,41.9445,41.952,1056600.0
2014-07-14 15:30:00,56.34,56.39,56.2,56.27,2903800.0,41.952,41.9892,41.8477,41.8998,2903800.0
2014-07-15 09:30:00,57.96,58.54,57.76,58.24,7743400.0,43.1583,43.5901,43.0093,43.3668,7743400.0
2014-07-15 10:00:00,58.24,58.58,58.24,58.54,4491000.0,43.3668,43.6199,43.3668,43.5901,4491000.0
2014-07-15 10:30:00,58.54,58.69,58.25,58.46,4311100.0,43.5901,43.7018,43.3742,43.5306,4311100.0
2014-07-15 11:00:00,58.45,58.59,58.37,58.54,1226700.0,43.5231,43.6274,43.4636,43.5901,1226700.0
2014-07-15 11:30:00,58.54,58.54,58.31,58.38,1941200.0,43.5901,43.5901,43.4189,43.471,1941200.0
2014-07-15 12:00:00,58.37,58.46,58.28,58.43,1421400.0,43.4636,43.5306,43.3965,43.5082,1421400.0
2014-07-15 12:30:00,58.43,58.47,58.4,58.42,755000.0,43.5082,43.538,43.4859,43.5008,755000.0
2014-07-15 13:00:00,58.41,58.58,58.37,58.5,1024300.0,43.4933,43.6199,43.4636,43.5604,1024300.0
2014-07-15 13:30:00,58.51,58.54,58.4,58.41,711200.0,43.5678,43.5901,43.4859,43.4933,711200.0
2014-07-15 14:00:00,58.41,58.59,58.38,58.52,1258700.0,43.4933,43.6274,43.471,43.5752,1258700.0
2014-07-15 14:30:00,58.52,58.53,58.41,58.47,867500.0,43.5752,43.5827,43.4933,43.538,867500.0
2014-07-15 15:00:00,58.47,58.48,58.34,58.34,1051500.0,43.538,43.5455,43.4412,43.4412,1051500.0
2014-07-15 15:30:00,58.33,58.39,58.23,58.34,3429300.0,43.4338,43.4784,43.3593,43.4412,3429300.0
2014-07-16 09:30:00,58.51,58.68,58.31,58.61,2507300.0,43.5678,43.6944,43.4189,43.6423,2507300.0
2014-07-16 10:00:00,58.62,58.98,58.58,58.84,2081300.0,43.6497,43.9178,43.6199,43.8135,2081300.0
2014-07-16 10:30:00,58.85,58.86,58.57,58.75,1308700.0,43.821,43.8284,43.6125,43.7465,1308700.0
2014-07-16 11:00:00,58.75,58.9,58.73,58.87,1001100.0,43.7465,43.8582,43.7316,43.8359,1001100.0
2014-07-16 11:30:00,58.88,58.93,58.75,58.92,898700.0,43.8433,43.8805,43.7465,43.8731,898700.0
2014-07-16 12:00:00,58.92,58.92,58.81,58.83,705700.0,43.8731,43.8731,43.7912,43.8061,705700.0
2014-07-16 12:30:00,58.83,58.86,58.75,58.81,812500.0,43.8061,43.8284,43.7465,43.7912,812500.0
2014-07-16 13:00:00,58.8,58.96,58.8,58.93,849700.0,43.7837,43.9029,43.7837,43.8805,849700.0
2014-07-16 13:30:00,58.92,58.96,58.83,58.86,546800.0,43.8731,43.9029,43.8061,43.8284,546800.0
2014-07-16 14:00:00,58.85,58.91,58.8,58.85,677500.0,43.821,43.8656,43.7837,43.821,677500.0
2014-07-16 14:30:00,58.85,58.87,58.68,58.68,752400.0,43.821,43.8359,43.6944,43.6944,752400.0
2014-07-16 15:00:00,58.68,58.72,58.59,58.62,887600.0,43.6944,43.7242,43.6274,43.6497,887600.0
2014-07-16 15:30:00,58.62,58.76,58.61,58.7,1952000.0,43.6497,43.754,43.6423,43.7093,1952000.0
2014-07-17 09:30:00,58.56,58.7,58.35,58.55,1467800.0,43.605,43.7093,43.4487,43.5976,1467800.0
2014-07-17 10:00:00,58.56,58.82,58.55,58.82,1207000.0,43.605,43.7986,43.5976,43.7986,1207000.0
2014-07-17 10:30:00,58.81,58.86,58.74,58.75,781900.0,43.7912,43.8284,43.7391,43.7465,781900.0
2014-07-17 11:00:00,58.75,58.79,58.48,58.49,805400.0,43.7465,43.7763,43.5455,43.5529,805400.0
2014-07-17 11:30:00,58.49,58.65,58.45,58.53,733900.0,43.5529,43.672,43.5231,43.5827,733900.0
2014-07-17 12:00:00,58.53,58.61,58.32,58.33,1432800.0,43.5827,43.6423,43.4263,43.4338,1432800.0
2014-07-17 12:30:00,58.34,58.44,58.32,58.37,523700.0,43.4412,43.5157,43.4263,43.4636,523700.0
2014-07-17 13:00:00,58.37,58.5,58.37,58.39,368900.0,43.4636,43.5604,43.4636,43.4784,368900.0
2014-07-17 13:30:00,58.39,58.41,58.23,58.32,564600.0,43.4784,43.4933,43.3593,43.4263,564600.0
2014-07-17 14:00:00,58.31,58.31,58.15,58.2,689000.0,43.4189,43.4189,43.2997,43.337,689000.0
2014-07-17 14:30:00,58.2,58.25,58.12,58.23,584800.0,43.337,43.3742,43.2774,43.3593,584800.0
2014-07-17 15:00:00,58.22,58.24,57.98,58.0,1149600.0,43.3519,43.3668,43.1731,43.188,1149600.0
2014-07-17 15:30:00,58.0,58.02,57.76,57.87,3232900.0,43.188,43.2029,43.0093,43.0912,3232900.0
2014-07-18 09:30:00,58.33,58.37,58.0,58.1,2579600.0,43.4338,43.4636,43.188,43.2625,2579600.0
2014-07-18 10:00:00,58.09,58.11,57.9,58.0,1079900.0,43.2551,43.27,43.1136,43.188,1079900.0
2014-07-18 10:30:00,58.0,58.28,57.98,58.22,1037400.0,43.188,43.3965,43.1731,43.3519,1037400.0
2014-07-18 11:00:00,58.23,58.3,58.15,58.22,636700.0,43.3593,43.4114,43.2997,43.3519,636700.0
2014-07-18 11:30:00,58.22,58.37,58.19,58.34,704200.0,43.3519,43.4636,43.3295,43.4412,704200.0
2014-07-18 12:00:00,58.34,58.48,58.34,58.44,610800.0,43.4412,43.5455,43.4412,43.5157,610800.0
2014-07-18 12:30:00,58.44,58.45,58.29,58.34,462300.0,43.5157,43.5231,43.404,43.4412,462300.0
2014-07-18 13:00:00,58.34,58.35,58.17,58.17,410500.0,43.4412,43.4487,43.3146,43.3146,410500.0
2014-07-18 13:30:00,58.17,58.33,58.12,58.28,535500.0,43.3146,43.4338,43.2774,43.3965,535500.0
2014-07-18 14:00:00,58.28,58.39,58.23,58.34,510200.0,43.3965,43.4784,43.3593,43.4412,510200.0
2014-07-18 14:30:00,58.34,58.35,58.28,58.3,413200.0,43.4412,43.4487,43.3965,43.4114,413200.0
2014-07-18 15:00:00,58.29,58.41,58.27,58.33,626200.0,43.404,43.4933,43.3891,43.4338,626200.0
2014-07-18 15:30:00,58.33,58.34,58.19,58.22,1530200.0,43.4338,43.4412,43.3295,43.3519,1530200.0
2014-07-21 09:30:00,58.12,58.41,57.9,58.35,1425400.0,43.2774,43.4933,43.1136,43.4487,1425400.0
2014-07-21 10:00:00,58.36,58.37,58.11,58.18,709500.0,43.4561,43.4636,43.27,43.3221,709500.0
2014-07-21 10:30:00,58.16,58.17,57.97,58.03,822200.0,43.3072,43.3146,43.1657,43.2104,822200.0
2014-07-21 11:00:00,58.03,58.25,58.02,58.22,523000.0,43.2104,43.3742,43.2029,43.3519,523000.0
2014-07-21 11:30:00,58.22,58.27,58.13,58.26,512100.0,43.3519,43.3891,43.2848,43.3816,512100.0
2014-07-21 12:00:00,58.27,58.27,58.08,58.09,385000.0,43.3891,43.3891,43.2476,43.2551,385000.0
2014-07-21 12:30:00,58.1,58.14,58.03,58.04,325300.0,43.2625,43.2923,43.2104,43.2178,325300.0
2014-07-21 13:00:00,58.03,58.24,58.02,58.24,400500.0,43.2104,43.3668,43.2029,43.3668,400500.0
2014-07-21 13:30:00,58.23,58.31,58.21,58.26,391700.0,43.3593,43.4189,43.3444,43.3816,391700.0
2014-07-21 14:00:00,58.25,58.3,58.2,58.23,327500.0,43.3742,43.4114,43.337,43.3593,327500.0
2014-07-21 14:30:00,58.23,58.3,58.2,58.28,459100.0,43.3593,43.4114,43.337,43.3965,459100.0
2014-07-21 15:00:00,58.28,58.29,58.17,58.29,533800.0,43.3965,43.404,43.3146,43.404,533800.0
2014-07-21 15:30:00,58.28,58.3,58.21,58.24,1106900.0,43.3965,43.4114,43.3444,43.3668,1106900.0
2014-07-22 09:30:00,58.42,58.65,58.37,58.57,1507400.0,43.5008,43.672,43.4636,43.6125,1507400.0
2014-07-22 10:00:00,58.58,58.66,58.52,58.65,570700.0,43.6199,43.6795,43.5752,43.672,570700.0
2014-07-22 10:30:00,58.65,58.67,58.56,58.64,803900.0,43.672,43.6869,43.605,43.6646,803900.0
2014-07-22 11:00:00,58.64,58.69,58.63,58.65,467000.0,43.6646,43.7018,43.6572,43.672,467000.0
2014-07-22 11:30:00,58.65,58.69,58.64,58.68,370500.0,43.672,43.7018,43.6646,43.6944,370500.0
2014-07-22 12:00:00,58.67,58.75,58.67,58.73,486400.0,43.6869,43.7465,43.6869,43.7316,486400.0
2014-07-22 12:30:00,58.73,58.76,58.67,58.68,428000.0,43.7316,43.754,43.6869,43.6944,428000.0
2014-07-22 13:00:00,58.68,58.8,58.67,58.73,370100.0,43.6944,43.7837,43.6869,43.7316,370100.0
2014-07-22 13:30:00,58.73,58.78,58.68,58.76,381600.0,43.7316,43.7688,43.6944,43.754,381600.0
2014-07-22 14:00:00,58.77,58.79,58.7,58.78,438100.0,43.7614,43.7763,43.7093,43.7688,438100.0
2014-07-22 14:30:00,58.78,58.79,58.68,58.7,725500.0,43.7688,43.7763,43.6944,43.7093,725500.0
2014-07-22 15:00:00,58.7,58.75,58.67,58.69,685500.0,43.7093,43.7465,43.6869,43.7018,685500.0
2014-07-22 15:30:00,58.7,58.75,58.65,58.67,1570000.0,43.7093,43.7465,43.672,43.6869,1570000.0
2014-07-23 09:30:00,58.76,58.92,58.52,58.87,1241500.0,43.754,43.8731,43.5752,43.8359,1241500.0
2014-07-23 10:00:00,58.87,59.05,58.79,59.01,1192800.0,43.8359,43.9699,43.7763,43.9401,1192800.0
2014-07-23 10:30:00,58.99,59.12,58.99,59.11,1152900.0,43.9252,44.022,43.9252,44.0146,1152900.0
2014-07-23 11:00:00,59.1,59.18,59.04,59.15,636300.0,44.0071,44.0667,43.9624,44.0444,636300.0
2014-07-23 11:30:00,59.15,59.19,59.13,59.17,630600.0,44.0444,44.0741,44.0295,44.0592,630600.0
2014-07-23 12:00:00,59.17,59.18,59.01,59.02,455400.0,44.0592,44.0667,43.9401,43.9476,455400.0
2014-07-23 12:30:00,59.01,59.02,58.87,58.94,398300.0,43.9401,43.9476,43.8359,43.888,398300.0
2014-07-23 13:00:00,58.94,58.96,58.83,58.89,391800.0,43.888,43.9029,43.8061,43.8508,391800.0
2014-07-23 13:30:00,58.88,59.01,58.87,58.99,348300.0,43.8433,43.9401,43.8359,43.9252,348300.0
2014-07-23 14:00:00,58.99,58.99,58.9,58.95,410100.0,43.9252,43.9252,43.8582,43.8954,410100.0
2014-07-23 14:30:00,58.95,59.02,58.92,58.98,431300.0,43.8954,43.9476,43.8731,43.9178,431300.0
2014-07-23 15:00:00,58.98,59.02,58.95,59.01,517000.0,43.9178,43.9476,43.8954,43.9401,517000.0
2014-07-23 15:30:00,59.02,59.05,59.0,59.01,1515200.0,43.9476,43.9699,43.9327,43.9401,1515200.0
2014-07-24 09:30:00,59.07,59.3,58.99,59.18,1232200.0,43.9848,44.156,43.9252,44.0667,1232200.0
2014-07-24 10:00:00,59.18,59.22,59.05,59.2,885600.0,44.0667,44.0965,43.9699,44.0816,885600.0
2014-07-24 10:30:00,59.2,59.28,59.11,59.23,860900.0,44.0816,44.1412,44.0146,44.1039,860900.0
2014-07-24 11:00:00,59.24,59.28,59.19,59.27,443500.0,44.1114,44.1412,44.0741,44.1337,443500.0
2014-07-24 11:30:00,59.25,59.35,59.25,59.3,513000.0,44.1188,44.1933,44.1188,44.156,513000.0
2014-07-24 12:00:00,59.3,59.32,59.21,59.21,258900.0,44.156,44.1709,44.089,44.089,258900.0
2014-07-24 12:30:00,59.21,59.26,59.18,59.19,365700.0,44.089,44.1263,44.0667,44.0741,365700.0
2014-07-24 13:00:00,59.18,59.23,59.1,59.23,368100.0,44.0667,44.1039,44.0071,44.1039,368100.0
2014-07-24 13:30:00,59.23,59.24,59.11,59.16,522500.0,44.1039,44.1114,44.0146,44.0518,522500.0
2014-07-24 14:00:00,59.16,59.21,59.14,59.17,288600.0,44.0518,44.089,44.0369,44.0592,288600.0
2014-07-24 14:30:00,59.18,59.2,59.1,59.12,434800.0,44.0667,44.0816,44.0071,44.022,434800.0
2014-07-24 15:00:00,59.12,59.19,59.06,59.11,648200.0,44.022,44.0741,43.9773,44.0146,648200.0
2014-07-24 15:30:00,59.11,59.22,59.09,59.16,1276000.0,44.0146,44.0965,43.9997,44.0518,1276000.0
2014-07-25 09:30:00,58.92,59.27,58.9,59.01,999500.0,43.8731,44.1337,43.8582,43.9401,999500.0
2014-07-25 10:00:00,59.02,59.22,58.98,59.12,582500.0,43.9476,44.0965,43.9178,44.022,582500.0
2014-07-25 10:30:00,59.12,59.17,59.04,59.05,509400.0,44.022,44.0592,43.9624,43.9699,509400.0
2014-07-25 11:00:00,59.06,59.06,58.87,58.99,783000.0,43.9773,43.9773,43.8359,43.9252,783000.0
2014-07-25 11:30:00,59.0,59.05,58.97,58.99,351400.0,43.9327,43.9699,43.9103,43.9252,351400.0
2014-07-25 12:00:00,59.0,59.05,58.98,59.02,332500.0,43.9327,43.9699,43.9178,43.9476,332500.0
2014-07-25 12:30:00,59.03,59.07,58.99,59.05,249100.0,43.955,43.9848,43.9252,43.9699,249100.0
2014-07-25 13:00:00,59.05,59.07,58.96,58.98,349100.0,43.9699,43.9848,43.9029,43.9178,349100.0
2014-07-25 13:30:00,58.98,58.99,58.88,58.89,337000.0,43.9178,43.9252,43.8433,43.8508,337000.0
2014-07-25 14:00:00,58.88,59.06,58.84,59.03,494100.0,43.8433,43.9773,43.8135,43.955,494100.0
2014-07-25 14:30:00,59.04,59.05,58.96,59.02,470800.0,43.9624,43.9699,43.9029,43.9476,470800.0
2014-07-25 15:00:00,59.02,59.05,58.97,59.0,553100.0,43.9476,43.9699,43.9103,43.9327,553100.0
2014-07-25 15:30:00,59.0,59.05,58.95,59.0,1635000.0,43.9327,43.9699,43.8954,43.9327,1635000.0
2014-07-28 09:30:00,58.94,59.14,58.69,58.94,1022700.0,43.888,44.0369,43.7018,43.888,1022700.0
2014-07-28 10:00:00,58.95,58.95,58.7,58.72,776800.0,43.8954,43.8954,43.7093,43.7242,776800.0
2014-07-28 10:30:00,58.71,58.81,58.67,58.69,804400.0,43.7167,43.7912,43.6869,43.7018,804400.0
2014-07-28 11:00:00,58.7,58.92,58.69,58.92,900100.0,43.7093,43.8731,43.7018,43.8731,900100.0
2014-07-28 11:30:00,58.93,58.99,58.9,58.97,430900.0,43.8805,43.9252,43.8582,43.9103,430900.0
2014-07-28 12:00:00,58.97,59.0,58.85,58.87,393600.0,43.9103,43.9327,43.821,43.8359,393600.0
2014-07-28 12:30:00,58.87,58.97,58.86,58.95,287500.0,43.8359,43.9103,43.8284,43.8954,287500.0
2014-07-28 13:00:00,58.95,59.0,58.87,58.99,395500.0,43.8954,43.9327,43.8359,43.9252,395500.0
2014-07-28 13:30:00,59.0,59.2,58.99,59.17,786400.0,43.9327,44.0816,43.9252,44.0592,786400.0
2014-07-28 14:00:00,59.17,59.21,59.1,59.11,513500.0,44.0592,44.089,44.0071,44.0146,513500.0
2014-07-28 14:30:00,59.11,59.24,59.06,59.23,569100.0,44.0146,44.1114,43.9773,44.1039,569100.0
2014-07-28 15:00:00,59.22,59.26,59.13,59.17,617600.0,44.0965,44.1263,44.0295,44.0592,617600.0
2014-07-28 15:30:00,59.16,59.2,59.07,59.17,1621900.0,44.0518,44.0816,43.9848,44.0592,1621900.0
2014-07-29 09:30:00,59.13,59.13,58.78,58.86,1781000.0,44.0295,44.0295,43.7688,43.8284,1781000.0
2014-07-29 10:00:00,58.87,59.07,58.86,59.0,1207800.0,43.8359,43.9848,43.8284,43.9327,1207800.0
2014-07-29 10:30:00,59.0,59.01,58.77,58.77,741700.0,43.9327,43.9401,43.7614,43.7614,741700.0
2014-07-29 11:00:00,58.78,58.78,58.55,58.56,1542900.0,43.7688,43.7688,43.5976,43.605,1542900.0
2014-07-29 11:30:00,58.57,58.74,58.44,58.71,1040200.0,43.6125,43.7391,43.5157,43.7167,1040200.0
2014-07-29 12:00:00,58.71,58.9,58.7,58.83,605900.0,43.7167,43.8582,43.7093,43.8061,605900.0
2014-07-29 12:30:00,58.84,58.87,58.78,58.82,450600.0,43.8135,43.8359,43.7688,43.7986,450600.0
2014-07-29 13:00:00,58.82,58.82,58.7,58.77,419400.0,43.7986,43.7986,43.7093,43.7614,419400.0
2014-07-29 13:30:00,58.78,58.83,58.75,58.83,405400.0,43.7688,43.8061,43.7465,43.8061,405400.0
2014-07-29 14:00:00,58.83,58.84,58.69,58.73,515300.0,43.8061,43.8135,43.7018,43.7316,515300.0
2014-07-29 14:30:00,58.73,58.77,58.7,58.72,504200.0,43.7316,43.7614,43.7093,43.7242,504200.0
2014-07-29 15:00:00,58.71,58.8,58.67,58.71,711800.0,43.7167,43.7837,43.6869,43.7167,711800.0
2014-07-29 15:30:00,58.71,58.77,58.62,58.65,1600700.0,43.7167,43.7614,43.6497,43.672,1600700.0
2014-07-30 09:30:00,59.02,59.28,58.97,59.01,1256200.0,43.9476,44.1412,43.9103,43.9401,1256200.0
2014-07-30 10:00:00,59.03,59.09,58.9,58.98,743600.0,43.955,43.9997,43.8582,43.9178,743600.0
2014-07-30 10:30:00,58.98,59.0,58.81,58.92,653100.0,43.9178,43.9327,43.7912,43.8731,653100.0
2014-07-30 11:00:00,58.91,58.96,58.74,58.85,603400.0,43.8656,43.9029,43.7391,43.821,603400.0
2014-07-30 11:30:00,58.85,58.86,58.64,58.65,383800.0,43.821,43.8284,43.6646,43.672,383800.0
2014-07-30 12:00:00,58.65,58.8,58.64,58.73,440600.0,43.672,43.7837,43.6646,43.7316,440600.0
2014-07-30 12:30:00,58.73,58.78,58.69,58.73,475400.0,43.7316,43.7688,43.7018,43.7316,475400.0
2014-07-30 13:00:00,58.73,58.75,58.61,58.62,548100.0,43.7316,43.7465,43.6423,43.6497,548100.0
2014-07-30 13:30:00,58.63,58.75,58.61,58.73,699100.0,43.6572,43.7465,43.6423,43.7316,699100.0
2014-07-30 14:00:00,58.72,59.12,58.63,59.1,1654600.0,43.7242,44.022,43.6572,44.0071,1654600.0
2014-07-30 14:30:00,59.1,59.13,58.81,58.95,790700.0,44.0071,44.0295,43.7912,43.8954,790700.0
2014-07-30 15:00:00,58.95,58.98,58.77,58.96,726800.0,43.8954,43.9178,43.7614,43.9029,726800.0
2014-07-30 15:30:00,58.96,59.05,58.9,58.91,1296100.0,43.9029,43.9699,43.8582,43.8656,1296100.0
2014-07-31 09:30:00,58.65,58.68,58.31,58.46,1522500.0,43.672,43.6944,43.4189,43.5306,1522500.0
2014-07-31 10:00:00,58.46,58.49,58.26,58.3,974100.0,43.5306,43.5529,43.3816,43.4114,974100.0
2014-07-31 10:30:00,58.3,58.33,58.15,58.17,950900.0,43.4114,43.4338,43.2997,43.3146,950900.0
2014-07-31 11:00:00,58.17,58.33,58.01,58.02,1193000.0,43.3146,43.4338,43.1955,43.2029,1193000.0
2014-07-31 11:30:00,58.03,58.09,57.92,58.04,645300.0,43.2104,43.2551,43.1285,43.2178,645300.0
2014-07-31 12:00:00,58.03,58.09,57.9,57.93,616300.0,43.2104,43.2551,43.1136,43.1359,616300.0
2014-07-31 12:30:00,57.93,58.16,57.93,58.11,456300.0,43.1359,43.3072,43.1359,43.27,456300.0
2014-07-31 13:00:00,58.12,58.16,58.01,58.07,738200.0,43.2774,43.3072,43.1955,43.2402,738200.0
2014-07-31 13:30:00,58.07,58.22,58.03,58.11,467500.0,43.2402,43.3519,43.2104,43.27,467500.0
2014-07-31 14:00:00,58.11,58.22,58.06,58.21,520100.0,43.27,43.3519,43.2327,43.3444,520100.0
2014-07-31 14:30:00,58.2,58.21,57.87,57.89,783100.0,43.337,43.3444,43.0912,43.1061,783100.0
2014-07-31 15:00:00,57.88,58.03,57.75,57.78,992500.0,43.0987,43.2104,43.0019,43.0242,992500.0
2014-07-31 15:30:00,57.78,57.95,57.67,57.68,3217000.0,43.0242,43.1508,42.9423,42.9498,3217000.0
2014-08-01 09:30:00,57.39,57.49,56.87,56.98,3446900.0,42.7338,42.8083,42.3466,42.4285,3446900.0
2014-08-01 10:00:00,56.99,57.07,56.73,56.93,2794900.0,42.436,42.4955,42.2424,42.3913,2794900.0
2014-08-01 10:30:00,56.94,56.95,56.66,56.74,1254600.0,42.3987,42.4062,42.1902,42.2498,1254600.0
2014-08-01 11:00:00,56.73,56.74,56.12,56.33,2728200.0,42.2424,42.2498,41.7882,41.9445,2728200.0
2014-08-01 11:30:00,56.33,56.4,55.97,56.02,1684000.0,41.9445,41.9966,41.6765,41.7137,1684000.0
2014-08-01 12:00:00,56.03,56.33,56.02,56.28,977300.0,41.7211,41.9445,41.7137,41.9073,977300.0
2014-08-01 12:30:00,56.27,56.42,56.17,56.36,907300.0,41.8998,42.0115,41.8254,41.9669,907300.0
2014-08-01 13:00:00,56.36,56.64,56.24,56.64,1049600.0,41.9669,42.1754,41.8775,42.1754,1049600.0
2014-08-01 13:30:00,56.64,56.67,56.48,56.63,1006400.0,42.1754,42.1977,42.0562,42.1679,1006400.0
2014-08-01 14:00:00,56.63,56.71,56.54,56.58,849800.0,42.1679,42.2275,42.1009,42.1307,849800.0
2014-08-01 14:30:00,56.58,56.66,56.52,56.57,902200.0,42.1307,42.1902,42.086,42.1232,902200.0
2014-08-01 15:00:00,56.57,56.61,56.51,56.53,1009800.0,42.1232,42.153,42.0786,42.0934,1009800.0
2014-08-01 15:30:00,56.53,56.57,56.41,56.47,2535500.0,42.0934,42.1232,42.0041,42.0488,2535500.0
2014-08-04 09:30:00,56.91,56.98,56.52,56.59,1572400.0,42.3764,42.4285,42.086,42.1381,1572400.0
2014-08-04 10:00:00,56.59,56.67,56.51,56.59,905400.0,42.1381,42.1977,42.0786,42.1381,905400.0
2014-08-04 10:30:00,56.59,56.63,56.39,56.41,933300.0,42.1381,42.1679,41.9892,42.0041,933300.0
2014-08-04 11:00:00,56.4,56.61,56.34,56.59,775200.0,41.9966,42.153,41.952,42.1381,775200.0
2014-08-04 11:30:00,56.58,56.65,56.48,56.58,608600.0,42.1307,42.1828,42.0562,42.1307,608600.0
2014-08-04 12:00:00,56.58,56.62,56.44,56.6,615000.0,42.1307,42.1605,42.0264,42.1456,615000.0
2014-08-04 12:30:00,56.6,56.61,56.39,56.45,557000.0,42.1456,42.153,41.9892,42.0339,557000.0
2014-08-04 13:00:00,56.45,56.49,56.34,56.4,405800.0,42.0339,42.0637,41.952,41.9966,405800.0
2014-08-04 13:30:00,56.4,56.54,56.38,56.46,476100.0,41.9966,42.1009,41.9818,42.0413,476100.0
2014-08-04 14:00:00,56.47,56.51,56.41,56.46,561500.0,42.0488,42.0786,42.0041,42.0413,561500.0
2014-08-04 14:30:00,56.46,56.63,56.43,56.6,723200.0,42.0413,42.1679,42.019,42.1456,723200.0
2014-08-04 15:00:00,56.6,56.68,56.54,56.63,732800.0,42.1456,42.2051,42.1009,42.1679,732800.0
2014-08-04 15:30:00,56.63,56.71,56.61,56.66,1896200.0,42.1679,42.2275,42.153,42.1902,1896200.0
2014-08-05 09:30:00,56.43,56.6,56.02,56.19,2069000.0,42.019,42.1456,41.7137,41.8403,2069000.0
2014-08-05 10:00:00,56.2,56.46,56.11,56.4,1637200.0,41.8477,42.0413,41.7807,41.9966,1637200.0
2014-08-05 10:30:00,56.4,56.48,56.31,56.37,1042100.0,41.9966,42.0562,41.9296,41.9743,1042100.0
2014-08-05 11:00:00,56.37,56.53,56.27,56.35,695000.0,41.9743,42.0934,41.8998,41.9594,695000.0
2014-08-05 11:30:00,56.36,56.39,56.1,56.15,653700.0,41.9669,41.9892,41.7733,41.8105,653700.0
2014-08-05 12:00:00,56.15,56.18,55.98,56.07,729400.0,41.8105,41.8328,41.6839,41.7509,729400.0
2014-08-05 12:30:00,56.07,56.1,55.98,56.06,433600.0,41.7509,41.7733,41.6839,41.7435,433600.0
2014-08-05 13:00:00,56.06,56.21,56.03,56.18,491300.0,41.7435,41.8552,41.7211,41.8328,491300.0
2014-08-05 13:30:00,56.19,56.19,55.65,55.79,1561700.0,41.8403,41.8403,41.4382,41.5424,1561700.0
2014-08-05 14:00:00,55.79,55.92,55.6,55.89,1052400.0,41.5424,41.6392,41.401,41.6169,1052400.0
2014-08-05 14:30:00,55.89,56.0,55.84,55.87,907900.0,41.6169,41.6988,41.5797,41.602,907900.0
2014-08-05 15:00:00,55.87,55.99,55.72,55.93,1252900.0,41.602,41.6914,41.4903,41.6467,1252900.0
2014-08-05 15:30:00,55.93,56.15,55.91,56.04,2472200.0,41.6467,41.8105,41.6318,41.7286,2472200.0
2014-08-06 09:30:00,55.89,56.69,55.83,56.1,2083100.0,41.6169,42.2126,41.5722,41.7733,2083100.0
2014-08-06 10:00:00,56.12,56.3,55.94,56.3,1417000.0,41.7882,41.9222,41.6541,41.9222,1417000.0
2014-08-06 10:30:00,56.3,56.4,56.06,56.37,960100.0,41.9222,41.9966,41.7435,41.9743,960100.0
2014-08-06 11:00:00,56.37,56.46,56.21,56.22,774800.0,41.9743,42.0413,41.8552,41.8626,774800.0
2014-08-06 11:30:00,56.22,56.37,56.17,56.33,613200.0,41.8626,41.9743,41.8254,41.9445,613200.0
2014-08-06 12:00:00,56.33,56.38,56.17,56.21,545600.0,41.9445,41.9818,41.8254,41.8552,545600.0
2014-08-06 12:30:00,56.21,56.38,56.21,56.23,363800.0,41.8552,41.9818,41.8552,41.8701,363800.0
2014-08-06 13:00:00,56.23,56.29,56.15,56.2,335300.0,41.8701,41.9147,41.8105,41.8477,335300.0
2014-08-06 13:30:00,56.2,56.25,56.07,56.12,489100.0,41.8477,41.885,41.7509,41.7882,489100.0
2014-08-06 14:00:00,56.11,56.17,56.07,56.16,370400.0,41.7807,41.8254,41.7509,41.8179,370400.0
2014-08-06 14:30:00,56.16,56.23,56.05,56.18,441700.0,41.8179,41.8701,41.736,41.8328,441700.0
2014-08-06 15:00:00,56.18,56.23,56.13,56.16,455100.0,41.8328,41.8701,41.7956,41.8179,455100.0
2014-08-06 15:30:00,56.15,56.26,56.08,56.22,1509100.0,41.8105,41.8924,41.7584,41.8626,1509100.0
2014-08-07 09:30:00,56.63,56.69,56.26,56.29,1107200.0,42.1679,42.2126,41.8924,41.9147,1107200.0
2014-08-07 10:00:00,56.29,56.45,56.29,56.43,966400.0,41.9147,42.0339,41.9147,42.019,966400.0
2014-08-07 10:30:00,56.43,56.43,56.04,56.17,718800.0,42.019,42.019,41.7286,41.8254,718800.0
2014-08-07 11:00:00,56.17,56.19,56.01,56.09,584500.0,41.8254,41.8403,41.7062,41.7658,584500.0
2014-08-07 11:30:00,56.09,56.17,55.93,56.06,711600.0,41.7658,41.8254,41.6467,41.7435,711600.0
2014-08-07 12:00:00,56.06,56.15,55.97,56.01,620600.0,41.7435,41.8105,41.6765,41.7062,620600.0
2014-08-07 12:30:00,56.01,56.04,55.85,55.99,568100.0,41.7062,41.7286,41.5871,41.6914,568100.0
2014-08-07 13:00:00,56.0,56.21,55.99,56.1,504800.0,41.6988,41.8552,41.6914,41.7733,504800.0
2014-08-07 13:30:00,56.1,56.16,56.05,56.12,332500.0,41.7733,41.8179,41.736,41.7882,332500.0
2014-08-07 14:00:00,56.12,56.15,55.99,56.01,436900.0,41.7882,41.8105,41.6914,41.7062,436900.0
2014-08-07 14:30:00,56.0,56.01,55.82,55.84,636400.0,41.6988,41.7062,41.5648,41.5797,636400.0
2014-08-07 15:00:00,55.84,55.9,55.68,55.8,1236400.0,41.5797,41.6243,41.4605,41.5499,1236400.0
2014-08-07 15:30:00,55.79,56.03,55.74,55.91,1917600.0,41.5424,41.7211,41.5052,41.6318,1917600.0
2014-08-08 09:30:00,55.89,55.97,55.76,55.77,1089500.0,41.6169,41.6765,41.5201,41.5275,1089500.0
2014-08-08 10:00:00,55.76,55.95,55.64,55.69,887000.0,41.5201,41.6616,41.4307,41.468,887000.0
2014-08-08 10:30:00,55.69,56.14,55.65,56.04,917300.0,41.468,41.803,41.4382,41.7286,917300.0
2014-08-08 11:00:00,56.04,56.21,55.98,56.18,689700.0,41.7286,41.8552,41.6839,41.8328,689700.0
2014-08-08 11:30:00,56.18,56.21,56.01,56.16,476500.0,41.8328,41.8552,41.7062,41.8179,476500.0
2014-08-08 12:00:00,56.16,56.16,56.0,56.03,406600.0,41.8179,41.8179,41.6988,41.7211,406600.0
2014-08-08 12:30:00,56.04,56.04,55.94,55.95,440400.0,41.7286,41.7286,41.6541,41.6616,440400.0
2014-08-08 13:00:00,55.95,56.24,55.93,56.19,966800.0,41.6616,41.8775,41.6467,41.8403,966800.0
2014-08-08 13:30:00,56.2,56.35,56.14,56.29,809300.0,41.8477,41.9594,41.803,41.9147,809300.0
2014-08-08 14:00:00,56.3,56.32,56.17,56.26,517600.0,41.9222,41.9371,41.8254,41.8924,517600.0
2014-08-08 14:30:00,56.27,56.28,56.18,56.19,390100.0,41.8998,41.9073,41.8328,41.8403,390100.0
2014-08-08 15:00:00,56.18,56.3,56.12,56.3,690300.0,41.8328,41.9222,41.7882,41.9222,690300.0
2014-08-08 15:30:00,56.3,56.36,56.26,56.32,2098500.0,41.9222,41.9669,41.8924,41.9371,2098500.0
2014-08-11 09:30:00,56.54,56.58,56.17,56.31,1172700.0,42.1009,42.1307,41.8254,41.9296,1172700.0
2014-08-11 10:00:00,56.32,56.43,56.31,56.39,654100.0,41.9371,42.019,41.9296,41.9892,654100.0
2014-08-11 10:30:00,56.39,56.52,56.36,56.44,655300.0,41.9892,42.086,41.9669,42.0264,655300.0
2014-08-11 11:00:00,56.44,56.57,56.43,56.48,704400.0,42.0264,42.1232,42.019,42.0562,704400.0
2014-08-11 11:30:00,56.48,56.5,56.41,56.45,366800.0,42.0562,42.0711,42.0041,42.0339,366800.0
2014-08-11 12:00:00,56.45,56.49,56.37,56.39,391500.0,42.0339,42.0637,41.9743,41.9892,391500.0
2014-08-11 12:30:00,56.38,56.42,56.34,56.35,275700.0,41.9818,42.0115,41.952,41.9594,275700.0
2014-08-11 13:00:00,56.35,56.35,56.26,56.26,264300.0,41.9594,41.9594,41.8924,41.8924,264300.0
2014-08-11 13:30:00,56.26,56.36,56.21,56.24,356300.0,41.8924,41.9669,41.8552,41.8775,356300.0
2014-08-11 14:00:00,56.23,56.33,56.18,56.31,379800.0,41.8701,41.9445,41.8328,41.9296,379800.0
2014-08-11 14:30:00,56.31,56.36,56.27,56.29,451900.0,41.9296,41.9669,41.8998,41.9147,451900.0
2014-08-11 15:00:00,56.29,56.37,56.27,56.31,523800.0,41.9147,41.9743,41.8998,41.9296,523800.0
2014-08-11 15:30:00,56.3,56.36,56.27,56.29,1233100.0,41.9222,41.9669,41.8998,41.9147,1233100.0
2014-08-12 09:30:00,56.23,56.5,56.17,56.46,992200.0,41.8701,42.0711,41.8254,42.0413,992200.0
2014-08-12 10:00:00,56.45,56.55,56.39,56.49,1005800.0,42.0339,42.1083,41.9892,42.0637,1005800.0
2014-08-12 10:30:00,56.49,56.5,56.27,56.3,493100.0,42.0637,42.0711,41.8998,41.9222,493100.0
2014-08-12 11:00:00,56.29,56.29,56.15,56.29,469400.0,41.9147,41.9147,41.8105,41.9147,469400.0
2014-08-12 11:30:00,56.29,56.31,56.23,56.24,281700.0,41.9147,41.9296,41.8701,41.8775,281700.0
2014-08-12 12:00:00,56.23,56.26,56.15,56.22,298800.0,41.8701,41.8924,41.8105,41.8626,298800.0
2014-08-12 12:30:00,56.22,56.35,56.22,56.32,333500.0,41.8626,41.9594,41.8626,41.9371,333500.0
2014-08-12 13:00:00,56.32,56.36,56.25,56.27,337600.0,41.9371,41.9669,41.885,41.8998,337600.0
2014-08-12 13:30:00,56.27,56.28,56.15,56.23,395500.0,41.8998,41.9073,41.8105,41.8701,395500.0
2014-08-12 14:00:00,56.23,56.23,56.13,56.17,380900.0,41.8701,41.8701,41.7956,41.8254,380900.0
2014-08-12 14:30:00,56.17,56.26,56.13,56.24,367800.0,41.8254,41.8924,41.7956,41.8775,367800.0
2014-08-12 15:00:00,56.24,56.34,56.23,56.29,519800.0,41.8775,41.952,41.8701,41.9147,519800.0
2014-08-12 15:30:00,56.3,56.39,56.26,56.36,959300.0,41.9222,41.9892,41.8924,41.9669,959300.0
2014-08-13 09:30:00,56.69,56.75,56.52,56.57,874000.0,42.2126,42.2573,42.086,42.1232,874000.0
2014-08-13 10:00:00,56.57,56.67,56.51,56.55,496900.0,42.1232,42.1977,42.0786,42.1083,496900.0
2014-08-13 10:30:00,56.55,56.63,56.53,56.63,376600.0,42.1083,42.1679,42.0934,42.1679,376600.0
2014-08-13 11:00:00,56.62,56.84,56.62,56.76,631100.0,42.1605,42.3243,42.1605,42.2647,631100.0
2014-08-13 11:30:00,56.76,56.8,56.68,56.72,336400.0,42.2647,42.2945,42.2051,42.2349,336400.0
2014-08-13 12:00:00,56.71,56.78,56.64,56.78,311600.0,42.2275,42.2796,42.1754,42.2796,311600.0
2014-08-13 12:30:00,56.77,56.78,56.7,56.71,234700.0,42.2722,42.2796,42.22,42.2275,234700.0
2014-08-13 13:00:00,56.71,56.73,56.67,56.69,223500.0,42.2275,42.2424,42.1977,42.2126,223500.0
2014-08-13 13:30:00,56.68,56.74,56.67,56.7,214600.0,42.2051,42.2498,42.1977,42.22,214600.0
2014-08-13 14:00:00,56.71,56.71,56.62,56.68,304200.0,42.2275,42.2275,42.1605,42.2051,304200.0
2014-08-13 14:30:00,56.67,56.71,56.66,56.68,253800.0,42.1977,42.2275,42.1902,42.2051,253800.0
2014-08-13 15:00:00,56.69,56.71,56.65,56.67,389700.0,42.2126,42.2275,42.1828,42.1977,389700.0
2014-08-13 15:30:00,56.67,56.75,56.64,56.72,1196000.0,42.1977,42.2573,42.1754,42.2349,1196000.0
2014-08-14 09:30:00,56.77,56.99,56.7,56.96,877800.0,42.2722,42.436,42.22,42.4136,877800.0
2014-08-14 10:00:00,56.97,56.98,56.86,56.91,531000.0,42.4211,42.4285,42.3392,42.3764,531000.0
2014-08-14 10:30:00,56.91,57.0,56.84,56.86,479100.0,42.3764,42.4434,42.3243,42.3392,479100.0
2014-08-14 11:00:00,56.86,56.94,56.83,56.88,421800.0,42.3392,42.3987,42.3168,42.3541,421800.0
2014-08-14 11:30:00,56.89,56.91,56.8,56.89,338800.0,42.3615,42.3764,42.2945,42.3615,338800.0
2014-08-14 12:00:00,56.89,56.92,56.87,56.89,336800.0,42.3615,42.3839,42.3466,42.3615,336800.0
2014-08-14 12:30:00,56.88,56.92,56.86,56.88,451800.0,42.3541,42.3839,42.3392,42.3541,451800.0
2014-08-14 13:00:00,56.88,56.92,56.82,56.88,481900.0,42.3541,42.3839,42.3094,42.3541,481900.0
2014-08-14 13:30:00,56.89,56.9,56.86,56.86,369800.0,42.3615,42.369,42.3392,42.3392,369800.0
2014-08-14 14:00:00,56.86,56.9,56.84,56.88,311900.0,42.3392,42.369,42.3243,42.3541,311900.0
2014-08-14 14:30:00,56.88,56.91,56.85,56.87,340300.0,42.3541,42.3764,42.3317,42.3466,340300.0
2014-08-14 15:00:00,56.87,56.96,56.86,56.91,629000.0,42.3466,42.4136,42.3392,42.3764,629000.0
2014-08-14 15:30:00,56.9,56.98,56.89,56.97,1386300.0,42.369,42.4285,42.3615,42.4211,1386300.0
2014-08-15 09:30:00,57.24,57.38,57.18,57.36,2180100.0,42.6221,42.7264,42.5775,42.7115,2180100.0
2014-08-15 10:00:00,57.36,57.47,57.33,57.43,772900.0,42.7115,42.7934,42.6891,42.7636,772900.0
2014-08-15 10:30:00,57.42,57.5,56.79,56.97,1781700.0,42.7562,42.8157,42.2871,42.4211,1781700.0
2014-08-15 11:00:00,56.97,57.12,56.73,56.74,1180700.0,42.4211,42.5328,42.2424,42.2498,1180700.0
2014-08-15 11:30:00,56.74,56.87,56.39,56.51,879800.0,42.2498,42.3466,41.9892,42.0786,879800.0
2014-08-15 12:00:00,56.52,56.72,56.43,56.7,521000.0,42.086,42.2349,42.019,42.22,521000.0
2014-08-15 12:30:00,56.71,56.73,56.5,56.52,435500.0,42.2275,42.2424,42.0711,42.086,435500.0
2014-08-15 13:00:00,56.51,56.62,56.46,56.54,378400.0,42.0786,42.1605,42.0413,42.1009,378400.0
2014-08-15 13:30:00,56.55,56.55,56.41,56.46,471000.0,42.1083,42.1083,42.0041,42.0413,471000.0
2014-08-15 14:00:00,56.45,56.75,56.44,56.73,347200.0,42.0339,42.2573,42.0264,42.2424,347200.0
2014-08-15 14:30:00,56.73,56.81,56.67,56.73,485500.0,42.2424,42.3019,42.1977,42.2424,485500.0
2014-08-15 15:00:00,56.74,56.77,56.64,56.68,459600.0,42.2498,42.2722,42.1754,42.2051,459600.0
2014-08-15 15:30:00,56.68,56.78,56.66,56.75,1361400.0,42.2051,42.2796,42.1902,42.2573,1361400.0
2014-08-18 09:30:00,56.86,57.17,56.76,57.17,1177700.0,42.3392,42.57,42.2647,42.57,1177700.0
2014-08-18 10:00:00,57.17,57.37,57.12,57.32,816800.0,42.57,42.7189,42.5328,42.6817,816800.0
2014-08-18 10:30:00,57.32,57.42,57.31,57.41,508000.0,42.6817,42.7562,42.6743,42.7487,508000.0
2014-08-18 11:00:00,57.41,57.43,57.31,57.38,434300.0,42.7487,42.7636,42.6743,42.7264,434300.0
2014-08-18 11:30:00,57.38,57.43,57.31,57.32,390700.0,42.7264,42.7636,42.6743,42.6817,390700.0
2014-08-18 12:00:00,57.32,57.39,57.31,57.34,278100.0,42.6817,42.7338,42.6743,42.6966,278100.0
2014-08-18 12:30:00,57.34,57.4,57.31,57.32,412700.0,42.6966,42.7413,42.6743,42.6817,412700.0
2014-08-18 13:00:00,57.32,57.34,57.28,57.32,275800.0,42.6817,42.6966,42.6519,42.6817,275800.0
2014-08-18 13:30:00,57.32,57.36,57.29,57.34,327200.0,42.6817,42.7115,42.6594,42.6966,327200.0
2014-08-18 14:00:00,57.33,57.34,57.25,57.28,296000.0,42.6891,42.6966,42.6296,42.6519,296000.0
2014-08-18 14:30:00,57.27,57.27,57.15,57.17,373900.0,42.6445,42.6445,42.5551,42.57,373900.0
2014-08-18 15:00:00,57.17,57.2,57.13,57.14,469600.0,42.57,42.5923,42.5402,42.5477,469600.0
2014-08-18 15:30:00,57.14,57.23,57.13,57.22,1387400.0,42.5477,42.6147,42.5402,42.6072,1387400.0
2014-08-19 09:30:00,57.6,57.63,57.34,57.58,982300.0,42.8902,42.9125,42.6966,42.8753,982300.0
2014-08-19 10:00:00,57.57,57.58,57.43,57.46,544800.0,42.8679,42.8753,42.7636,42.7859,544800.0
2014-08-19 10:30:00,57.46,57.6,57.44,57.59,452000.0,42.7859,42.8902,42.7711,42.8827,452000.0
2014-08-19 11:00:00,57.59,57.62,57.57,57.57,494900.0,42.8827,42.9051,42.8679,42.8679,494900.0
2014-08-19 11:30:00,57.57,57.58,57.5,57.57,352000.0,42.8679,42.8753,42.8157,42.8679,352000.0
2014-08-19 12:00:00,57.57,57.63,57.54,57.62,292000.0,42.8679,42.9125,42.8455,42.9051,292000.0
2014-08-19 12:30:00,57.62,57.69,57.6,57.67,457700.0,42.9051,42.9572,42.8902,42.9423,457700.0
2014-08-19 13:00:00,57.67,57.72,57.57,57.58,460700.0,42.9423,42.9795,42.8679,42.8753,460700.0
2014-08-19 13:30:00,57.57,57.59,57.49,57.53,576200.0,42.8679,42.8827,42.8083,42.8381,576200.0
2014-08-19 14:00:00,57.53,57.57,57.5,57.56,358400.0,42.8381,42.8679,42.8157,42.8604,358400.0
2014-08-19 14:30:00,57.55,57.58,57.52,57.58,390000.0,42.853,42.8753,42.8306,42.8753,390000.0
2014-08-19 15:00:00,57.58,57.63,57.57,57.62,503800.0,42.8753,42.9125,42.8679,42.9051,503800.0
2014-08-19 15:30:00,57.63,57.63,57.54,57.56,1520800.0,42.9125,42.9125,42.8455,42.8604,1520800.0
2014-08-20 09:30:00,57.42,57.83,57.39,57.79,918800.0,42.7562,43.0615,42.7338,43.0317,918800.0
2014-08-20 10:00:00,57.79,57.84,57.74,57.84,527500.0,43.0317,43.0689,42.9944,43.0689,527500.0
2014-08-20 10:30:00,57.84,57.85,57.73,57.77,331800.0,43.0689,43.0763,42.987,43.0168,331800.0
2014-08-20 11:00:00,57.77,57.78,57.69,57.71,372000.0,43.0168,43.0242,42.9572,42.9721,372000.0
2014-08-20 11:30:00,57.71,57.78,57.7,57.74,256600.0,42.9721,43.0242,42.9647,42.9944,256600.0
2014-08-20 12:00:00,57.74,57.75,57.67,57.71,259200.0,42.9944,43.0019,42.9423,42.9721,259200.0
2014-08-20 12:30:00,57.71,57.72,57.65,57.69,218000.0,42.9721,42.9795,42.9274,42.9572,218000.0
2014-08-20 13:00:00,57.68,57.72,57.64,57.69,215500.0,42.9498,42.9795,42.92,42.9572,215500.0
2014-08-20 13:30:00,57.69,57.69,57.57,57.58,386800.0,42.9572,42.9572,42.8679,42.8753,386800.0
2014-08-20 14:00:00,57.57,57.65,57.48,57.63,1276500.0,42.8679,42.9274,42.8008,42.9125,1276500.0
2014-08-20 14:30:00,57.64,57.71,57.59,57.68,616300.0,42.92,42.9721,42.8827,42.9498,616300.0
2014-08-20 15:00:00,57.67,57.79,57.66,57.76,631700.0,42.9423,43.0317,42.9349,43.0093,631700.0
2014-08-20 15:30:00,57.76,57.78,57.6,57.63,1163700.0,43.0093,43.0242,42.8902,42.9125,1163700.0
2014-08-21 09:30:00,57.66,57.95,57.6,57.93,1034100.0,42.9349,43.1508,42.8902,43.1359,1034100.0
2014-08-21 10:00:00,57.93,57.97,57.75,57.88,753900.0,43.1359,43.1657,43.0019,43.0987,753900.0
2014-08-21 10:30:00,57.89,58.09,57.88,58.03,951200.0,43.1061,43.2551,43.0987,43.2104,951200.0
2014-08-21 11:00:00,58.03,58.35,58.02,58.18,757800.0,43.2104,43.4487,43.2029,43.3221,757800.0
2014-08-21 11:30:00,58.19,58.26,58.12,58.15,471300.0,43.3295,43.3816,43.2774,43.2997,471300.0
2014-08-21 12:00:00,58.16,58.27,58.15,58.26,311300.0,43.3072,43.3891,43.2997,43.3816,311300.0
2014-08-21 12:30:00,58.26,58.34,58.24,58.3,607100.0,43.3816,43.4412,43.3668,43.4114,607100.0
2014-08-21 13:00:00,58.3,58.37,58.29,58.36,536700.0,43.4114,43.4636,43.404,43.4561,536700.0
2014-08-21 13:30:00,58.36,58.37,58.32,58.36,292800.0,43.4561,43.4636,43.4263,43.4561,292800.0
2014-08-21 14:00:00,58.36,58.49,58.34,58.48,433000.0,43.4561,43.5529,43.4412,43.5455,433000.0
2014-08-21 14:30:00,58.48,58.73,58.47,58.68,1167100.0,43.5455,43.7316,43.538,43.6944,1167100.0
2014-08-21 15:00:00,58.68,58.77,58.67,58.7,838200.0,43.6944,43.7614,43.6869,43.7093,838200.0
2014-08-21 15:30:00,58.69,58.69,58.47,58.5,1813400.0,43.7018,43.7018,43.538,43.5604,1813400.0
2014-08-22 09:30:00,58.44,58.64,58.33,58.64,823300.0,43.5157,43.6646,43.4338,43.6646,823300.0
2014-08-22 10:00:00,58.65,59.08,58.56,58.86,1443900.0,43.672,43.9922,43.605,43.8284,1443900.0
2014-08-22 10:30:00,58.86,58.98,58.43,58.43,1452500.0,43.8284,43.9178,43.5082,43.5082,1452500.0
2014-08-22 11:00:00,58.43,58.7,58.38,58.65,715200.0,43.5082,43.7093,43.471,43.672,715200.0
2014-08-22 11:30:00,58.66,58.7,58.57,58.61,348900.0,43.6795,43.7093,43.6125,43.6423,348900.0
2014-08-22 12:00:00,58.61,58.68,58.56,58.62,306700.0,43.6423,43.6944,43.605,43.6497,306700.0
2014-08-22 12:30:00,58.62,58.65,58.55,58.55,257000.0,43.6497,43.672,43.5976,43.5976,257000.0
2014-08-22 13:00:00,58.56,58.7,58.56,58.69,413100.0,43.605,43.7093,43.605,43.7018,413100.0
2014-08-22 13:30:00,58.7,58.78,58.64,58.65,335500.0,43.7093,43.7688,43.6646,43.672,335500.0
2014-08-22 14:00:00,58.66,58.66,58.53,58.58,437800.0,43.6795,43.6795,43.5827,43.6199,437800.0
2014-08-22 14:30:00,58.57,58.59,58.46,58.49,481300.0,43.6125,43.6274,43.5306,43.5529,481300.0
2014-08-22 15:00:00,58.5,58.65,58.49,58.59,398000.0,43.5604,43.672,43.5529,43.6274,398000.0
2014-08-22 15:30:00,58.59,58.59,58.48,58.5,1055800.0,43.6274,43.6274,43.5455,43.5604,1055800.0
2014-08-25 09:30:00,58.98,59.44,58.86,59.4,1644500.0,43.9178,44.2603,43.8284,44.2305,1644500.0
2014-08-25 10:00:00,59.4,59.53,59.26,59.44,1556400.0,44.2305,44.3273,44.1263,44.2603,1556400.0
2014-08-25 10:30:00,59.44,59.59,59.36,59.59,878200.0,44.2603,44.372,44.2007,44.372,878200.0
2014-08-25 11:00:00,59.58,59.75,59.58,59.74,1166300.0,44.3645,44.4911,44.3645,44.4837,1166300.0
2014-08-25 11:30:00,59.74,59.83,59.7,59.77,1021800.0,44.4837,44.5507,44.4539,44.506,1021800.0
2014-08-25 12:00:00,59.77,59.8,59.5,59.52,688100.0,44.506,44.5284,44.305,44.3199,688100.0
2014-08-25 12:30:00,59.52,59.54,59.27,59.28,788900.0,44.3199,44.3348,44.1337,44.1412,788900.0
2014-08-25 13:00:00,59.29,59.43,59.22,59.41,632900.0,44.1486,44.2529,44.0965,44.238,632900.0
2014-08-25 13:30:00,59.42,59.49,59.37,59.47,438200.0,44.2454,44.2975,44.2082,44.2826,438200.0
2014-08-25 14:00:00,59.47,59.55,59.46,59.51,507000.0,44.2826,44.3422,44.2752,44.3124,507000.0
2014-08-25 14:30:00,59.51,59.55,59.48,59.53,384900.0,44.3124,44.3422,44.2901,44.3273,384900.0
2014-08-25 15:00:00,59.53,59.53,59.4,59.42,566400.0,44.3273,44.3273,44.2305,44.2454,566400.0
2014-08-25 15:30:00,59.42,59.47,59.32,59.36,1963900.0,44.2454,44.2826,44.1709,44.2007,1963900.0
2014-08-26 09:30:00,59.57,59.57,59.39,59.45,922900.0,44.3571,44.3571,44.2231,44.2677,922900.0
2014-08-26 10:00:00,59.44,59.72,59.39,59.71,801000.0,44.2603,44.4688,44.2231,44.4613,801000.0
2014-08-26 10:30:00,59.71,59.95,59.69,59.92,1099100.0,44.4613,44.6401,44.4465,44.6177,1099100.0
2014-08-26 11:00:00,59.93,59.95,59.79,59.85,687600.0,44.6252,44.6401,44.5209,44.5656,687600.0
2014-08-26 11:30:00,59.85,59.85,59.7,59.71,408900.0,44.5656,44.5656,44.4539,44.4613,408900.0
2014-08-26 12:00:00,59.71,59.76,59.67,59.75,386600.0,44.4613,44.4986,44.4316,44.4911,386600.0
2014-08-26 12:30:00,59.74,59.79,59.69,59.74,443300.0,44.4837,44.5209,44.4465,44.4837,443300.0
2014-08-26 13:00:00,59.73,59.81,59.7,59.79,413300.0,44.4762,44.5358,44.4539,44.5209,413300.0
2014-08-26 13:30:00,59.78,59.8,59.7,59.73,555100.0,44.5135,44.5284,44.4539,44.4762,555100.0
2014-08-26 14:00:00,59.73,59.75,59.7,59.7,380600.0,44.4762,44.4911,44.4539,44.4539,380600.0
2014-08-26 14:30:00,59.71,59.74,59.66,59.74,508800.0,44.4613,44.4837,44.4241,44.4837,508800.0
2014-08-26 15:00:00,59.74,59.8,59.73,59.73,592600.0,44.4837,44.5284,44.4762,44.4762,592600.0
2014-08-26 15:30:00,59.73,59.81,59.72,59.75,1302500.0,44.4762,44.5358,44.4688,44.4911,1302500.0
2014-08-27 09:30:00,59.85,59.95,59.73,59.86,1156000.0,44.5656,44.6401,44.4762,44.573,1156000.0
2014-08-27 10:00:00,59.86,59.86,59.72,59.74,520400.0,44.573,44.573,44.4688,44.4837,520400.0
2014-08-27 10:30:00,59.73,59.77,59.65,59.67,444400.0,44.4762,44.506,44.4167,44.4316,444400.0
2014-08-27 11:00:00,59.67,59.78,59.66,59.76,315400.0,44.4316,44.5135,44.4241,44.4986,315400.0
2014-08-27 11:30:00,59.75,59.8,59.7,59.8,300600.0,44.4911,44.5284,44.4539,44.5284,300600.0
2014-08-27 12:00:00,59.79,59.81,59.71,59.77,283500.0,44.5209,44.5358,44.4613,44.506,283500.0
2014-08-27 12:30:00,59.76,59.81,59.74,59.79,182000.0,44.4986,44.5358,44.4837,44.5209,182000.0
2014-08-27 13:00:00,59.8,59.83,59.78,59.79,308800.0,44.5284,44.5507,44.5135,44.5209,308800.0
2014-08-27 13:30:00,59.8,59.83,59.71,59.73,274300.0,44.5284,44.5507,44.4613,44.4762,274300.0
2014-08-27 14:00:00,59.73,59.73,59.68,59.7,294400.0,44.4762,44.4762,44.439,44.4539,294400.0
2014-08-27 14:30:00,59.7,59.71,59.54,59.55,394100.0,44.4539,44.4613,44.3348,44.3422,394100.0
2014-08-27 15:00:00,59.55,59.7,59.53,59.67,797400.0,44.3422,44.4539,44.3273,44.4316,797400.0
2014-08-27 15:30:00,59.67,59.69,59.54,59.58,1573500.0,44.4316,44.4465,44.3348,44.3645,1573500.0
2014-08-28 09:30:00,59.25,59.36,58.91,58.98,1667500.0,44.1188,44.2007,43.8656,43.9178,1667500.0
2014-08-28 10:00:00,58.98,59.06,58.81,58.97,1068100.0,43.9178,43.9773,43.7912,43.9103,1068100.0
2014-08-28 10:30:00,58.96,59.12,58.88,59.06,539200.0,43.9029,44.022,43.8433,43.9773,539200.0
2014-08-28 11:00:00,59.07,59.14,59.01,59.09,449500.0,43.9848,44.0369,43.9401,43.9997,449500.0
2014-08-28 11:30:00,59.09,59.19,59.07,59.13,367300.0,43.9997,44.0741,43.9848,44.0295,367300.0
2014-08-28 12:00:00,59.13,59.37,59.13,59.29,503500.0,44.0295,44.2082,44.0295,44.1486,503500.0
2014-08-28 12:30:00,59.29,59.3,59.21,59.23,254700.0,44.1486,44.156,44.089,44.1039,254700.0
2014-08-28 13:00:00,59.24,59.24,59.21,59.22,304800.0,44.1114,44.1114,44.089,44.0965,304800.0
2014-08-28 13:30:00,59.23,59.24,59.18,59.19,278300.0,44.1039,44.1114,44.0667,44.0741,278300.0
2014-08-28 14:00:00,59.19,59.19,59.09,59.13,341600.0,44.0741,44.0741,43.9997,44.0295,341600.0
2014-08-28 14:30:00,59.14,59.17,59.01,59.03,432300.0,44.0369,44.0592,43.9401,43.955,432300.0
2014-08-28 15:00:00,59.03,59.12,59.03,59.11,365500.0,43.955,44.022,43.955,44.0146,365500.0
2014-08-28 15:30:00,59.12,59.23,59.11,59.18,1216300.0,44.022,44.1039,44.0146,44.0667,1216300.0
2014-08-29 09:30:00,59.33,59.48,59.23,59.4,870400.0,44.1784,44.2901,44.1039,44.2305,870400.0
2014-08-29 10:00:00,59.39,59.43,59.28,59.3,598900.0,44.2231,44.2529,44.1412,44.156,598900.0
2014-08-29 10:30:00,59.31,59.47,59.28,59.44,497800.0,44.1635,44.2826,44.1412,44.2603,497800.0
2014-08-29 11:00:00,59.43,59.54,59.41,59.5,401300.0,44.2529,44.3348,44.238,44.305,401300.0
2014-08-29 11:30:00,59.5,59.65,59.49,59.56,505900.0,44.305,44.4167,44.2975,44.3497,505900.0
2014-08-29 12:00:00,59.56,59.62,59.5,59.53,273400.0,44.3497,44.3943,44.305,44.3273,273400.0
2014-08-29 12:30:00,59.54,59.57,59.5,59.52,183700.0,44.3348,44.3571,44.305,44.3199,183700.0
2014-08-29 13:00:00,59.51,59.55,59.5,59.52,241100.0,44.3124,44.3422,44.305,44.3199,241100.0
2014-08-29 13:30:00,59.51,59.58,59.5,59.52,346100.0,44.3124,44.3645,44.305,44.3199,346100.0
2014-08-29 14:00:00,59.52,59.56,59.48,59.48,282100.0,44.3199,44.3497,44.2901,44.2901,282100.0
2014-08-29 14:30:00,59.48,59.49,59.31,59.33,544500.0,44.2901,44.2975,44.1635,44.1784,544500.0
2014-08-29 15:00:00,59.32,59.34,59.23,59.33,503200.0,44.1709,44.1858,44.1039,44.1784,503200.0
2014-08-29 15:30:00,59.33,59.46,59.31,59.44,1026000.0,44.1784,44.2752,44.1635,44.2603,1026000.0
2014-09-02 09:30:00,59.46,59.69,59.15,59.27,1006600.0,44.2752,44.4465,44.0444,44.1337,1006600.0
2014-09-02 10:00:00,59.27,59.52,59.2,59.44,673700.0,44.1337,44.3199,44.0816,44.2603,673700.0
2014-09-02 10:30:00,59.44,59.63,59.38,59.62,479300.0,44.2603,44.4018,44.2156,44.3943,479300.0
2014-09-02 11:00:00,59.62,59.68,59.41,59.43,564500.0,44.3943,44.439,44.238,44.2529,564500.0
2014-09-02 11:30:00,59.44,59.51,59.29,59.33,501300.0,44.2603,44.3124,44.1486,44.1784,501300.0
2014-09-02 12:00:00,59.33,59.42,59.31,59.39,309900.0,44.1784,44.2454,44.1635,44.2231,309900.0
2014-09-02 12:30:00,59.4,59.4,59.18,59.22,336500.0,44.2305,44.2305,44.0667,44.0965,336500.0
2014-09-02 13:00:00,59.23,59.28,59.19,59.24,276100.0,44.1039,44.1412,44.0741,44.1114,276100.0
2014-09-02 13:30:00,59.24,59.34,59.2,59.33,353100.0,44.1114,44.1858,44.0816,44.1784,353100.0
2014-09-02 14:00:00,59.33,59.53,59.32,59.5,435400.0,44.1784,44.3273,44.1709,44.305,435400.0
2014-09-02 14:30:00,59.5,59.59,59.44,59.59,439100.0,44.305,44.372,44.2603,44.372,439100.0
2014-09-02 15:00:00,59.58,59.65,59.58,59.65,534500.0,44.3645,44.4167,44.3645,44.4167,534500.0
2014-09-02 15:30:00,59.64,59.71,59.57,59.67,1170100.0,44.4092,44.4613,44.3571,44.4316,1170100.0
2014-09-03 09:30:00,60.02,60.37,59.8,60.22,2632900.0,44.6922,44.9528,44.5284,44.8411,2632900.0
2014-09-03 10:00:00,60.22,60.23,59.92,59.98,1515700.0,44.8411,44.8485,44.6177,44.6624,1515700.0
2014-09-03 10:30:00,59.98,60.05,59.95,59.96,641600.0,44.6624,44.7145,44.6401,44.6475,641600.0
2014-09-03 11:00:00,59.96,60.04,59.59,59.61,1013700.0,44.6475,44.7071,44.372,44.3869,1013700.0
2014-09-03 11:30:00,59.61,59.82,59.58,59.62,732800.0,44.3869,44.5433,44.3645,44.3943,732800.0
2014-09-03 12:00:00,59.63,59.74,59.61,59.7,372900.0,44.4018,44.4837,44.3869,44.4539,372900.0
2014-09-03 12:30:00,59.71,59.82,59.7,59.81,400100.0,44.4613,44.5433,44.4539,44.5358,400100.0
2014-09-03 13:00:00,59.81,59.82,59.72,59.78,257100.0,44.5358,44.5433,44.4688,44.5135,257100.0
2014-09-03 13:30:00,59.78,59.81,59.7,59.8,250900.0,44.5135,44.5358,44.4539,44.5284,250900.0
2014-09-03 14:00:00,59.8,59.8,59.63,59.67,288100.0,44.5284,44.5284,44.4018,44.4316,288100.0
2014-09-03 14:30:00,59.68,59.71,59.53,59.53,388300.0,44.439,44.4613,44.3273,44.3273,388300.0
2014-09-03 15:00:00,59.52,59.63,59.46,59.62,531400.0,44.3199,44.4018,44.2752,44.3943,531400.0
2014-09-03 15:30:00,59.62,59.75,59.61,59.71,1182000.0,44.3943,44.4911,44.3869,44.4613,1182000.0
2014-09-04 09:30:00,59.58,60.09,59.58,59.98,1306400.0,44.3645,44.7443,44.3645,44.6624,1306400.0
2014-09-04 10:00:00,59.99,60.14,59.98,60.04,1295600.0,44.6698,44.7815,44.6624,44.7071,1295600.0
2014-09-04 10:30:00,60.04,60.1,60.0,60.07,589300.0,44.7071,44.7517,44.6773,44.7294,589300.0
2014-09-04 11:00:00,60.07,60.12,60.0,60.0,625500.0,44.7294,44.7666,44.6773,44.6773,625500.0
2014-09-04 11:30:00,60.01,60.08,60.0,60.08,328300.0,44.6847,44.7369,44.6773,44.7369,328300.0
2014-09-04 12:00:00,60.08,60.11,59.98,60.0,396500.0,44.7369,44.7592,44.6624,44.6773,396500.0
2014-09-04 12:30:00,60.0,60.09,59.99,60.0,236400.0,44.6773,44.7443,44.6698,44.6773,236400.0
2014-09-04 13:00:00,60.0,60.02,59.84,59.85,282200.0,44.6773,44.6922,44.5581,44.5656,282200.0
2014-09-04 13:30:00,59.86,59.88,59.78,59.83,244800.0,44.573,44.5879,44.5135,44.5507,244800.0
2014-09-04 14:00:00,59.83,59.88,59.78,59.8,328600.0,44.5507,44.5879,44.5135,44.5284,328600.0
2014-09-04 14:30:00,59.8,59.8,59.58,59.6,621200.0,44.5284,44.5284,44.3645,44.3794,621200.0
2014-09-04 15:00:00,59.6,59.64,59.43,59.63,806300.0,44.3794,44.4092,44.2529,44.4018,806300.0
2014-09-04 15:30:00,59.64,59.72,59.57,59.72,1044900.0,44.4092,44.4688,44.3571,44.4688,1044900.0
2014-09-05 09:30:00,59.62,59.7,59.36,59.54,852600.0,44.3943,44.4539,44.2007,44.3348,852600.0
2014-09-05 10:00:00,59.54,59.55,59.26,59.33,512200.0,44.3348,44.3422,44.1263,44.1784,512200.0
2014-09-05 10:30:00,59.33,59.46,59.22,59.45,483200.0,44.1784,44.2752,44.0965,44.2677,483200.0
2014-09-05 11:00:00,59.45,59.59,59.4,59.54,460500.0,44.2677,44.372,44.2305,44.3348,460500.0
2014-09-05 11:30:00,59.54,59.59,59.46,59.54,324000.0,44.3348,44.372,44.2752,44.3348,324000.0
2014-09-05 12:00:00,59.54,59.65,59.52,59.63,256900.0,44.3348,44.4167,44.3199,44.4018,256900.0
2014-09-05 12:30:00,59.63,59.75,59.62,59.68,289900.0,44.4018,44.4911,44.3943,44.439,289900.0
2014-09-05 13:00:00,59.68,59.74,59.66,59.69,247300.0,44.439,44.4837,44.4241,44.4465,247300.0
2014-09-05 13:30:00,59.69,59.73,59.6,59.68,311000.0,44.4465,44.4762,44.3794,44.439,311000.0
2014-09-05 14:00:00,59.67,59.77,59.65,59.76,463200.0,44.4316,44.506,44.4167,44.4986,463200.0
2014-09-05 14:30:00,59.76,59.82,59.69,59.8,297200.0,44.4986,44.5433,44.4465,44.5284,297200.0
2014-09-05 15:00:00,59.81,59.86,59.75,59.78,370900.0,44.5358,44.573,44.4911,44.5135,370900.0
2014-09-05 15:30:00,59.77,59.91,59.76,59.9,1295500.0,44.506,44.6103,44.4986,44.6028,1295500.0
2014-09-08 09:30:00,59.84,60.22,59.74,60.06,1162500.0,44.5581,44.8411,44.4837,44.722,1162500.0
2014-09-08 10:00:00,60.07,60.12,59.96,59.98,839500.0,44.7294,44.7666,44.6475,44.6624,839500.0
2014-09-08 10:30:00,59.98,60.01,59.87,59.99,542600.0,44.6624,44.6847,44.5805,44.6698,542600.0
2014-09-08 11:00:00,59.99,60.07,59.95,59.96,442700.0,44.6698,44.7294,44.6401,44.6475,442700.0
2014-09-08 11:30:00,59.96,60.04,59.89,59.97,360000.0,44.6475,44.7071,44.5954,44.6549,360000.0
2014-09-08 12:00:00,59.96,60.0,59.92,59.98,281300.0,44.6475,44.6773,44.6177,44.6624,281300.0
2014-09-08 12:30:00,59.98,60.03,59.97,59.97,217500.0,44.6624,44.6996,44.6549,44.6549,217500.0
2014-09-08 13:00:00,59.97,60.0,59.83,59.84,485700.0,44.6549,44.6773,44.5507,44.5581,485700.0
2014-09-08 13:30:00,59.84,59.88,59.78,59.81,393000.0,44.5581,44.5879,44.5135,44.5358,393000.0
2014-09-08 14:00:00,59.81,59.92,59.8,59.9,483900.0,44.5358,44.6177,44.5284,44.6028,483900.0
2014-09-08 14:30:00,59.91,59.96,59.88,59.88,381000.0,44.6103,44.6475,44.5879,44.5879,381000.0
2014-09-08 15:00:00,59.89,60.0,59.89,59.98,326400.0,44.5954,44.6773,44.5954,44.6624,326400.0
2014-09-08 15:30:00,59.98,60.03,59.85,59.89,896700.0,44.6624,44.6996,44.5656,44.5954,896700.0
2014-09-09 09:30:00,59.63,59.68,58.95,58.97,2158200.0,44.4018,44.439,43.8954,43.9103,2158200.0
2014-09-09 10:00:00,58.97,59.11,58.9,58.99,1373900.0,43.9103,44.0146,43.8582,43.9252,1373900.0
2014-09-09 10:30:00,59.0,59.04,58.78,59.0,1041900.0,43.9327,43.9624,43.7688,43.9327,1041900.0
2014-09-09 11:00:00,59.0,59.29,58.95,59.22,858600.0,43.9327,44.1486,43.8954,44.0965,858600.0
2014-09-09 11:30:00,59.22,59.24,59.08,59.09,556800.0,44.0965,44.1114,43.9922,43.9997,556800.0
2014-09-09 12:00:00,59.08,59.12,59.04,59.09,499200.0,43.9922,44.022,43.9624,43.9997,499200.0
2014-09-09 12:30:00,59.1,59.13,58.97,59.03,699400.0,44.0071,44.0295,43.9103,43.955,699400.0
2014-09-09 13:00:00,59.03,59.05,58.8,58.86,815000.0,43.955,43.9699,43.7837,43.8284,815000.0
2014-09-09 13:30:00,58.86,59.23,58.85,59.18,1078000.0,43.8284,44.1039,43.821,44.0667,1078000.0
2014-09-09 14:00:00,59.19,59.19,59.02,59.05,493300.0,44.0741,44.0741,43.9476,43.9699,493300.0
2014-09-09 14:30:00,59.05,59.12,59.0,59.09,382400.0,43.9699,44.022,43.9327,43.9997,382400.0
2014-09-09 15:00:00,59.08,59.09,58.9,59.01,825200.0,43.9922,43.9997,43.8582,43.9401,825200.0
2014-09-09 15:30:00,59.01,59.1,58.99,59.06,1546800.0,43.9401,44.0071,43.9252,43.9773,1546800.0
2014-09-10 09:30:00,59.15,59.35,58.92,59.13,1306200.0,44.0444,44.1933,43.8731,44.0295,1306200.0
2014-09-10 10:00:00,59.12,59.36,59.07,59.23,879600.0,44.022,44.2007,43.9848,44.1039,879600.0
2014-09-10 10:30:00,59.23,59.24,59.11,59.14,475100.0,44.1039,44.1114,44.0146,44.0369,475100.0
2014-09-10 11:00:00,59.14,59.3,59.11,59.3,391700.0,44.0369,44.156,44.0146,44.156,391700.0
2014-09-10 11:30:00,59.3,59.34,59.26,59.29,352800.0,44.156,44.1858,44.1263,44.1486,352800.0
2014-09-10 12:00:00,59.3,59.39,59.25,59.35,347900.0,44.156,44.2231,44.1188,44.1933,347900.0
2014-09-10 12:30:00,59.36,59.44,59.35,59.37,221300.0,44.2007,44.2603,44.1933,44.2082,221300.0
2014-09-10 13:00:00,59.38,59.56,59.35,59.44,564000.0,44.2156,44.3497,44.1933,44.2603,564000.0
2014-09-10 13:30:00,59.45,59.48,59.34,59.38,383600.0,44.2677,44.2901,44.1858,44.2156,383600.0
2014-09-10 14:00:00,59.39,59.42,59.3,59.35,387900.0,44.2231,44.2454,44.156,44.1933,387900.0
2014-09-10 14:30:00,59.34,59.34,59.23,59.24,433500.0,44.1858,44.1858,44.1039,44.1114,433500.0
2014-09-10 15:00:00,59.25,59.4,59.25,59.31,668300.0,44.1188,44.2305,44.1188,44.1635,668300.0
2014-09-10 15:30:00,59.32,59.33,59.19,59.24,1310400.0,44.1709,44.1784,44.0741,44.1114,1310400.0
2014-09-11 09:30:00,59.18,59.65,58.97,59.61,1270800.0,44.0667,44.4167,43.9103,44.3869,1270800.0
2014-09-11 10:00:00,59.62,59.63,59.38,59.39,837000.0,44.3943,44.4018,44.2156,44.2231,837000.0
2014-09-11 10:30:00,59.39,59.5,59.28,59.48,758100.0,44.2231,44.305,44.1412,44.2901,758100.0
2014-09-11 11:00:00,59.48,59.48,59.37,59.38,700700.0,44.2901,44.2901,44.2082,44.2156,700700.0
2014-09-11 11:30:00,59.39,59.55,59.38,59.53,690400.0,44.2231,44.3422,44.2156,44.3273,690400.0
2014-09-11 12:00:00,59.53,59.76,59.52,59.75,949000.0,44.3273,44.4986,44.3199,44.4911,949000.0
2014-09-11 12:30:00,59.76,59.79,59.62,59.62,657100.0,44.4986,44.5209,44.3943,44.3943,657100.0
2014-09-11 13:00:00,59.63,59.68,59.48,59.54,682200.0,44.4018,44.439,44.2901,44.3348,682200.0
2014-09-11 13:30:00,59.54,59.71,59.53,59.63,407800.0,44.3348,44.4613,44.3273,44.4018,407800.0
2014-09-11 14:00:00,59.64,59.82,59.63,59.8,457700.0,44.4092,44.5433,44.4018,44.5284,457700.0
2014-09-11 14:30:00,59.79,59.84,59.74,59.78,578100.0,44.5209,44.5581,44.4837,44.5135,578100.0
2014-09-11 15:00:00,59.78,59.8,59.68,59.69,415700.0,44.5135,44.5284,44.439,44.4465,415700.0
2014-09-11 15:30:00,59.69,59.76,59.64,59.75,1196600.0,44.4465,44.4986,44.4092,44.4911,1196600.0
2014-09-12 09:30:00,59.8,60.12,59.77,59.95,1404300.0,44.5284,44.7666,44.506,44.6401,1404300.0
2014-09-12 10:00:00,59.95,60.3,59.93,60.28,1756500.0,44.6401,44.9007,44.6252,44.8858,1756500.0
2014-09-12 10:30:00,60.28,60.4,60.14,60.37,1765400.0,44.8858,44.9751,44.7815,44.9528,1765400.0
2014-09-12 11:00:00,60.37,60.41,60.1,60.21,1118600.0,44.9528,44.9826,44.7517,44.8337,1118600.0
2014-09-12 11:30:00,60.2,60.25,60.08,60.11,797100.0,44.8262,44.8634,44.7369,44.7592,797100.0
2014-09-12 12:00:00,60.11,60.18,60.04,60.11,463700.0,44.7592,44.8113,44.7071,44.7592,463700.0
2014-09-12 12:30:00,60.11,60.11,59.9,59.96,553400.0,44.7592,44.7592,44.6028,44.6475,553400.0
2014-09-12 13:00:00,59.95,60.0,59.78,59.85,449100.0,44.6401,44.6773,44.5135,44.5656,449100.0
2014-09-12 13:30:00,59.85,59.98,59.75,59.96,487500.0,44.5656,44.6624,44.4911,44.6475,487500.0
2014-09-12 14:00:00,59.95,60.05,59.89,59.91,402600.0,44.6401,44.7145,44.5954,44.6103,402600.0
2014-09-12 14:30:00,59.9,59.98,59.81,59.94,619100.0,44.6028,44.6624,44.5358,44.6326,619100.0
2014-09-12 15:00:00,59.93,60.1,59.9,60.07,672200.0,44.6252,44.7517,44.6028,44.7294,672200.0
2014-09-12 15:30:00,60.08,60.09,59.99,60.04,1192800.0,44.7369,44.7443,44.6698,44.7071,1192800.0
2014-09-15 09:30:00,59.78,59.83,59.5,59.55,1751500.0,44.5135,44.5507,44.305,44.3422,1751500.0
2014-09-15 10:00:00,59.54,59.9,59.45,59.84,1087100.0,44.3348,44.6028,44.2677,44.5581,1087100.0
2014-09-15 10:30:00,59.84,59.88,59.75,59.85,685700.0,44.5581,44.5879,44.4911,44.5656,685700.0
2014-09-15 11:00:00,59.84,59.95,59.65,59.65,571200.0,44.5581,44.6401,44.4167,44.4167,571200.0
2014-09-15 11:30:00,59.65,59.78,59.61,59.68,368400.0,44.4167,44.5135,44.3869,44.439,368400.0
2014-09-15 12:00:00,59.68,59.91,59.64,59.88,465600.0,44.439,44.6103,44.4092,44.5879,465600.0
2014-09-15 12:30:00,59.89,59.91,59.85,59.87,365600.0,44.5954,44.6103,44.5656,44.5805,365600.0
2014-09-15 13:00:00,59.86,59.94,59.84,59.88,495000.0,44.573,44.6326,44.5581,44.5879,495000.0
2014-09-15 13:30:00,59.89,59.94,59.74,59.79,380500.0,44.5954,44.6326,44.4837,44.5209,380500.0
2014-09-15 14:00:00,59.8,59.91,59.76,59.91,313500.0,44.5284,44.6103,44.4986,44.6103,313500.0
2014-09-15 14:30:00,59.92,59.99,59.86,59.9,446000.0,44.6177,44.6698,44.573,44.6028,446000.0
2014-09-15 15:00:00,59.91,59.95,59.88,59.9,495300.0,44.6103,44.6401,44.5879,44.6028,495300.0
2014-09-15 15:30:00,59.9,59.95,59.87,59.93,1249000.0,44.6028,44.6401,44.5805,44.6252,1249000.0
2014-09-16 09:30:00,59.71,60.0,59.62,59.96,1037600.0,44.4613,44.6773,44.3943,44.6475,1037600.0
2014-09-16 10:00:00,59.96,60.03,59.89,59.93,861200.0,44.6475,44.6996,44.5954,44.6252,861200.0
2014-09-16 10:30:00,59.92,59.96,59.85,59.91,464900.0,44.6177,44.6475,44.5656,44.6103,464900.0
2014-09-16 11:00:00,59.9,60.0,59.84,59.99,646100.0,44.6028,44.6773,44.5581,44.6698,646100.0
2014-09-16 11:30:00,60.0,60.17,59.98,60.11,700000.0,44.6773,44.8039,44.6624,44.7592,700000.0
2014-09-16 12:00:00,60.11,60.13,59.98,60.05,549500.0,44.7592,44.7741,44.6624,44.7145,549500.0
2014-09-16 12:30:00,60.05,60.13,60.03,60.05,444300.0,44.7145,44.7741,44.6996,44.7145,444300.0
2014-09-16 13:00:00,60.05,60.2,60.03,60.13,543400.0,44.7145,44.8262,44.6996,44.7741,543400.0
2014-09-16 13:30:00,60.14,60.14,60.08,60.1,484600.0,44.7815,44.7815,44.7369,44.7517,484600.0
2014-09-16 14:00:00,60.11,60.17,60.09,60.14,352400.0,44.7592,44.8039,44.7443,44.7815,352400.0
2014-09-16 14:30:00,60.14,60.14,60.07,60.09,490300.0,44.7815,44.7815,44.7294,44.7443,490300.0
2014-09-16 15:00:00,60.09,60.15,60.02,60.03,619200.0,44.7443,44.789,44.6922,44.6996,619200.0
2014-09-16 15:30:00,60.03,60.07,59.98,60.0,1170500.0,44.6996,44.7294,44.6624,44.6773,1170500.0
2014-09-17 09:30:00,59.95,60.24,59.89,60.2,1479100.0,44.6401,44.856,44.5954,44.8262,1479100.0
2014-09-17 10:00:00,60.19,60.24,60.11,60.15,557400.0,44.8188,44.856,44.7592,44.789,557400.0
2014-09-17 10:30:00,60.15,60.16,60.04,60.07,578100.0,44.789,44.7964,44.7071,44.7294,578100.0
2014-09-17 11:00:00,60.06,60.15,60.03,60.11,392200.0,44.722,44.789,44.6996,44.7592,392200.0
2014-09-17 11:30:00,60.1,60.11,60.03,60.03,272500.0,44.7517,44.7592,44.6996,44.6996,272500.0
2014-09-17 12:00:00,60.03,60.09,59.98,60.03,366700.0,44.6996,44.7443,44.6624,44.6996,366700.0
2014-09-17 12:30:00,60.03,60.09,59.99,60.04,271000.0,44.6996,44.7443,44.6698,44.7071,271000.0
2014-09-17 13:00:00,60.04,60.07,60.0,60.01,271300.0,44.7071,44.7294,44.6773,44.6847,271300.0
2014-09-17 13:30:00,60.01,60.07,59.98,60.04,413000.0,44.6847,44.7294,44.6624,44.7071,413000.0
2014-09-17 14:00:00,60.06,60.52,59.82,60.47,3367900.0,44.722,45.0645,44.5433,45.0273,3367900.0
2014-09-17 14:30:00,60.47,60.5,60.21,60.39,1247800.0,45.0273,45.0496,44.8337,44.9677,1247800.0
2014-09-17 15:00:00,60.39,60.59,60.29,60.38,1411700.0,44.9677,45.1166,44.8932,44.9602,1411700.0
2014-09-17 15:30:00,60.37,60.39,60.28,60.3,1969800.0,44.9528,44.9677,44.8858,44.9007,1969800.0
2014-09-18 09:30:00,60.54,60.95,60.54,60.89,1953800.0,45.0794,45.3847,45.0794,45.34,1953800.0
2014-09-18 10:00:00,60.89,61.09,60.82,60.97,1475700.0,45.34,45.4889,45.2879,45.3996,1475700.0
2014-09-18 10:30:00,60.96,61.2,60.94,61.02,1391100.0,45.3921,45.5708,45.3772,45.4368,1391100.0
2014-09-18 11:00:00,61.02,61.08,60.95,61.01,552000.0,45.4368,45.4815,45.3847,45.4294,552000.0
2014-09-18 11:30:00,61.01,61.12,61.0,61.07,514100.0,45.4294,45.5113,45.4219,45.474,514100.0
2014-09-18 12:00:00,61.07,61.2,61.01,61.2,580600.0,45.474,45.5708,45.4294,45.5708,580600.0
2014-09-18 12:30:00,61.19,61.25,61.14,61.25,603800.0,45.5634,45.6081,45.5262,45.6081,603800.0
2014-09-18 13:00:00,61.25,61.34,61.13,61.15,848200.0,45.6081,45.6751,45.5187,45.5336,848200.0
2014-09-18 13:30:00,61.15,61.19,61.12,61.18,470200.0,45.5336,45.5634,45.5113,45.5559,470200.0
2014-09-18 14:00:00,61.18,61.27,60.92,61.17,632400.0,45.5559,45.623,45.3623,45.5485,632400.0
2014-09-18 14:30:00,61.17,61.27,61.14,61.21,683900.0,45.5485,45.623,45.5262,45.5783,683900.0
2014-09-18 15:00:00,61.21,61.33,61.18,61.29,890200.0,45.5783,45.6676,45.5559,45.6378,890200.0
2014-09-18 15:30:00,61.28,61.4,61.27,61.31,2812000.0,45.6304,45.7198,45.623,45.6527,2812000.0
2014-09-19 09:30:00,61.75,61.85,61.36,61.44,5360000.0,45.9804,46.0548,45.69,45.7495,5360000.0
2014-09-19 10:00:00,61.44,61.46,61.33,61.4,891800.0,45.7495,45.7644,45.6676,45.7198,891800.0
2014-09-19 10:30:00,61.39,61.55,61.37,61.5,721000.0,45.7123,45.8314,45.6974,45.7942,721000.0
2014-09-19 11:00:00,61.5,61.57,61.39,61.4,572200.0,45.7942,45.8463,45.7123,45.7198,572200.0
2014-09-19 11:30:00,61.39,61.4,61.23,61.29,631700.0,45.7123,45.7198,45.5932,45.6378,631700.0
2014-09-19 12:00:00,61.29,61.34,61.18,61.34,454600.0,45.6378,45.6751,45.5559,45.6751,454600.0
2014-09-19 12:30:00,61.34,61.36,61.06,61.15,474800.0,45.6751,45.69,45.4666,45.5336,474800.0
2014-09-19 13:00:00,61.14,61.18,60.98,61.16,470900.0,45.5262,45.5559,45.407,45.541,470900.0
2014-09-19 13:30:00,61.16,61.31,61.16,61.21,547000.0,45.541,45.6527,45.541,45.5783,547000.0
2014-09-19 14:00:00,61.21,61.22,61.1,61.18,387100.0,45.5783,45.5857,45.4964,45.5559,387100.0
2014-09-19 14:30:00,61.18,61.32,61.11,61.21,548200.0,45.5559,45.6602,45.5038,45.5783,548200.0
2014-09-19 15:00:00,61.21,61.23,61.15,61.18,571500.0,45.5783,45.5932,45.5336,45.5559,571500.0
2014-09-19 15:30:00,61.19,61.27,61.14,61.16,2352700.0,45.5634,45.623,45.5262,45.541,2352700.0
2014-09-22 09:30:00,60.94,61.45,60.93,61.33,1077700.0,45.3772,45.757,45.3698,45.6676,1077700.0
2014-09-22 10:00:00,61.33,61.33,61.18,61.22,976000.0,45.6676,45.6676,45.5559,45.5857,976000.0
2014-09-22 10:30:00,61.22,61.27,61.07,61.18,722000.0,45.5857,45.623,45.474,45.5559,722000.0
2014-09-22 11:00:00,61.18,61.3,61.14,61.24,728700.0,45.5559,45.6453,45.5262,45.6006,728700.0
2014-09-22 11:30:00,61.24,61.26,61.1,61.14,588100.0,45.6006,45.6155,45.4964,45.5262,588100.0
2014-09-22 12:00:00,61.15,61.16,61.09,61.13,632900.0,45.5336,45.541,45.4889,45.5187,632900.0
2014-09-22 12:30:00,61.13,61.23,61.1,61.19,442200.0,45.5187,45.5932,45.4964,45.5634,442200.0
2014-09-22 13:00:00,61.18,61.19,60.94,61.08,921600.0,45.5559,45.5634,45.3772,45.4815,921600.0
2014-09-22 13:30:00,61.08,61.13,60.94,60.95,520400.0,45.4815,45.5187,45.3772,45.3847,520400.0
2014-09-22 14:00:00,60.95,61.01,60.82,60.85,767800.0,45.3847,45.4294,45.2879,45.3102,767800.0
2014-09-22 14:30:00,60.85,61.0,60.85,60.95,578300.0,45.3102,45.4219,45.3102,45.3847,578300.0
2014-09-22 15:00:00,60.95,61.0,60.8,60.9,714800.0,45.3847,45.4219,45.273,45.3474,714800.0
2014-09-22 15:30:00,60.9,61.0,60.87,60.92,1760400.0,45.3474,45.4219,45.3251,45.3623,1760400.0
2014-09-23 09:30:00,60.82,61.01,60.77,60.97,1201100.0,45.2879,45.4294,45.2506,45.3996,1201100.0
2014-09-23 10:00:00,60.97,61.17,60.96,61.11,1415300.0,45.3996,45.5485,45.3921,45.5038,1415300.0
2014-09-23 10:30:00,61.11,61.16,60.99,61.04,850700.0,45.5038,45.541,45.4145,45.4517,850700.0
2014-09-23 11:00:00,61.04,61.07,60.94,61.04,903000.0,45.4517,45.474,45.3772,45.4517,903000.0
2014-09-23 11:30:00,61.05,61.18,61.03,61.16,693300.0,45.4591,45.5559,45.4442,45.541,693300.0
2014-09-23 12:00:00,61.16,61.33,61.16,61.29,803300.0,45.541,45.6676,45.541,45.6378,803300.0
2014-09-23 12:30:00,61.28,61.4,61.19,61.22,826200.0,45.6304,45.7198,45.5634,45.5857,826200.0
2014-09-23 13:00:00,61.22,61.22,61.12,61.17,654200.0,45.5857,45.5857,45.5113,45.5485,654200.0
2014-09-23 13:30:00,61.17,61.21,61.05,61.08,583100.0,45.5485,45.5783,45.4591,45.4815,583100.0
2014-09-23 14:00:00,61.07,61.18,61.05,61.13,681700.0,45.474,45.5559,45.4591,45.5187,681700.0
2014-09-23 14:30:00,61.13,61.16,61.02,61.15,615900.0,45.5187,45.541,45.4368,45.5336,615900.0
2014-09-23 15:00:00,61.15,61.19,61.05,61.13,777000.0,45.5336,45.5634,45.4591,45.5187,777000.0
2014-09-23 15:30:00,61.13,61.16,60.94,60.95,1688900.0,45.5187,45.541,45.3772,45.3847,1688900.0
2014-09-24 09:30:00,61.18,61.35,61.02,61.16,1780400.0,45.5559,45.6825,45.4368,45.541,1780400.0
2014-09-24 10:00:00,61.17,61.34,61.1,61.33,1649200.0,45.5485,45.6751,45.4964,45.6676,1649200.0
2014-09-24 10:30:00,61.32,61.46,61.26,61.37,694000.0,45.6602,45.7644,45.6155,45.6974,694000.0
2014-09-24 11:00:00,61.37,61.48,61.32,61.46,846000.0,45.6974,45.7793,45.6602,45.7644,846000.0
2014-09-24 11:30:00,61.46,61.5,61.37,61.39,566400.0,45.7644,45.7942,45.6974,45.7123,566400.0
2014-09-24 12:00:00,61.39,61.42,61.36,61.4,401600.0,45.7123,45.7346,45.69,45.7198,401600.0
2014-09-24 12:30:00,61.4,61.43,61.35,61.38,361400.0,45.7198,45.7421,45.6825,45.7049,361400.0
2014-09-24 13:00:00,61.38,61.39,61.28,61.29,492400.0,45.7049,45.7123,45.6304,45.6378,492400.0
2014-09-24 13:30:00,61.29,61.4,61.29,61.39,546200.0,45.6378,45.7198,45.6378,45.7123,546200.0
2014-09-24 14:00:00,61.4,61.45,61.34,61.44,444500.0,45.7198,45.757,45.6751,45.7495,444500.0
2014-09-24 14:30:00,61.44,61.5,61.4,61.49,608900.0,45.7495,45.7942,45.7198,45.7868,608900.0
2014-09-24 15:00:00,61.49,61.59,61.45,61.58,1026300.0,45.7868,45.8612,45.757,45.8538,1026300.0
2014-09-24 15:30:00,61.58,61.64,61.51,61.63,1748400.0,45.8538,45.8985,45.8017,45.891,1748400.0
2014-09-25 09:30:00,61.49,61.5,61.05,61.07,1267700.0,45.7868,45.7942,45.4591,45.474,1267700.0
2014-09-25 10:00:00,61.07,61.13,60.79,60.91,1019500.0,45.474,45.5187,45.2655,45.3549,1019500.0
2014-09-25 10:30:00,60.92,60.92,60.44,60.69,1405800.0,45.3623,45.3623,45.0049,45.1911,1405800.0
2014-09-25 11:00:00,60.7,60.78,60.53,60.71,797700.0,45.1985,45.2581,45.0719,45.206,797700.0
2014-09-25 11:30:00,60.71,60.72,60.55,60.57,505000.0,45.206,45.2134,45.0868,45.1017,505000.0
2014-09-25 12:00:00,60.57,60.67,60.45,60.46,504500.0,45.1017,45.1762,45.0124,45.0198,504500.0
2014-09-25 12:30:00,60.45,60.63,60.42,60.62,499400.0,45.0124,45.1464,44.99,45.139,499400.0
2014-09-25 13:00:00,60.62,60.75,60.59,60.64,446200.0,45.139,45.2358,45.1166,45.1538,446200.0
2014-09-25 13:30:00,60.64,60.64,60.3,60.35,898400.0,45.1538,45.1538,44.9007,44.9379,898400.0
2014-09-25 14:00:00,60.36,60.42,60.31,60.34,481900.0,44.9453,44.99,44.9081,44.9305,481900.0
2014-09-25 14:30:00,60.35,60.46,60.33,60.38,454500.0,44.9379,45.0198,44.923,44.9602,454500.0
2014-09-25 15:00:00,60.38,60.4,60.24,60.28,832900.0,44.9602,44.9751,44.856,44.8858,832900.0
2014-09-25 15:30:00,60.28,60.44,60.17,60.2,2703800.0,44.8858,45.0049,44.8039,44.8262,2703800.0
2014-09-26 09:30:00,60.33,60.67,60.32,60.57,1245200.0,44.923,45.1762,44.9156,45.1017,1245200.0
2014-09-26 10:00:00,60.57,60.75,60.55,60.58,1114600.0,45.1017,45.2358,45.0868,45.1092,1114600.0
2014-09-26 10:30:00,60.58,60.71,60.48,60.7,891200.0,45.1092,45.206,45.0347,45.1985,891200.0
2014-09-26 11:00:00,60.71,60.79,60.51,60.53,728800.0,45.206,45.2655,45.057,45.0719,728800.0
2014-09-26 11:30:00,60.54,60.54,60.35,60.45,481500.0,45.0794,45.0794,44.9379,45.0124,481500.0
2014-09-26 12:00:00,60.45,60.58,60.45,60.56,347200.0,45.0124,45.1092,45.0124,45.0943,347200.0
2014-09-26 12:30:00,60.56,60.62,60.48,60.51,269400.0,45.0943,45.139,45.0347,45.057,269400.0
2014-09-26 13:00:00,60.5,60.58,60.47,60.51,291400.0,45.0496,45.1092,45.0273,45.057,291400.0
2014-09-26 13:30:00,60.5,60.64,60.5,60.62,303600.0,45.0496,45.1538,45.0496,45.139,303600.0
2014-09-26 14:00:00,60.62,60.81,60.61,60.77,746500.0,45.139,45.2804,45.1315,45.2506,746500.0
2014-09-26 14:30:00,60.77,60.88,60.7,60.7,751300.0,45.2506,45.3326,45.1985,45.1985,751300.0
2014-09-26 15:00:00,60.7,60.7,60.57,60.58,874300.0,45.1985,45.1985,45.1017,45.1092,874300.0
2014-09-26 15:30:00,60.59,60.6,60.49,60.55,1885300.0,45.1166,45.1241,45.0421,45.0868,1885300.0
2014-09-29 09:30:00,60.03,60.05,59.73,60.05,1743300.0,44.6996,44.7145,44.4762,44.7145,1743300.0
2014-09-29 10:00:00,60.05,60.3,59.97,60.2,727500.0,44.7145,44.9007,44.6549,44.8262,727500.0
2014-09-29 10:30:00,60.19,60.31,60.15,60.21,673500.0,44.8188,44.9081,44.789,44.8337,673500.0
2014-09-29 11:00:00,60.21,60.5,60.17,60.39,637100.0,44.8337,45.0496,44.8039,44.9677,637100.0
2014-09-29 11:30:00,60.39,60.46,60.35,60.45,405000.0,44.9677,45.0198,44.9379,45.0124,405000.0
2014-09-29 12:00:00,60.45,60.46,60.18,60.23,548500.0,45.0124,45.0198,44.8113,44.8485,548500.0
2014-09-29 12:30:00,60.22,60.29,60.12,60.21,334900.0,44.8411,44.8932,44.7666,44.8337,334900.0
2014-09-29 13:00:00,60.21,60.3,60.12,60.29,274900.0,44.8337,44.9007,44.7666,44.8932,274900.0
2014-09-29 13:30:00,60.3,60.36,60.24,60.26,425000.0,44.9007,44.9453,44.856,44.8709,425000.0
2014-09-29 14:00:00,60.26,60.29,60.03,60.07,407800.0,44.8709,44.8932,44.6996,44.7294,407800.0
2014-09-29 14:30:00,60.08,60.27,60.07,60.26,522100.0,44.7369,44.8783,44.7294,44.8709,522100.0
2014-09-29 15:00:00,60.26,60.44,60.23,60.42,819200.0,44.8709,45.0049,44.8485,44.99,819200.0
2014-09-29 15:30:00,60.42,60.45,60.3,60.34,1428800.0,44.99,45.0124,44.9007,44.9305,1428800.0
2014-09-30 09:30:00,60.4,60.74,60.31,60.42,1209000.0,44.9751,45.2283,44.9081,44.99,1209000.0
2014-09-30 10:00:00,60.41,60.54,60.15,60.47,1233300.0,44.9826,45.0794,44.789,45.0273,1233300.0
2014-09-30 10:30:00,60.48,60.54,60.42,60.46,1146600.0,45.0347,45.0794,44.99,45.0198,1146600.0
2014-09-30 11:00:00,60.45,60.56,60.42,60.49,725400.0,45.0124,45.0943,44.99,45.0421,725400.0
2014-09-30 11:30:00,60.49,60.54,60.4,60.47,554200.0,45.0421,45.0794,44.9751,45.0273,554200.0
2014-09-30 12:00:00,60.48,60.51,60.36,60.37,563700.0,45.0347,45.057,44.9453,44.9528,563700.0
2014-09-30 12:30:00,60.37,60.42,60.28,60.31,380600.0,44.9528,44.99,44.8858,44.9081,380600.0
2014-09-30 13:00:00,60.31,60.4,60.24,60.26,495500.0,44.9081,44.9751,44.856,44.8709,495500.0
2014-09-30 13:30:00,60.25,60.27,60.13,60.23,419600.0,44.8634,44.8783,44.7741,44.8485,419600.0
2014-09-30 14:00:00,60.24,60.39,60.2,60.39,645200.0,44.856,44.9677,44.8262,44.9677,645200.0
2014-09-30 14:30:00,60.38,60.44,60.33,60.38,525200.0,44.9602,45.0049,44.923,44.9602,525200.0
2014-09-30 15:00:00,60.38,60.48,60.31,60.43,824500.0,44.9602,45.0347,44.9081,44.9975,824500.0
2014-09-30 15:30:00,60.43,60.46,60.23,60.25,2289800.0,44.9975,45.0198,44.8485,44.8634,2289800.0
2014-10-01 09:30:00,60.24,60.4,60.09,60.15,1589100.0,44.856,44.9751,44.7443,44.789,1589100.0
2014-10-01 10:00:00,60.15,60.24,60.02,60.2,1258200.0,44.789,44.856,44.6922,44.8262,1258200.0
2014-10-01 10:30:00,60.2,60.34,60.03,60.33,1002200.0,44.8262,44.9305,44.6996,44.923,1002200.0
2014-10-01 11:00:00,60.32,60.4,60.19,60.2,1066400.0,44.9156,44.9751,44.8188,44.8262,1066400.0
2014-10-01 11:30:00,60.2,60.27,60.09,60.16,899800.0,44.8262,44.8783,44.7443,44.7964,899800.0
2014-10-01 12:00:00,60.16,60.18,60.02,60.17,565300.0,44.7964,44.8113,44.6922,44.8039,565300.0
2014-10-01 12:30:00,60.17,60.17,59.93,59.98,1047400.0,44.8039,44.8039,44.6252,44.6624,1047400.0
2014-10-01 13:00:00,59.98,60.06,59.85,60.04,813200.0,44.6624,44.722,44.5656,44.7071,813200.0
2014-10-01 13:30:00,60.06,60.07,59.8,59.84,954500.0,44.722,44.7294,44.5284,44.5581,954500.0
2014-10-01 14:00:00,59.84,60.08,59.84,59.97,991100.0,44.5581,44.7369,44.5581,44.6549,991100.0
2014-10-01 14:30:00,59.98,60.07,59.82,59.82,787100.0,44.6624,44.7294,44.5433,44.5433,787100.0
2014-10-01 15:00:00,59.83,59.89,59.73,59.84,1463600.0,44.5507,44.5954,44.4762,44.5581,1463600.0
2014-10-01 15:30:00,59.84,59.99,59.75,59.79,2700100.0,44.5581,44.6698,44.4911,44.5209,2700100.0
2014-10-02 09:30:00,59.15,59.49,58.86,59.44,2357900.0,44.3438,44.5987,44.1264,44.5612,2357900.0
2014-10-02 10:00:00,59.44,59.47,59.24,59.25,1311200.0,44.5612,44.5837,44.4112,44.4187,1311200.0
2014-10-02 10:30:00,59.25,59.27,58.94,58.97,1965900.0,44.4187,44.4337,44.1863,44.2088,1965900.0
2014-10-02 11:00:00,58.98,59.08,58.69,58.76,1525900.0,44.2163,44.2913,43.9989,44.0514,1525900.0
2014-10-02 11:30:00,58.76,58.89,58.61,58.87,1461600.0,44.0514,44.1489,43.9389,44.1339,1461600.0
2014-10-02 12:00:00,58.87,59.03,58.81,58.92,645000.0,44.1339,44.2538,44.0889,44.1713,645000.0
2014-10-02 12:30:00,58.92,59.05,58.78,59.05,1215700.0,44.1713,44.2688,44.0664,44.2688,1215700.0
2014-10-02 13:00:00,59.04,59.32,58.96,59.26,2044300.0,44.2613,44.4712,44.2013,44.4262,2044300.0
2014-10-02 13:30:00,59.25,59.27,58.97,58.98,1794500.0,44.4187,44.4337,44.2088,44.2163,1794500.0
2014-10-02 14:00:00,58.97,59.06,58.85,59.02,1822100.0,44.2088,44.2763,44.1189,44.2463,1822100.0
2014-10-02 14:30:00,59.01,59.2,58.93,59.09,1295800.0,44.2388,44.3813,44.1788,44.2988,1295800.0
2014-10-02 15:00:00,59.09,59.12,58.94,58.95,1552000.0,44.2988,44.3213,44.1863,44.1938,1552000.0
2014-10-02 15:30:00,58.95,58.98,58.82,58.84,3171000.0,44.1938,44.2163,44.0964,44.1114,3171000.0
2014-10-03 09:30:00,59.25,59.78,59.05,59.73,1782600.0,44.4187,44.8161,44.2688,44.7786,1782600.0
2014-10-03 10:00:00,59.72,59.99,59.7,59.89,1285900.0,44.7711,44.9735,44.7561,44.8985,1285900.0
2014-10-03 10:30:00,59.89,59.97,59.82,59.91,789600.0,44.8985,44.9585,44.8461,44.9135,789600.0
2014-10-03 11:00:00,59.91,59.96,59.84,59.91,730000.0,44.9135,44.951,44.8611,44.9135,730000.0
2014-10-03 11:30:00,59.91,59.93,59.66,59.76,853300.0,44.9135,44.9285,44.7261,44.8011,853300.0
2014-10-03 12:00:00,59.76,60.0,59.69,60.0,526100.0,44.8011,44.981,44.7486,44.981,526100.0
2014-10-03 12:30:00,60.0,60.12,59.97,60.1,661900.0,44.981,45.071,44.9585,45.056,661900.0
2014-10-03 13:00:00,60.09,60.26,60.08,60.22,1251800.0,45.0485,45.1759,45.041,45.1459,1251800.0
2014-10-03 13:30:00,60.21,60.22,60.12,60.19,662900.0,45.1384,45.1459,45.071,45.1234,662900.0
2014-10-03 14:00:00,60.18,60.3,60.18,60.26,1034500.0,45.1159,45.2059,45.1159,45.1759,1034500.0
2014-10-03 14:30:00,60.25,60.35,60.18,60.19,757200.0,45.1684,45.2434,45.1159,45.1234,757200.0
2014-10-03 15:00:00,60.19,60.27,60.15,60.21,1254000.0,45.1234,45.1834,45.0935,45.1384,1254000.0
2014-10-03 15:30:00,60.2,60.39,60.19,60.3,2642000.0,45.1309,45.2734,45.1234,45.2059,2642000.0
2014-10-06 09:30:00,60.85,60.85,60.52,60.55,1425900.0,45.6182,45.6182,45.3708,45.3933,1425900.0
2014-10-06 10:00:00,60.56,60.63,60.4,60.49,916000.0,45.4008,45.4533,45.2809,45.3484,916000.0
2014-10-06 10:30:00,60.48,60.59,60.35,60.4,629600.0,45.3409,45.4233,45.2434,45.2809,629600.0
2014-10-06 11:00:00,60.4,60.48,60.27,60.32,743800.0,45.2809,45.3409,45.1834,45.2209,743800.0
2014-10-06 11:30:00,60.33,60.44,60.09,60.16,636200.0,45.2284,45.3109,45.0485,45.101,636200.0
2014-10-06 12:00:00,60.16,60.31,60.15,60.22,385000.0,45.101,45.2134,45.0935,45.1459,385000.0
2014-10-06 12:30:00,60.21,60.22,60.02,60.04,423700.0,45.1384,45.1459,44.996,45.011,423700.0
2014-10-06 13:00:00,60.04,60.27,60.0,60.26,711700.0,45.011,45.1834,44.981,45.1759,711700.0
2014-10-06 13:30:00,60.26,60.3,60.16,60.28,339800.0,45.1759,45.2059,45.101,45.1909,339800.0
2014-10-06 14:00:00,60.28,60.37,60.15,60.32,417000.0,45.1909,45.2584,45.0935,45.2209,417000.0
2014-10-06 14:30:00,60.32,60.34,60.23,60.25,326400.0,45.2209,45.2359,45.1534,45.1684,326400.0
2014-10-06 15:00:00,60.25,60.34,60.17,60.29,682100.0,45.1684,45.2359,45.1085,45.1984,682100.0
2014-10-06 15:30:00,60.28,60.35,60.18,60.19,1157600.0,45.1909,45.2434,45.1159,45.1234,1157600.0
2014-10-07 09:30:00,59.92,59.92,59.19,59.5,1526400.0,44.921,44.921,44.3738,44.6062,1526400.0
2014-10-07 10:00:00,59.49,59.68,59.48,59.61,689500.0,44.5987,44.7411,44.5912,44.6886,689500.0
2014-10-07 10:30:00,59.61,59.78,59.47,59.47,685900.0,44.6886,44.8161,44.5837,44.5837,685900.0
2014-10-07 11:00:00,59.48,59.5,59.26,59.29,633100.0,44.5912,44.6062,44.4262,44.4487,633100.0
2014-10-07 11:30:00,59.29,59.48,59.23,59.36,517800.0,44.4487,44.5912,44.4037,44.5012,517800.0
2014-10-07 12:00:00,59.36,59.66,59.35,59.61,671300.0,44.5012,44.7261,44.4937,44.6886,671300.0
2014-10-07 12:30:00,59.61,59.64,59.41,59.55,652900.0,44.6886,44.7111,44.5387,44.6436,652900.0
2014-10-07 13:00:00,59.55,59.71,59.41,59.69,797100.0,44.6436,44.7636,44.5387,44.7486,797100.0
2014-10-07 13:30:00,59.69,59.69,59.53,59.61,341400.0,44.7486,44.7486,44.6287,44.6886,341400.0
2014-10-07 14:00:00,59.6,59.67,59.43,59.45,599300.0,44.6811,44.7336,44.5537,44.5687,599300.0
2014-10-07 14:30:00,59.46,59.48,59.35,59.42,606300.0,44.5762,44.5912,44.4937,44.5462,606300.0
2014-10-07 15:00:00,59.41,59.47,59.26,59.36,1006100.0,44.5387,44.5837,44.4262,44.5012,1006100.0
2014-10-07 15:30:00,59.35,59.44,59.21,59.26,3717400.0,44.4937,44.5612,44.3888,44.4262,3717400.0
2014-10-08 09:30:00,59.36,59.69,59.18,59.56,1465300.0,44.5012,44.7486,44.3663,44.6511,1465300.0
2014-10-08 10:00:00,59.55,59.65,59.33,59.52,1273500.0,44.6436,44.7186,44.4787,44.6212,1273500.0
2014-10-08 10:30:00,59.53,59.59,59.26,59.32,1111800.0,44.6287,44.6736,44.4262,44.4712,1111800.0
2014-10-08 11:00:00,59.3,59.59,59.26,59.56,998400.0,44.4562,44.6736,44.4262,44.6511,998400.0
2014-10-08 11:30:00,59.56,59.65,59.38,59.45,617100.0,44.6511,44.7186,44.5162,44.5687,617100.0
2014-10-08 12:00:00,59.45,59.64,59.45,59.52,701200.0,44.5687,44.7111,44.5687,44.6212,701200.0
2014-10-08 12:30:00,59.52,59.58,59.41,59.44,377100.0,44.6212,44.6661,44.5387,44.5612,377100.0
2014-10-08 13:00:00,59.45,59.64,59.44,59.55,362800.0,44.5687,44.7111,44.5612,44.6436,362800.0
2014-10-08 13:30:00,59.55,59.74,59.48,59.7,542700.0,44.6436,44.7861,44.5912,44.7561,542700.0
2014-10-08 14:00:00,59.69,60.14,59.69,60.02,1467000.0,44.7486,45.086,44.7486,44.996,1467000.0
2014-10-08 14:30:00,60.02,60.16,59.96,60.05,724900.0,44.996,45.101,44.951,45.0185,724900.0
2014-10-08 15:00:00,60.06,60.3,60.04,60.25,743000.0,45.026,45.2059,45.011,45.1684,743000.0
2014-10-08 15:30:00,60.26,60.43,60.2,60.37,2454400.0,45.1759,45.3034,45.1309,45.2584,2454400.0
2014-10-09 09:30:00,60.33,60.34,59.87,59.97,1482600.0,45.2284,45.2359,44.8835,44.9585,1482600.0
2014-10-09 10:00:00,59.96,60.14,59.88,60.0,811300.0,44.951,45.086,44.891,44.981,811300.0
2014-10-09 10:30:00,60.0,60.0,59.81,59.94,1063000.0,44.981,44.981,44.8386,44.936,1063000.0
2014-10-09 11:00:00,59.95,59.95,59.72,59.76,845900.0,44.9435,44.9435,44.7711,44.8011,845900.0
2014-10-09 11:30:00,59.77,59.78,59.27,59.42,1299300.0,44.8086,44.8161,44.4337,44.5462,1299300.0
2014-10-09 12:00:00,59.41,59.53,59.18,59.24,1033000.0,44.5387,44.6287,44.3663,44.4112,1033000.0
2014-10-09 12:30:00,59.24,59.37,59.19,59.35,827000.0,44.4112,44.5087,44.3738,44.4937,827000.0
2014-10-09 13:00:00,59.35,59.41,59.08,59.32,1141600.0,44.4937,44.5387,44.2913,44.4712,1141600.0
2014-10-09 13:30:00,59.32,59.54,59.2,59.23,991000.0,44.4712,44.6362,44.3813,44.4037,991000.0
2014-10-09 14:00:00,59.22,59.22,58.96,59.02,1028800.0,44.3963,44.3963,44.2013,44.2463,1028800.0
2014-10-09 14:30:00,59.0,59.23,58.89,59.11,1145000.0,44.2313,44.4037,44.1489,44.3138,1145000.0
2014-10-09 15:00:00,59.1,59.29,59.08,59.23,1205800.0,44.3063,44.4487,44.2913,44.4037,1205800.0
2014-10-09 15:30:00,59.23,59.44,59.05,59.1,2803900.0,44.4037,44.5612,44.2688,44.3063,2803900.0
2014-10-10 09:30:00,59.03,59.82,58.95,59.71,2087000.0,44.2538,44.8461,44.1938,44.7636,2087000.0
2014-10-10 10:00:00,59.7,59.74,59.05,59.09,1723300.0,44.7561,44.7861,44.2688,44.2988,1723300.0
2014-10-10 10:30:00,59.1,59.56,58.96,59.4,1570300.0,44.3063,44.6511,44.2013,44.5312,1570300.0
2014-10-10 11:00:00,59.4,59.51,59.08,59.2,1181000.0,44.5312,44.6137,44.2913,44.3813,1181000.0
2014-10-10 11:30:00,59.2,59.36,59.01,59.25,708400.0,44.3813,44.5012,44.2388,44.4187,708400.0
2014-10-10 12:00:00,59.25,59.59,59.24,59.37,839300.0,44.4187,44.6736,44.4112,44.5087,839300.0
2014-10-10 12:30:00,59.37,59.55,59.34,59.36,855000.0,44.5087,44.6436,44.4862,44.5012,855000.0
2014-10-10 13:00:00,59.36,59.44,59.15,59.2,535600.0,44.5012,44.5612,44.3438,44.3813,535600.0
2014-10-10 13:30:00,59.2,59.44,59.17,59.37,643000.0,44.3813,44.5612,44.3588,44.5087,643000.0
2014-10-10 14:00:00,59.38,59.46,59.16,59.24,615400.0,44.5162,44.5762,44.3513,44.4112,615400.0
2014-10-10 14:30:00,59.23,59.26,58.96,58.99,640200.0,44.4037,44.4262,44.2013,44.2238,640200.0
2014-10-10 15:00:00,59.0,59.04,58.73,58.89,943100.0,44.2313,44.2613,44.0289,44.1489,943100.0
2014-10-10 15:30:00,58.89,58.92,58.51,58.51,2256800.0,44.1489,44.1713,43.864,43.864,2256800.0
2014-10-13 09:30:00,58.5,59.13,58.41,58.8,1672700.0,43.8565,44.3288,43.789,44.0814,1672700.0
2014-10-13 10:00:00,58.8,58.86,58.55,58.66,1263400.0,44.0814,44.1264,43.894,43.9764,1263400.0
2014-10-13 10:30:00,58.66,59.1,58.65,58.93,1467900.0,43.9764,44.3063,43.9689,44.1788,1467900.0
2014-10-13 11:00:00,58.93,59.15,58.73,58.79,1252300.0,44.1788,44.3438,44.0289,44.0739,1252300.0
2014-10-13 11:30:00,58.8,58.92,58.7,58.76,884200.0,44.0814,44.1713,44.0064,44.0514,884200.0
2014-10-13 12:00:00,58.76,58.88,58.66,58.87,688600.0,44.0514,44.1414,43.9764,44.1339,688600.0
2014-10-13 12:30:00,58.88,59.1,58.88,58.95,796300.0,44.1414,44.3063,44.1414,44.1938,796300.0
2014-10-13 13:00:00,58.95,59.07,58.84,59.05,538000.0,44.1938,44.2838,44.1114,44.2688,538000.0
2014-10-13 13:30:00,59.05,59.11,58.88,58.98,616700.0,44.2688,44.3138,44.1414,44.2163,616700.0
2014-10-13 14:00:00,58.98,59.06,58.86,59.01,727100.0,44.2163,44.2763,44.1264,44.2388,727100.0
2014-10-13 14:30:00,58.99,59.01,58.85,58.88,821900.0,44.2238,44.2388,44.1189,44.1414,821900.0
2014-10-13 15:00:00,58.87,58.9,58.6,58.68,970400.0,44.1339,44.1564,43.9314,43.9914,970400.0
2014-10-13 15:30:00,58.67,58.67,58.11,58.18,3684600.0,43.9839,43.9839,43.5641,43.6166,3684600.0
2014-10-14 09:30:00,56.69,58.03,56.06,57.71,5462600.0,42.4996,43.5041,42.0273,43.2642,5462600.0
2014-10-14 10:00:00,57.72,57.75,57.36,57.41,2268300.0,43.2717,43.2942,43.0018,43.0393,2268300.0
2014-10-14 10:30:00,57.42,57.66,57.28,57.42,1485900.0,43.0468,43.2267,42.9419,43.0468,1485900.0
2014-10-14 11:00:00,57.43,57.74,57.38,57.66,1031900.0,43.0543,43.2867,43.0168,43.2267,1031900.0
2014-10-14 11:30:00,57.66,57.82,57.58,57.77,1218500.0,43.2267,43.3467,43.1668,43.3092,1218500.0
2014-10-14 12:00:00,57.77,58.25,57.76,58.19,1294200.0,43.3092,43.6691,43.3017,43.6241,1294200.0
2014-10-14 12:30:00,58.19,58.28,57.84,58.25,1238400.0,43.6241,43.6915,43.3617,43.6691,1238400.0
2014-10-14 13:00:00,58.25,58.52,58.13,58.2,909500.0,43.6691,43.8715,43.5791,43.6316,909500.0
2014-10-14 13:30:00,58.2,58.31,58.0,58.22,852500.0,43.6316,43.714,43.4816,43.6466,852500.0
2014-10-14 14:00:00,58.23,58.25,57.96,58.0,809600.0,43.6541,43.6691,43.4517,43.4816,809600.0
2014-10-14 14:30:00,58.01,58.12,57.81,57.84,1167000.0,43.4891,43.5716,43.3392,43.3617,1167000.0
2014-10-14 15:00:00,57.84,57.96,57.53,57.7,1642900.0,43.3617,43.4517,43.1293,43.2567,1642900.0
2014-10-14 15:30:00,57.7,58.04,57.58,57.98,3258300.0,43.2567,43.5116,43.1668,43.4666,3258300.0
2014-10-15 09:30:00,57.02,57.38,55.97,56.64,2833900.0,42.7469,43.0168,41.9598,42.4621,2833900.0
2014-10-15 10:00:00,56.63,57.05,56.37,56.56,2104500.0,42.4546,42.7694,42.2597,42.4021,2104500.0
2014-10-15 10:30:00,56.56,56.61,56.21,56.37,1405400.0,42.4021,42.4396,42.1397,42.2597,1405400.0
2014-10-15 11:00:00,56.37,56.4,55.92,55.93,1583000.0,42.2597,42.2821,41.9223,41.9298,1583000.0
2014-10-15 11:30:00,55.93,56.07,55.75,55.76,1591700.0,41.9298,42.0347,41.7949,41.8023,1591700.0
2014-10-15 12:00:00,55.76,55.83,55.34,55.65,1715900.0,41.8023,41.8548,41.4875,41.7199,1715900.0
2014-10-15 12:30:00,55.64,55.68,54.84,54.98,2283900.0,41.7124,41.7424,41.1126,41.2176,2283900.0
2014-10-15 13:00:00,54.98,55.1,54.26,54.49,3665200.0,41.2176,41.3076,40.6778,40.8502,3665200.0
2014-10-15 13:30:00,54.5,55.26,54.41,55.09,2172700.0,40.8577,41.4275,40.7903,41.3001,2172700.0
2014-10-15 14:00:00,55.1,55.32,54.8,54.95,1879700.0,41.3076,41.4725,41.0827,41.1951,1879700.0
2014-10-15 14:30:00,54.94,55.57,54.92,55.39,1999800.0,41.1876,41.6599,41.1726,41.525,1999800.0
2014-10-15 15:00:00,55.39,55.49,55.04,55.34,2252100.0,41.525,41.5999,41.2626,41.4875,2252100.0
2014-10-15 15:30:00,55.34,55.81,55.19,55.51,5612300.0,41.4875,41.8398,41.375,41.6149,5612300.0
2014-10-16 09:30:00,54.75,55.48,54.35,55.27,3081900.0,41.0452,41.5924,40.7453,41.435,3081900.0
2014-10-16 10:00:00,55.3,55.32,54.28,54.34,4477800.0,41.4575,41.4725,40.6928,40.7378,4477800.0
2014-10-16 10:30:00,54.34,55.25,54.32,55.17,2746200.0,40.7378,41.42,40.7228,41.36,2746200.0
2014-10-16 11:00:00,55.18,55.75,54.84,55.72,2034600.0,41.3675,41.7949,41.1126,41.7724,2034600.0
2014-10-16 11:30:00,55.73,55.93,55.33,55.44,1370100.0,41.7799,41.9298,41.48,41.5624,1370100.0
2014-10-16 12:00:00,55.43,55.69,55.26,55.57,1123500.0,41.555,41.7499,41.4275,41.6599,1123500.0
2014-10-16 12:30:00,55.57,55.62,55.26,55.56,1329400.0,41.6599,41.6974,41.4275,41.6524,1329400.0
2014-10-16 13:00:00,55.57,55.87,55.57,55.74,1077700.0,41.6599,41.8848,41.6599,41.7874,1077700.0
2014-10-16 13:30:00,55.73,55.98,55.59,55.63,1253300.0,41.7799,41.9673,41.6749,41.7049,1253300.0
2014-10-16 14:00:00,55.63,55.88,55.54,55.71,1156500.0,41.7049,41.8923,41.6374,41.7649,1156500.0
2014-10-16 14:30:00,55.72,55.82,55.11,55.39,1868200.0,41.7724,41.8473,41.3151,41.525,1868200.0
2014-10-16 15:00:00,55.4,55.5,55.14,55.36,2171500.0,41.5325,41.6074,41.3375,41.5025,2171500.0
2014-10-16 15:30:00,55.36,55.39,54.96,55.08,3748800.0,41.5025,41.525,41.2026,41.2926,3748800.0
2014-10-17 09:30:00,55.73,56.25,55.57,56.02,3149200.0,41.7799,42.1697,41.6599,41.9973,3149200.0
2014-10-17 10:00:00,56.03,56.64,56.02,56.63,1744700.0,42.0048,42.4621,41.9973,42.4546,1744700.0
2014-10-17 10:30:00,56.64,56.75,56.37,56.55,1241000.0,42.4621,42.5445,42.2597,42.3946,1241000.0
2014-10-17 11:00:00,56.54,56.71,56.49,56.62,1068300.0,42.3871,42.5145,42.3496,42.4471,1068300.0
2014-10-17 11:30:00,56.63,56.78,56.58,56.67,756300.0,42.4546,42.567,42.4171,42.4846,756300.0
2014-10-17 12:00:00,56.68,56.76,56.46,56.57,811200.0,42.4921,42.552,42.3271,42.4096,811200.0
2014-10-17 12:30:00,56.56,56.67,56.28,56.32,949700.0,42.4021,42.4846,42.1922,42.2222,949700.0
2014-10-17 13:00:00,56.32,56.38,56.1,56.22,560700.0,42.2222,42.2672,42.0572,42.1472,560700.0
2014-10-17 13:30:00,56.22,56.36,56.02,56.11,581100.0,42.1472,42.2522,41.9973,42.0647,581100.0
2014-10-17 14:00:00,56.1,56.11,55.76,55.87,1181600.0,42.0572,42.0647,41.8023,41.8848,1181600.0
2014-10-17 14:30:00,55.86,56.06,55.81,56.04,743000.0,41.8773,42.0273,41.8398,42.0123,743000.0
2014-10-17 15:00:00,56.05,56.31,55.85,56.23,1224500.0,42.0198,42.2147,41.8698,42.1547,1224500.0
2014-10-17 15:30:00,56.23,56.41,56.15,56.2,2433500.0,42.1547,42.2896,42.0947,42.1322,2433500.0
2014-10-20 09:30:00,56.1,56.7,56.07,56.46,1304400.0,42.0572,42.507,42.0347,42.3271,1304400.0
2014-10-20 10:00:00,56.46,56.65,56.27,56.59,818300.0,42.3271,42.4696,42.1847,42.4246,818300.0
2014-10-20 10:30:00,56.6,56.65,56.4,56.43,606400.0,42.4321,42.4696,42.2821,42.3046,606400.0
2014-10-20 11:00:00,56.42,56.65,56.32,56.57,445000.0,42.2971,42.4696,42.2222,42.4096,445000.0
2014-10-20 11:30:00,56.56,56.56,56.37,56.43,374600.0,42.4021,42.4021,42.2597,42.3046,374600.0
2014-10-20 12:00:00,56.43,56.53,56.38,56.39,318900.0,42.3046,42.3796,42.2672,42.2746,318900.0
2014-10-20 12:30:00,56.4,56.42,56.26,56.31,422900.0,42.2821,42.2971,42.1772,42.2147,422900.0
2014-10-20 13:00:00,56.31,56.57,56.26,56.55,395600.0,42.2147,42.4096,42.1772,42.3946,395600.0
2014-10-20 13:30:00,56.55,56.62,56.53,56.58,394300.0,42.3946,42.4471,42.3796,42.4171,394300.0
2014-10-20 14:00:00,56.58,56.73,56.57,56.59,502600.0,42.4171,42.5295,42.4096,42.4246,502600.0
2014-10-20 14:30:00,56.59,56.63,56.48,56.56,397500.0,42.4246,42.4546,42.3421,42.4021,397500.0
2014-10-20 15:00:00,56.57,56.74,56.56,56.57,702900.0,42.4096,42.537,42.4021,42.4096,702900.0
2014-10-20 15:30:00,56.57,56.75,56.57,56.62,1345200.0,42.4096,42.5445,42.4096,42.4471,1345200.0
2014-10-21 09:30:00,57.21,57.59,57.08,57.38,1836900.0,42.8894,43.1743,42.7919,43.0168,1836900.0
2014-10-21 10:00:00,57.39,57.54,57.33,57.5,1193900.0,43.0243,43.1368,42.9794,43.1068,1193900.0
2014-10-21 10:30:00,57.51,57.65,57.46,57.55,673900.0,43.1143,43.2192,43.0768,43.1443,673900.0
2014-10-21 11:00:00,57.55,57.59,57.42,57.49,826900.0,43.1443,43.1743,43.0468,43.0993,826900.0
2014-10-21 11:30:00,57.48,57.76,57.46,57.73,724600.0,43.0918,43.3017,43.0768,43.2792,724600.0
2014-10-21 12:00:00,57.74,57.8,57.72,57.75,507000.0,43.2867,43.3317,43.2717,43.2942,507000.0
2014-10-21 12:30:00,57.76,57.78,57.68,57.7,493300.0,43.3017,43.3167,43.2417,43.2567,493300.0
2014-10-21 13:00:00,57.7,57.7,57.58,57.64,408900.0,43.2567,43.2567,43.1668,43.2118,408900.0
2014-10-21 13:30:00,57.64,57.77,57.64,57.73,528600.0,43.2118,43.3092,43.2118,43.2792,528600.0
2014-10-21 14:00:00,57.73,57.84,57.71,57.82,708200.0,43.2792,43.3617,43.2642,43.3467,708200.0
2014-10-21 14:30:00,57.81,57.87,57.76,57.85,650800.0,43.3392,43.3842,43.3017,43.3692,650800.0
2014-10-21 15:00:00,57.85,58.01,57.83,58.0,1176000.0,43.3692,43.4891,43.3542,43.4816,1176000.0
2014-10-21 15:30:00,58.0,58.0,57.83,57.91,1843500.0,43.4816,43.4816,43.3542,43.4142,1843500.0
2014-10-22 09:30:00,58.04,58.26,57.64,58.08,1570500.0,43.5116,43.6766,43.2118,43.5416,1570500.0
2014-10-22 10:00:00,58.08,58.2,58.02,58.08,1034000.0,43.5416,43.6316,43.4966,43.5416,1034000.0
2014-10-22 10:30:00,58.08,58.15,58.01,58.1,763600.0,43.5416,43.5941,43.4891,43.5566,763600.0
2014-10-22 11:00:00,58.09,58.21,58.07,58.15,745300.0,43.5491,43.6391,43.5341,43.5941,745300.0
2014-10-22 11:30:00,58.16,58.25,58.14,58.21,514400.0,43.6016,43.6691,43.5866,43.6391,514400.0
2014-10-22 12:00:00,58.21,58.23,58.04,58.11,597600.0,43.6391,43.6541,43.5116,43.5641,597600.0
2014-10-22 12:30:00,58.11,58.15,57.94,58.05,649700.0,43.5641,43.5941,43.4367,43.5191,649700.0
2014-10-22 13:00:00,58.05,58.06,57.72,57.77,786800.0,43.5191,43.5266,43.2717,43.3092,786800.0
2014-10-22 13:30:00,57.76,57.84,57.67,57.71,599000.0,43.3017,43.3617,43.2342,43.2642,599000.0
2014-10-22 14:00:00,57.71,57.83,57.61,57.67,770100.0,43.2642,43.3542,43.1893,43.2342,770100.0
2014-10-22 14:30:00,57.67,57.85,57.61,57.84,793400.0,43.2342,43.3692,43.1893,43.3617,793400.0
2014-10-22 15:00:00,57.84,57.86,57.7,57.76,775300.0,43.3617,43.3767,43.2567,43.3017,775300.0
2014-10-22 15:30:00,57.75,57.75,57.44,57.46,1829400.0,43.2942,43.2942,43.0618,43.0768,1829400.0
2014-10-23 09:30:00,58.12,58.5,58.06,58.17,1319000.0,43.5716,43.8565,43.5266,43.6091,1319000.0
2014-10-23 10:00:00,58.17,58.34,58.16,58.22,957900.0,43.6091,43.7365,43.6016,43.6466,957900.0
2014-10-23 10:30:00,58.23,58.45,58.2,58.42,663600.0,43.6541,43.819,43.6316,43.7965,663600.0
2014-10-23 11:00:00,58.42,58.47,58.34,58.35,474900.0,43.7965,43.834,43.7365,43.744,474900.0
2014-10-23 11:30:00,58.35,58.4,58.26,58.29,443200.0,43.744,43.7815,43.6766,43.699,443200.0
2014-10-23 12:00:00,58.29,58.38,58.28,58.37,405200.0,43.699,43.7665,43.6915,43.759,405200.0
2014-10-23 12:30:00,58.36,58.36,58.22,58.26,439500.0,43.7515,43.7515,43.6466,43.6766,439500.0
2014-10-23 13:00:00,58.27,58.42,58.25,58.4,418300.0,43.6841,43.7965,43.6691,43.7815,418300.0
2014-10-23 13:30:00,58.41,58.46,58.38,58.39,323700.0,43.789,43.8265,43.7665,43.774,323700.0
2014-10-23 14:00:00,58.39,58.6,58.39,58.58,535200.0,43.774,43.9314,43.774,43.9165,535200.0
2014-10-23 14:30:00,58.58,58.59,58.18,58.35,815300.0,43.9165,43.924,43.6166,43.744,815300.0
2014-10-23 15:00:00,58.35,58.36,58.09,58.13,986500.0,43.744,43.7515,43.5491,43.5791,986500.0
2014-10-23 15:30:00,58.13,58.28,57.94,58.04,1755300.0,43.5791,43.6915,43.4367,43.5116,1755300.0
2014-10-24 09:30:00,58.0,58.55,58.0,58.39,744200.0,43.4816,43.894,43.4816,43.774,744200.0
2014-10-24 10:00:00,58.39,58.49,58.13,58.27,686400.0,43.774,43.849,43.5791,43.6841,686400.0
2014-10-24 10:30:00,58.27,58.5,58.27,58.47,400500.0,43.6841,43.8565,43.6841,43.834,400500.0
2014-10-24 11:00:00,58.47,58.48,58.33,58.42,517300.0,43.834,43.8415,43.729,43.7965,517300.0
2014-10-24 11:30:00,58.42,58.53,58.41,58.45,506000.0,43.7965,43.879,43.789,43.819,506000.0
2014-10-24 12:00:00,58.45,58.59,58.41,58.51,309200.0,43.819,43.924,43.789,43.864,309200.0
2014-10-24 12:30:00,58.51,58.54,58.42,58.48,244700.0,43.864,43.8865,43.7965,43.8415,244700.0
2014-10-24 13:00:00,58.47,58.54,58.34,58.38,351700.0,43.834,43.8865,43.7365,43.7665,351700.0
2014-10-24 13:30:00,58.38,58.46,58.35,58.41,278600.0,43.7665,43.8265,43.744,43.789,278600.0
2014-10-24 14:00:00,58.4,58.53,58.38,58.49,338700.0,43.7815,43.879,43.7665,43.849,338700.0
2014-10-24 14:30:00,58.5,58.51,58.44,58.44,483100.0,43.8565,43.864,43.8115,43.8115,483100.0
2014-10-24 15:00:00,58.45,58.59,58.45,58.59,658500.0,43.819,43.924,43.819,43.924,658500.0
2014-10-24 15:30:00,58.58,58.78,58.58,58.74,2061800.0,43.9165,44.0664,43.9165,44.0364,2061800.0
2014-10-27 09:30:00,58.45,58.54,58.25,58.49,1120100.0,43.819,43.8865,43.6691,43.849,1120100.0
2014-10-27 10:00:00,58.49,58.65,58.35,58.47,729200.0,43.849,43.9689,43.744,43.834,729200.0
2014-10-27 10:30:00,58.47,58.55,58.33,58.51,774200.0,43.834,43.894,43.729,43.864,774200.0
2014-10-27 11:00:00,58.5,58.66,58.42,58.61,505700.0,43.8565,43.9764,43.7965,43.9389,505700.0
2014-10-27 11:30:00,58.6,58.64,58.39,58.47,430100.0,43.9314,43.9614,43.774,43.834,430100.0
2014-10-27 12:00:00,58.45,58.61,58.45,58.49,360800.0,43.819,43.9389,43.819,43.849,360800.0
2014-10-27 12:30:00,58.5,58.63,58.46,58.55,274700.0,43.8565,43.9539,43.8265,43.894,274700.0
2014-10-27 13:00:00,58.55,58.79,58.55,58.72,511400.0,43.894,44.0739,43.894,44.0214,511400.0
2014-10-27 13:30:00,58.73,58.79,58.69,58.7,414600.0,44.0289,44.0739,43.9989,44.0064,414600.0
2014-10-27 14:00:00,58.71,58.76,58.65,58.69,377100.0,44.0139,44.0514,43.9689,43.9989,377100.0
2014-10-27 14:30:00,58.69,58.72,58.58,58.62,504100.0,43.9989,44.0214,43.9165,43.9464,504100.0
2014-10-27 15:00:00,58.62,58.69,58.6,58.6,474400.0,43.9464,43.9989,43.9314,43.9314,474400.0
2014-10-27 15:30:00,58.61,58.7,58.59,58.65,1473600.0,43.9389,44.0064,43.924,43.9689,1473600.0
2014-10-28 09:30:00,58.87,59.16,58.81,59.0,1449300.0,44.1339,44.3513,44.0889,44.2313,1449300.0
2014-10-28 10:00:00,59.0,59.11,58.93,59.07,738500.0,44.2313,44.3138,44.1788,44.2838,738500.0
2014-10-28 10:30:00,59.07,59.14,59.05,59.13,415200.0,44.2838,44.3363,44.2688,44.3288,415200.0
2014-10-28 11:00:00,59.13,59.3,59.12,59.25,524000.0,44.3288,44.4562,44.3213,44.4187,524000.0
2014-10-28 11:30:00,59.27,59.28,59.09,59.1,823700.0,44.4337,44.4412,44.2988,44.3063,823700.0
2014-10-28 12:00:00,59.1,59.21,59.09,59.19,427000.0,44.3063,44.3888,44.2988,44.3738,427000.0
2014-10-28 12:30:00,59.19,59.24,59.12,59.17,441600.0,44.3738,44.4112,44.3213,44.3588,441600.0
2014-10-28 13:00:00,59.17,59.28,59.17,59.23,298700.0,44.3588,44.4412,44.3588,44.4037,298700.0
2014-10-28 13:30:00,59.25,59.35,59.21,59.33,486100.0,44.4187,44.4937,44.3888,44.4787,486100.0
2014-10-28 14:00:00,59.33,59.4,59.32,59.4,570100.0,44.4787,44.5312,44.4712,44.5312,570100.0
2014-10-28 14:30:00,59.4,59.48,59.39,59.47,685800.0,44.5312,44.5912,44.5237,44.5837,685800.0
2014-10-28 15:00:00,59.47,59.67,59.46,59.62,961800.0,44.5837,44.7336,44.5762,44.6961,961800.0
2014-10-28 15:30:00,59.62,59.69,59.51,59.63,2271400.0,44.6961,44.7486,44.6137,44.7036,2271400.0
2014-10-29 09:30:00,59.62,59.7,59.33,59.7,1007600.0,44.6961,44.7561,44.4787,44.7561,1007600.0
2014-10-29 10:00:00,59.7,59.78,59.43,59.44,1329100.0,44.7561,44.8161,44.5537,44.5612,1329100.0
2014-10-29 10:30:00,59.44,59.55,59.32,59.35,840100.0,44.5612,44.6436,44.4712,44.4937,840100.0
2014-10-29 11:00:00,59.35,59.39,59.21,59.28,591800.0,44.4937,44.5237,44.3888,44.4412,591800.0
2014-10-29 11:30:00,59.28,59.29,59.14,59.25,525700.0,44.4412,44.4487,44.3363,44.4187,525700.0
2014-10-29 12:00:00,59.26,59.26,59.1,59.1,374100.0,44.4262,44.4262,44.3063,44.3063,374100.0
2014-10-29 12:30:00,59.1,59.14,59.0,59.0,578000.0,44.3063,44.3363,44.2313,44.2313,578000.0
2014-10-29 13:00:00,59.01,59.13,58.98,59.13,467100.0,44.2388,44.3288,44.2163,44.3288,467100.0
2014-10-29 13:30:00,59.12,59.14,58.94,59.02,797600.0,44.3213,44.3363,44.1863,44.2463,797600.0
2014-10-29 14:00:00,59.01,59.31,58.76,59.23,2774900.0,44.2388,44.4637,44.0514,44.4037,2774900.0
2014-10-29 14:30:00,59.23,59.26,58.81,58.94,1525400.0,44.4037,44.4262,44.0889,44.1863,1525400.0
2014-10-29 15:00:00,58.94,59.07,58.76,59.06,1453800.0,44.1863,44.2838,44.0514,44.2763,1453800.0
2014-10-29 15:30:00,59.06,59.37,59.05,59.27,2050400.0,44.2763,44.5087,44.2688,44.4337,2050400.0
2014-10-30 09:30:00,58.94,59.42,58.94,59.08,1600800.0,44.1863,44.5462,44.1863,44.2913,1600800.0
2014-10-30 10:00:00,59.09,59.19,58.92,59.19,1029300.0,44.2988,44.3738,44.1713,44.3738,1029300.0
2014-10-30 10:30:00,59.19,59.28,59.09,59.28,888800.0,44.3738,44.4412,44.2988,44.4412,888800.0
2014-10-30 11:00:00,59.27,59.35,59.09,59.16,1191200.0,44.4337,44.4937,44.2988,44.3513,1191200.0
2014-10-30 11:30:00,59.16,59.31,59.12,59.28,807500.0,44.3513,44.4637,44.3213,44.4412,807500.0
2014-10-30 12:00:00,59.29,59.34,59.2,59.32,493100.0,44.4487,44.4862,44.3813,44.4712,493100.0
2014-10-30 12:30:00,59.32,59.41,59.31,59.37,467100.0,44.4712,44.5387,44.4637,44.5087,467100.0
2014-10-30 13:00:00,59.37,59.6,59.33,59.53,657200.0,44.5087,44.6811,44.4787,44.6287,657200.0
2014-10-30 13:30:00,59.54,59.68,59.45,59.61,814200.0,44.6362,44.7411,44.5687,44.6886,814200.0
2014-10-30 14:00:00,59.61,59.62,59.46,59.51,982900.0,44.6886,44.6961,44.5762,44.6137,982900.0
2014-10-30 14:30:00,59.51,59.52,59.2,59.26,778800.0,44.6137,44.6212,44.3813,44.4262,778800.0
2014-10-30 15:00:00,59.25,59.3,59.15,59.19,907800.0,44.4187,44.4562,44.3438,44.3738,907800.0
2014-10-30 15:30:00,59.19,59.39,59.15,59.38,1631600.0,44.3738,44.5237,44.3438,44.5162,1631600.0
2014-10-31 09:30:00,60.12,60.2,59.87,59.99,1590200.0,45.071,45.1309,44.8835,44.9735,1590200.0
2014-10-31 10:00:00,60.0,60.09,59.94,60.08,1325300.0,44.981,45.0485,44.936,45.041,1325300.0
2014-10-31 10:30:00,60.08,60.29,60.07,60.29,1631300.0,45.041,45.1984,45.0335,45.1984,1631300.0
2014-10-31 11:00:00,60.29,60.41,60.19,60.4,1302600.0,45.1984,45.2884,45.1234,45.2809,1302600.0
2014-10-31 11:30:00,60.4,60.49,60.34,60.4,872700.0,45.2809,45.3484,45.2359,45.2809,872700.0
2014-10-31 12:00:00,60.41,60.41,60.23,60.26,505500.0,45.2884,45.2884,45.1534,45.1759,505500.0
2014-10-31 12:30:00,60.27,60.36,60.21,60.33,655900.0,45.1834,45.2509,45.1384,45.2284,655900.0
2014-10-31 13:00:00,60.34,60.45,60.34,60.39,556100.0,45.2359,45.3184,45.2359,45.2734,556100.0
2014-10-31 13:30:00,60.4,60.41,60.28,60.31,505700.0,45.2809,45.2884,45.1909,45.2134,505700.0
2014-10-31 14:00:00,60.3,60.36,60.26,60.35,507400.0,45.2059,45.2509,45.1759,45.2434,507400.0
2014-10-31 14:30:00,60.36,60.36,60.26,60.35,558400.0,45.2509,45.2509,45.1759,45.2434,558400.0
2014-10-31 15:00:00,60.35,60.36,60.23,60.27,1559500.0,45.2434,45.2509,45.1534,45.1834,1559500.0
2014-10-31 15:30:00,60.27,60.54,60.27,60.47,2838800.0,45.1834,45.3858,45.1834,45.3334,2838800.0
2014-11-03 09:30:00,60.79,60.79,60.51,60.58,1398000.0,45.5733,45.5733,45.3633,45.4158,1398000.0
2014-11-03 10:00:00,60.59,60.74,60.36,60.42,1037800.0,45.4233,45.5358,45.2509,45.2959,1037800.0
2014-11-03 10:30:00,60.42,60.84,60.41,60.8,1123300.0,45.2959,45.6107,45.2884,45.5808,1123300.0
2014-11-03 11:00:00,60.79,60.86,60.71,60.75,786700.0,45.5733,45.6257,45.5133,45.5433,786700.0
2014-11-03 11:30:00,60.74,60.88,60.68,60.87,461500.0,45.5358,45.6407,45.4908,45.6332,461500.0
2014-11-03 12:00:00,60.86,60.96,60.83,60.9,446700.0,45.6257,45.7007,45.6032,45.6557,446700.0
2014-11-03 12:30:00,60.89,60.95,60.82,60.94,428000.0,45.6482,45.6932,45.5957,45.6857,428000.0
2014-11-03 13:00:00,60.94,61.15,60.89,61.1,617800.0,45.6857,45.8431,45.6482,45.8057,617800.0
2014-11-03 13:30:00,61.1,61.11,61.04,61.05,337100.0,45.8057,45.8132,45.7607,45.7682,337100.0
2014-11-03 14:00:00,61.04,61.1,60.99,61.07,555500.0,45.7607,45.8057,45.7232,45.7832,555500.0
2014-11-03 14:30:00,61.07,61.08,60.85,60.88,793000.0,45.7832,45.7907,45.6182,45.6407,793000.0
2014-11-03 15:00:00,60.87,60.95,60.72,60.75,732600.0,45.6332,45.6932,45.5208,45.5433,732600.0
2014-11-03 15:30:00,60.74,60.93,60.71,60.88,1601200.0,45.5358,45.6782,45.5133,45.6407,1601200.0
2014-11-04 09:30:00,60.24,60.37,59.63,59.78,2814100.0,45.1609,45.2584,44.7036,44.8161,2814100.0
2014-11-04 10:00:00,59.78,59.96,59.75,59.81,1248600.0,44.8161,44.951,44.7936,44.8386,1248600.0
2014-11-04 10:30:00,59.81,59.9,59.58,59.62,1011400.0,44.8386,44.906,44.6661,44.6961,1011400.0
2014-11-04 11:00:00,59.62,59.71,59.42,59.7,1373000.0,44.6961,44.7636,44.5462,44.7561,1373000.0
2014-11-04 11:30:00,59.7,59.71,59.57,59.69,576100.0,44.7561,44.7636,44.6586,44.7486,576100.0
2014-11-04 12:00:00,59.69,59.87,59.69,59.84,515900.0,44.7486,44.8835,44.7486,44.8611,515900.0
2014-11-04 12:30:00,59.85,60.1,59.83,59.96,580800.0,44.8686,45.056,44.8536,44.951,580800.0
2014-11-04 13:00:00,59.97,60.0,59.78,59.85,545300.0,44.9585,44.981,44.8161,44.8686,545300.0
2014-11-04 13:30:00,59.85,60.03,59.73,60.02,520700.0,44.8686,45.0035,44.7786,44.996,520700.0
2014-11-04 14:00:00,60.03,60.14,60.01,60.01,762600.0,45.0035,45.086,44.9885,44.9885,762600.0
2014-11-04 14:30:00,60.02,60.08,59.91,60.07,400800.0,44.996,45.041,44.9135,45.0335,400800.0
2014-11-04 15:00:00,60.06,60.11,59.97,60.02,537500.0,45.026,45.0635,44.9585,44.996,537500.0
2014-11-04 15:30:00,60.02,60.29,60.02,60.22,2219600.0,44.996,45.1984,44.996,45.1459,2219600.0
2014-11-05 09:30:00,60.8,60.99,60.43,60.61,1496300.0,45.5808,45.7232,45.3034,45.4383,1496300.0
2014-11-05 10:00:00,60.61,60.75,60.44,60.48,848300.0,45.4383,45.5433,45.3109,45.3409,848300.0
2014-11-05 10:30:00,60.49,60.68,60.39,60.67,821800.0,45.3484,45.4908,45.2734,45.4833,821800.0
2014-11-05 11:00:00,60.67,60.77,60.65,60.71,556000.0,45.4833,45.5583,45.4683,45.5133,556000.0
2014-11-05 11:30:00,60.71,60.75,60.62,60.71,646000.0,45.5133,45.5433,45.4458,45.5133,646000.0
2014-11-05 12:00:00,60.71,60.83,60.7,60.77,570400.0,45.5133,45.6032,45.5058,45.5583,570400.0
2014-11-05 12:30:00,60.78,60.86,60.76,60.82,315300.0,45.5658,45.6257,45.5508,45.5957,315300.0
2014-11-05 13:00:00,60.82,60.88,60.78,60.88,618500.0,45.5957,45.6407,45.5658,45.6407,618500.0
2014-11-05 13:30:00,60.88,60.94,60.71,60.78,766300.0,45.6407,45.6857,45.5133,45.5658,766300.0
2014-11-05 14:00:00,60.78,60.95,60.75,60.92,625600.0,45.5658,45.6932,45.5433,45.6707,625600.0
2014-11-05 14:30:00,60.93,61.01,60.92,61.0,907100.0,45.6782,45.7382,45.6707,45.7307,907100.0
2014-11-05 15:00:00,61.0,61.22,60.99,61.2,1062500.0,45.7307,45.8956,45.7232,45.8806,1062500.0
2014-11-05 15:30:00,61.21,61.23,61.09,61.13,2560900.0,45.8881,45.9031,45.7982,45.8281,2560900.0
2014-11-06 09:30:00,61.08,61.31,60.97,61.0,1190400.0,45.7907,45.9631,45.7082,45.7307,1190400.0
2014-11-06 10:00:00,61.01,61.02,60.63,60.77,1329400.0,45.7382,45.7457,45.4533,45.5583,1329400.0
2014-11-06 10:30:00,60.77,61.0,60.67,60.97,662600.0,45.5583,45.7307,45.4833,45.7082,662600.0
2014-11-06 11:00:00,60.98,61.09,60.88,61.03,769200.0,45.7157,45.7982,45.6407,45.7532,769200.0
2014-11-06 11:30:00,61.04,61.11,60.97,61.02,341700.0,45.7607,45.8132,45.7082,45.7457,341700.0
2014-11-06 12:00:00,61.02,61.17,60.92,61.14,382800.0,45.7457,45.8581,45.6707,45.8356,382800.0
2014-11-06 12:30:00,61.14,61.15,61.06,61.12,250300.0,45.8356,45.8431,45.7757,45.8207,250300.0
2014-11-06 13:00:00,61.13,61.2,61.1,61.2,230400.0,45.8281,45.8806,45.8057,45.8806,230400.0
2014-11-06 13:30:00,61.2,61.23,61.12,61.17,371200.0,45.8806,45.9031,45.8207,45.8581,371200.0
2014-11-06 14:00:00,61.17,61.19,61.1,61.16,433000.0,45.8581,45.8731,45.8057,45.8506,433000.0
2014-11-06 14:30:00,61.16,61.18,61.08,61.17,368600.0,45.8506,45.8656,45.7907,45.8581,368600.0
2014-11-06 15:00:00,61.16,61.2,61.09,61.2,426300.0,45.8506,45.8806,45.7982,45.8806,426300.0
2014-11-06 15:30:00,61.2,61.28,61.19,61.23,1202900.0,45.8806,45.9406,45.8731,45.9031,1202900.0
2014-11-07 09:30:00,61.07,61.26,60.86,61.22,1170600.0,45.7832,45.9256,45.6257,45.8956,1170600.0
2014-11-07 10:00:00,61.22,61.4,61.19,61.35,892300.0,45.8956,46.0306,45.8731,45.9931,892300.0
2014-11-07 10:30:00,61.35,61.4,61.15,61.36,916600.0,45.9931,46.0306,45.8431,46.0006,916600.0
2014-11-07 11:00:00,61.36,61.5,61.31,61.49,908800.0,46.0006,46.1055,45.9631,46.098,908800.0
2014-11-07 11:30:00,61.49,61.55,61.3,61.3,729600.0,46.098,46.143,45.9556,45.9556,729600.0
2014-11-07 12:00:00,61.31,61.41,61.22,61.34,576700.0,45.9631,46.0381,45.8956,45.9856,576700.0
2014-11-07 12:30:00,61.34,61.38,61.3,61.38,692800.0,45.9856,46.0156,45.9556,46.0156,692800.0
2014-11-07 13:00:00,61.37,61.43,61.31,61.35,507900.0,46.0081,46.0531,45.9631,45.9931,507900.0
2014-11-07 13:30:00,61.34,61.45,61.34,61.39,464500.0,45.9856,46.068,45.9856,46.0231,464500.0
2014-11-07 14:00:00,61.39,61.42,61.29,61.3,498500.0,46.0231,46.0456,45.9481,45.9556,498500.0
2014-11-07 14:30:00,61.3,61.33,61.26,61.29,469900.0,45.9556,45.9781,45.9256,45.9481,469900.0
2014-11-07 15:00:00,61.29,61.4,61.26,61.26,610500.0,45.9481,46.0306,45.9256,45.9256,610500.0
2014-11-07 15:30:00,61.26,61.46,61.24,61.45,1518100.0,45.9256,46.0755,45.9106,46.068,1518100.0
2014-11-10 09:30:00,61.25,61.92,61.2,61.81,1330300.0,45.9181,46.4204,45.8806,46.3379,1330300.0
2014-11-10 10:00:00,61.8,61.84,61.59,61.63,743500.0,46.3304,46.3604,46.173,46.203,743500.0
2014-11-10 10:30:00,61.62,61.82,61.6,61.75,1035900.0,46.1955,46.3454,46.1805,46.293,1035900.0
2014-11-10 11:00:00,61.75,61.92,61.74,61.84,683300.0,46.293,46.4204,46.2855,46.3604,683300.0
2014-11-10 11:30:00,61.84,61.86,61.77,61.78,433700.0,46.3604,46.3754,46.3079,46.3154,433700.0
2014-11-10 12:00:00,61.78,61.81,61.71,61.72,229000.0,46.3154,46.3379,46.263,46.2705,229000.0
2014-11-10 12:30:00,61.72,61.76,61.69,61.76,239900.0,46.2705,46.3004,46.248,46.3004,239900.0
2014-11-10 13:00:00,61.76,61.8,61.71,61.78,233900.0,46.3004,46.3304,46.263,46.3154,233900.0
2014-11-10 13:30:00,61.79,61.8,61.63,61.64,490800.0,46.3229,46.3304,46.203,46.2105,490800.0
2014-11-10 14:00:00,61.64,61.69,61.55,61.69,522200.0,46.2105,46.248,46.143,46.248,522200.0
2014-11-10 14:30:00,61.68,61.74,61.66,61.73,414700.0,46.2405,46.2855,46.2255,46.278,414700.0
2014-11-10 15:00:00,61.73,61.86,61.72,61.85,773200.0,46.278,46.3754,46.2705,46.3679,773200.0
2014-11-10 15:30:00,61.85,61.93,61.79,61.93,1629200.0,46.3679,46.4279,46.3229,46.4279,1629200.0
2014-11-11 09:30:00,61.71,61.87,61.55,61.74,1218400.0,46.263,46.3829,46.143,46.2855,1218400.0
2014-11-11 10:00:00,61.74,61.89,61.74,61.87,885700.0,46.2855,46.3979,46.2855,46.3829,885700.0
2014-11-11 10:30:00,61.87,61.88,61.83,61.88,652200.0,46.3829,46.3904,46.3529,46.3904,652200.0
2014-11-11 11:00:00,61.88,61.88,61.73,61.75,1062500.0,46.3904,46.3904,46.278,46.293,1062500.0
2014-11-11 11:30:00,61.75,61.77,61.7,61.73,623700.0,46.293,46.3079,46.2555,46.278,623700.0
2014-11-11 12:00:00,61.73,61.74,61.64,61.67,705700.0,46.278,46.2855,46.2105,46.233,705700.0
2014-11-11 12:30:00,61.68,61.77,61.67,61.74,464400.0,46.2405,46.3079,46.233,46.2855,464400.0
2014-11-11 13:00:00,61.74,61.77,61.64,61.67,575200.0,46.2855,46.3079,46.2105,46.233,575200.0
2014-11-11 13:30:00,61.67,61.68,61.52,61.54,418700.0,46.233,46.2405,46.1205,46.1355,418700.0
2014-11-11 14:00:00,61.54,61.55,61.45,61.51,554700.0,46.1355,46.143,46.068,46.113,554700.0
2014-11-11 14:30:00,61.52,61.52,61.36,61.39,565900.0,46.1205,46.1205,46.0006,46.0231,565900.0
2014-11-11 15:00:00,61.38,61.41,61.33,61.33,905700.0,46.0156,46.0381,45.9781,45.9781,905700.0
2014-11-11 15:30:00,61.34,61.38,61.29,61.36,1884100.0,45.9856,46.0156,45.9481,46.0006,1884100.0
2014-11-12 09:30:00,60.42,60.84,60.37,60.78,2015200.0,45.2959,45.6107,45.2584,45.5658,2015200.0
2014-11-12 10:00:00,60.78,60.83,60.72,60.74,1091600.0,45.5658,45.6032,45.5208,45.5358,1091600.0
2014-11-12 10:30:00,60.75,60.75,60.46,60.5,1061900.0,45.5433,45.5433,45.3259,45.3558,1061900.0
2014-11-12 11:00:00,60.5,60.5,60.23,60.4,1037300.0,45.3558,45.3558,45.1534,45.2809,1037300.0
2014-11-12 11:30:00,60.39,60.51,60.38,60.51,940000.0,45.2734,45.3633,45.2659,45.3633,940000.0
2014-11-12 12:00:00,60.51,60.56,60.43,60.51,524600.0,45.3633,45.4008,45.3034,45.3633,524600.0
2014-11-12 12:30:00,60.51,60.51,60.44,60.46,563800.0,45.3633,45.3633,45.3109,45.3259,563800.0
2014-11-12 13:00:00,60.46,60.47,60.43,60.46,567700.0,45.3259,45.3334,45.3034,45.3259,567700.0
2014-11-12 13:30:00,60.46,60.47,60.39,60.42,574900.0,45.3259,45.3334,45.2734,45.2959,574900.0
2014-11-12 14:00:00,60.42,60.45,60.41,60.43,742400.0,45.2959,45.3184,45.2884,45.3034,742400.0
2014-11-12 14:30:00,60.44,60.44,60.3,60.33,873400.0,45.3109,45.3109,45.2059,45.2284,873400.0
2014-11-12 15:00:00,60.32,60.4,60.27,60.4,972400.0,45.2209,45.2809,45.1834,45.2809,972400.0
2014-11-12 15:30:00,60.4,60.65,60.38,60.55,2749200.0,45.2809,45.4683,45.2659,45.3933,2749200.0
2014-11-13 09:30:00,60.5,60.55,60.23,60.27,1618500.0,45.3558,45.3933,45.1534,45.1834,1618500.0
2014-11-13 10:00:00,60.26,60.58,60.26,60.53,870100.0,45.1759,45.4158,45.1759,45.3783,870100.0
2014-11-13 10:30:00,60.53,60.63,60.45,60.56,575200.0,45.3783,45.4533,45.3184,45.4008,575200.0
2014-11-13 11:00:00,60.56,60.57,60.36,60.47,528500.0,45.4008,45.4083,45.2509,45.3334,528500.0
2014-11-13 11:30:00,60.46,60.48,60.32,60.32,917700.0,45.3259,45.3409,45.2209,45.2209,917700.0
2014-11-13 12:00:00,60.32,60.35,60.25,60.32,543100.0,45.2209,45.2434,45.1684,45.2209,543100.0
2014-11-13 12:30:00,60.33,60.41,60.24,60.24,396000.0,45.2284,45.2884,45.1609,45.1609,396000.0
2014-11-13 13:00:00,60.24,60.26,60.12,60.12,553000.0,45.1609,45.1759,45.071,45.071,553000.0
2014-11-13 13:30:00,60.12,60.14,59.99,60.1,530700.0,45.071,45.086,44.9735,45.056,530700.0
2014-11-13 14:00:00,60.1,60.14,60.05,60.09,420100.0,45.056,45.086,45.0185,45.0485,420100.0
2014-11-13 14:30:00,60.1,60.28,60.07,60.2,472800.0,45.056,45.1909,45.0335,45.1309,472800.0
2014-11-13 15:00:00,60.19,60.28,60.16,60.17,945400.0,45.1234,45.1909,45.101,45.1085,945400.0
2014-11-13 15:30:00,60.17,60.33,60.15,60.22,2167700.0,45.1085,45.2284,45.0935,45.1459,2167700.0
2014-11-14 09:30:00,60.32,60.43,60.18,60.39,813500.0,45.2209,45.3034,45.1159,45.2734,813500.0
2014-11-14 10:00:00,60.38,60.59,60.38,60.56,545200.0,45.2659,45.4233,45.2659,45.4008,545200.0
2014-11-14 10:30:00,60.56,60.62,60.44,60.55,402700.0,45.4008,45.4458,45.3109,45.3933,402700.0
2014-11-14 11:00:00,60.55,60.58,60.47,60.51,255300.0,45.3933,45.4158,45.3334,45.3633,255300.0
2014-11-14 11:30:00,60.51,60.52,60.37,60.42,298800.0,45.3633,45.3708,45.2584,45.2959,298800.0
2014-11-14 12:00:00,60.42,60.49,60.39,60.46,186600.0,45.2959,45.3484,45.2734,45.3259,186600.0
2014-11-14 12:30:00,60.47,60.49,60.42,60.44,170700.0,45.3334,45.3484,45.2959,45.3109,170700.0
2014-11-14 13:00:00,60.43,60.45,60.34,60.35,234200.0,45.3034,45.3184,45.2359,45.2434,234200.0
2014-11-14 13:30:00,60.35,60.4,60.31,60.33,265100.0,45.2434,45.2809,45.2134,45.2284,265100.0
2014-11-14 14:00:00,60.33,60.35,60.25,60.33,331700.0,45.2284,45.2434,45.1684,45.2284,331700.0
2014-11-14 14:30:00,60.33,60.36,60.25,60.3,314300.0,45.2284,45.2509,45.1684,45.2059,314300.0
2014-11-14 15:00:00,60.3,60.32,60.25,60.31,386600.0,45.2059,45.2209,45.1684,45.2134,386600.0
2014-11-14 15:30:00,60.31,60.37,60.25,60.29,1148300.0,45.2134,45.2584,45.1684,45.1984,1148300.0
2014-11-17 09:30:00,60.0,60.11,59.89,59.9,1103700.0,44.981,45.0635,44.8985,44.906,1103700.0
2014-11-17 10:00:00,59.9,60.34,59.9,60.28,760400.0,44.906,45.2359,44.906,45.1909,760400.0
2014-11-17 10:30:00,60.29,60.45,60.22,60.45,651000.0,45.1984,45.3184,45.1459,45.3184,651000.0
2014-11-17 11:00:00,60.44,60.48,60.22,60.23,457000.0,45.3109,45.3409,45.1459,45.1534,457000.0
2014-11-17 11:30:00,60.22,60.25,60.13,60.2,318500.0,45.1459,45.1684,45.0785,45.1309,318500.0
2014-11-17 12:00:00,60.19,60.26,60.13,60.23,203900.0,45.1234,45.1759,45.0785,45.1534,203900.0
2014-11-17 12:30:00,60.22,60.37,60.2,60.34,260100.0,45.1459,45.2584,45.1309,45.2359,260100.0
2014-11-17 13:00:00,60.34,60.48,60.34,60.46,182700.0,45.2359,45.3409,45.2359,45.3259,182700.0
2014-11-17 13:30:00,60.46,60.53,60.39,60.52,229500.0,45.3259,45.3783,45.2734,45.3708,229500.0
2014-11-17 14:00:00,60.53,60.53,60.4,60.41,225900.0,45.3783,45.3783,45.2809,45.2884,225900.0
2014-11-17 14:30:00,60.4,60.42,60.34,60.35,407400.0,45.2809,45.2959,45.2359,45.2434,407400.0
2014-11-17 15:00:00,60.35,60.36,60.27,60.34,404200.0,45.2434,45.2509,45.1834,45.2359,404200.0
2014-11-17 15:30:00,60.34,60.37,60.3,60.36,999400.0,45.2359,45.2584,45.2059,45.2509,999400.0
2014-11-18 09:30:00,60.35,60.46,60.2,60.45,1108700.0,45.2434,45.3259,45.1309,45.3184,1108700.0
2014-11-18 10:00:00,60.44,60.67,60.44,60.62,711600.0,45.3109,45.4833,45.3109,45.4458,711600.0
2014-11-18 10:30:00,60.62,60.74,60.62,60.7,1033400.0,45.4458,45.5358,45.4458,45.5058,1033400.0
2014-11-18 11:00:00,60.69,60.73,60.65,60.69,467700.0,45.4983,45.5283,45.4683,45.4983,467700.0
2014-11-18 11:30:00,60.69,60.75,60.67,60.75,299300.0,45.4983,45.5433,45.4833,45.5433,299300.0
2014-11-18 12:00:00,60.75,60.75,60.66,60.7,242300.0,45.5433,45.5433,45.4758,45.5058,242300.0
2014-11-18 12:30:00,60.7,60.76,60.69,60.75,189800.0,45.5058,45.5508,45.4983,45.5433,189800.0
2014-11-18 13:00:00,60.74,60.78,60.7,60.74,214200.0,45.5358,45.5658,45.5058,45.5358,214200.0
2014-11-18 13:30:00,60.73,60.74,60.64,60.7,232800.0,45.5283,45.5358,45.4608,45.5058,232800.0
2014-11-18 14:00:00,60.7,60.82,60.69,60.73,278900.0,45.5058,45.5957,45.4983,45.5283,278900.0
2014-11-18 14:30:00,60.73,60.76,60.64,60.64,324500.0,45.5283,45.5508,45.4608,45.4608,324500.0
2014-11-18 15:00:00,60.65,60.8,60.63,60.73,573400.0,45.4683,45.5808,45.4533,45.5283,573400.0
2014-11-18 15:30:00,60.73,60.73,60.51,60.54,1495500.0,45.5283,45.5283,45.3633,45.3858,1495500.0
2014-11-19 09:30:00,60.45,60.49,60.21,60.3,1090200.0,45.3184,45.3484,45.1384,45.2059,1090200.0
2014-11-19 10:00:00,60.3,60.31,60.18,60.19,710400.0,45.2059,45.2134,45.1159,45.1234,710400.0
2014-11-19 10:30:00,60.2,60.28,60.15,60.27,578400.0,45.1309,45.1909,45.0935,45.1834,578400.0
2014-11-19 11:00:00,60.27,60.53,60.24,60.51,781700.0,45.1834,45.3783,45.1609,45.3633,781700.0
2014-11-19 11:30:00,60.51,60.57,60.48,60.53,643300.0,45.3633,45.4083,45.3409,45.3783,643300.0
2014-11-19 12:00:00,60.53,60.55,60.47,60.5,249400.0,45.3783,45.3933,45.3334,45.3558,249400.0
2014-11-19 12:30:00,60.51,60.53,60.45,60.52,181600.0,45.3633,45.3783,45.3184,45.3708,181600.0
2014-11-19 13:00:00,60.53,60.57,60.45,60.52,279100.0,45.3783,45.4083,45.3184,45.3708,279100.0
2014-11-19 13:30:00,60.53,60.62,60.5,60.54,284700.0,45.3783,45.4458,45.3558,45.3858,284700.0
2014-11-19 14:00:00,60.54,60.79,60.52,60.59,675700.0,45.3858,45.5733,45.3708,45.4233,675700.0
2014-11-19 14:30:00,60.6,60.66,60.49,60.62,411800.0,45.4308,45.4758,45.3484,45.4458,411800.0
2014-11-19 15:00:00,60.64,60.69,60.55,60.64,677400.0,45.4608,45.4983,45.3933,45.4608,677400.0
2014-11-19 15:30:00,60.65,60.7,60.57,60.61,1120700.0,45.4683,45.5058,45.4083,45.4383,1120700.0
2014-11-20 09:30:00,60.2,60.25,59.93,60.01,1501300.0,45.1309,45.1684,44.9285,44.9885,1501300.0
2014-11-20 10:00:00,60.01,60.16,59.97,60.09,1015600.0,44.9885,45.101,44.9585,45.0485,1015600.0
2014-11-20 10:30:00,60.09,60.16,60.05,60.12,667400.0,45.0485,45.101,45.0185,45.071,667400.0
2014-11-20 11:00:00,60.11,60.17,60.09,60.1,508400.0,45.0635,45.1085,45.0485,45.056,508400.0
2014-11-20 11:30:00,60.1,60.13,60.07,60.09,299800.0,45.056,45.0785,45.0335,45.0485,299800.0
2014-11-20 12:00:00,60.08,60.08,59.94,59.94,642700.0,45.041,45.041,44.936,44.936,642700.0
2014-11-20 12:30:00,59.95,59.97,59.75,59.77,842200.0,44.9435,44.9585,44.7936,44.8086,842200.0
2014-11-20 13:00:00,59.77,59.97,59.76,59.96,682200.0,44.8086,44.9585,44.8011,44.951,682200.0
2014-11-20 13:30:00,59.97,59.97,59.88,59.93,419300.0,44.9585,44.9585,44.891,44.9285,419300.0
2014-11-20 14:00:00,59.94,60.1,59.93,60.08,393300.0,44.936,45.056,44.9285,45.041,393300.0
2014-11-20 14:30:00,60.07,60.08,60.05,60.06,252800.0,45.0335,45.041,45.0185,45.026,252800.0
2014-11-20 15:00:00,60.06,60.06,59.95,60.02,569400.0,45.026,45.026,44.9435,44.996,569400.0
2014-11-20 15:30:00,60.01,60.12,60.01,60.11,1149100.0,44.9885,45.071,44.9885,45.0635,1149100.0
2014-11-21 09:30:00,61.07,61.07,60.82,60.88,2739100.0,45.7832,45.7832,45.5957,45.6407,2739100.0
2014-11-21 10:00:00,60.88,60.98,60.87,60.87,822600.0,45.6407,45.7157,45.6332,45.6332,822600.0
2014-11-21 10:30:00,60.87,61.0,60.85,60.98,569400.0,45.6332,45.7307,45.6182,45.7157,569400.0
2014-11-21 11:00:00,60.98,60.99,60.81,60.84,553200.0,45.7157,45.7232,45.5882,45.6107,553200.0
2014-11-21 11:30:00,60.84,60.86,60.73,60.77,506500.0,45.6107,45.6257,45.5283,45.5583,506500.0
2014-11-21 12:00:00,60.76,60.82,60.55,60.55,496200.0,45.5508,45.5957,45.3933,45.3933,496200.0
2014-11-21 12:30:00,60.55,60.61,60.49,60.51,334500.0,45.3933,45.4383,45.3484,45.3633,334500.0
2014-11-21 13:00:00,60.5,60.51,60.32,60.35,485400.0,45.3558,45.3633,45.2209,45.2434,485400.0
2014-11-21 13:30:00,60.34,60.44,60.32,60.42,548300.0,45.2359,45.3109,45.2209,45.2959,548300.0
2014-11-21 14:00:00,60.42,60.46,60.32,60.34,350400.0,45.2959,45.3259,45.2209,45.2359,350400.0
2014-11-21 14:30:00,60.35,60.49,60.3,60.46,588700.0,45.2434,45.3484,45.2059,45.3259,588700.0
2014-11-21 15:00:00,60.46,60.54,60.39,60.42,739700.0,45.3259,45.3858,45.2734,45.2959,739700.0
2014-11-21 15:30:00,60.43,60.51,60.35,60.42,1398900.0,45.3034,45.3633,45.2434,45.2959,1398900.0
2014-11-24 09:30:00,60.7,61.31,60.7,61.06,1318900.0,45.5058,45.9631,45.5058,45.7757,1318900.0
2014-11-24 10:00:00,61.05,61.13,60.98,61.12,554300.0,45.7682,45.8281,45.7157,45.8207,554300.0
2014-11-24 10:30:00,61.13,61.13,61.05,61.06,520700.0,45.8281,45.8281,45.7682,45.7757,520700.0
2014-11-24 11:00:00,61.06,61.06,60.7,60.75,616800.0,45.7757,45.7757,45.5058,45.5433,616800.0
2014-11-24 11:30:00,60.75,60.82,60.73,60.73,317200.0,45.5433,45.5957,45.5283,45.5283,317200.0
2014-11-24 12:00:00,60.73,60.87,60.7,60.8,286400.0,45.5283,45.6332,45.5058,45.5808,286400.0
2014-11-24 12:30:00,60.8,60.82,60.71,60.73,242600.0,45.5808,45.5957,45.5133,45.5283,242600.0
2014-11-24 13:00:00,60.73,60.82,60.72,60.8,239400.0,45.5283,45.5957,45.5208,45.5808,239400.0
2014-11-24 13:30:00,60.82,60.86,60.76,60.84,271200.0,45.5957,45.6257,45.5508,45.6107,271200.0
2014-11-24 14:00:00,60.84,60.96,60.83,60.95,283500.0,45.6107,45.7007,45.6032,45.6932,283500.0
2014-11-24 14:30:00,60.95,61.0,60.87,60.9,413500.0,45.6932,45.7307,45.6332,45.6557,413500.0
2014-11-24 15:00:00,60.9,60.94,60.86,60.89,436100.0,45.6557,45.6857,45.6257,45.6482,436100.0
2014-11-24 15:30:00,60.9,60.99,60.88,60.95,1084100.0,45.6557,45.7232,45.6407,45.6932,1084100.0
2014-11-25 09:30:00,61.16,61.16,60.36,60.42,1515900.0,45.8506,45.8506,45.2509,45.2959,1515900.0
2014-11-25 10:00:00,60.41,60.45,60.21,60.33,1743800.0,45.2884,45.3184,45.1384,45.2284,1743800.0
2014-11-25 10:30:00,60.32,60.33,60.06,60.07,1368700.0,45.2209,45.2284,45.026,45.0335,1368700.0
2014-11-25 11:00:00,60.07,60.1,59.95,60.07,914700.0,45.0335,45.056,44.9435,45.0335,914700.0
2014-11-25 11:30:00,60.07,60.21,60.07,60.19,599000.0,45.0335,45.1384,45.0335,45.1234,599000.0
2014-11-25 12:00:00,60.2,60.24,60.18,60.22,583500.0,45.1309,45.1609,45.1159,45.1459,583500.0
2014-11-25 12:30:00,60.22,60.32,60.2,60.27,519400.0,45.1459,45.2209,45.1309,45.1834,519400.0
2014-11-25 13:00:00,60.28,60.28,60.18,60.21,410300.0,45.1909,45.1909,45.1159,45.1384,410300.0
2014-11-25 13:30:00,60.2,60.24,60.17,60.24,345100.0,45.1309,45.1609,45.1085,45.1609,345100.0
2014-11-25 14:00:00,60.24,60.24,60.17,60.23,508800.0,45.1609,45.1609,45.1085,45.1534,508800.0
2014-11-25 14:30:00,60.23,60.35,60.22,60.33,825400.0,45.1534,45.2434,45.1459,45.2284,825400.0
2014-11-25 15:00:00,60.34,60.38,60.28,60.3,976300.0,45.2359,45.2659,45.1909,45.2059,976300.0
2014-11-25 15:30:00,60.3,60.34,60.26,60.31,1775600.0,45.2059,45.2359,45.1759,45.2134,1775600.0
2014-11-26 09:30:00,60.57,60.57,60.31,60.46,1007400.0,45.4083,45.4083,45.2134,45.3259,1007400.0
2014-11-26 10:00:00,60.46,60.46,60.29,60.35,512200.0,45.3259,45.3259,45.1984,45.2434,512200.0
2014-11-26 10:30:00,60.36,60.36,60.26,60.31,546600.0,45.2509,45.2509,45.1759,45.2134,546600.0
2014-11-26 11:00:00,60.31,60.34,60.24,60.27,422500.0,45.2134,45.2359,45.1609,45.1834,422500.0
2014-11-26 11:30:00,60.26,60.27,60.2,60.24,288000.0,45.1759,45.1834,45.1309,45.1609,288000.0
2014-11-26 12:00:00,60.24,60.34,60.23,60.34,350800.0,45.1609,45.2359,45.1534,45.2359,350800.0
2014-11-26 12:30:00,60.34,60.34,60.26,60.27,236000.0,45.2359,45.2359,45.1759,45.1834,236000.0
2014-11-26 13:00:00,60.26,60.36,60.26,60.32,240600.0,45.1759,45.2509,45.1759,45.2209,240600.0
2014-11-26 13:30:00,60.33,60.36,60.31,60.33,230100.0,45.2284,45.2509,45.2134,45.2284,230100.0
2014-11-26 14:00:00,60.34,60.35,60.27,60.27,175900.0,45.2359,45.2434,45.1834,45.1834,175900.0
2014-11-26 14:30:00,60.27,60.28,60.26,60.27,211200.0,45.1834,45.1909,45.1759,45.1834,211200.0
2014-11-26 15:00:00,60.27,60.33,60.25,60.32,306600.0,45.1834,45.2284,45.1684,45.2209,306600.0
2014-11-26 15:30:00,60.32,60.38,60.32,60.34,1187700.0,45.2209,45.2659,45.2209,45.2359,1187700.0
2014-11-28 09:30:00,60.4,60.56,60.2,60.4,1225900.0,45.2809,45.4008,45.1309,45.2809,1225900.0
2014-11-28 10:00:00,60.39,60.42,60.33,60.35,537500.0,45.2734,45.2959,45.2284,45.2434,537500.0
2014-11-28 10:30:00,60.35,60.45,60.33,60.43,424800.0,45.2434,45.3184,45.2284,45.3034,424800.0
2014-11-28 11:00:00,60.43,60.55,60.41,60.45,599000.0,45.3034,45.3933,45.2884,45.3184,599000.0
2014-11-28 11:30:00,60.45,60.54,60.38,60.38,653100.0,45.3184,45.3858,45.2659,45.2659,653100.0
2014-11-28 12:00:00,60.38,60.39,60.2,60.2,466600.0,45.2659,45.2734,45.1309,45.1309,466600.0
2014-11-28 12:30:00,60.21,60.24,60.03,60.19,1055000.0,45.1384,45.1609,45.0035,45.1234,1055000.0
2014-12-01 09:30:00,59.98,60.18,59.73,59.88,1581800.0,44.966,45.1159,44.7786,44.891,1581800.0
2014-12-01 10:00:00,59.89,60.01,59.8,59.96,992200.0,44.8985,44.9885,44.8311,44.951,992200.0
2014-12-01 10:30:00,59.95,59.95,59.56,59.65,1059300.0,44.9435,44.9435,44.6511,44.7186,1059300.0
2014-12-01 11:00:00,59.65,59.95,59.55,59.81,988300.0,44.7186,44.9435,44.6436,44.8386,988300.0
2014-12-01 11:30:00,59.81,59.87,59.67,59.7,386100.0,44.8386,44.8835,44.7336,44.7561,386100.0
2014-12-01 12:00:00,59.71,59.78,59.63,59.69,434700.0,44.7636,44.8161,44.7036,44.7486,434700.0
2014-12-01 12:30:00,59.68,59.98,59.68,59.95,536800.0,44.7411,44.966,44.7411,44.9435,536800.0
2014-12-01 13:00:00,59.96,60.05,59.91,59.98,631700.0,44.951,45.0185,44.9135,44.966,631700.0
2014-12-01 13:30:00,59.99,60.07,59.95,60.02,384500.0,44.9735,45.0335,44.9435,44.996,384500.0
2014-12-01 14:00:00,60.02,60.05,59.91,59.94,543400.0,44.996,45.0185,44.9135,44.936,543400.0
2014-12-01 14:30:00,59.93,60.06,59.92,60.03,434000.0,44.9285,45.026,44.921,45.0035,434000.0
2014-12-01 15:00:00,60.03,60.21,60.01,60.16,600300.0,45.0035,45.1384,44.9885,45.101,600300.0
2014-12-01 15:30:00,60.16,60.19,59.96,59.99,1602000.0,45.101,45.1234,44.951,44.9735,1602000.0
2014-12-02 09:30:00,60.01,60.44,60.0,60.44,1354800.0,44.9885,45.3109,44.981,45.3109,1354800.0
2014-12-02 10:00:00,60.44,60.59,60.43,60.53,957800.0,45.3109,45.4233,45.3034,45.3783,957800.0
2014-12-02 10:30:00,60.52,60.66,60.39,60.66,681500.0,45.3708,45.4758,45.2734,45.4758,681500.0
2014-12-02 11:00:00,60.65,60.8,60.65,60.72,743900.0,45.4683,45.5808,45.4683,45.5208,743900.0
2014-12-02 11:30:00,60.72,60.86,60.7,60.85,594800.0,45.5208,45.6257,45.5058,45.6182,594800.0
2014-12-02 12:00:00,60.84,60.85,60.75,60.8,369600.0,45.6107,45.6182,45.5433,45.5808,369600.0
2014-12-02 12:30:00,60.79,60.79,60.72,60.75,313000.0,45.5733,45.5733,45.5208,45.5433,313000.0
2014-12-02 13:00:00,60.75,60.9,60.73,60.89,418200.0,45.5433,45.6557,45.5283,45.6482,418200.0
2014-12-02 13:30:00,60.9,60.91,60.87,60.9,476900.0,45.6557,45.6632,45.6332,45.6557,476900.0
2014-12-02 14:00:00,60.9,60.97,60.89,60.92,659200.0,45.6557,45.7082,45.6482,45.6707,659200.0
2014-12-02 14:30:00,60.93,61.19,60.89,61.15,891100.0,45.6782,45.8731,45.6482,45.8431,891100.0
2014-12-02 15:00:00,61.16,61.19,61.04,61.07,796700.0,45.8506,45.8731,45.7607,45.7832,796700.0
2014-12-02 15:30:00,61.07,61.1,60.97,61.06,2011900.0,45.7832,45.8057,45.7082,45.7757,2011900.0
2014-12-03 09:30:00,60.94,61.35,60.81,61.28,1548100.0,45.6857,45.9931,45.5882,45.9406,1548100.0
2014-12-03 10:00:00,61.29,61.48,61.24,61.35,997200.0,45.9481,46.0905,45.9106,45.9931,997200.0
2014-12-03 10:30:00,61.35,61.38,61.14,61.15,530700.0,45.9931,46.0156,45.8356,45.8431,530700.0
2014-12-03 11:00:00,61.16,61.24,60.93,61.08,906300.0,45.8506,45.9106,45.6782,45.7907,906300.0
2014-12-03 11:30:00,61.08,61.15,60.95,61.13,511500.0,45.7907,45.8431,45.6932,45.8281,511500.0
2014-12-03 12:00:00,61.14,61.16,60.97,60.97,432200.0,45.8356,45.8506,45.7082,45.7082,432200.0
2014-12-03 12:30:00,60.96,61.14,60.91,61.14,465300.0,45.7007,45.8356,45.6632,45.8356,465300.0
2014-12-03 13:00:00,61.14,61.15,61.03,61.09,243400.0,45.8356,45.8431,45.7532,45.7982,243400.0
2014-12-03 13:30:00,61.09,61.22,61.08,61.22,404100.0,45.7982,45.8956,45.7907,45.8956,404100.0
2014-12-03 14:00:00,61.22,61.43,61.2,61.42,754800.0,45.8956,46.0531,45.8806,46.0456,754800.0
2014-12-03 14:30:00,61.42,61.53,61.38,61.47,816400.0,46.0456,46.128,46.0156,46.083,816400.0
2014-12-03 15:00:00,61.47,61.56,61.44,61.55,726800.0,46.083,46.1505,46.0605,46.143,726800.0
2014-12-03 15:30:00,61.56,61.62,61.5,61.54,1982700.0,46.1505,46.1955,46.1055,46.1355,1982700.0
2014-12-04 09:30:00,61.1,61.41,60.91,61.19,1895600.0,45.8057,46.0381,45.6632,45.8731,1895600.0
2014-12-04 10:00:00,61.2,61.27,61.06,61.07,763700.0,45.8806,45.9331,45.7757,45.7832,763700.0
2014-12-04 10:30:00,61.07,61.09,60.84,61.02,901600.0,45.7832,45.7982,45.6107,45.7457,901600.0
2014-12-04 11:00:00,61.02,61.15,60.98,61.12,663900.0,45.7457,45.8431,45.7157,45.8207,663900.0
2014-12-04 11:30:00,61.13,61.36,61.1,61.33,831200.0,45.8281,46.0006,45.8057,45.9781,831200.0
2014-12-04 12:00:00,61.33,61.4,61.27,61.29,406700.0,45.9781,46.0306,45.9331,45.9481,406700.0
2014-12-04 12:30:00,61.29,61.57,61.29,61.34,1289200.0,45.9481,46.158,45.9481,45.9856,1289200.0
2014-12-04 13:00:00,61.35,61.4,61.29,61.4,408000.0,45.9931,46.0306,45.9481,46.0306,408000.0
2014-12-04 13:30:00,61.39,61.41,61.34,61.39,385800.0,46.0231,46.0381,45.9856,46.0231,385800.0
2014-12-04 14:00:00,61.39,61.39,61.32,61.33,513100.0,46.0231,46.0231,45.9706,45.9781,513100.0
2014-12-04 14:30:00,61.32,61.35,61.31,61.33,386300.0,45.9706,45.9931,45.9631,45.9781,386300.0
2014-12-04 15:00:00,61.33,61.4,61.14,61.23,643700.0,45.9781,46.0306,45.8356,45.9031,643700.0
2014-12-04 15:30:00,61.22,61.4,61.2,61.39,1082000.0,45.8956,46.0306,45.8806,46.0231,1082000.0
2014-12-05 09:30:00,62.02,62.67,61.88,62.56,3272700.0,46.4954,46.9827,46.3904,46.9002,3272700.0
2014-12-05 10:00:00,62.56,63.06,62.53,62.9,3189000.0,46.9002,47.275,46.8777,47.1551,3189000.0
2014-12-05 10:30:00,62.9,62.91,62.61,62.69,1349200.0,47.1551,47.1626,46.9377,46.9977,1349200.0
2014-12-05 11:00:00,62.69,62.82,62.66,62.8,881700.0,46.9977,47.0951,46.9752,47.0801,881700.0
2014-12-05 11:30:00,62.8,62.91,62.74,62.9,697800.0,47.0801,47.1626,47.0351,47.1551,697800.0
2014-12-05 12:00:00,62.91,62.91,62.76,62.82,726700.0,47.1626,47.1626,47.0501,47.0951,726700.0
2014-12-05 12:30:00,62.81,62.83,62.73,62.75,518700.0,47.0876,47.1026,47.0276,47.0426,518700.0
2014-12-05 13:00:00,62.75,62.83,62.75,62.81,592600.0,47.0426,47.1026,47.0426,47.0876,592600.0
2014-12-05 13:30:00,62.77,62.94,62.77,62.9,685500.0,47.0576,47.1851,47.0576,47.1551,685500.0
2014-12-05 14:00:00,62.91,62.93,62.84,62.86,650600.0,47.1626,47.1776,47.1101,47.1251,650600.0
2014-12-05 14:30:00,62.85,62.86,62.6,62.61,688700.0,47.1176,47.1251,46.9302,46.9377,688700.0
2014-12-05 15:00:00,62.61,62.78,62.53,62.77,963800.0,46.9377,47.0651,46.8777,47.0576,963800.0
2014-12-05 15:30:00,62.76,62.77,62.53,62.7,2518200.0,47.0501,47.0576,46.8777,47.0052,2518200.0
2014-12-08 09:30:00,62.62,63.36,62.32,62.62,1306400.0,46.9452,47.4999,46.7203,46.9452,1306400.0
2014-12-08 10:00:00,62.62,63.0,62.58,62.98,1405600.0,46.9452,47.2301,46.9152,47.2151,1405600.0
2014-12-08 10:30:00,62.98,63.0,62.63,62.68,1053800.0,47.2151,47.2301,46.9527,46.9902,1053800.0
2014-12-08 11:00:00,62.68,63.04,62.62,63.03,1246400.0,46.9902,47.26,46.9452,47.2525,1246400.0
2014-12-08 11:30:00,63.04,63.11,62.94,63.08,953300.0,47.26,47.3125,47.1851,47.29,953300.0
2014-12-08 12:00:00,63.08,63.16,62.76,62.81,989200.0,47.29,47.35,47.0501,47.0876,989200.0
2014-12-08 12:30:00,62.81,62.91,62.72,62.75,682200.0,47.0876,47.1626,47.0201,47.0426,682200.0
2014-12-08 13:00:00,62.76,62.86,62.56,62.63,505600.0,47.0501,47.1251,46.9002,46.9527,505600.0
2014-12-08 13:30:00,62.63,62.63,62.35,62.39,674700.0,46.9527,46.9527,46.7428,46.7727,674700.0
2014-12-08 14:00:00,62.39,62.72,62.26,62.72,596000.0,46.7727,47.0201,46.6753,47.0201,596000.0
2014-12-08 14:30:00,62.71,62.82,62.65,62.66,767400.0,47.0126,47.0951,46.9677,46.9752,767400.0
2014-12-08 15:00:00,62.67,62.79,62.52,62.63,1200500.0,46.9827,47.0726,46.8702,46.9527,1200500.0
2014-12-08 15:30:00,62.62,62.77,62.49,62.69,1742500.0,46.9452,47.0576,46.8477,46.9977,1742500.0
2014-12-09 09:30:00,61.85,62.37,61.58,62.37,2066600.0,46.3679,46.7578,46.1655,46.7578,2066600.0
2014-12-09 10:00:00,62.36,62.42,61.62,61.64,1634200.0,46.7503,46.7952,46.1955,46.2105,1634200.0
2014-12-09 10:30:00,61.63,62.05,61.56,61.93,971500.0,46.203,46.5179,46.1505,46.4279,971500.0
2014-12-09 11:00:00,61.93,62.2,61.84,62.15,623200.0,46.4279,46.6303,46.3604,46.5928,623200.0
2014-12-09 11:30:00,62.15,62.27,62.09,62.1,747400.0,46.5928,46.6828,46.5478,46.5553,747400.0
2014-12-09 12:00:00,62.1,62.16,61.97,62.04,643200.0,46.5553,46.6003,46.4579,46.5104,643200.0
2014-12-09 12:30:00,62.04,62.26,62.01,62.24,419900.0,46.5104,46.6753,46.4879,46.6603,419900.0
2014-12-09 13:00:00,62.24,62.43,62.12,62.35,504800.0,46.6603,46.8027,46.5703,46.7428,504800.0
2014-12-09 13:30:00,62.35,62.6,62.34,62.51,869900.0,46.7428,46.9302,46.7353,46.8627,869900.0
2014-12-09 14:00:00,62.52,62.59,62.47,62.57,565000.0,46.8702,46.9227,46.8327,46.9077,565000.0
2014-12-09 14:30:00,62.56,62.77,62.24,62.76,1551500.0,46.9002,47.0576,46.6603,47.0501,1551500.0
2014-12-09 15:00:00,62.76,62.85,62.66,62.74,1506600.0,47.0501,47.1176,46.9752,47.0351,1506600.0
2014-12-09 15:30:00,62.74,62.75,61.89,62.43,4730100.0,47.0351,47.0426,46.3979,46.8027,4730100.0
2014-12-10 09:30:00,62.16,62.24,61.02,61.23,4044600.0,46.6003,46.6603,45.7457,45.9031,4044600.0
2014-12-10 10:00:00,61.22,61.65,61.18,61.58,2766500.0,45.8956,46.218,45.8656,46.1655,2766500.0
2014-12-10 10:30:00,61.57,61.58,61.04,61.35,2259800.0,46.158,46.1655,45.7607,45.9931,2259800.0
2014-12-10 11:00:00,61.35,61.44,61.21,61.3,1533000.0,45.9931,46.0605,45.8881,45.9556,1533000.0
2014-12-10 11:30:00,61.29,61.45,61.17,61.33,1047200.0,45.9481,46.068,45.8581,45.9781,1047200.0
2014-12-10 12:00:00,61.32,61.4,61.17,61.25,1099300.0,45.9706,46.0306,45.8581,45.9181,1099300.0
2014-12-10 12:30:00,61.25,61.44,61.14,61.3,919500.0,45.9181,46.0605,45.8356,45.9556,919500.0
2014-12-10 13:00:00,61.3,61.47,61.25,61.33,913000.0,45.9556,46.083,45.9181,45.9781,913000.0
2014-12-10 13:30:00,61.33,61.35,60.86,60.86,1425100.0,45.9781,45.9931,45.6257,45.6257,1425100.0
2014-12-10 14:00:00,60.86,60.97,60.63,60.7,1649000.0,45.6257,45.7082,45.4533,45.5058,1649000.0
2014-12-10 14:30:00,60.7,60.8,60.38,60.38,1484900.0,45.5058,45.5808,45.2659,45.2659,1484900.0
2014-12-10 15:00:00,60.38,60.79,60.37,60.75,2229400.0,45.2659,45.5733,45.2584,45.5433,2229400.0
2014-12-10 15:30:00,60.75,60.88,60.63,60.69,4443200.0,45.5433,45.6407,45.4533,45.4983,4443200.0
2014-12-11 09:30:00,61.17,61.88,61.13,61.57,2397900.0,45.8581,46.3904,45.8281,46.158,2397900.0
2014-12-11 10:00:00,61.57,61.65,61.51,61.62,1601700.0,46.158,46.218,46.113,46.1955,1601700.0
2014-12-11 10:30:00,61.62,61.73,61.61,61.7,1109600.0,46.1955,46.278,46.188,46.2555,1109600.0
2014-12-11 11:00:00,61.7,61.94,61.64,61.78,830400.0,46.2555,46.4354,46.2105,46.3154,830400.0
2014-12-11 11:30:00,61.78,61.98,61.77,61.96,641600.0,46.3154,46.4654,46.3079,46.4504,641600.0
2014-12-11 12:00:00,61.96,61.97,61.82,61.95,423400.0,46.4504,46.4579,46.3454,46.4429,423400.0
2014-12-11 12:30:00,61.95,62.06,61.87,61.96,655600.0,46.4429,46.5254,46.3829,46.4504,655600.0
2014-12-11 13:00:00,61.96,62.03,61.83,61.87,511500.0,46.4504,46.5029,46.3529,46.3829,511500.0
2014-12-11 13:30:00,61.88,61.93,61.76,61.78,788800.0,46.3904,46.4279,46.3004,46.3154,788800.0
2014-12-11 14:00:00,61.79,61.85,61.44,61.48,714900.0,46.3229,46.3679,46.0605,46.0905,714900.0
2014-12-11 14:30:00,61.48,61.63,61.26,61.34,1184200.0,46.0905,46.203,45.9256,45.9856,1184200.0
2014-12-11 15:00:00,61.34,61.68,61.32,61.64,970100.0,45.9856,46.2405,45.9706,46.2105,970100.0
2014-12-11 15:30:00,61.64,61.7,61.11,61.13,2688600.0,46.2105,46.2555,45.8132,45.8281,2688600.0
2014-12-12 09:30:00,60.53,61.22,60.53,61.14,1579200.0,45.3783,45.8956,45.3783,45.8356,1579200.0
2014-12-12 10:00:00,61.14,61.2,60.63,60.68,1174100.0,45.8356,45.8806,45.4533,45.4908,1174100.0
2014-12-12 10:30:00,60.68,60.86,60.39,60.42,895700.0,45.4908,45.6257,45.2734,45.2959,895700.0
2014-12-12 11:00:00,60.43,60.54,60.28,60.34,940400.0,45.3034,45.3858,45.1909,45.2359,940400.0
2014-12-12 11:30:00,60.34,60.46,60.26,60.31,898500.0,45.2359,45.3259,45.1759,45.2134,898500.0
2014-12-12 12:00:00,60.3,60.64,60.25,60.62,600800.0,45.2059,45.4608,45.1684,45.4458,600800.0
2014-12-12 12:30:00,60.62,60.64,60.4,60.41,575100.0,45.4458,45.4608,45.2809,45.2884,575100.0
2014-12-12 13:00:00,60.41,60.63,60.3,60.52,633300.0,45.2884,45.4533,45.2059,45.3708,633300.0
2014-12-12 13:30:00,60.52,60.6,60.37,60.54,583800.0,45.3708,45.4308,45.2584,45.3858,583800.0
2014-12-12 14:00:00,60.54,60.57,60.41,60.43,640000.0,45.3858,45.4083,45.2884,45.3034,640000.0
2014-12-12 14:30:00,60.43,60.55,60.34,60.55,566800.0,45.3034,45.3933,45.2359,45.3933,566800.0
2014-12-12 15:00:00,60.54,60.61,60.45,60.56,895900.0,45.3858,45.4383,45.3184,45.4008,895900.0
2014-12-12 15:30:00,60.56,60.58,59.96,60.06,3669100.0,45.4008,45.4158,44.951,45.026,3669100.0
2014-12-15 09:30:00,60.74,60.81,59.99,60.07,1744700.0,45.5358,45.5882,44.9735,45.0335,1744700.0
2014-12-15 10:00:00,60.08,60.1,59.47,59.6,1510600.0,45.041,45.056,44.5837,44.6811,1510600.0
2014-12-15 10:30:00,59.6,59.79,59.42,59.62,1106800.0,44.6811,44.8236,44.5462,44.6961,1106800.0
2014-12-15 11:00:00,59.61,59.62,59.02,59.08,1307800.0,44.6886,44.6961,44.2463,44.2913,1307800.0
2014-12-15 11:30:00,59.08,59.17,58.79,59.03,1649200.0,44.2913,44.3588,44.0739,44.2538,1649200.0
2014-12-15 12:00:00,59.03,59.52,59.0,59.45,1257100.0,44.2538,44.6212,44.2313,44.5687,1257100.0
2014-12-15 12:30:00,59.45,59.68,59.3,59.54,974200.0,44.5687,44.7411,44.4562,44.6362,974200.0
2014-12-15 13:00:00,59.53,59.58,59.29,59.34,506400.0,44.6287,44.6661,44.4487,44.4862,506400.0
2014-12-15 13:30:00,59.34,59.47,59.26,59.37,518400.0,44.4862,44.5837,44.4262,44.5087,518400.0
2014-12-15 14:00:00,59.37,59.68,59.3,59.61,642700.0,44.5087,44.7411,44.4562,44.6886,642700.0
2014-12-15 14:30:00,59.61,59.66,59.29,59.36,824000.0,44.6886,44.7261,44.4487,44.5012,824000.0
2014-12-15 15:00:00,59.36,59.51,59.24,59.24,958600.0,44.5012,44.6137,44.4112,44.4112,958600.0
2014-12-15 15:30:00,59.24,59.38,59.14,59.15,2265800.0,44.4112,44.5162,44.3363,44.3438,2265800.0
2014-12-16 09:30:00,58.42,58.77,58.11,58.58,2470400.0,43.7965,44.0589,43.5641,43.9165,2470400.0
2014-12-16 10:00:00,58.59,59.23,58.58,59.09,1814000.0,43.924,44.4037,43.9165,44.2988,1814000.0
2014-12-16 10:30:00,59.09,59.34,58.98,59.27,1367400.0,44.2988,44.4862,44.2163,44.4337,1367400.0
2014-12-16 11:00:00,59.27,59.81,59.15,59.67,1709100.0,44.4337,44.8386,44.3438,44.7336,1709100.0
2014-12-16 11:30:00,59.67,59.86,59.42,59.46,1366400.0,44.7336,44.876,44.5462,44.5762,1366400.0
2014-12-16 12:00:00,59.47,59.57,59.41,59.52,708600.0,44.5837,44.6586,44.5387,44.6212,708600.0
2014-12-16 12:30:00,59.51,59.72,59.38,59.39,814200.0,44.6137,44.7711,44.5162,44.5237,814200.0
2014-12-16 13:00:00,59.38,59.46,59.03,59.15,826900.0,44.5162,44.5762,44.2538,44.3438,826900.0
2014-12-16 13:30:00,59.14,59.45,58.99,59.29,754500.0,44.3363,44.5687,44.2238,44.4487,754500.0
2014-12-16 14:00:00,59.29,59.44,59.21,59.38,823700.0,44.4487,44.5612,44.3888,44.5162,823700.0
2014-12-16 14:30:00,59.37,59.48,59.21,59.29,866400.0,44.5087,44.5912,44.3888,44.4487,866400.0
2014-12-16 15:00:00,59.29,59.37,58.98,59.05,954300.0,44.4487,44.5087,44.2163,44.2688,954300.0
2014-12-16 15:30:00,59.04,59.12,58.41,58.43,3299300.0,44.2613,44.3213,43.789,43.804,3299300.0
2014-12-17 09:30:00,58.57,59.11,58.34,58.99,2185400.0,43.909,44.3138,43.7365,44.2238,2185400.0
2014-12-17 10:00:00,58.99,59.0,58.72,58.81,1061300.0,44.2238,44.2313,44.0214,44.0889,1061300.0
2014-12-17 10:30:00,58.81,59.19,58.74,59.07,1078700.0,44.0889,44.3738,44.0364,44.2838,1078700.0
2014-12-17 11:00:00,59.07,59.44,59.05,59.3,723900.0,44.2838,44.5612,44.2688,44.4562,723900.0
2014-12-17 11:30:00,59.3,59.53,59.21,59.47,807200.0,44.4562,44.6287,44.3888,44.5837,807200.0
2014-12-17 12:00:00,59.47,59.49,59.1,59.13,681400.0,44.5837,44.5987,44.3063,44.3288,681400.0
2014-12-17 12:30:00,59.13,59.37,59.13,59.36,569600.0,44.3288,44.5087,44.3288,44.5012,569600.0
2014-12-17 13:00:00,59.36,59.47,59.34,59.37,516900.0,44.5012,44.5837,44.4862,44.5087,516900.0
2014-12-17 13:30:00,59.38,59.46,59.24,59.45,570900.0,44.5162,44.5762,44.4112,44.5687,570900.0
2014-12-17 14:00:00,59.44,59.83,59.34,59.55,1413200.0,44.5612,44.8536,44.4862,44.6436,1413200.0
2014-12-17 14:30:00,59.56,59.75,59.28,59.32,1411200.0,44.6511,44.7936,44.4412,44.4712,1411200.0
2014-12-17 15:00:00,59.33,59.64,59.09,59.58,1529000.0,44.4787,44.7111,44.2988,44.6661,1529000.0
2014-12-17 15:30:00,59.58,59.82,59.47,59.77,2762200.0,44.6661,44.8461,44.5837,44.8086,2762200.0
2014-12-18 09:30:00,60.64,60.87,60.44,60.85,1667200.0,45.4608,45.6332,45.3109,45.6182,1667200.0
2014-12-18 10:00:00,60.85,60.97,60.69,60.89,1022900.0,45.6182,45.7082,45.4983,45.6482,1022900.0
2014-12-18 10:30:00,60.89,61.03,60.81,60.81,1072900.0,45.6482,45.7532,45.5882,45.5882,1072900.0
2014-12-18 11:00:00,60.81,61.02,60.71,60.91,720200.0,45.5882,45.7457,45.5133,45.6632,720200.0
2014-12-18 11:30:00,60.92,61.16,60.84,61.15,701800.0,45.6707,45.8506,45.6107,45.8431,701800.0
2014-12-18 12:00:00,61.14,61.23,61.08,61.16,534300.0,45.8356,45.9031,45.7907,45.8506,534300.0
2014-12-18 12:30:00,61.17,61.33,61.13,61.29,692100.0,45.8581,45.9781,45.8281,45.9481,692100.0
2014-12-18 13:00:00,61.28,61.3,61.16,61.28,786700.0,45.9406,45.9556,45.8506,45.9406,786700.0
2014-12-18 13:30:00,61.27,61.34,61.23,61.28,570500.0,45.9331,45.9856,45.9031,45.9406,570500.0
2014-12-18 14:00:00,61.28,61.31,61.04,61.05,713700.0,45.9406,45.9631,45.7607,45.7682,713700.0
2014-12-18 14:30:00,61.04,61.16,60.92,61.11,1173600.0,45.7607,45.8506,45.6707,45.8132,1173600.0
2014-12-18 15:00:00,61.12,61.32,61.02,61.3,1604800.0,45.8207,45.9706,45.7457,45.9556,1604800.0
2014-12-18 15:30:00,61.3,61.47,61.19,61.45,4032800.0,45.9556,46.083,45.8731,46.068,4032800.0
2014-12-19 09:30:00,61.4,61.99,61.37,61.99,6764800.0,46.0306,46.4729,46.0081,46.4729,6764800.0
2014-12-19 10:00:00,62.0,62.2,61.85,62.0,989100.0,46.4804,46.6303,46.3679,46.4804,989100.0
2014-12-19 10:30:00,62.0,62.09,61.85,62.03,1191100.0,46.4804,46.5478,46.3679,46.5029,1191100.0
2014-12-19 11:00:00,62.02,62.1,61.96,62.07,615500.0,46.4954,46.5553,46.4504,46.5328,615500.0
2014-12-19 11:30:00,62.06,62.07,61.91,61.96,571600.0,46.5254,46.5328,46.4129,46.4504,571600.0
2014-12-19 12:00:00,61.96,61.97,61.76,61.78,701100.0,46.4504,46.4579,46.3004,46.3154,701100.0
2014-12-19 12:30:00,61.77,61.92,61.71,61.83,627200.0,46.3079,46.4204,46.263,46.3529,627200.0
2014-12-19 13:00:00,61.83,61.9,61.78,61.89,515500.0,46.3529,46.4054,46.3154,46.3979,515500.0
2014-12-19 13:30:00,61.9,62.02,61.88,62.0,450300.0,46.4054,46.4954,46.3904,46.4804,450300.0
2014-12-19 14:00:00,62.0,62.12,61.98,62.1,571000.0,46.4804,46.5703,46.4654,46.5553,571000.0
2014-12-19 14:30:00,62.1,62.33,62.07,62.32,704500.0,46.5553,46.7278,46.5328,46.7203,704500.0
2014-12-19 15:00:00,62.33,62.35,62.11,62.22,1223100.0,46.7278,46.7428,46.5628,46.6453,1223100.0
2014-12-19 15:30:00,62.22,62.25,61.93,61.94,2542600.0,46.6453,46.6678,46.4279,46.4354,2542600.0
2014-12-22 09:30:00,62.16,62.33,62.05,62.19,1442500.0,46.6003,46.7278,46.5179,46.6228,1442500.0
2014-12-22 10:00:00,62.19,62.19,61.9,62.08,996200.0,46.6228,46.6228,46.4054,46.5403,996200.0
2014-12-22 10:30:00,62.08,62.12,61.79,61.82,716600.0,46.5403,46.5703,46.3229,46.3454,716600.0
2014-12-22 11:00:00,61.83,61.87,61.72,61.8,820500.0,46.3529,46.3829,46.2705,46.3304,820500.0
2014-12-22 11:30:00,61.8,61.84,61.63,61.82,616600.0,46.3304,46.3604,46.203,46.3454,616600.0
2014-12-22 12:00:00,61.82,61.84,61.74,61.75,431200.0,46.3454,46.3604,46.2855,46.293,431200.0
2014-12-22 12:30:00,61.75,61.77,61.64,61.73,502800.0,46.293,46.3079,46.2105,46.278,502800.0
2014-12-22 13:00:00,61.73,61.76,61.67,61.7,411700.0,46.278,46.3004,46.233,46.2555,411700.0
2014-12-22 13:30:00,61.71,61.71,61.61,61.7,471700.0,46.263,46.263,46.188,46.2555,471700.0
2014-12-22 14:00:00,61.7,61.82,61.67,61.8,535400.0,46.2555,46.3454,46.233,46.3304,535400.0
2014-12-22 14:30:00,61.8,61.81,61.72,61.76,554700.0,46.3304,46.3379,46.2705,46.3004,554700.0
2014-12-22 15:00:00,61.76,61.88,61.72,61.85,849100.0,46.3004,46.3904,46.2705,46.3679,849100.0
2014-12-22 15:30:00,61.86,61.94,61.79,61.94,1968400.0,46.3754,46.4354,46.3229,46.4354,1968400.0
2014-12-23 09:30:00,62.05,62.32,61.93,62.2,1485600.0,46.5179,46.7203,46.4279,46.6303,1485600.0
2014-12-23 10:00:00,62.2,62.29,62.09,62.23,1270200.0,46.6303,46.6978,46.5478,46.6528,1270200.0
2014-12-23 10:30:00,62.23,62.47,62.22,62.46,1241200.0,46.6528,46.8327,46.6453,46.8252,1241200.0
2014-12-23 11:00:00,62.45,62.66,62.44,62.55,593200.0,46.8177,46.9752,46.8102,46.8927,593200.0
2014-12-23 11:30:00,62.54,62.65,62.47,62.61,486800.0,46.8852,46.9677,46.8327,46.9377,486800.0
2014-12-23 12:00:00,62.61,62.77,62.61,62.71,415200.0,46.9377,47.0576,46.9377,47.0126,415200.0
2014-12-23 12:30:00,62.71,62.85,62.68,62.85,439300.0,47.0126,47.1176,46.9902,47.1176,439300.0
2014-12-23 13:00:00,62.85,62.97,62.82,62.89,526500.0,47.1176,47.2076,47.0951,47.1476,526500.0
2014-12-23 13:30:00,62.88,62.9,62.69,62.7,613500.0,47.1401,47.1551,46.9977,47.0052,613500.0
2014-12-23 14:00:00,62.71,62.84,62.6,62.81,990700.0,47.0126,47.1101,46.9302,47.0876,990700.0
2014-12-23 14:30:00,62.82,62.93,62.71,62.74,858500.0,47.0951,47.1776,47.0126,47.0351,858500.0
2014-12-23 15:00:00,62.73,62.75,62.59,62.6,576800.0,47.0276,47.0426,46.9227,46.9302,576800.0
2014-12-23 15:30:00,62.6,62.64,62.44,62.47,2077900.0,46.9302,46.9602,46.8102,46.8327,2077900.0
2014-12-24 09:30:00,62.74,62.87,62.27,62.36,1010600.0,47.0351,47.1326,46.6828,46.7503,1010600.0
2014-12-24 10:00:00,62.37,62.62,62.29,62.57,638000.0,46.7578,46.9452,46.6978,46.9077,638000.0
2014-12-24 10:30:00,62.57,62.72,62.56,62.62,509000.0,46.9077,47.0201,46.9002,46.9452,509000.0
2014-12-24 11:00:00,62.62,62.77,62.61,62.64,513300.0,46.9452,47.0576,46.9377,46.9602,513300.0
2014-12-24 11:30:00,62.63,62.66,62.5,62.61,503100.0,46.9527,46.9752,46.8552,46.9377,503100.0
2014-12-24 12:00:00,62.61,62.65,62.54,62.55,429300.0,46.9377,46.9677,46.8852,46.8927,429300.0
2014-12-24 12:30:00,62.55,62.63,62.42,62.46,1046700.0,46.8927,46.9527,46.7952,46.8252,1046700.0
2014-12-26 09:30:00,62.67,62.86,62.41,62.84,574800.0,46.9827,47.1251,46.7877,47.1101,574800.0
2014-12-26 10:00:00,62.85,62.89,62.64,62.72,396300.0,47.1176,47.1476,46.9602,47.0201,396300.0
2014-12-26 10:30:00,62.72,62.81,62.68,62.8,270200.0,47.0201,47.0876,46.9902,47.0801,270200.0
2014-12-26 11:00:00,62.81,62.84,62.71,62.79,257200.0,47.0876,47.1101,47.0126,47.0726,257200.0
2014-12-26 11:30:00,62.79,62.82,62.73,62.75,261800.0,47.0726,47.0951,47.0276,47.0426,261800.0
2014-12-26 12:00:00,62.75,62.75,62.66,62.69,237600.0,47.0426,47.0426,46.9752,46.9977,237600.0
2014-12-26 12:30:00,62.69,62.73,62.61,62.64,217000.0,46.9977,47.0276,46.9377,46.9602,217000.0
2014-12-26 13:00:00,62.65,62.71,62.64,62.69,194200.0,46.9677,47.0126,46.9602,46.9977,194200.0
2014-12-26 13:30:00,62.69,62.81,62.66,62.78,311500.0,46.9977,47.0876,46.9752,47.0651,311500.0
2014-12-26 14:00:00,62.79,62.82,62.71,62.72,223600.0,47.0726,47.0951,47.0126,47.0201,223600.0
2014-12-26 14:30:00,62.72,62.79,62.71,62.79,287500.0,47.0201,47.0726,47.0126,47.0726,287500.0
2014-12-26 15:00:00,62.78,62.8,62.73,62.74,285500.0,47.0651,47.0801,47.0276,47.0351,285500.0
2014-12-26 15:30:00,62.74,62.74,62.52,62.56,970300.0,47.0351,47.0351,46.8702,46.9002,970300.0
2014-12-29 09:30:00,62.42,62.97,62.25,62.96,1210700.0,46.7952,47.2076,46.6678,47.2001,1210700.0
2014-12-29 10:00:00,62.96,63.2,62.93,63.14,1037900.0,47.2001,47.38,47.1776,47.335,1037900.0
2014-12-29 10:30:00,63.14,63.34,63.14,63.26,780100.0,47.335,47.4849,47.335,47.425,780100.0
2014-12-29 11:00:00,63.26,63.27,62.96,63.0,719300.0,47.425,47.4325,47.2001,47.2301,719300.0
2014-12-29 11:30:00,63.0,63.07,62.93,63.0,498900.0,47.2301,47.2825,47.1776,47.2301,498900.0
2014-12-29 12:00:00,63.0,63.07,62.92,62.94,294800.0,47.2301,47.2825,47.1701,47.1851,294800.0
2014-12-29 12:30:00,62.94,63.15,62.92,63.07,455600.0,47.1851,47.3425,47.1701,47.2825,455600.0
2014-12-29 13:00:00,63.07,63.15,63.05,63.13,379700.0,47.2825,47.3425,47.2675,47.3275,379700.0
2014-12-29 13:30:00,63.13,63.15,62.99,62.99,261300.0,47.3275,47.3425,47.2226,47.2226,261300.0
2014-12-29 14:00:00,63.0,63.04,62.97,63.03,300200.0,47.2301,47.26,47.2076,47.2525,300200.0
2014-12-29 14:30:00,63.03,63.09,62.97,63.06,331300.0,47.2525,47.2975,47.2076,47.275,331300.0
2014-12-29 15:00:00,63.06,63.1,63.0,63.02,433900.0,47.275,47.305,47.2301,47.245,433900.0
2014-12-29 15:30:00,63.02,63.1,62.93,62.99,1380800.0,47.245,47.305,47.1776,47.2226,1380800.0
2014-12-30 09:30:00,62.72,62.94,62.57,62.72,787200.0,47.0201,47.1851,46.9077,47.0201,787200.0
2014-12-30 10:00:00,62.72,62.87,62.65,62.78,457800.0,47.0201,47.1326,46.9677,47.0651,457800.0
2014-12-30 10:30:00,62.78,62.89,62.76,62.89,423700.0,47.0651,47.1476,47.0501,47.1476,423700.0
2014-12-30 11:00:00,62.89,62.92,62.78,62.88,354900.0,47.1476,47.1701,47.0651,47.1401,354900.0
2014-12-30 11:30:00,62.9,62.94,62.84,62.94,250100.0,47.1551,47.1851,47.1101,47.1851,250100.0
2014-12-30 12:00:00,62.93,63.0,62.93,63.0,240500.0,47.1776,47.2301,47.1776,47.2301,240500.0
2014-12-30 12:30:00,63.0,63.14,62.99,63.08,387400.0,47.2301,47.335,47.2226,47.29,387400.0
2014-12-30 13:00:00,63.06,63.15,63.05,63.15,362400.0,47.275,47.3425,47.2675,47.3425,362400.0
2014-12-30 13:30:00,63.14,63.21,63.1,63.1,627900.0,47.335,47.3875,47.305,47.305,627900.0
2014-12-30 14:00:00,63.1,63.18,63.07,63.1,374900.0,47.305,47.365,47.2825,47.305,374900.0
2014-12-30 14:30:00,63.11,63.2,63.09,63.14,567500.0,47.3125,47.38,47.2975,47.335,567500.0
2014-12-30 15:00:00,63.15,63.23,63.13,63.22,402700.0,47.3425,47.4025,47.3275,47.395,402700.0
2014-12-30 15:30:00,63.22,63.28,63.14,63.15,1001300.0,47.395,47.44,47.335,47.3425,1001300.0
2014-12-31 09:30:00,63.3,63.49,63.17,63.25,884500.0,47.455,47.5974,47.3575,47.4175,884500.0
2014-12-31 10:00:00,63.25,63.36,63.19,63.28,454700.0,47.4175,47.4999,47.3725,47.44,454700.0
2014-12-31 10:30:00,63.27,63.37,63.23,63.33,597300.0,47.4325,47.5074,47.4025,47.4775,597300.0
2014-12-31 11:00:00,63.33,63.34,63.21,63.21,413300.0,47.4775,47.4849,47.3875,47.3875,413300.0
2014-12-31 11:30:00,63.21,63.24,63.15,63.2,361900.0,47.3875,47.41,47.3425,47.38,361900.0
2014-12-31 12:00:00,63.2,63.22,62.95,63.03,580800.0,47.38,47.395,47.1926,47.2525,580800.0
2014-12-31 12:30:00,63.03,63.11,62.97,63.05,458700.0,47.2525,47.3125,47.2076,47.2675,458700.0
2014-12-31 13:00:00,63.05,63.22,63.04,63.21,367600.0,47.2675,47.395,47.26,47.3875,367600.0
2014-12-31 13:30:00,63.22,63.26,62.97,63.08,704600.0,47.395,47.425,47.2076,47.29,704600.0
2014-12-31 14:00:00,63.09,63.1,62.71,62.84,886400.0,47.2975,47.305,47.0126,47.1101,886400.0
2014-12-31 14:30:00,62.84,62.9,62.69,62.81,752300.0,47.1101,47.1551,46.9977,47.0876,752300.0
2014-12-31 15:00:00,62.81,63.03,62.79,62.97,737000.0,47.0876,47.2525,47.0726,47.2076,737000.0
2014-12-31 15:30:00,62.97,62.98,62.59,62.6,2517900.0,47.2076,47.2151,46.9227,46.9302,2517900.0
2015-01-02 09:30:00,62.62,62.96,62.55,62.84,1479200.0,47.2457,47.5022,47.1929,47.4117,1479200.0
2015-01-02 10:00:00,62.83,62.85,62.51,62.69,1031400.0,47.4041,47.4192,47.1627,47.2985,1031400.0
2015-01-02 10:30:00,62.68,62.73,62.38,62.44,828800.0,47.2909,47.3287,47.0646,47.1099,828800.0
2015-01-02 11:00:00,62.45,62.47,62.2,62.46,885300.0,47.1174,47.1325,46.9288,47.125,885300.0
2015-01-02 11:30:00,62.45,62.55,62.19,62.29,564400.0,47.1174,47.1929,46.9212,46.9967,564400.0
2015-01-02 12:00:00,62.3,62.46,62.28,62.37,385900.0,47.0042,47.125,46.9891,47.0571,385900.0
2015-01-02 12:30:00,62.38,62.4,62.12,62.13,399600.0,47.0646,47.0797,46.8684,46.876,399600.0
2015-01-02 13:00:00,62.13,62.37,62.12,62.16,365800.0,46.876,47.0571,46.8684,46.8986,365800.0
2015-01-02 13:30:00,62.16,62.24,62.08,62.12,483200.0,46.8986,46.959,46.8383,46.8684,483200.0
2015-01-02 14:00:00,62.12,62.31,62.07,62.25,755800.0,46.8684,47.0118,46.8307,46.9665,755800.0
2015-01-02 14:30:00,62.26,62.52,62.18,62.42,542800.0,46.9741,47.1702,46.9137,47.0948,542800.0
2015-01-02 15:00:00,62.43,62.47,62.22,62.44,527800.0,47.1023,47.1325,46.9439,47.1099,527800.0
2015-01-02 15:30:00,62.44,62.66,62.43,62.5,1405100.0,47.1099,47.2759,47.1023,47.1551,1405100.0
2015-01-05 09:30:00,62.06,62.28,61.38,61.39,3115400.0,46.8232,46.9891,46.3101,46.3177,3115400.0
2015-01-05 10:00:00,61.38,61.6,61.3,61.45,1013700.0,46.3101,46.4761,46.2498,46.3629,1013700.0
2015-01-05 10:30:00,61.45,61.45,61.03,61.05,1186700.0,46.3629,46.3629,46.046,46.0611,1186700.0
2015-01-05 11:00:00,61.05,61.06,60.78,60.89,1509400.0,46.0611,46.0687,45.8574,45.9404,1509400.0
2015-01-05 11:30:00,60.89,61.13,60.82,61.04,902800.0,45.9404,46.1215,45.8876,46.0536,902800.0
2015-01-05 12:00:00,61.04,61.11,60.75,60.76,590800.0,46.0536,46.1064,45.8348,45.8423,590800.0
2015-01-05 12:30:00,60.76,60.82,60.63,60.72,579900.0,45.8423,45.8876,45.7443,45.8122,579900.0
2015-01-05 13:00:00,60.73,60.81,60.57,60.63,491400.0,45.8197,45.8801,45.699,45.7443,491400.0
2015-01-05 13:30:00,60.63,60.76,60.57,60.65,587400.0,45.7443,45.8423,45.699,45.7593,587400.0
2015-01-05 14:00:00,60.64,60.65,60.44,60.49,845600.0,45.7518,45.7593,45.6009,45.6386,845600.0
2015-01-05 14:30:00,60.49,60.53,60.23,60.27,1092300.0,45.6386,45.6688,45.4425,45.4726,1092300.0
2015-01-05 15:00:00,60.28,60.52,60.25,60.47,1358600.0,45.4802,45.6613,45.4576,45.6235,1358600.0
2015-01-05 15:30:00,60.47,60.77,60.44,60.54,2830000.0,45.6235,45.8499,45.6009,45.6764,2830000.0
2015-01-06 09:30:00,60.64,60.75,60.11,60.26,1331600.0,45.7518,45.8348,45.3519,45.4651,1331600.0
2015-01-06 10:00:00,60.25,60.26,59.86,60.15,2016400.0,45.4576,45.4651,45.1633,45.3821,2016400.0
2015-01-06 10:30:00,60.15,60.21,59.65,59.65,1235700.0,45.3821,45.4274,45.0049,45.0049,1235700.0
2015-01-06 11:00:00,59.65,59.74,59.3,59.33,1559000.0,45.0049,45.0728,44.7408,44.7634,1559000.0
2015-01-06 11:30:00,59.34,59.4,59.07,59.17,1322800.0,44.771,44.8162,44.5673,44.6427,1322800.0
2015-01-06 12:00:00,59.17,59.19,58.83,59.0,1478600.0,44.6427,44.6578,44.3862,44.5144,1478600.0
2015-01-06 12:30:00,59.0,59.24,58.92,59.06,1459300.0,44.5144,44.6955,44.4541,44.5597,1459300.0
2015-01-06 13:00:00,59.06,59.06,58.53,58.62,1938200.0,44.5597,44.5597,44.1598,44.2277,1938200.0
2015-01-06 13:30:00,58.62,58.75,58.35,58.75,1968800.0,44.2277,44.3258,44.024,44.3258,1968800.0
2015-01-06 14:00:00,58.74,58.77,58.4,58.7,1511800.0,44.3183,44.3409,44.0618,44.2881,1511800.0
2015-01-06 14:30:00,58.71,59.11,58.7,58.99,2820100.0,44.2956,44.5974,44.2881,44.5069,2820100.0
2015-01-06 15:00:00,58.99,59.48,58.88,59.39,3051400.0,44.5069,44.8766,44.4239,44.8087,3051400.0
2015-01-06 15:30:00,59.39,59.42,58.97,58.98,3882900.0,44.8087,44.8313,44.4918,44.4994,3882900.0
2015-01-07 09:30:00,59.89,59.92,59.53,59.72,1974800.0,45.1859,45.2086,44.9143,45.0577,1974800.0
2015-01-07 10:00:00,59.73,59.77,59.18,59.24,1828000.0,45.0652,45.0954,44.6503,44.6955,1828000.0
2015-01-07 10:30:00,59.23,59.25,58.95,59.15,1478500.0,44.688,44.7031,44.4767,44.6276,1478500.0
2015-01-07 11:00:00,59.16,59.22,58.66,58.68,1842600.0,44.6352,44.6804,44.2579,44.273,1842600.0
2015-01-07 11:30:00,58.68,59.04,58.67,59.01,1376800.0,44.273,44.5446,44.2655,44.522,1376800.0
2015-01-07 12:00:00,59.01,59.55,58.96,59.27,1845700.0,44.522,44.9294,44.4843,44.7182,1845700.0
2015-01-07 12:30:00,59.27,59.31,59.12,59.16,860600.0,44.7182,44.7483,44.605,44.6352,860600.0
2015-01-07 13:00:00,59.17,59.28,59.03,59.03,889300.0,44.6427,44.7257,44.5371,44.5371,889300.0
2015-01-07 13:30:00,59.03,59.31,59.01,59.27,662500.0,44.5371,44.7483,44.522,44.7182,662500.0
2015-01-07 14:00:00,59.27,59.41,59.1,59.29,1264700.0,44.7182,44.8238,44.5899,44.7332,1264700.0
2015-01-07 14:30:00,59.29,59.39,58.97,59.0,918600.0,44.7332,44.8087,44.4918,44.5144,918600.0
2015-01-07 15:00:00,59.0,59.13,58.95,59.11,1017800.0,44.5144,44.6125,44.4767,44.5974,1017800.0
2015-01-07 15:30:00,59.11,59.21,58.97,59.06,3021900.0,44.5974,44.6729,44.4918,44.5597,3021900.0
2015-01-08 09:30:00,60.0,60.46,59.97,60.12,4555500.0,45.2689,45.616,45.2463,45.3595,4555500.0
2015-01-08 10:00:00,60.12,60.42,60.12,60.2,1040500.0,45.3595,45.5858,45.3595,45.4198,1040500.0
2015-01-08 10:30:00,60.21,60.67,60.21,60.62,875300.0,45.4274,45.7744,45.4274,45.7367,875300.0
2015-01-08 11:00:00,60.63,60.73,60.52,60.53,724700.0,45.7443,45.8197,45.6613,45.6688,724700.0
2015-01-08 11:30:00,60.53,60.58,60.41,60.52,548100.0,45.6688,45.7065,45.5783,45.6613,548100.0
2015-01-08 12:00:00,60.53,60.54,60.33,60.5,460300.0,45.6688,45.6764,45.5179,45.6462,460300.0
2015-01-08 12:30:00,60.5,60.52,60.43,60.49,439000.0,45.6462,45.6613,45.5934,45.6386,439000.0
2015-01-08 13:00:00,60.49,60.55,60.42,60.54,549600.0,45.6386,45.6839,45.5858,45.6764,549600.0
2015-01-08 13:30:00,60.54,60.58,60.44,60.49,620700.0,45.6764,45.7065,45.6009,45.6386,620700.0
2015-01-08 14:00:00,60.49,60.52,60.33,60.51,602400.0,45.6386,45.6613,45.5179,45.6537,602400.0
2015-01-08 14:30:00,60.51,60.7,60.51,60.55,775300.0,45.6537,45.7971,45.6537,45.6839,775300.0
2015-01-08 15:00:00,60.55,60.62,60.5,60.58,927100.0,45.6839,45.7367,45.6462,45.7065,927100.0
2015-01-08 15:30:00,60.58,60.59,60.24,60.39,2417200.0,45.7065,45.7141,45.45,45.5632,2417200.0
2015-01-09 09:30:00,60.72,60.79,60.0,60.07,1673100.0,45.8122,45.865,45.2689,45.3217,1673100.0
2015-01-09 10:00:00,60.05,60.22,59.82,59.86,1134700.0,45.3067,45.4349,45.1331,45.1633,1134700.0
2015-01-09 10:30:00,59.86,59.87,59.58,59.77,897700.0,45.1633,45.1708,44.952,45.0954,897700.0
2015-01-09 11:00:00,59.76,59.76,59.45,59.5,648200.0,45.0879,45.0879,44.854,44.8917,648200.0
2015-01-09 11:30:00,59.5,59.78,59.41,59.76,1028300.0,44.8917,45.1029,44.8238,45.0879,1028300.0
2015-01-09 12:00:00,59.76,59.92,59.53,59.56,639900.0,45.0879,45.2086,44.9143,44.937,639900.0
2015-01-09 12:30:00,59.56,59.67,59.33,59.35,626900.0,44.937,45.02,44.7634,44.7785,626900.0
2015-01-09 13:00:00,59.36,59.51,59.3,59.36,693600.0,44.7861,44.8992,44.7408,44.7861,693600.0
2015-01-09 13:30:00,59.37,59.51,59.33,59.41,514700.0,44.7936,44.8992,44.7634,44.8238,514700.0
2015-01-09 14:00:00,59.41,59.41,59.29,59.36,615000.0,44.8238,44.8238,44.7332,44.7861,615000.0
2015-01-09 14:30:00,59.36,59.53,59.29,59.44,658400.0,44.7861,44.9143,44.7332,44.8464,658400.0
2015-01-09 15:00:00,59.44,59.62,59.37,59.47,981900.0,44.8464,44.9822,44.7936,44.8691,981900.0
2015-01-09 15:30:00,59.48,59.57,59.33,59.35,2173600.0,44.8766,44.9445,44.7634,44.7785,2173600.0
2015-01-12 09:30:00,59.28,59.4,58.27,58.55,2031100.0,44.7257,44.8162,43.9637,44.1749,2031100.0
2015-01-12 10:00:00,58.56,58.81,58.37,58.63,1399000.0,44.1825,44.3711,44.0391,44.2353,1399000.0
2015-01-12 10:30:00,58.62,59.03,58.62,58.9,1032300.0,44.2277,44.5371,44.2277,44.439,1032300.0
2015-01-12 11:00:00,58.9,59.11,58.89,58.94,831800.0,44.439,44.5974,44.4315,44.4692,831800.0
2015-01-12 11:30:00,58.94,59.01,58.69,58.78,528500.0,44.4692,44.522,44.2806,44.3485,528500.0
2015-01-12 12:00:00,58.79,58.97,58.78,58.92,556700.0,44.356,44.4918,44.3485,44.4541,556700.0
2015-01-12 12:30:00,58.92,59.01,58.73,58.76,483900.0,44.4541,44.522,44.3107,44.3334,483900.0
2015-01-12 13:00:00,58.76,58.86,58.69,58.7,476900.0,44.3334,44.4088,44.2806,44.2881,476900.0
2015-01-12 13:30:00,58.7,58.88,58.69,58.82,768800.0,44.2881,44.4239,44.2806,44.3786,768800.0
2015-01-12 14:00:00,58.82,58.87,58.65,58.69,609700.0,44.3786,44.4164,44.2504,44.2806,609700.0
2015-01-12 14:30:00,58.69,58.71,58.57,58.7,663500.0,44.2806,44.2956,44.19,44.2881,663500.0
2015-01-12 15:00:00,58.7,58.83,58.66,58.72,695100.0,44.2881,44.3862,44.2579,44.3032,695100.0
2015-01-12 15:30:00,58.72,58.92,58.58,58.81,2130400.0,44.3032,44.4541,44.1976,44.3711,2130400.0
2015-01-13 09:30:00,59.26,59.7,59.17,59.53,2262600.0,44.7106,45.0426,44.6427,44.9143,2262600.0
2015-01-13 10:00:00,59.54,59.64,59.37,59.47,1402500.0,44.9219,44.9973,44.7936,44.8691,1402500.0
2015-01-13 10:30:00,59.46,59.7,59.38,59.65,1053000.0,44.8615,45.0426,44.8012,45.0049,1053000.0
2015-01-13 11:00:00,59.65,59.69,59.5,59.64,1164400.0,45.0049,45.035,44.8917,44.9973,1164400.0
2015-01-13 11:30:00,59.65,59.66,59.41,59.48,929700.0,45.0049,45.0124,44.8238,44.8766,929700.0
2015-01-13 12:00:00,59.48,59.49,59.24,59.34,807300.0,44.8766,44.8841,44.6955,44.771,807300.0
2015-01-13 12:30:00,59.35,59.51,59.24,59.47,623700.0,44.7785,44.8992,44.6955,44.8691,623700.0
2015-01-13 13:00:00,59.47,59.57,58.94,59.02,926300.0,44.8691,44.9445,44.4692,44.5295,926300.0
2015-01-13 13:30:00,59.01,59.04,58.51,58.73,1519200.0,44.522,44.5446,44.1448,44.3107,1519200.0
2015-01-13 14:00:00,58.73,58.88,58.37,58.83,1633200.0,44.3107,44.4239,44.0391,44.3862,1633200.0
2015-01-13 14:30:00,58.84,58.93,58.47,58.49,1152000.0,44.3937,44.4616,44.1146,44.1297,1152000.0
2015-01-13 15:00:00,58.49,58.94,58.44,58.68,1712100.0,44.1297,44.4692,44.0919,44.273,1712100.0
2015-01-13 15:30:00,58.68,59.24,58.68,58.88,3356700.0,44.273,44.6955,44.273,44.4239,3356700.0
2015-01-14 09:30:00,56.91,57.0,56.31,56.35,6484100.0,42.9376,43.0055,42.4849,42.5151,6484100.0
2015-01-14 10:00:00,56.36,56.65,56.13,56.59,3548600.0,42.5226,42.7414,42.3491,42.6961,3548600.0
2015-01-14 10:30:00,56.58,56.59,56.2,56.36,2473800.0,42.6886,42.6961,42.4019,42.5226,2473800.0
2015-01-14 11:00:00,56.36,56.37,56.04,56.12,2822500.0,42.5226,42.5302,42.2812,42.3415,2822500.0
2015-01-14 11:30:00,56.11,56.43,56.04,56.19,2325000.0,42.334,42.5754,42.2812,42.3944,2325000.0
2015-01-14 12:00:00,56.19,56.26,56.11,56.18,1597900.0,42.3944,42.4472,42.334,42.3868,1597900.0
2015-01-14 12:30:00,56.18,56.2,55.88,55.9,2085400.0,42.3868,42.4019,42.1605,42.1756,2085400.0
2015-01-14 13:00:00,55.9,55.96,55.5,55.56,2781500.0,42.1756,42.2208,41.8738,41.919,2781500.0
2015-01-14 13:30:00,55.56,55.61,55.27,55.5,2086300.0,41.919,41.9568,41.7002,41.8738,2086300.0
2015-01-14 14:00:00,55.5,55.9,55.44,55.88,2858100.0,41.8738,42.1756,41.8285,42.1605,2858100.0
2015-01-14 14:30:00,55.87,56.05,55.71,55.73,2950400.0,42.1529,42.2887,42.0322,42.0473,2950400.0
2015-01-14 15:00:00,55.73,56.44,55.73,56.36,2888600.0,42.0473,42.583,42.0473,42.5226,2888600.0
2015-01-14 15:30:00,56.36,56.95,56.33,56.79,5978700.0,42.5226,42.9678,42.5,42.847,5978700.0
2015-01-15 09:30:00,55.73,56.61,55.52,55.75,5931700.0,42.0473,42.7112,41.8888,42.0624,5931700.0
2015-01-15 10:00:00,55.75,55.95,55.54,55.85,2393000.0,42.0624,42.2133,41.9039,42.1378,2393000.0
2015-01-15 10:30:00,55.86,56.19,55.61,55.65,1843400.0,42.1454,42.3944,41.9568,41.9869,1843400.0
2015-01-15 11:00:00,55.64,55.73,55.31,55.37,1732800.0,41.9794,42.0473,41.7304,41.7757,1732800.0
2015-01-15 11:30:00,55.37,55.52,55.05,55.07,2436000.0,41.7757,41.8888,41.5342,41.5493,2436000.0
2015-01-15 12:00:00,55.06,55.17,54.71,54.89,2900700.0,41.5418,41.6248,41.2777,41.4135,2900700.0
2015-01-15 12:30:00,54.89,55.0,54.5,54.8,2607800.0,41.4135,41.4965,41.1193,41.3456,2607800.0
2015-01-15 13:00:00,54.8,55.09,54.58,54.62,2190700.0,41.3456,41.5644,41.1796,41.2098,2190700.0
2015-01-15 13:30:00,54.61,55.0,54.51,54.86,1768400.0,41.2023,41.4965,41.1268,41.3909,1768400.0
2015-01-15 14:00:00,54.86,55.17,54.76,54.86,2135200.0,41.3909,41.6248,41.3154,41.3909,2135200.0
2015-01-15 14:30:00,54.85,55.36,54.83,55.33,1854700.0,41.3833,41.7681,41.3683,41.7455,1854700.0
2015-01-15 15:00:00,55.33,55.39,54.95,55.27,1704100.0,41.7455,41.7908,41.4588,41.7002,1704100.0
2015-01-15 15:30:00,55.27,55.33,54.93,55.0,3724900.0,41.7002,41.7455,41.4437,41.4965,3724900.0
2015-01-16 09:30:00,54.66,55.64,54.64,54.93,4737500.0,41.24,41.9794,41.2249,41.4437,4737500.0
2015-01-16 10:00:00,54.94,55.4,54.67,55.28,2853200.0,41.4513,41.7983,41.2475,41.7078,2853200.0
2015-01-16 10:30:00,55.27,55.4,55.06,55.31,1848200.0,41.7002,41.7983,41.5418,41.7304,1848200.0
2015-01-16 11:00:00,55.31,55.4,55.14,55.18,1271200.0,41.7304,41.7983,41.6021,41.6323,1271200.0
2015-01-16 11:30:00,55.18,55.34,55.1,55.31,1291500.0,41.6323,41.753,41.572,41.7304,1291500.0
2015-01-16 12:00:00,55.31,55.45,55.23,55.43,1150800.0,41.7304,41.836,41.67,41.8209,1150800.0
2015-01-16 12:30:00,55.43,55.69,55.42,55.65,1477800.0,41.8209,42.0171,41.8134,41.9869,1477800.0
2015-01-16 13:00:00,55.65,55.66,55.43,55.49,882400.0,41.9869,41.9945,41.8209,41.8662,882400.0
2015-01-16 13:30:00,55.49,55.59,55.4,55.47,1411600.0,41.8662,41.9417,41.7983,41.8511,1411600.0
2015-01-16 14:00:00,55.47,55.68,55.46,55.54,1232400.0,41.8511,42.0096,41.8436,41.9039,1232400.0
2015-01-16 14:30:00,55.54,55.65,55.45,55.6,1820500.0,41.9039,41.9869,41.836,41.9492,1820500.0
2015-01-16 15:00:00,55.6,55.68,55.47,55.64,1316300.0,41.9492,42.0096,41.8511,41.9794,1316300.0
2015-01-16 15:30:00,55.64,56.0,55.59,55.98,4170900.0,41.9794,42.251,41.9417,42.2359,4170900.0
2015-01-20 09:30:00,56.04,56.39,55.55,56.01,4443400.0,42.2812,42.5452,41.9115,42.2585,4443400.0
2015-01-20 10:00:00,56.0,56.22,55.83,56.0,1698300.0,42.251,42.417,42.1227,42.251,1698300.0
2015-01-20 10:30:00,55.99,56.1,55.8,55.91,1381000.0,42.2435,42.3264,42.1001,42.1831,1381000.0
2015-01-20 11:00:00,55.9,55.97,55.73,55.84,980500.0,42.1756,42.2284,42.0473,42.1303,980500.0
2015-01-20 11:30:00,55.82,55.9,55.56,55.61,1075400.0,42.1152,42.1756,41.919,41.9568,1075400.0
2015-01-20 12:00:00,55.62,55.64,55.45,55.55,821600.0,41.9643,41.9794,41.836,41.9115,821600.0
2015-01-20 12:30:00,55.55,55.72,55.47,55.67,681800.0,41.9115,42.0397,41.8511,42.002,681800.0
2015-01-20 13:00:00,55.66,55.75,55.42,55.59,807100.0,41.9945,42.0624,41.8134,41.9417,807100.0
2015-01-20 13:30:00,55.59,55.7,55.54,55.58,945500.0,41.9417,42.0247,41.9039,41.9341,945500.0
2015-01-20 14:00:00,55.58,55.69,55.56,55.59,724800.0,41.9341,42.0171,41.919,41.9417,724800.0
2015-01-20 14:30:00,55.58,55.9,55.57,55.83,1158100.0,41.9341,42.1756,41.9266,42.1227,1158100.0
2015-01-20 15:00:00,55.84,55.86,55.69,55.72,1040800.0,42.1303,42.1454,42.0171,42.0397,1040800.0
2015-01-20 15:30:00,55.72,55.83,55.61,55.73,2372000.0,42.0397,42.1227,41.9568,42.0473,2372000.0
2015-01-21 09:30:00,55.45,56.1,55.19,55.93,3303600.0,41.836,42.3264,41.6399,42.1982,3303600.0
2015-01-21 10:00:00,55.93,56.15,55.72,56.09,1542800.0,42.1982,42.3642,42.0397,42.3189,1542800.0
2015-01-21 10:30:00,56.1,56.31,56.0,56.3,1531700.0,42.3264,42.4849,42.251,42.4773,1531700.0
2015-01-21 11:00:00,56.3,56.4,56.0,56.04,1823700.0,42.4773,42.5528,42.251,42.2812,1823700.0
2015-01-21 11:30:00,56.05,56.42,55.99,56.27,1441600.0,42.2887,42.5679,42.2435,42.4547,1441600.0
2015-01-21 12:00:00,56.27,56.3,56.11,56.28,1317100.0,42.4547,42.4773,42.334,42.4623,1317100.0
2015-01-21 12:30:00,56.28,56.32,55.97,56.04,928600.0,42.4623,42.4924,42.2284,42.2812,928600.0
2015-01-21 13:00:00,56.03,56.15,55.85,55.86,735800.0,42.2736,42.3642,42.1378,42.1454,735800.0
2015-01-21 13:30:00,55.87,56.01,55.81,55.89,859400.0,42.1529,42.2585,42.1076,42.168,859400.0
2015-01-21 14:00:00,55.89,55.95,55.8,55.84,946300.0,42.168,42.2133,42.1001,42.1303,946300.0
2015-01-21 14:30:00,55.84,55.96,55.71,55.88,791100.0,42.1303,42.2208,42.0322,42.1605,791100.0
2015-01-21 15:00:00,55.89,55.92,55.71,55.87,1111800.0,42.168,42.1906,42.0322,42.1529,1111800.0
2015-01-21 15:30:00,55.86,56.0,55.86,55.9,2115600.0,42.1454,42.251,42.1454,42.1756,2115600.0
2015-01-22 09:30:00,56.36,56.45,55.95,56.06,2801200.0,42.5226,42.5905,42.2133,42.2963,2801200.0
2015-01-22 10:00:00,56.04,56.66,56.04,56.58,2123000.0,42.2812,42.749,42.2812,42.6886,2123000.0
2015-01-22 10:30:00,56.59,57.0,56.53,56.98,1648500.0,42.6961,43.0055,42.6509,42.9904,1648500.0
2015-01-22 11:00:00,56.98,57.11,56.73,57.02,1486600.0,42.9904,43.0885,42.8018,43.0206,1486600.0
2015-01-22 11:30:00,57.03,57.05,56.81,56.87,1344500.0,43.0281,43.0432,42.8621,42.9074,1344500.0
2015-01-22 12:00:00,56.88,56.94,56.76,56.89,952100.0,42.9149,42.9602,42.8244,42.9225,952100.0
2015-01-22 12:30:00,56.9,56.99,56.86,56.98,838700.0,42.93,42.9979,42.8999,42.9904,838700.0
2015-01-22 13:00:00,56.98,57.12,56.97,57.07,792200.0,42.9904,43.096,42.9828,43.0583,792200.0
2015-01-22 13:30:00,57.06,57.36,57.06,57.29,1470400.0,43.0508,43.2771,43.0508,43.2243,1470400.0
2015-01-22 14:00:00,57.3,57.54,57.29,57.38,1565100.0,43.2318,43.4129,43.2243,43.2922,1565100.0
2015-01-22 14:30:00,57.38,57.61,57.37,57.59,1306800.0,43.2922,43.4657,43.2846,43.4506,1306800.0
2015-01-22 15:00:00,57.59,57.71,57.49,57.67,1885200.0,43.4506,43.5412,43.3752,43.511,1885200.0
2015-01-22 15:30:00,57.67,57.73,57.51,57.61,3656900.0,43.511,43.5563,43.3903,43.4657,3656900.0
2015-01-23 09:30:00,57.72,57.87,57.14,57.28,2006400.0,43.5487,43.6619,43.1111,43.2167,2006400.0
2015-01-23 10:00:00,57.28,57.52,57.26,57.45,1291100.0,43.2167,43.3978,43.2016,43.345,1291100.0
2015-01-23 10:30:00,57.45,57.47,57.06,57.24,1164200.0,43.345,43.3601,43.0508,43.1866,1164200.0
2015-01-23 11:00:00,57.24,57.3,57.07,57.26,725900.0,43.1866,43.2318,43.0583,43.2016,725900.0
2015-01-23 11:30:00,57.26,57.33,57.13,57.18,674200.0,43.2016,43.2545,43.1036,43.1413,674200.0
2015-01-23 12:00:00,57.18,57.22,57.06,57.19,769800.0,43.1413,43.1715,43.0508,43.1488,769800.0
2015-01-23 12:30:00,57.19,57.41,57.18,57.36,482500.0,43.1488,43.3148,43.1413,43.2771,482500.0
2015-01-23 13:00:00,57.36,57.36,57.14,57.18,691400.0,43.2771,43.2771,43.1111,43.1413,691400.0
2015-01-23 13:30:00,57.18,57.33,57.17,57.29,406800.0,43.1413,43.2545,43.1337,43.2243,406800.0
2015-01-23 14:00:00,57.29,57.31,57.2,57.28,429100.0,43.2243,43.2394,43.1564,43.2167,429100.0
2015-01-23 14:30:00,57.28,57.28,57.07,57.08,729000.0,43.2167,43.2167,43.0583,43.0658,729000.0
2015-01-23 15:00:00,57.08,57.09,56.93,56.99,909200.0,43.0658,43.0734,42.9527,42.9979,909200.0
2015-01-23 15:30:00,56.99,56.99,56.66,56.69,2374600.0,42.9979,42.9979,42.749,42.7716,2374600.0
2015-01-26 09:30:00,56.41,56.9,56.2,56.76,1747100.0,42.5603,42.93,42.4019,42.8244,1747100.0
2015-01-26 10:00:00,56.78,56.89,56.65,56.83,994500.0,42.8395,42.9225,42.7414,42.8772,994500.0
2015-01-26 10:30:00,56.83,56.99,56.76,56.98,1153000.0,42.8772,42.9979,42.8244,42.9904,1153000.0
2015-01-26 11:00:00,56.98,56.99,56.72,56.75,583800.0,42.9904,42.9979,42.7942,42.8169,583800.0
2015-01-26 11:30:00,56.75,56.88,56.66,56.83,657700.0,42.8169,42.9149,42.749,42.8772,657700.0
2015-01-26 12:00:00,56.83,56.94,56.79,56.88,456000.0,42.8772,42.9602,42.847,42.9149,456000.0
2015-01-26 12:30:00,56.88,56.91,56.63,56.67,678700.0,42.9149,42.9376,42.7263,42.7565,678700.0
2015-01-26 13:00:00,56.66,56.7,56.58,56.59,674300.0,42.749,42.7791,42.6886,42.6961,674300.0
2015-01-26 13:30:00,56.6,56.79,56.51,56.75,803600.0,42.7037,42.847,42.6358,42.8169,803600.0
2015-01-26 14:00:00,56.75,56.82,56.69,56.8,477800.0,42.8169,42.8697,42.7716,42.8546,477800.0
2015-01-26 14:30:00,56.79,56.83,56.7,56.8,464100.0,42.847,42.8772,42.7791,42.8546,464100.0
2015-01-26 15:00:00,56.79,56.8,56.62,56.72,746600.0,42.847,42.8546,42.7188,42.7942,746600.0
2015-01-26 15:30:00,56.73,56.84,56.71,56.77,1320500.0,42.8018,42.8848,42.7867,42.832,1320500.0
2015-01-27 09:30:00,56.05,56.18,55.75,55.99,2469700.0,42.2887,42.3868,42.0624,42.2435,2469700.0
2015-01-27 10:00:00,55.99,56.25,55.9,56.04,1375700.0,42.2435,42.4396,42.1756,42.2812,1375700.0
2015-01-27 10:30:00,56.04,56.05,55.76,55.89,1080000.0,42.2812,42.2887,42.0699,42.168,1080000.0
2015-01-27 11:00:00,55.88,56.11,55.82,56.1,764700.0,42.1605,42.334,42.1152,42.3264,764700.0
2015-01-27 11:30:00,56.1,56.14,55.96,55.98,619700.0,42.3264,42.3566,42.2208,42.2359,619700.0
2015-01-27 12:00:00,55.97,56.15,55.85,56.14,744800.0,42.2284,42.3642,42.1378,42.3566,744800.0
2015-01-27 12:30:00,56.15,56.38,56.11,56.36,898200.0,42.3642,42.5377,42.334,42.5226,898200.0
2015-01-27 13:00:00,56.37,56.53,56.27,56.39,579900.0,42.5302,42.6509,42.4547,42.5452,579900.0
2015-01-27 13:30:00,56.39,56.47,56.15,56.23,575700.0,42.5452,42.6056,42.3642,42.4245,575700.0
2015-01-27 14:00:00,56.23,56.61,56.23,56.54,758500.0,42.4245,42.7112,42.4245,42.6584,758500.0
2015-01-27 14:30:00,56.54,56.55,56.29,56.33,637800.0,42.6584,42.666,42.4698,42.5,637800.0
2015-01-27 15:00:00,56.34,56.48,56.24,56.25,726400.0,42.5075,42.6132,42.4321,42.4396,726400.0
2015-01-27 15:30:00,56.25,56.36,56.17,56.22,1877000.0,42.4396,42.5226,42.3793,42.417,1877000.0
2015-01-28 09:30:00,56.62,56.68,55.85,55.98,1756000.0,42.7188,42.764,42.1378,42.2359,1756000.0
2015-01-28 10:00:00,55.98,56.07,55.91,56.01,1081700.0,42.2359,42.3038,42.1831,42.2585,1081700.0
2015-01-28 10:30:00,56.01,56.07,55.59,55.63,1362200.0,42.2585,42.3038,41.9417,41.9718,1362200.0
2015-01-28 11:00:00,55.64,55.89,55.56,55.69,1595000.0,41.9794,42.168,41.919,42.0171,1595000.0
2015-01-28 11:30:00,55.7,55.9,55.68,55.71,846000.0,42.0247,42.1756,42.0096,42.0322,846000.0
2015-01-28 12:00:00,55.71,55.93,55.7,55.85,806100.0,42.0322,42.1982,42.0247,42.1378,806100.0
2015-01-28 12:30:00,55.86,55.91,55.73,55.73,779700.0,42.1454,42.1831,42.0473,42.0473,779700.0
2015-01-28 13:00:00,55.73,55.73,55.6,55.61,821200.0,42.0473,42.0473,41.9492,41.9568,821200.0
2015-01-28 13:30:00,55.62,55.83,55.61,55.66,745800.0,41.9643,42.1227,41.9568,41.9945,745800.0
2015-01-28 14:00:00,55.66,55.92,55.23,55.24,1936900.0,41.9945,42.1906,41.67,41.6776,1936900.0
2015-01-28 14:30:00,55.24,55.44,55.16,55.33,1966900.0,41.6776,41.8285,41.6172,41.7455,1966900.0
2015-01-28 15:00:00,55.33,55.42,55.05,55.07,1868600.0,41.7455,41.8134,41.5342,41.5493,1868600.0
2015-01-28 15:30:00,55.08,55.12,54.75,54.77,4955100.0,41.5569,41.5871,41.3079,41.323,4955100.0
2015-01-29 09:30:00,55.27,55.61,54.77,55.43,2556400.0,41.7002,41.9568,41.323,41.8209,2556400.0
2015-01-29 10:00:00,55.43,55.43,55.0,55.08,1734000.0,41.8209,41.8209,41.4965,41.5569,1734000.0
2015-01-29 10:30:00,55.08,55.14,54.68,54.96,1479800.0,41.5569,41.6021,41.2551,41.4663,1479800.0
2015-01-29 11:00:00,54.95,55.15,54.76,55.04,1342600.0,41.4588,41.6097,41.3154,41.5267,1342600.0
2015-01-29 11:30:00,55.04,55.55,55.03,55.34,1632900.0,41.5267,41.9115,41.5192,41.753,1632900.0
2015-01-29 12:00:00,55.33,55.59,55.32,55.41,1012100.0,41.7455,41.9417,41.738,41.8059,1012100.0
2015-01-29 12:30:00,55.41,55.48,55.19,55.28,663700.0,41.8059,41.8587,41.6399,41.7078,663700.0
2015-01-29 13:00:00,55.29,55.4,55.19,55.37,611800.0,41.7153,41.7983,41.6399,41.7757,611800.0
2015-01-29 13:30:00,55.38,55.68,55.35,55.52,973000.0,41.7832,42.0096,41.7606,41.8888,973000.0
2015-01-29 14:00:00,55.53,55.83,55.53,55.82,1225300.0,41.8964,42.1227,41.8964,42.1152,1225300.0
2015-01-29 14:30:00,55.82,55.89,55.51,55.59,1040500.0,42.1152,42.168,41.8813,41.9417,1040500.0
2015-01-29 15:00:00,55.6,55.78,55.52,55.66,1010800.0,41.9492,42.085,41.8888,41.9945,1010800.0
2015-01-29 15:30:00,55.67,55.86,55.58,55.68,2071200.0,42.002,42.1454,41.9341,42.0096,2071200.0
2015-01-30 09:30:00,54.99,55.18,54.74,55.06,2035400.0,41.489,41.6323,41.3004,41.5418,2035400.0
2015-01-30 10:00:00,55.05,55.26,54.91,54.94,1259200.0,41.5342,41.6927,41.4286,41.4513,1259200.0
2015-01-30 10:30:00,54.95,55.09,54.78,54.88,1288600.0,41.4588,41.5644,41.3305,41.406,1288600.0
2015-01-30 11:00:00,54.88,54.9,54.58,54.78,1832100.0,41.406,41.4211,41.1796,41.3305,1832100.0
2015-01-30 11:30:00,54.77,54.82,54.51,54.76,1353600.0,41.323,41.3607,41.1268,41.3154,1353600.0
2015-01-30 12:00:00,54.77,55.0,54.73,54.85,1125100.0,41.323,41.4965,41.2928,41.3833,1125100.0
2015-01-30 12:30:00,54.85,54.9,54.74,54.81,698400.0,41.3833,41.4211,41.3004,41.3532,698400.0
2015-01-30 13:00:00,54.81,54.9,54.7,54.73,1085300.0,41.3532,41.4211,41.2702,41.2928,1085300.0
2015-01-30 13:30:00,54.73,55.12,54.72,55.12,1034300.0,41.2928,41.5871,41.2853,41.5871,1034300.0
2015-01-30 14:00:00,55.11,55.46,55.04,55.45,1430700.0,41.5795,41.8436,41.5267,41.836,1430700.0
2015-01-30 14:30:00,55.46,55.5,54.87,54.93,1332100.0,41.8436,41.8738,41.3984,41.4437,1332100.0
2015-01-30 15:00:00,54.93,55.02,54.52,54.69,2387500.0,41.4437,41.5116,41.1344,41.2626,2387500.0
2015-01-30 15:30:00,54.69,54.71,54.37,54.42,4404300.0,41.2626,41.2777,41.0212,41.0589,4404300.0
2015-02-02 09:30:00,54.53,54.89,54.53,54.7,2399700.0,41.1419,41.4135,41.1419,41.2702,2399700.0
2015-02-02 10:00:00,54.69,54.7,54.27,54.61,2053300.0,41.2626,41.2702,40.9457,41.2023,2053300.0
2015-02-02 10:30:00,54.62,54.64,54.39,54.51,1397600.0,41.2098,41.2249,41.0363,41.1268,1397600.0
2015-02-02 11:00:00,54.52,54.74,54.51,54.68,1245900.0,41.1344,41.3004,41.1268,41.2551,1245900.0
2015-02-02 11:30:00,54.69,54.94,54.62,54.77,1116100.0,41.2626,41.4513,41.2098,41.323,1116100.0
2015-02-02 12:00:00,54.78,54.89,54.6,54.85,909700.0,41.3305,41.4135,41.1947,41.3833,909700.0
2015-02-02 12:30:00,54.86,54.92,54.7,54.72,767200.0,41.3909,41.4362,41.2702,41.2853,767200.0
2015-02-02 13:00:00,54.73,54.96,54.65,54.94,595200.0,41.2928,41.4663,41.2325,41.4513,595200.0
2015-02-02 13:30:00,54.94,55.0,54.66,54.74,923600.0,41.4513,41.4965,41.24,41.3004,923600.0
2015-02-02 14:00:00,54.73,54.97,54.71,54.96,722000.0,41.2928,41.4739,41.2777,41.4663,722000.0
2015-02-02 14:30:00,54.96,54.98,54.8,54.9,745800.0,41.4663,41.4814,41.3456,41.4211,745800.0
2015-02-02 15:00:00,54.9,55.18,54.86,55.18,1064800.0,41.4211,41.6323,41.3909,41.6323,1064800.0
2015-02-02 15:30:00,55.18,55.65,55.12,55.48,3223000.0,41.6323,41.9869,41.5871,41.8587,3223000.0
2015-02-03 09:30:00,55.91,56.44,55.87,56.44,2462800.0,42.1831,42.583,42.1529,42.583,2462800.0
2015-02-03 10:00:00,56.43,56.46,56.27,56.42,1780200.0,42.5754,42.5981,42.4547,42.5679,1780200.0
2015-02-03 10:30:00,56.42,56.59,56.15,56.15,1678900.0,42.5679,42.6961,42.3642,42.3642,1678900.0
2015-02-03 11:00:00,56.15,56.38,56.14,56.3,1069100.0,42.3642,42.5377,42.3566,42.4773,1069100.0
2015-02-03 11:30:00,56.3,56.42,56.2,56.21,744000.0,42.4773,42.5679,42.4019,42.4094,744000.0
2015-02-03 12:00:00,56.2,56.43,56.16,56.37,656800.0,42.4019,42.5754,42.3717,42.5302,656800.0
2015-02-03 12:30:00,56.36,56.45,56.29,56.3,633100.0,42.5226,42.5905,42.4698,42.4773,633100.0
2015-02-03 13:00:00,56.31,56.55,56.29,56.44,547700.0,42.4849,42.666,42.4698,42.583,547700.0
2015-02-03 13:30:00,56.45,56.69,56.39,56.67,773900.0,42.5905,42.7716,42.5452,42.7565,773900.0
2015-02-03 14:00:00,56.69,56.74,56.46,56.5,900400.0,42.7716,42.8093,42.5981,42.6282,900400.0
2015-02-03 14:30:00,56.5,56.68,56.39,56.68,834500.0,42.6282,42.764,42.5452,42.764,834500.0
2015-02-03 15:00:00,56.68,56.75,56.6,56.67,1109200.0,42.764,42.8169,42.7037,42.7565,1109200.0
2015-02-03 15:30:00,56.68,56.78,56.61,56.73,2461500.0,42.764,42.8395,42.7112,42.8018,2461500.0
2015-02-04 09:30:00,56.32,56.74,56.32,56.73,1387200.0,42.4924,42.8093,42.4924,42.8018,1387200.0
2015-02-04 10:00:00,56.73,56.85,56.56,56.57,952800.0,42.8018,42.8923,42.6735,42.6811,952800.0
2015-02-04 10:30:00,56.57,56.61,56.4,56.55,987600.0,42.6811,42.7112,42.5528,42.666,987600.0
2015-02-04 11:00:00,56.55,56.55,56.39,56.5,631700.0,42.666,42.666,42.5452,42.6282,631700.0
2015-02-04 11:30:00,56.5,56.56,56.43,56.51,741300.0,42.6282,42.6735,42.5754,42.6358,741300.0
2015-02-04 12:00:00,56.52,56.57,56.41,56.43,461900.0,42.6433,42.6811,42.5603,42.5754,461900.0
2015-02-04 12:30:00,56.42,56.5,56.34,56.49,537400.0,42.5679,42.6282,42.5075,42.6207,537400.0
2015-02-04 13:00:00,56.5,56.67,56.49,56.62,598800.0,42.6282,42.7565,42.6207,42.7188,598800.0
2015-02-04 13:30:00,56.62,56.66,56.5,56.6,467800.0,42.7188,42.749,42.6282,42.7037,467800.0
2015-02-04 14:00:00,56.59,56.71,56.56,56.66,881800.0,42.6961,42.7867,42.6735,42.749,881800.0
2015-02-04 14:30:00,56.66,56.8,56.62,56.76,563400.0,42.749,42.8546,42.7188,42.8244,563400.0
2015-02-04 15:00:00,56.75,57.0,56.69,57.0,875500.0,42.8169,43.0055,42.7716,43.0055,875500.0
2015-02-04 15:30:00,56.99,57.07,56.28,56.39,3635100.0,42.9979,43.0583,42.4623,42.5452,3635100.0
2015-02-05 09:30:00,56.86,57.04,56.7,56.84,1519800.0,42.8999,43.0357,42.7791,42.8848,1519800.0
2015-02-05 10:00:00,56.85,56.97,56.69,56.77,814800.0,42.8923,42.9828,42.7716,42.832,814800.0
2015-02-05 10:30:00,56.77,56.94,56.71,56.83,647000.0,42.832,42.9602,42.7867,42.8772,647000.0
2015-02-05 11:00:00,56.82,56.88,56.66,56.74,584500.0,42.8697,42.9149,42.749,42.8093,584500.0
2015-02-05 11:30:00,56.74,56.84,56.62,56.67,587400.0,42.8093,42.8848,42.7188,42.7565,587400.0
2015-02-05 12:00:00,56.67,56.72,56.56,56.63,439100.0,42.7565,42.7942,42.6735,42.7263,439100.0
2015-02-05 12:30:00,56.64,56.66,56.46,56.55,412900.0,42.7339,42.749,42.5981,42.666,412900.0
2015-02-05 13:00:00,56.55,56.73,56.54,56.7,497900.0,42.666,42.8018,42.6584,42.7791,497900.0
2015-02-05 13:30:00,56.71,56.88,56.7,56.8,469900.0,42.7867,42.9149,42.7791,42.8546,469900.0
2015-02-05 14:00:00,56.79,56.82,56.68,56.72,647700.0,42.847,42.8697,42.764,42.7942,647700.0
2015-02-05 14:30:00,56.72,56.79,56.63,56.71,484300.0,42.7942,42.847,42.7263,42.7867,484300.0
2015-02-05 15:00:00,56.71,56.89,56.66,56.88,637200.0,42.7867,42.9225,42.749,42.9149,637200.0
2015-02-05 15:30:00,56.87,56.89,56.73,56.76,1487900.0,42.9074,42.9225,42.8018,42.8244,1487900.0
2015-02-06 09:30:00,57.75,58.39,57.54,58.2,4649900.0,43.5713,44.0542,43.4129,43.9109,4649900.0
2015-02-06 10:00:00,58.2,58.44,58.15,58.42,1650900.0,43.9109,44.0919,43.8731,44.0768,1650900.0
2015-02-06 10:30:00,58.42,58.7,58.42,58.63,1978300.0,44.0768,44.2881,44.0768,44.2353,1978300.0
2015-02-06 11:00:00,58.63,58.73,58.59,58.67,1104000.0,44.2353,44.3107,44.2051,44.2655,1104000.0
2015-02-06 11:30:00,58.67,58.71,58.61,58.65,843000.0,44.2655,44.2956,44.2202,44.2504,843000.0
2015-02-06 12:00:00,58.65,58.7,58.55,58.7,686700.0,44.2504,44.2881,44.1749,44.2881,686700.0
2015-02-06 12:30:00,58.7,58.72,58.49,58.59,1001000.0,44.2881,44.3032,44.1297,44.2051,1001000.0
2015-02-06 13:00:00,58.6,58.63,58.02,58.2,981900.0,44.2127,44.2353,43.7751,43.9109,981900.0
2015-02-06 13:30:00,58.2,58.32,58.05,58.17,724900.0,43.9109,44.0014,43.7977,43.8882,724900.0
2015-02-06 14:00:00,58.17,58.31,58.1,58.29,840900.0,43.8882,43.9939,43.8354,43.9788,840900.0
2015-02-06 14:30:00,58.29,58.42,58.11,58.11,809600.0,43.9788,44.0768,43.843,43.843,809600.0
2015-02-06 15:00:00,58.11,58.12,57.83,57.85,1783000.0,43.843,43.8505,43.6317,43.6468,1783000.0
2015-02-06 15:30:00,57.85,58.0,57.8,57.9,2644100.0,43.6468,43.76,43.6091,43.6845,2644100.0
2015-02-09 09:30:00,57.42,57.57,57.23,57.43,1979900.0,43.3224,43.4355,43.179,43.3299,1979900.0
2015-02-09 10:00:00,57.43,57.51,57.29,57.37,1064100.0,43.3299,43.3903,43.2243,43.2846,1064100.0
2015-02-09 10:30:00,57.37,57.72,57.36,57.67,1118600.0,43.2846,43.5487,43.2771,43.511,1118600.0
2015-02-09 11:00:00,57.68,58.01,57.68,57.97,1114500.0,43.5185,43.7675,43.5185,43.7373,1114500.0
2015-02-09 11:30:00,57.97,58.1,57.85,58.02,791300.0,43.7373,43.8354,43.6468,43.7751,791300.0
2015-02-09 12:00:00,58.03,58.05,57.88,57.97,819700.0,43.7826,43.7977,43.6694,43.7373,819700.0
2015-02-09 12:30:00,57.97,58.05,57.9,57.94,467400.0,43.7373,43.7977,43.6845,43.7147,467400.0
2015-02-09 13:00:00,57.94,57.96,57.84,57.86,487500.0,43.7147,43.7298,43.6392,43.6543,487500.0
2015-02-09 13:30:00,57.85,57.86,57.69,57.82,690800.0,43.6468,43.6543,43.5261,43.6242,690800.0
2015-02-09 14:00:00,57.82,57.85,57.69,57.82,597600.0,43.6242,43.6468,43.5261,43.6242,597600.0
2015-02-09 14:30:00,57.82,57.88,57.75,57.77,496700.0,43.6242,43.6694,43.5713,43.5864,496700.0
2015-02-09 15:00:00,57.77,57.8,57.57,57.76,988200.0,43.5864,43.6091,43.4355,43.5789,988200.0
2015-02-09 15:30:00,57.76,57.89,57.66,57.8,1800100.0,43.5789,43.677,43.5034,43.6091,1800100.0
2015-02-10 09:30:00,58.42,58.55,58.31,58.35,1925400.0,44.0768,44.1749,43.9939,44.024,1925400.0
2015-02-10 10:00:00,58.35,58.46,58.34,58.4,1900200.0,44.024,44.107,44.0165,44.0618,1900200.0
2015-02-10 10:30:00,58.41,58.41,58.05,58.18,1132400.0,44.0693,44.0693,43.7977,43.8958,1132400.0
2015-02-10 11:00:00,58.17,58.38,58.08,58.37,1166200.0,43.8882,44.0467,43.8203,44.0391,1166200.0
2015-02-10 11:30:00,58.37,58.57,58.37,58.54,1725700.0,44.0391,44.19,44.0391,44.1674,1725700.0
2015-02-10 12:00:00,58.55,58.71,58.48,58.62,1047400.0,44.1749,44.2956,44.1221,44.2277,1047400.0
2015-02-10 12:30:00,58.62,58.63,58.46,58.48,887500.0,44.2277,44.2353,44.107,44.1221,887500.0
2015-02-10 13:00:00,58.48,58.5,58.36,58.4,761000.0,44.1221,44.1372,44.0316,44.0618,761000.0
2015-02-10 13:30:00,58.4,58.46,58.33,58.33,688300.0,44.0618,44.107,44.0089,44.0089,688300.0
2015-02-10 14:00:00,58.33,58.51,58.33,58.43,661300.0,44.0089,44.1448,44.0089,44.0844,661300.0
2015-02-10 14:30:00,58.43,58.54,58.38,58.52,697300.0,44.0844,44.1674,44.0467,44.1523,697300.0
2015-02-10 15:00:00,58.52,58.52,58.4,58.48,659300.0,44.1523,44.1523,44.0618,44.1221,659300.0
2015-02-10 15:30:00,58.49,58.55,58.4,58.44,1386900.0,44.1297,44.1749,44.0618,44.0919,1386900.0
2015-02-11 09:30:00,58.06,58.24,57.84,58.24,1879500.0,43.8052,43.941,43.6392,43.941,1879500.0
2015-02-11 10:00:00,58.22,58.41,58.08,58.15,1246400.0,43.926,44.0693,43.8203,43.8731,1246400.0
2015-02-11 10:30:00,58.14,58.16,58.0,58.12,562100.0,43.8656,43.8807,43.76,43.8505,562100.0
2015-02-11 11:00:00,58.12,58.25,58.1,58.2,658200.0,43.8505,43.9486,43.8354,43.9109,658200.0
2015-02-11 11:30:00,58.19,58.29,58.13,58.25,726400.0,43.9033,43.9788,43.858,43.9486,726400.0
2015-02-11 12:00:00,58.25,58.3,58.12,58.28,472400.0,43.9486,43.9863,43.8505,43.9712,472400.0
2015-02-11 12:30:00,58.27,58.32,58.15,58.2,517000.0,43.9637,44.0014,43.8731,43.9109,517000.0
2015-02-11 13:00:00,58.2,58.24,57.92,57.99,764400.0,43.9109,43.941,43.6996,43.7524,764400.0
2015-02-11 13:30:00,57.99,58.16,57.9,58.1,670600.0,43.7524,43.8807,43.6845,43.8354,670600.0
2015-02-11 14:00:00,58.1,58.24,58.07,58.18,545100.0,43.8354,43.941,43.8128,43.8958,545100.0
2015-02-11 14:30:00,58.18,58.45,58.15,58.35,790000.0,43.8958,44.0995,43.8731,44.024,790000.0
2015-02-11 15:00:00,58.34,58.66,58.31,58.56,1065100.0,44.0165,44.2579,43.9939,44.1825,1065100.0
2015-02-11 15:30:00,58.56,58.61,58.27,58.37,1451900.0,44.1825,44.2202,43.9637,44.0391,1451900.0
2015-02-12 09:30:00,58.93,59.26,58.55,59.23,2630500.0,44.4616,44.7106,44.1749,44.688,2630500.0
2015-02-12 10:00:00,59.23,59.34,59.16,59.29,1408300.0,44.688,44.771,44.6352,44.7332,1408300.0
2015-02-12 10:30:00,59.29,59.39,59.14,59.19,1424900.0,44.7332,44.8087,44.6201,44.6578,1424900.0
2015-02-12 11:00:00,59.19,59.41,59.17,59.29,1395000.0,44.6578,44.8238,44.6427,44.7332,1395000.0
2015-02-12 11:30:00,59.28,59.4,59.26,59.32,737900.0,44.7257,44.8162,44.7106,44.7559,737900.0
2015-02-12 12:00:00,59.32,59.42,59.23,59.34,859400.0,44.7559,44.8313,44.688,44.771,859400.0
2015-02-12 12:30:00,59.35,59.43,59.26,59.3,666000.0,44.7785,44.8389,44.7106,44.7408,666000.0
2015-02-12 13:00:00,59.3,59.41,59.23,59.27,645800.0,44.7408,44.8238,44.688,44.7182,645800.0
2015-02-12 13:30:00,59.27,59.39,59.24,59.34,531500.0,44.7182,44.8087,44.6955,44.771,531500.0
2015-02-12 14:00:00,59.34,59.39,59.27,59.35,757900.0,44.771,44.8087,44.7182,44.7785,757900.0
2015-02-12 14:30:00,59.35,59.5,59.3,59.47,1086200.0,44.7785,44.8917,44.7408,44.8691,1086200.0
2015-02-12 15:00:00,59.48,59.62,59.42,59.6,1226600.0,44.8766,44.9822,44.8313,44.9671,1226600.0
2015-02-12 15:30:00,59.59,59.71,59.49,59.54,3395000.0,44.9596,45.0501,44.8841,44.9219,3395000.0
2015-02-13 09:30:00,59.51,61.96,59.34,60.14,3034700.0,44.8992,46.7477,44.771,45.3746,3034700.0
2015-02-13 10:00:00,60.14,60.18,59.94,60.05,1596600.0,45.3746,45.4047,45.2237,45.3067,1596600.0
2015-02-13 10:30:00,60.06,60.12,59.94,60.02,876600.0,45.3142,45.3595,45.2237,45.284,876600.0
2015-02-13 11:00:00,60.02,60.13,59.98,60.02,1080400.0,45.284,45.367,45.2538,45.284,1080400.0
2015-02-13 11:30:00,60.03,60.04,59.88,59.96,966600.0,45.2916,45.2991,45.1784,45.2388,966600.0
2015-02-13 12:00:00,59.96,60.0,59.83,59.84,610200.0,45.2388,45.2689,45.1407,45.1482,610200.0
2015-02-13 12:30:00,59.83,59.84,59.76,59.8,473400.0,45.1407,45.1482,45.0879,45.118,473400.0
2015-02-13 13:00:00,59.79,59.82,59.55,59.55,680800.0,45.1105,45.1331,44.9294,44.9294,680800.0
2015-02-13 13:30:00,59.55,59.65,59.46,59.52,773300.0,44.9294,45.0049,44.8615,44.9068,773300.0
2015-02-13 14:00:00,59.52,59.7,59.49,59.67,460400.0,44.9068,45.0426,44.8841,45.02,460400.0
2015-02-13 14:30:00,59.68,59.71,59.58,59.62,441100.0,45.0275,45.0501,44.952,44.9822,441100.0
2015-02-13 15:00:00,59.61,59.73,59.58,59.71,603200.0,44.9747,45.0652,44.952,45.0501,603200.0
2015-02-13 15:30:00,59.71,59.73,59.63,59.66,1291100.0,45.0501,45.0652,44.9898,45.0124,1291100.0
2015-02-17 09:30:00,59.36,59.87,59.33,59.49,2089100.0,44.7861,45.1708,44.7634,44.8841,2089100.0
2015-02-17 10:00:00,59.49,59.57,59.31,59.36,843300.0,44.8841,44.9445,44.7483,44.7861,843300.0
2015-02-17 10:30:00,59.37,59.6,59.36,59.52,912300.0,44.7936,44.9671,44.7861,44.9068,912300.0
2015-02-17 11:00:00,59.53,59.6,59.48,59.56,547700.0,44.9143,44.9671,44.8766,44.937,547700.0
2015-02-17 11:30:00,59.56,59.64,59.5,59.56,547300.0,44.937,44.9973,44.8917,44.937,547300.0
2015-02-17 12:00:00,59.56,59.67,59.48,59.66,708900.0,44.937,45.02,44.8766,45.0124,708900.0
2015-02-17 12:30:00,59.67,59.86,59.65,59.86,623300.0,45.02,45.1633,45.0049,45.1633,623300.0
2015-02-17 13:00:00,59.85,60.09,59.81,60.08,1139700.0,45.1558,45.3368,45.1256,45.3293,1139700.0
2015-02-17 13:30:00,60.08,60.14,60.01,60.1,1093500.0,45.3293,45.3746,45.2765,45.3444,1093500.0
2015-02-17 14:00:00,60.11,60.12,59.98,60.05,708300.0,45.3519,45.3595,45.2538,45.3067,708300.0
2015-02-17 14:30:00,60.05,60.11,59.99,60.06,670600.0,45.3067,45.3519,45.2614,45.3142,670600.0
2015-02-17 15:00:00,60.05,60.14,60.04,60.11,1086500.0,45.3067,45.3746,45.2991,45.3519,1086500.0
2015-02-17 15:30:00,60.11,60.12,59.94,60.07,2184500.0,45.3519,45.3595,45.2237,45.3217,2184500.0
2015-02-18 09:30:00,59.79,59.84,59.52,59.7,1141500.0,45.1105,45.1482,44.9068,45.0426,1141500.0
2015-02-18 10:00:00,59.71,59.76,59.4,59.41,1010200.0,45.0501,45.0879,44.8162,44.8238,1010200.0
2015-02-18 10:30:00,59.4,59.78,59.4,59.61,1405900.0,44.8162,45.1029,44.8162,44.9747,1405900.0
2015-02-18 11:00:00,59.6,59.74,59.59,59.73,484500.0,44.9671,45.0728,44.9596,45.0652,484500.0
2015-02-18 11:30:00,59.73,59.8,59.53,59.68,689100.0,45.0652,45.118,44.9143,45.0275,689100.0
2015-02-18 12:00:00,59.68,59.71,59.62,59.62,313300.0,45.0275,45.0501,44.9822,44.9822,313300.0
2015-02-18 12:30:00,59.62,59.65,59.48,59.49,549400.0,44.9822,45.0049,44.8766,44.8841,549400.0
2015-02-18 13:00:00,59.48,59.55,59.43,59.47,454700.0,44.8766,44.9294,44.8389,44.8691,454700.0
2015-02-18 13:30:00,59.47,59.66,59.44,59.66,595900.0,44.8691,45.0124,44.8464,45.0124,595900.0
2015-02-18 14:00:00,59.66,59.82,59.17,59.2,1513700.0,45.0124,45.1331,44.6427,44.6653,1513700.0
2015-02-18 14:30:00,59.2,59.27,59.12,59.25,785000.0,44.6653,44.7182,44.605,44.7031,785000.0
2015-02-18 15:00:00,59.25,59.44,59.25,59.35,735800.0,44.7031,44.8464,44.7031,44.7785,735800.0
2015-02-18 15:30:00,59.35,59.38,59.28,59.35,1564000.0,44.7785,44.8012,44.7257,44.7785,1564000.0
2015-02-19 09:30:00,59.15,59.33,58.94,59.03,1269300.0,44.6276,44.7634,44.4692,44.5371,1269300.0
2015-02-19 10:00:00,59.03,59.15,58.8,59.15,1192500.0,44.5371,44.6276,44.3636,44.6276,1192500.0
2015-02-19 10:30:00,59.15,59.15,58.98,58.99,768100.0,44.6276,44.6276,44.4994,44.5069,768100.0
2015-02-19 11:00:00,58.99,59.19,58.97,59.17,923000.0,44.5069,44.6578,44.4918,44.6427,923000.0
2015-02-19 11:30:00,59.17,59.42,59.16,59.4,645800.0,44.6427,44.8313,44.6352,44.8162,645800.0
2015-02-19 12:00:00,59.4,59.48,59.36,59.37,655700.0,44.8162,44.8766,44.7861,44.7936,655700.0
2015-02-19 12:30:00,59.37,59.4,59.23,59.35,425600.0,44.7936,44.8162,44.688,44.7785,425600.0
2015-02-19 13:00:00,59.35,59.36,59.2,59.24,389500.0,44.7785,44.7861,44.6653,44.6955,389500.0
2015-02-19 13:30:00,59.25,59.29,59.16,59.27,579100.0,44.7031,44.7332,44.6352,44.7182,579100.0
2015-02-19 14:00:00,59.27,59.35,59.26,59.32,340300.0,44.7182,44.7785,44.7106,44.7559,340300.0
2015-02-19 14:30:00,59.32,59.38,59.24,59.3,359800.0,44.7559,44.8012,44.6955,44.7408,359800.0
2015-02-19 15:00:00,59.3,59.32,59.19,59.21,618100.0,44.7408,44.7559,44.6578,44.6729,618100.0
2015-02-19 15:30:00,59.22,59.27,59.14,59.23,1246400.0,44.6804,44.7182,44.6201,44.688,1246400.0
2015-02-20 09:30:00,58.96,58.99,58.35,58.54,3054900.0,44.4843,44.5069,44.024,44.1674,3054900.0
2015-02-20 10:00:00,58.54,58.87,58.48,58.74,1105200.0,44.1674,44.4164,44.1221,44.3183,1105200.0
2015-02-20 10:30:00,58.74,59.05,58.68,59.04,1020600.0,44.3183,44.5522,44.273,44.5446,1020600.0
2015-02-20 11:00:00,59.04,59.14,58.95,59.07,997100.0,44.5446,44.6201,44.4767,44.5673,997100.0
2015-02-20 11:30:00,59.07,59.15,58.96,59.14,445100.0,44.5673,44.6276,44.4843,44.6201,445100.0
2015-02-20 12:00:00,59.15,59.21,59.07,59.11,414500.0,44.6276,44.6729,44.5673,44.5974,414500.0
2015-02-20 12:30:00,59.11,59.48,59.05,59.47,1305600.0,44.5974,44.8766,44.5522,44.8691,1305600.0
2015-02-20 13:00:00,59.46,59.67,59.44,59.64,904800.0,44.8615,45.02,44.8464,44.9973,904800.0
2015-02-20 13:30:00,59.64,59.75,59.63,59.72,589100.0,44.9973,45.0803,44.9898,45.0577,589100.0
2015-02-20 14:00:00,59.71,59.83,59.71,59.75,752300.0,45.0501,45.1407,45.0501,45.0803,752300.0
2015-02-20 14:30:00,59.74,59.83,59.67,59.79,484500.0,45.0728,45.1407,45.02,45.1105,484500.0
2015-02-20 15:00:00,59.8,59.89,59.77,59.82,893100.0,45.118,45.1859,45.0954,45.1331,893100.0
2015-02-20 15:30:00,59.83,59.88,59.72,59.79,1569600.0,45.1407,45.1784,45.0577,45.1105,1569600.0
2015-02-23 09:30:00,59.5,59.53,59.05,59.21,1462700.0,44.8917,44.9143,44.5522,44.6729,1462700.0
2015-02-23 10:00:00,59.22,59.23,58.8,58.91,1515300.0,44.6804,44.688,44.3636,44.4465,1515300.0
2015-02-23 10:30:00,58.91,58.96,58.8,58.92,932000.0,44.4465,44.4843,44.3636,44.4541,932000.0
2015-02-23 11:00:00,58.92,59.15,58.88,59.12,847700.0,44.4541,44.6276,44.4239,44.605,847700.0
2015-02-23 11:30:00,59.12,59.19,59.08,59.17,495100.0,44.605,44.6578,44.5748,44.6427,495100.0
2015-02-23 12:00:00,59.17,59.23,59.15,59.16,835500.0,44.6427,44.688,44.6276,44.6352,835500.0
2015-02-23 12:30:00,59.16,59.23,59.1,59.14,558500.0,44.6352,44.688,44.5899,44.6201,558500.0
2015-02-23 13:00:00,59.14,59.28,59.09,59.21,471000.0,44.6201,44.7257,44.5824,44.6729,471000.0
2015-02-23 13:30:00,59.21,59.38,59.2,59.34,623400.0,44.6729,44.8012,44.6653,44.771,623400.0
2015-02-23 14:00:00,59.34,59.38,59.27,59.3,1148900.0,44.771,44.8012,44.7182,44.7408,1148900.0
2015-02-23 14:30:00,59.3,59.3,59.11,59.2,881400.0,44.7408,44.7408,44.5974,44.6653,881400.0
2015-02-23 15:00:00,59.2,59.2,59.12,59.18,970100.0,44.6653,44.6653,44.605,44.6503,970100.0
2015-02-23 15:30:00,59.18,59.36,59.14,59.34,2765500.0,44.6503,44.7861,44.6201,44.771,2765500.0
2015-02-24 09:30:00,60.25,60.83,60.08,60.72,4388100.0,45.4576,45.8951,45.3293,45.8122,4388100.0
2015-02-24 10:00:00,60.73,61.25,60.54,61.11,3829900.0,45.8197,46.212,45.6764,46.1064,3829900.0
2015-02-24 10:30:00,61.12,61.17,60.74,60.84,1683100.0,46.1139,46.1517,45.8272,45.9027,1683100.0
2015-02-24 11:00:00,60.84,60.95,60.78,60.86,1198500.0,45.9027,45.9857,45.8574,45.9178,1198500.0
2015-02-24 11:30:00,60.86,60.99,60.77,60.9,898000.0,45.9178,46.0159,45.8499,45.948,898000.0
2015-02-24 12:00:00,60.89,60.9,60.76,60.78,1075600.0,45.9404,45.948,45.8423,45.8574,1075600.0
2015-02-24 12:30:00,60.78,60.91,60.58,60.84,1214800.0,45.8574,45.9555,45.7065,45.9027,1214800.0
2015-02-24 13:00:00,60.84,60.97,60.77,60.94,717700.0,45.9027,46.0008,45.8499,45.9781,717700.0
2015-02-24 13:30:00,60.94,60.98,60.86,60.88,597100.0,45.9781,46.0083,45.9178,45.9329,597100.0
2015-02-24 14:00:00,60.88,60.93,60.83,60.91,470800.0,45.9329,45.9706,45.8951,45.9555,470800.0
2015-02-24 14:30:00,60.9,60.96,60.85,60.96,594500.0,45.948,45.9932,45.9102,45.9932,594500.0
2015-02-24 15:00:00,60.96,61.06,60.95,60.99,834200.0,45.9932,46.0687,45.9857,46.0159,834200.0
2015-02-24 15:30:00,61.0,61.0,60.81,60.83,2115300.0,46.0234,46.0234,45.8801,45.8951,2115300.0
2015-02-25 09:30:00,60.76,61.27,60.75,61.01,2221200.0,45.8423,46.2271,45.8348,46.031,2221200.0
2015-02-25 10:00:00,61.01,61.26,60.99,61.2,1279100.0,46.031,46.2196,46.0159,46.1743,1279100.0
2015-02-25 10:30:00,61.2,61.23,61.09,61.14,1118100.0,46.1743,46.1969,46.0913,46.129,1118100.0
2015-02-25 11:00:00,61.14,61.15,60.98,61.06,819600.0,46.129,46.1366,46.0083,46.0687,819600.0
2015-02-25 11:30:00,61.06,61.18,61.04,61.12,752400.0,46.0687,46.1592,46.0536,46.1139,752400.0
2015-02-25 12:00:00,61.13,61.18,61.08,61.08,626200.0,46.1215,46.1592,46.0838,46.0838,626200.0
2015-02-25 12:30:00,61.08,61.12,61.03,61.09,816000.0,46.0838,46.1139,46.046,46.0913,816000.0
2015-02-25 13:00:00,61.09,61.12,61.06,61.08,722800.0,46.0913,46.1139,46.0687,46.0838,722800.0
2015-02-25 13:30:00,61.08,61.16,61.07,61.12,912400.0,46.0838,46.1441,46.0762,46.1139,912400.0
2015-02-25 14:00:00,61.11,61.15,61.07,61.1,1147500.0,46.1064,46.1366,46.0762,46.0989,1147500.0
2015-02-25 14:30:00,61.1,61.13,61.02,61.1,3544000.0,46.0989,46.1215,46.0385,46.0989,3544000.0
2015-02-25 15:00:00,61.1,61.14,61.02,61.1,930100.0,46.0989,46.129,46.0385,46.0989,930100.0
2015-02-25 15:30:00,61.1,61.2,61.08,61.14,1538700.0,46.0989,46.1743,46.0838,46.129,1538700.0
2015-02-26 09:30:00,61.03,61.45,60.91,61.27,1536400.0,46.046,46.3629,45.9555,46.2271,1536400.0
2015-02-26 10:00:00,61.27,61.36,61.2,61.36,1372200.0,46.2271,46.295,46.1743,46.295,1372200.0
2015-02-26 10:30:00,61.37,61.55,61.28,61.54,1403900.0,46.3026,46.4384,46.2347,46.4308,1403900.0
2015-02-26 11:00:00,61.54,61.63,61.45,61.5,938800.0,46.4308,46.4987,46.3629,46.4007,938800.0
2015-02-26 11:30:00,61.5,61.6,61.44,61.48,864400.0,46.4007,46.4761,46.3554,46.3856,864400.0
2015-02-26 12:00:00,61.48,61.57,61.41,61.53,718500.0,46.3856,46.4535,46.3327,46.4233,718500.0
2015-02-26 12:30:00,61.53,61.64,61.52,61.6,592000.0,46.4233,46.5063,46.4157,46.4761,592000.0
2015-02-26 13:00:00,61.61,61.7,61.5,61.53,848700.0,46.4836,46.5515,46.4007,46.4233,848700.0
2015-02-26 13:30:00,61.53,61.62,61.52,61.61,556500.0,46.4233,46.4912,46.4157,46.4836,556500.0
2015-02-26 14:00:00,61.62,61.66,61.52,61.53,802600.0,46.4912,46.5214,46.4157,46.4233,802600.0
2015-02-26 14:30:00,61.53,61.58,61.46,61.52,935700.0,46.4233,46.461,46.3705,46.4157,935700.0
2015-02-26 15:00:00,61.52,61.57,61.41,61.57,1005400.0,46.4157,46.4535,46.3327,46.4535,1005400.0
2015-02-26 15:30:00,61.57,61.69,61.53,61.59,1877100.0,46.4535,46.544,46.4233,46.4686,1877100.0
2015-02-27 09:30:00,61.13,61.92,61.13,61.57,2040300.0,46.1215,46.7175,46.1215,46.4535,2040300.0
2015-02-27 10:00:00,61.56,61.76,61.5,61.73,834300.0,46.4459,46.5968,46.4007,46.5742,834300.0
2015-02-27 10:30:00,61.74,61.78,61.59,61.71,707700.0,46.5817,46.6119,46.4686,46.5591,707700.0
2015-02-27 11:00:00,61.72,61.74,61.47,61.48,737400.0,46.5666,46.5817,46.378,46.3856,737400.0
2015-02-27 11:30:00,61.48,61.51,61.35,61.4,655700.0,46.3856,46.4082,46.2875,46.3252,655700.0
2015-02-27 12:00:00,61.4,61.5,61.38,61.47,425300.0,46.3252,46.4007,46.3101,46.378,425300.0
2015-02-27 12:30:00,61.47,61.5,61.42,61.45,328100.0,46.378,46.4007,46.3403,46.3629,328100.0
2015-02-27 13:00:00,61.45,61.5,61.37,61.43,618000.0,46.3629,46.4007,46.3026,46.3478,618000.0
2015-02-27 13:30:00,61.43,61.5,61.38,61.46,465200.0,46.3478,46.4007,46.3101,46.3705,465200.0
2015-02-27 14:00:00,61.46,61.53,61.44,61.53,715300.0,46.3705,46.4233,46.3554,46.4233,715300.0
2015-02-27 14:30:00,61.53,61.53,61.25,61.38,756800.0,46.4233,46.4233,46.212,46.3101,756800.0
2015-02-27 15:00:00,61.37,61.5,61.32,61.46,1062800.0,46.3026,46.4007,46.2648,46.3705,1062800.0
2015-02-27 15:30:00,61.46,61.48,61.27,61.3,1877100.0,46.3705,46.3856,46.2271,46.2498,1877100.0
2015-03-02 09:30:00,61.24,61.6,61.03,61.51,1528300.0,46.2045,46.4761,46.046,46.4082,1528300.0
2015-03-02 10:00:00,61.51,61.74,61.38,61.73,1196400.0,46.4082,46.5817,46.3101,46.5742,1196400.0
2015-03-02 10:30:00,61.74,61.83,61.66,61.73,1225000.0,46.5817,46.6496,46.5214,46.5742,1225000.0
2015-03-02 11:00:00,61.73,61.75,61.47,61.59,834400.0,46.5742,46.5893,46.378,46.4686,834400.0
2015-03-02 11:30:00,61.6,61.79,61.57,61.58,693700.0,46.4761,46.6195,46.4535,46.461,693700.0
2015-03-02 12:00:00,61.59,61.64,61.48,61.52,637200.0,46.4686,46.5063,46.3856,46.4157,637200.0
2015-03-02 12:30:00,61.51,61.61,61.48,61.48,443800.0,46.4082,46.4836,46.3856,46.3856,443800.0
2015-03-02 13:00:00,61.48,61.54,61.41,61.54,540200.0,46.3856,46.4308,46.3327,46.4308,540200.0
2015-03-02 13:30:00,61.54,61.58,61.49,61.52,453500.0,46.4308,46.461,46.3931,46.4157,453500.0
2015-03-02 14:00:00,61.52,61.52,61.42,61.46,829800.0,46.4157,46.4157,46.3403,46.3705,829800.0
2015-03-02 14:30:00,61.46,61.53,61.46,61.52,342500.0,46.3705,46.4233,46.3705,46.4157,342500.0
2015-03-02 15:00:00,61.52,61.7,61.49,61.66,652500.0,46.4157,46.5515,46.3931,46.5214,652500.0
2015-03-02 15:30:00,61.65,61.79,61.64,61.77,1545400.0,46.5138,46.6195,46.5063,46.6044,1545400.0
2015-03-03 09:30:00,61.57,61.85,61.5,61.69,1992700.0,46.4535,46.6647,46.4007,46.544,1992700.0
2015-03-03 10:00:00,61.69,61.88,61.67,61.77,1120800.0,46.544,46.6874,46.5289,46.6044,1120800.0
2015-03-03 10:30:00,61.77,61.88,61.75,61.8,827000.0,46.6044,46.6874,46.5893,46.627,827000.0
2015-03-03 11:00:00,61.8,61.88,61.74,61.83,828100.0,46.627,46.6874,46.5817,46.6496,828100.0
2015-03-03 11:30:00,61.83,61.84,61.58,61.71,978300.0,46.6496,46.6572,46.461,46.5591,978300.0
2015-03-03 12:00:00,61.71,61.74,61.54,61.65,634200.0,46.5591,46.5817,46.4308,46.5138,634200.0
2015-03-03 12:30:00,61.65,61.79,61.6,61.76,645200.0,46.5138,46.6195,46.4761,46.5968,645200.0
2015-03-03 13:00:00,61.75,61.82,61.74,61.81,434700.0,46.5893,46.6421,46.5817,46.6345,434700.0
2015-03-03 13:30:00,61.82,61.85,61.73,61.79,571100.0,46.6421,46.6647,46.5742,46.6195,571100.0
2015-03-03 14:00:00,61.79,61.96,61.78,61.95,570700.0,46.6195,46.7477,46.6119,46.7402,570700.0
2015-03-03 14:30:00,61.96,61.96,61.75,61.83,538100.0,46.7477,46.7477,46.5893,46.6496,538100.0
2015-03-03 15:00:00,61.84,61.96,61.79,61.95,828900.0,46.6572,46.7477,46.6195,46.7402,828900.0
2015-03-03 15:30:00,61.96,61.99,61.82,61.97,1786700.0,46.7477,46.7703,46.6421,46.7553,1786700.0
2015-03-04 09:30:00,61.64,61.68,61.35,61.66,1861700.0,46.5063,46.5365,46.2875,46.5214,1861700.0
2015-03-04 10:00:00,61.64,61.69,61.43,61.48,1285600.0,46.5063,46.544,46.3478,46.3856,1285600.0
2015-03-04 10:30:00,61.47,61.57,61.39,61.45,850700.0,46.378,46.4535,46.3177,46.3629,850700.0
2015-03-04 11:00:00,61.45,61.68,61.39,61.63,778500.0,46.3629,46.5365,46.3177,46.4987,778500.0
2015-03-04 11:30:00,61.63,61.84,61.62,61.75,731000.0,46.4987,46.6572,46.4912,46.5893,731000.0
2015-03-04 12:00:00,61.74,61.88,61.67,61.83,592300.0,46.5817,46.6874,46.5289,46.6496,592300.0
2015-03-04 12:30:00,61.83,61.94,61.8,61.85,545300.0,46.6496,46.7326,46.627,46.6647,545300.0
2015-03-04 13:00:00,61.85,61.9,61.76,61.84,475200.0,46.6647,46.7024,46.5968,46.6572,475200.0
2015-03-04 13:30:00,61.84,61.86,61.75,61.82,961500.0,46.6572,46.6723,46.5893,46.6421,961500.0
2015-03-04 14:00:00,61.82,61.91,61.75,61.89,1081700.0,46.6421,46.71,46.5893,46.6949,1081700.0
2015-03-04 14:30:00,61.88,61.98,61.8,61.98,912500.0,46.6874,46.7628,46.627,46.7628,912500.0
2015-03-04 15:00:00,61.98,62.06,61.87,62.06,1441600.0,46.7628,46.8232,46.6798,46.8232,1441600.0
2015-03-04 15:30:00,62.06,62.17,62.02,62.14,2422600.0,46.8232,46.9062,46.793,46.8835,2422600.0
2015-03-05 09:30:00,62.2,62.23,61.6,61.76,1167300.0,46.9288,46.9514,46.4761,46.5968,1167300.0
2015-03-05 10:00:00,61.76,62.1,61.72,62.04,1128100.0,46.5968,46.8533,46.5666,46.8081,1128100.0
2015-03-05 10:30:00,62.05,62.2,61.97,62.15,749800.0,46.8156,46.9288,46.7553,46.8911,749800.0
2015-03-05 11:00:00,62.14,62.16,61.93,62.02,885800.0,46.8835,46.8986,46.7251,46.793,885800.0
2015-03-05 11:30:00,62.03,62.12,62.02,62.05,448300.0,46.8005,46.8684,46.793,46.8156,448300.0
2015-03-05 12:00:00,62.05,62.08,61.95,61.96,646200.0,46.8156,46.8383,46.7402,46.7477,646200.0
2015-03-05 12:30:00,61.96,62.0,61.79,61.85,519100.0,46.7477,46.7779,46.6195,46.6647,519100.0
2015-03-05 13:00:00,61.84,61.9,61.82,61.85,373100.0,46.6572,46.7024,46.6421,46.6647,373100.0
2015-03-05 13:30:00,61.85,61.93,61.83,61.93,407200.0,46.6647,46.7251,46.6496,46.7251,407200.0
2015-03-05 14:00:00,61.93,62.06,61.92,61.96,473200.0,46.7251,46.8232,46.7175,46.7477,473200.0
2015-03-05 14:30:00,61.96,62.08,61.94,62.05,543500.0,46.7477,46.8383,46.7326,46.8156,543500.0
2015-03-05 15:00:00,62.05,62.07,61.95,62.03,525700.0,46.8156,46.8307,46.7402,46.8005,525700.0
2015-03-05 15:30:00,62.02,62.06,61.94,62.0,1505900.0,46.793,46.8232,46.7326,46.7779,1505900.0
2015-03-06 09:30:00,62.2,62.87,62.11,62.67,3199900.0,46.9288,47.4343,46.8609,47.2834,3199900.0
2015-03-06 10:00:00,62.67,62.71,62.18,62.23,2006800.0,47.2834,47.3136,46.9137,46.9514,2006800.0
2015-03-06 10:30:00,62.23,62.27,61.63,61.66,1739400.0,46.9514,46.9816,46.4987,46.5214,1739400.0
2015-03-06 11:00:00,61.67,61.73,61.4,61.67,1772300.0,46.5289,46.5742,46.3252,46.5289,1772300.0
2015-03-06 11:30:00,61.67,61.67,61.28,61.48,1077000.0,46.5289,46.5289,46.2347,46.3856,1077000.0
2015-03-06 12:00:00,61.48,61.56,61.07,61.26,951400.0,46.3856,46.4459,46.0762,46.2196,951400.0
2015-03-06 12:30:00,61.27,61.46,61.18,61.27,761800.0,46.2271,46.3705,46.1592,46.2271,761800.0
2015-03-06 13:00:00,61.28,61.31,61.03,61.16,825300.0,46.2347,46.2573,46.046,46.1441,825300.0
2015-03-06 13:30:00,61.16,61.22,60.85,61.22,987900.0,46.1441,46.1894,45.9102,46.1894,987900.0
2015-03-06 14:00:00,61.22,61.28,60.96,61.03,818100.0,46.1894,46.2347,45.9932,46.046,818100.0
2015-03-06 14:30:00,61.02,61.07,60.8,60.92,868700.0,46.0385,46.0762,45.8725,45.9631,868700.0
2015-03-06 15:00:00,60.91,61.21,60.91,61.0,1086000.0,45.9555,46.1819,45.9555,46.0234,1086000.0
2015-03-06 15:30:00,61.01,61.09,60.81,60.89,3139700.0,46.031,46.0913,45.8801,45.9404,3139700.0
2015-03-09 09:30:00,60.84,61.27,60.8,61.09,1409600.0,45.9027,46.2271,45.8725,46.0913,1409600.0
2015-03-09 10:00:00,61.1,61.28,61.04,61.21,710600.0,46.0989,46.2347,46.0536,46.1819,710600.0
2015-03-09 10:30:00,61.21,61.42,61.18,61.33,765800.0,46.1819,46.3403,46.1592,46.2724,765800.0
2015-03-09 11:00:00,61.32,61.37,61.24,61.26,705800.0,46.2648,46.3026,46.2045,46.2196,705800.0
2015-03-09 11:30:00,61.25,61.35,61.22,61.33,492600.0,46.212,46.2875,46.1894,46.2724,492600.0
2015-03-09 12:00:00,61.33,61.37,61.21,61.29,410600.0,46.2724,46.3026,46.1819,46.2422,410600.0
2015-03-09 12:30:00,61.28,61.35,61.26,61.32,336700.0,46.2347,46.2875,46.2196,46.2648,336700.0
2015-03-09 13:00:00,61.32,61.45,61.28,61.44,443800.0,46.2648,46.3629,46.2347,46.3554,443800.0
2015-03-09 13:30:00,61.44,61.57,61.43,61.5,630300.0,46.3554,46.4535,46.3478,46.4007,630300.0
2015-03-09 14:00:00,61.51,61.58,61.45,61.55,598500.0,46.4082,46.461,46.3629,46.4384,598500.0
2015-03-09 14:30:00,61.55,61.63,61.46,61.62,554700.0,46.4384,46.4987,46.3705,46.4912,554700.0
2015-03-09 15:00:00,61.62,61.62,61.5,61.5,661500.0,46.4912,46.4912,46.4007,46.4007,661500.0
2015-03-09 15:30:00,61.51,61.56,61.44,61.52,2233300.0,46.4082,46.4459,46.3554,46.4157,2233300.0
2015-03-10 09:30:00,60.76,61.01,60.41,60.56,2291100.0,45.8423,46.031,45.5783,45.6914,2291100.0
2015-03-10 10:00:00,60.56,60.66,60.36,60.54,1137400.0,45.6914,45.7669,45.5405,45.6764,1137400.0
2015-03-10 10:30:00,60.53,60.67,60.4,60.56,1097700.0,45.6688,45.7744,45.5707,45.6914,1097700.0
2015-03-10 11:00:00,60.6,60.81,60.55,60.67,1191700.0,45.7216,45.8801,45.6839,45.7744,1191700.0
2015-03-10 11:30:00,60.67,60.72,60.42,60.42,693700.0,45.7744,45.8122,45.5858,45.5858,693700.0
2015-03-10 12:00:00,60.42,60.5,60.28,60.41,786500.0,45.5858,45.6462,45.4802,45.5783,786500.0
2015-03-10 12:30:00,60.4,60.48,60.27,60.39,522900.0,45.5707,45.6311,45.4726,45.5632,522900.0
2015-03-10 13:00:00,60.4,60.5,60.34,60.41,414800.0,45.5707,45.6462,45.5255,45.5783,414800.0
2015-03-10 13:30:00,60.4,60.41,60.3,60.33,474800.0,45.5707,45.5783,45.4953,45.5179,474800.0
2015-03-10 14:00:00,60.33,60.42,60.15,60.17,619300.0,45.5179,45.5858,45.3821,45.3972,619300.0
2015-03-10 14:30:00,60.16,60.25,60.08,60.08,615700.0,45.3896,45.4576,45.3293,45.3293,615700.0
2015-03-10 15:00:00,60.08,60.33,60.06,60.17,939100.0,45.3293,45.5179,45.3142,45.3972,939100.0
2015-03-10 15:30:00,60.17,60.2,59.99,60.0,2761500.0,45.3972,45.4198,45.2614,45.2689,2761500.0
2015-03-11 09:30:00,60.13,60.49,59.95,60.4,1373400.0,45.367,45.6386,45.2312,45.5707,1373400.0
2015-03-11 10:00:00,60.4,60.46,60.26,60.4,861600.0,45.5707,45.616,45.4651,45.5707,861600.0
2015-03-11 10:30:00,60.39,60.42,60.11,60.22,793000.0,45.5632,45.5858,45.3519,45.4349,793000.0
2015-03-11 11:00:00,60.23,60.39,60.19,60.39,713800.0,45.4425,45.5632,45.4123,45.5632,713800.0
2015-03-11 11:30:00,60.39,60.43,60.31,60.34,494900.0,45.5632,45.5934,45.5028,45.5255,494900.0
2015-03-11 12:00:00,60.34,60.52,60.31,60.38,822800.0,45.5255,45.6613,45.5028,45.5556,822800.0
2015-03-11 12:30:00,60.4,60.54,60.36,60.51,623100.0,45.5707,45.6764,45.5405,45.6537,623100.0
2015-03-11 13:00:00,60.51,60.65,60.5,60.59,654500.0,45.6537,45.7593,45.6462,45.7141,654500.0
2015-03-11 13:30:00,60.59,60.59,60.22,60.37,649100.0,45.7141,45.7141,45.4349,45.5481,649100.0
2015-03-11 14:00:00,60.37,60.51,60.33,60.44,540600.0,45.5481,45.6537,45.5179,45.6009,540600.0
2015-03-11 14:30:00,60.44,60.52,60.36,60.49,636800.0,45.6009,45.6613,45.5405,45.6386,636800.0
2015-03-11 15:00:00,60.48,60.48,60.24,60.26,954800.0,45.6311,45.6311,45.45,45.4651,954800.0
2015-03-11 15:30:00,60.26,60.33,60.13,60.24,1746100.0,45.4651,45.5179,45.367,45.45,1746100.0
2015-03-12 09:30:00,60.65,61.39,60.65,61.28,2548200.0,45.7593,46.3177,45.7593,46.2347,2548200.0
2015-03-12 10:00:00,61.28,61.43,61.2,61.22,1560000.0,46.2347,46.3478,46.1743,46.1894,1560000.0
2015-03-12 10:30:00,61.22,61.23,60.79,60.91,1692500.0,46.1894,46.1969,45.865,45.9555,1692500.0
2015-03-12 11:00:00,60.92,60.96,60.82,60.86,735100.0,45.9631,45.9932,45.8876,45.9178,735100.0
2015-03-12 11:30:00,60.86,60.95,60.81,60.88,798200.0,45.9178,45.9857,45.8801,45.9329,798200.0
2015-03-12 12:00:00,60.89,60.94,60.76,60.8,644800.0,45.9404,45.9781,45.8423,45.8725,644800.0
2015-03-12 12:30:00,60.81,60.89,60.79,60.86,481000.0,45.8801,45.9404,45.865,45.9178,481000.0
2015-03-12 13:00:00,60.85,61.0,60.84,60.9,631400.0,45.9102,46.0234,45.9027,45.948,631400.0
2015-03-12 13:30:00,60.89,61.0,60.89,60.91,602000.0,45.9404,46.0234,45.9404,45.9555,602000.0
2015-03-12 14:00:00,60.91,61.1,60.86,61.08,675600.0,45.9555,46.0989,45.9178,46.0838,675600.0
2015-03-12 14:30:00,61.08,61.22,61.02,61.2,1007000.0,46.0838,46.1894,46.0385,46.1743,1007000.0
2015-03-12 15:00:00,61.2,61.36,61.19,61.3,1280900.0,46.1743,46.295,46.1668,46.2498,1280900.0
2015-03-12 15:30:00,61.31,61.45,61.28,61.35,2998700.0,46.2573,46.3629,46.2347,46.2875,2998700.0
2015-03-13 09:30:00,61.4,61.86,61.34,61.48,2424900.0,46.3252,46.6723,46.2799,46.3856,2424900.0
2015-03-13 10:00:00,61.46,61.61,61.18,61.23,1331200.0,46.3705,46.4836,46.1592,46.1969,1331200.0
2015-03-13 10:30:00,61.23,61.34,60.83,60.88,1419900.0,46.1969,46.2799,45.8951,45.9329,1419900.0
2015-03-13 11:00:00,60.88,61.0,60.65,60.68,1118600.0,45.9329,46.0234,45.7593,45.782,1118600.0
2015-03-13 11:30:00,60.68,60.75,60.46,60.65,1234600.0,45.782,45.8348,45.616,45.7593,1234600.0
2015-03-13 12:00:00,60.65,60.75,60.58,60.65,662900.0,45.7593,45.8348,45.7065,45.7593,662900.0
2015-03-13 12:30:00,60.65,60.83,60.62,60.7,465400.0,45.7593,45.8951,45.7367,45.7971,465400.0
2015-03-13 13:00:00,60.7,60.73,60.44,60.46,540400.0,45.7971,45.8197,45.6009,45.616,540400.0
2015-03-13 13:30:00,60.46,60.75,60.43,60.72,741200.0,45.616,45.8348,45.5934,45.8122,741200.0
2015-03-13 14:00:00,60.72,60.74,60.51,60.68,697500.0,45.8122,45.8272,45.6537,45.782,697500.0
2015-03-13 14:30:00,60.67,60.69,60.51,60.68,641600.0,45.7744,45.7895,45.6537,45.782,641600.0
2015-03-13 15:00:00,60.69,60.88,60.64,60.88,845600.0,45.7895,45.9329,45.7518,45.9329,845600.0
2015-03-13 15:30:00,60.86,61.09,60.76,60.99,1913100.0,45.9178,46.0913,45.8423,46.0159,1913100.0
2015-03-16 09:30:00,61.5,61.77,61.25,61.66,1661500.0,46.4007,46.6044,46.212,46.5214,1661500.0
2015-03-16 10:00:00,61.66,61.81,61.62,61.7,1041700.0,46.5214,46.6345,46.4912,46.5515,1041700.0
2015-03-16 10:30:00,61.7,61.74,61.56,61.65,753500.0,46.5515,46.5817,46.4459,46.5138,753500.0
2015-03-16 11:00:00,61.65,61.72,61.59,61.7,570700.0,46.5138,46.5666,46.4686,46.5515,570700.0
2015-03-16 11:30:00,61.7,61.8,61.63,61.74,767200.0,46.5515,46.627,46.4987,46.5817,767200.0
2015-03-16 12:00:00,61.74,61.77,61.65,61.71,513100.0,46.5817,46.6044,46.5138,46.5591,513100.0
2015-03-16 12:30:00,61.71,61.76,61.64,61.68,369100.0,46.5591,46.5968,46.5063,46.5365,369100.0
2015-03-16 13:00:00,61.69,61.7,61.56,61.67,321900.0,46.544,46.5515,46.4459,46.5289,321900.0
2015-03-16 13:30:00,61.67,61.78,61.65,61.76,400500.0,46.5289,46.6119,46.5138,46.5968,400500.0
2015-03-16 14:00:00,61.77,61.85,61.71,61.81,564000.0,46.6044,46.6647,46.5591,46.6345,564000.0
2015-03-16 14:30:00,61.82,61.91,61.77,61.86,565100.0,46.6421,46.71,46.6044,46.6723,565100.0
2015-03-16 15:00:00,61.87,61.92,61.79,61.81,583500.0,46.6798,46.7175,46.6195,46.6345,583500.0
2015-03-16 15:30:00,61.82,61.88,61.77,61.85,1435700.0,46.6421,46.6874,46.6044,46.6647,1435700.0
2015-03-17 09:30:00,61.28,61.47,60.92,61.11,1445300.0,46.2347,46.378,45.9631,46.1064,1445300.0
2015-03-17 10:00:00,61.1,61.25,61.01,61.19,850700.0,46.0989,46.212,46.031,46.1668,850700.0
2015-03-17 10:30:00,61.21,61.29,61.13,61.21,644400.0,46.1819,46.2422,46.1215,46.1819,644400.0
2015-03-17 11:00:00,61.21,61.22,60.94,61.05,846100.0,46.1819,46.1894,45.9781,46.0611,846100.0
2015-03-17 11:30:00,61.05,61.16,61.03,61.16,475600.0,46.0611,46.1441,46.046,46.1441,475600.0
2015-03-17 12:00:00,61.15,61.19,61.02,61.19,602300.0,46.1366,46.1668,46.0385,46.1668,602300.0
2015-03-17 12:30:00,61.18,61.43,61.12,61.42,485400.0,46.1592,46.3478,46.1139,46.3403,485400.0
2015-03-17 13:00:00,61.42,61.52,61.3,61.52,400400.0,46.3403,46.4157,46.2498,46.4157,400400.0
2015-03-17 13:30:00,61.51,61.58,61.45,61.54,644100.0,46.4082,46.461,46.3629,46.4308,644100.0
2015-03-17 14:00:00,61.53,61.61,61.39,61.42,456200.0,46.4233,46.4836,46.3177,46.3403,456200.0
2015-03-17 14:30:00,61.42,61.52,61.36,61.5,422400.0,46.3403,46.4157,46.295,46.4007,422400.0
2015-03-17 15:00:00,61.49,61.66,61.49,61.62,687600.0,46.3931,46.5214,46.3931,46.4912,687600.0
2015-03-17 15:30:00,61.62,61.66,61.51,61.64,1707200.0,46.4912,46.5214,46.4082,46.5063,1707200.0
2015-03-18 09:30:00,61.39,61.64,61.2,61.42,1049700.0,46.3177,46.5063,46.1743,46.3403,1049700.0
2015-03-18 10:00:00,61.42,61.63,61.4,61.58,488000.0,46.3403,46.4987,46.3252,46.461,488000.0
2015-03-18 10:30:00,61.58,61.58,61.39,61.45,467500.0,46.461,46.461,46.3177,46.3629,467500.0
2015-03-18 11:00:00,61.45,61.49,61.25,61.27,549700.0,46.3629,46.3931,46.212,46.2271,549700.0
2015-03-18 11:30:00,61.27,61.39,61.25,61.33,612200.0,46.2271,46.3177,46.212,46.2724,612200.0
2015-03-18 12:00:00,61.33,61.41,61.22,61.28,511300.0,46.2724,46.3327,46.1894,46.2347,511300.0
2015-03-18 12:30:00,61.27,61.33,61.22,61.22,345200.0,46.2271,46.2724,46.1894,46.1894,345200.0
2015-03-18 13:00:00,61.23,61.26,61.11,61.18,346000.0,46.1969,46.2196,46.1064,46.1592,346000.0
2015-03-18 13:30:00,61.19,61.38,61.08,61.29,500500.0,46.1668,46.3101,46.0838,46.2422,500500.0
2015-03-18 14:00:00,61.34,61.95,61.25,61.82,2497200.0,46.2799,46.7402,46.212,46.6421,2497200.0
2015-03-18 14:30:00,61.82,62.05,61.58,61.63,2179800.0,46.6421,46.8156,46.461,46.4987,2179800.0
2015-03-18 15:00:00,61.62,61.98,61.61,61.64,1621400.0,46.4912,46.7628,46.4836,46.5063,1621400.0
2015-03-18 15:30:00,61.64,61.75,61.48,61.74,2154500.0,46.5063,46.5893,46.3856,46.5817,2154500.0
2015-03-19 09:30:00,61.57,61.65,61.22,61.42,1387900.0,46.4535,46.5138,46.1894,46.3403,1387900.0
2015-03-19 10:00:00,61.41,61.45,61.21,61.22,671700.0,46.3327,46.3629,46.1819,46.1894,671700.0
2015-03-19 10:30:00,61.22,61.23,60.99,61.1,738200.0,46.1894,46.1969,46.0159,46.0989,738200.0
2015-03-19 11:00:00,61.09,61.28,61.08,61.18,575700.0,46.0913,46.2347,46.0838,46.1592,575700.0
2015-03-19 11:30:00,61.17,61.18,60.76,60.87,886100.0,46.1517,46.1592,45.8423,45.9253,886100.0
2015-03-19 12:00:00,60.87,61.11,60.81,61.09,653800.0,45.9253,46.1064,45.8801,46.0913,653800.0
2015-03-19 12:30:00,61.08,61.17,61.01,61.02,407600.0,46.0838,46.1517,46.031,46.0385,407600.0
2015-03-19 13:00:00,61.02,61.23,60.98,61.16,399700.0,46.0385,46.1969,46.0083,46.1441,399700.0
2015-03-19 13:30:00,61.16,61.18,61.02,61.02,348200.0,46.1441,46.1592,46.0385,46.0385,348200.0
2015-03-19 14:00:00,61.02,61.17,61.01,61.08,366200.0,46.0385,46.1517,46.031,46.0838,366200.0
2015-03-19 14:30:00,61.08,61.24,61.04,61.23,430200.0,46.0838,46.2045,46.0536,46.1969,430200.0
2015-03-19 15:00:00,61.23,61.31,61.13,61.19,692400.0,46.1969,46.2573,46.1215,46.1668,692400.0
2015-03-19 15:30:00,61.19,61.29,61.16,61.23,1630900.0,46.1668,46.2422,46.1441,46.1969,1630900.0
2015-03-20 09:30:00,61.32,61.92,61.15,61.58,5254900.0,46.2648,46.7175,46.1366,46.461,5254900.0
2015-03-20 10:00:00,61.58,61.89,61.56,61.79,846100.0,46.461,46.6949,46.4459,46.6195,846100.0
2015-03-20 10:30:00,61.79,62.1,61.77,61.84,1259700.0,46.6195,46.8533,46.6044,46.6572,1259700.0
2015-03-20 11:00:00,61.86,62.01,61.81,62.0,457200.0,46.6723,46.7854,46.6345,46.7779,457200.0
2015-03-20 11:30:00,62.0,62.03,61.86,61.91,555900.0,46.7779,46.8005,46.6723,46.71,555900.0
2015-03-20 12:00:00,61.91,61.96,61.83,61.87,408900.0,46.71,46.7477,46.6496,46.6798,408900.0
2015-03-20 12:30:00,61.88,61.95,61.84,61.93,454800.0,46.6874,46.7402,46.6572,46.7251,454800.0
2015-03-20 13:00:00,61.93,61.99,61.89,61.93,511600.0,46.7251,46.7703,46.6949,46.7251,511600.0
2015-03-20 13:30:00,61.92,61.94,61.83,61.89,360700.0,46.7175,46.7326,46.6496,46.6949,360700.0
2015-03-20 14:00:00,61.88,61.93,61.85,61.89,397500.0,46.6874,46.7251,46.6647,46.6949,397500.0
2015-03-20 14:30:00,61.89,62.0,61.88,62.0,560100.0,46.6949,46.7779,46.6874,46.7779,560100.0
2015-03-20 15:00:00,62.0,62.0,61.75,61.84,906500.0,46.7779,46.7779,46.5893,46.6572,906500.0
2015-03-20 15:30:00,61.85,61.99,61.77,61.77,2317300.0,46.6647,46.7703,46.6044,46.6044,2317300.0
2015-03-23 09:30:00,61.75,62.08,61.64,61.77,1169900.0,46.5893,46.8383,46.5063,46.6044,1169900.0
2015-03-23 10:00:00,61.77,61.87,61.64,61.65,605300.0,46.6044,46.6798,46.5063,46.5138,605300.0
2015-03-23 10:30:00,61.65,61.68,61.53,61.55,832800.0,46.5138,46.5365,46.4233,46.4384,832800.0
2015-03-23 11:00:00,61.55,61.55,61.35,61.36,991500.0,46.4384,46.4384,46.2875,46.295,991500.0
2015-03-23 11:30:00,61.36,61.37,61.22,61.28,884600.0,46.295,46.3026,46.1894,46.2347,884600.0
2015-03-23 12:00:00,61.27,61.31,61.14,61.16,795500.0,46.2271,46.2573,46.129,46.1441,795500.0
2015-03-23 12:30:00,61.17,61.38,61.16,61.28,459200.0,46.1517,46.3101,46.1441,46.2347,459200.0
2015-03-23 13:00:00,61.28,61.41,61.27,61.28,452200.0,46.2347,46.3327,46.2271,46.2347,452200.0
2015-03-23 13:30:00,61.28,61.38,61.22,61.36,499000.0,46.2347,46.3101,46.1894,46.295,499000.0
2015-03-23 14:00:00,61.35,61.48,61.31,61.46,385400.0,46.2875,46.3856,46.2573,46.3705,385400.0
2015-03-23 14:30:00,61.46,61.47,61.31,61.33,477400.0,46.3705,46.378,46.2573,46.2724,477400.0
2015-03-23 15:00:00,61.33,61.41,61.31,61.35,583900.0,46.2724,46.3327,46.2573,46.2875,583900.0
2015-03-23 15:30:00,61.36,61.38,61.12,61.12,2092300.0,46.295,46.3101,46.1139,46.1139,2092300.0
2015-03-24 09:30:00,60.97,61.04,60.72,60.84,1429100.0,46.0008,46.0536,45.8122,45.9027,1429100.0
2015-03-24 10:00:00,60.85,61.11,60.84,60.96,759800.0,45.9102,46.1064,45.9027,45.9932,759800.0
2015-03-24 10:30:00,60.96,61.09,60.88,61.04,435300.0,45.9932,46.0913,45.9329,46.0536,435300.0
2015-03-24 11:00:00,61.04,61.24,60.97,61.04,687100.0,46.0536,46.2045,46.0008,46.0536,687100.0
2015-03-24 11:30:00,61.04,61.08,60.93,61.02,299000.0,46.0536,46.0838,45.9706,46.0385,299000.0
2015-03-24 12:00:00,61.02,61.07,60.9,60.95,439800.0,46.0385,46.0762,45.948,45.9857,439800.0
2015-03-24 12:30:00,60.96,60.98,60.78,60.84,652100.0,45.9932,46.0083,45.8574,45.9027,652100.0
2015-03-24 13:00:00,60.84,60.96,60.73,60.76,530600.0,45.9027,45.9932,45.8197,45.8423,530600.0
2015-03-24 13:30:00,60.76,60.92,60.74,60.9,458900.0,45.8423,45.9631,45.8272,45.948,458900.0
2015-03-24 14:00:00,60.9,60.9,60.71,60.77,685400.0,45.948,45.948,45.8046,45.8499,685400.0
2015-03-24 14:30:00,60.76,60.76,60.63,60.75,624700.0,45.8423,45.8423,45.7443,45.8348,624700.0
2015-03-24 15:00:00,60.75,60.83,60.6,60.62,747900.0,45.8348,45.8951,45.7216,45.7367,747900.0
2015-03-24 15:30:00,60.61,60.67,60.45,60.47,2019900.0,45.7292,45.7744,45.6084,45.6235,2019900.0
2015-03-25 09:30:00,60.53,60.64,60.19,60.37,1270100.0,45.6688,45.7518,45.4123,45.5481,1270100.0
2015-03-25 10:00:00,60.36,60.51,60.25,60.29,779400.0,45.5405,45.6537,45.4576,45.4877,779400.0
2015-03-25 10:30:00,60.3,60.53,60.18,60.53,983900.0,45.4953,45.6688,45.4047,45.6688,983900.0
2015-03-25 11:00:00,60.53,60.6,60.29,60.37,703100.0,45.6688,45.7216,45.4877,45.5481,703100.0
2015-03-25 11:30:00,60.37,60.38,59.88,59.97,949200.0,45.5481,45.5556,45.1784,45.2463,949200.0
2015-03-25 12:00:00,59.98,60.08,59.85,59.87,1001400.0,45.2538,45.3293,45.1558,45.1708,1001400.0
2015-03-25 12:30:00,59.87,59.99,59.8,59.98,759500.0,45.1708,45.2614,45.118,45.2538,759500.0
2015-03-25 13:00:00,59.98,60.03,59.88,59.98,687100.0,45.2538,45.2916,45.1784,45.2538,687100.0
2015-03-25 13:30:00,59.98,60.03,59.89,59.98,608600.0,45.2538,45.2916,45.1859,45.2538,608600.0
2015-03-25 14:00:00,59.97,59.99,59.82,59.89,517300.0,45.2463,45.2614,45.1331,45.1859,517300.0
2015-03-25 14:30:00,59.9,59.95,59.79,59.86,604400.0,45.1935,45.2312,45.1105,45.1633,604400.0
2015-03-25 15:00:00,59.86,59.86,59.67,59.72,862400.0,45.1633,45.1633,45.02,45.0577,862400.0
2015-03-25 15:30:00,59.72,59.76,59.59,59.61,2497400.0,45.0577,45.0879,44.9596,44.9747,2497400.0
2015-03-26 09:30:00,59.46,59.65,59.26,59.31,1511600.0,44.8615,45.0049,44.7106,44.7483,1511600.0
2015-03-26 10:00:00,59.3,59.33,58.87,59.22,1510800.0,44.7408,44.7634,44.4164,44.6804,1510800.0
2015-03-26 10:30:00,59.22,59.49,59.19,59.48,1363600.0,44.6804,44.8841,44.6578,44.8766,1363600.0
2015-03-26 11:00:00,59.47,59.47,59.19,59.35,825600.0,44.8691,44.8691,44.6578,44.7785,825600.0
2015-03-26 11:30:00,59.34,59.75,59.31,59.73,865600.0,44.771,45.0803,44.7483,45.0652,865600.0
2015-03-26 12:00:00,59.74,59.76,59.52,59.56,683300.0,45.0728,45.0879,44.9068,44.937,683300.0
2015-03-26 12:30:00,59.55,59.64,59.52,59.63,349800.0,44.9294,44.9973,44.9068,44.9898,349800.0
2015-03-26 13:00:00,59.63,59.63,59.38,59.57,578700.0,44.9898,44.9898,44.8012,44.9445,578700.0
2015-03-26 13:30:00,59.57,59.79,59.54,59.75,498600.0,44.9445,45.1105,44.9219,45.0803,498600.0
2015-03-26 14:00:00,59.76,59.78,59.56,59.61,530500.0,45.0879,45.1029,44.937,44.9747,530500.0
2015-03-26 14:30:00,59.62,59.75,59.56,59.6,611100.0,44.9822,45.0803,44.937,44.9671,611100.0
2015-03-26 15:00:00,59.59,59.67,59.55,59.64,776500.0,44.9596,45.02,44.9294,44.9973,776500.0
2015-03-26 15:30:00,59.64,59.75,59.53,59.55,1606400.0,44.9973,45.0803,44.9143,44.9294,1606400.0
2015-03-27 09:30:00,59.49,59.56,59.0,59.44,1585900.0,44.8841,44.937,44.5144,44.8464,1585900.0
2015-03-27 10:00:00,59.41,59.53,59.28,59.52,815600.0,44.8238,44.9143,44.7257,44.9068,815600.0
2015-03-27 10:30:00,59.51,59.71,59.4,59.68,664100.0,44.8992,45.0501,44.8162,45.0275,664100.0
2015-03-27 11:00:00,59.68,59.78,59.61,59.69,372800.0,45.0275,45.1029,44.9747,45.035,372800.0
2015-03-27 11:30:00,59.68,59.7,59.46,59.57,381400.0,45.0275,45.0426,44.8615,44.9445,381400.0
2015-03-27 12:00:00,59.58,59.58,59.36,59.38,541500.0,44.952,44.952,44.7861,44.8012,541500.0
2015-03-27 12:30:00,59.38,59.52,59.35,59.51,358500.0,44.8012,44.9068,44.7785,44.8992,358500.0
2015-03-27 13:00:00,59.52,59.53,59.45,59.49,458600.0,44.9068,44.9143,44.854,44.8841,458600.0
2015-03-27 13:30:00,59.49,59.55,59.46,59.51,417300.0,44.8841,44.9294,44.8615,44.8992,417300.0
2015-03-27 14:00:00,59.52,59.56,59.44,59.48,455600.0,44.9068,44.937,44.8464,44.8766,455600.0
2015-03-27 14:30:00,59.48,59.53,59.45,59.51,646000.0,44.8766,44.9143,44.854,44.8992,646000.0
2015-03-27 15:00:00,59.51,59.61,59.48,59.5,611600.0,44.8992,44.9747,44.8766,44.8917,611600.0
2015-03-27 15:30:00,59.5,59.67,59.49,59.54,1659800.0,44.8917,45.02,44.8841,44.9219,1659800.0
2015-03-30 09:30:00,60.88,61.42,60.61,61.26,4617200.0,45.9329,46.3403,45.7292,46.2196,4617200.0
2015-03-30 10:00:00,61.26,61.46,61.11,61.22,2319900.0,46.2196,46.3705,46.1064,46.1894,2319900.0
2015-03-30 10:30:00,61.22,61.35,61.15,61.27,1041900.0,46.1894,46.2875,46.1366,46.2271,1041900.0
2015-03-30 11:00:00,61.27,61.31,61.18,61.22,715800.0,46.2271,46.2573,46.1592,46.1894,715800.0
2015-03-30 11:30:00,61.22,61.28,61.16,61.18,740200.0,46.1894,46.2347,46.1441,46.1592,740200.0
2015-03-30 12:00:00,61.19,61.32,61.18,61.27,1220800.0,46.1668,46.2648,46.1592,46.2271,1220800.0
2015-03-30 12:30:00,61.27,61.3,61.21,61.23,719000.0,46.2271,46.2498,46.1819,46.1969,719000.0
2015-03-30 13:00:00,61.23,61.38,61.21,61.35,776000.0,46.1969,46.3101,46.1819,46.2875,776000.0
2015-03-30 13:30:00,61.34,61.36,61.23,61.24,506300.0,46.2799,46.295,46.1969,46.2045,506300.0
2015-03-30 14:00:00,61.24,61.38,61.24,61.3,555700.0,46.2045,46.3101,46.2045,46.2498,555700.0
2015-03-30 14:30:00,61.3,61.37,61.29,61.36,576500.0,46.2498,46.3026,46.2422,46.295,576500.0
2015-03-30 15:00:00,61.37,61.39,61.22,61.23,986300.0,46.3026,46.3177,46.1894,46.1969,986300.0
2015-03-30 15:30:00,61.24,61.31,60.96,60.96,3351100.0,46.2045,46.2573,45.9932,45.9932,3351100.0
2015-03-31 09:30:00,60.72,60.85,60.42,60.44,1985500.0,45.8122,45.9102,45.5858,45.6009,1985500.0
2015-03-31 10:00:00,60.44,60.67,60.42,60.6,1374800.0,45.6009,45.7744,45.5858,45.7216,1374800.0
2015-03-31 10:30:00,60.6,60.71,60.54,60.54,773500.0,45.7216,45.8046,45.6764,45.6764,773500.0
2015-03-31 11:00:00,60.55,60.72,60.54,60.61,719600.0,45.6839,45.8122,45.6764,45.7292,719600.0
2015-03-31 11:30:00,60.62,60.72,60.53,60.65,513700.0,45.7367,45.8122,45.6688,45.7593,513700.0
2015-03-31 12:00:00,60.64,60.67,60.56,60.64,391600.0,45.7518,45.7744,45.6914,45.7518,391600.0
2015-03-31 12:30:00,60.64,60.72,60.61,60.68,385300.0,45.7518,45.8122,45.7292,45.782,385300.0
2015-03-31 13:00:00,60.68,60.8,60.68,60.79,441800.0,45.782,45.8725,45.782,45.865,441800.0
2015-03-31 13:30:00,60.79,60.93,60.74,60.77,679900.0,45.865,45.9706,45.8272,45.8499,679900.0
2015-03-31 14:00:00,60.76,60.89,60.76,60.84,470900.0,45.8423,45.9404,45.8423,45.9027,470900.0
2015-03-31 14:30:00,60.83,60.94,60.75,60.92,592300.0,45.8951,45.9781,45.8348,45.9631,592300.0
2015-03-31 15:00:00,60.92,60.92,60.5,60.58,1194800.0,45.9631,45.9631,45.6462,45.7065,1194800.0
2015-03-31 15:30:00,60.57,60.79,60.5,60.63,3014400.0,45.699,45.865,45.6462,45.7443,3014400.0
2015-04-01 09:30:00,60.41,60.42,59.73,59.85,2650400.0,45.8824,45.89,45.3659,45.457,2650400.0
2015-04-01 10:00:00,59.83,60.27,59.78,60.13,1561600.0,45.4419,45.776,45.4039,45.6697,1561600.0
2015-04-01 10:30:00,60.14,60.55,60.0,60.45,1525500.0,45.6773,45.9887,45.571,45.9128,1525500.0
2015-04-01 11:00:00,60.45,60.57,60.39,60.48,1008200.0,45.9128,46.0039,45.8672,45.9355,1008200.0
2015-04-01 11:30:00,60.48,60.49,60.28,60.28,689400.0,45.9355,45.9431,45.7836,45.7836,689400.0
2015-04-01 12:00:00,60.28,60.31,60.13,60.21,565400.0,45.7836,45.8064,45.6697,45.7305,565400.0
2015-04-01 12:30:00,60.2,60.35,60.17,60.25,578200.0,45.7229,45.8368,45.7001,45.7609,578200.0
2015-04-01 13:00:00,60.25,60.25,60.11,60.17,443000.0,45.7609,45.7609,45.6545,45.7001,443000.0
2015-04-01 13:30:00,60.18,60.32,60.16,60.27,454400.0,45.7077,45.814,45.6925,45.776,454400.0
2015-04-01 14:00:00,60.27,60.33,60.04,60.06,866400.0,45.776,45.8216,45.6014,45.6165,866400.0
2015-04-01 14:30:00,60.06,60.19,60.01,60.05,891400.0,45.6165,45.7153,45.5786,45.609,891400.0
2015-04-01 15:00:00,60.05,60.08,59.94,60.04,1093400.0,45.609,45.6317,45.5254,45.6014,1093400.0
2015-04-01 15:30:00,60.03,60.2,59.89,59.97,2742200.0,45.5938,45.7229,45.4874,45.5482,2742200.0
2015-04-02 09:30:00,60.07,60.58,60.0,60.56,1979900.0,45.6241,46.0115,45.571,45.9963,1979900.0
2015-04-02 10:00:00,60.55,60.66,60.43,60.47,1036400.0,45.9887,46.0723,45.8976,45.9279,1036400.0
2015-04-02 10:30:00,60.47,60.5,60.31,60.4,1010600.0,45.9279,45.9507,45.8064,45.8748,1010600.0
2015-04-02 11:00:00,60.39,60.52,60.36,60.39,713700.0,45.8672,45.9659,45.8444,45.8672,713700.0
2015-04-02 11:30:00,60.39,60.45,60.26,60.29,508100.0,45.8672,45.9128,45.7684,45.7912,508100.0
2015-04-02 12:00:00,60.28,60.5,60.22,60.48,785400.0,45.7836,45.9507,45.7381,45.9355,785400.0
2015-04-02 12:30:00,60.48,60.6,60.47,60.51,604500.0,45.9355,46.0267,45.9279,45.9583,604500.0
2015-04-02 13:00:00,60.51,60.63,60.49,60.52,446600.0,45.9583,46.0495,45.9431,45.9659,446600.0
2015-04-02 13:30:00,60.53,60.59,60.49,60.57,460100.0,45.9735,46.0191,45.9431,46.0039,460100.0
2015-04-02 14:00:00,60.57,60.7,60.54,60.61,354200.0,46.0039,46.1026,45.9811,46.0343,354200.0
2015-04-02 14:30:00,60.61,60.62,60.5,60.54,418900.0,46.0343,46.0419,45.9507,45.9811,418900.0
2015-04-02 15:00:00,60.55,60.59,60.46,60.58,528700.0,45.9887,46.0191,45.9204,46.0115,528700.0
2015-04-02 15:30:00,60.58,60.65,60.51,60.52,1534200.0,46.0115,46.0647,45.9583,45.9659,1534200.0
2015-04-06 09:30:00,59.92,59.99,59.65,59.9,1761100.0,45.5102,45.5634,45.3051,45.495,1761100.0
2015-04-06 10:00:00,59.91,60.35,59.91,60.35,900400.0,45.5026,45.8368,45.5026,45.8368,900400.0
2015-04-06 10:30:00,60.34,60.45,60.31,60.39,772800.0,45.8292,45.9128,45.8064,45.8672,772800.0
2015-04-06 11:00:00,60.4,60.52,60.36,60.5,394900.0,45.8748,45.9659,45.8444,45.9507,394900.0
2015-04-06 11:30:00,60.5,60.59,60.46,60.55,470100.0,45.9507,46.0191,45.9204,45.9887,470100.0
2015-04-06 12:00:00,60.56,60.75,60.51,60.64,547600.0,45.9963,46.1406,45.9583,46.0571,547600.0
2015-04-06 12:30:00,60.65,60.67,60.52,60.54,639300.0,46.0647,46.0799,45.9659,45.9811,639300.0
2015-04-06 13:00:00,60.55,60.61,60.54,60.6,396300.0,45.9887,46.0343,45.9811,46.0267,396300.0
2015-04-06 13:30:00,60.6,60.62,60.46,60.49,411900.0,46.0267,46.0419,45.9204,45.9431,411900.0
2015-04-06 14:00:00,60.49,60.65,60.49,60.61,358800.0,45.9431,46.0647,45.9431,46.0343,358800.0
2015-04-06 14:30:00,60.61,60.68,60.59,60.61,373300.0,46.0343,46.0874,46.0191,46.0343,373300.0
2015-04-06 15:00:00,60.61,60.67,60.53,60.6,578900.0,46.0343,46.0799,45.9735,46.0267,578900.0
2015-04-06 15:30:00,60.59,60.64,60.46,60.49,1236900.0,46.0191,46.0571,45.9204,45.9431,1236900.0
2015-04-07 09:30:00,61.21,61.5,60.99,61.09,1871500.0,46.49,46.7102,46.3229,46.3988,1871500.0
2015-04-07 10:00:00,61.09,61.13,60.91,61.09,927200.0,46.3988,46.4292,46.2621,46.3988,927200.0
2015-04-07 10:30:00,61.1,61.18,60.99,61.0,713100.0,46.4064,46.4672,46.3229,46.3305,713100.0
2015-04-07 11:00:00,61.0,61.09,60.99,61.06,440600.0,46.3305,46.3988,46.3229,46.3761,440600.0
2015-04-07 11:30:00,61.07,61.13,61.03,61.11,255000.0,46.3837,46.4292,46.3533,46.414,255000.0
2015-04-07 12:00:00,61.11,61.14,61.04,61.05,304800.0,46.414,46.4368,46.3609,46.3685,304800.0
2015-04-07 12:30:00,61.05,61.09,60.98,61.01,601700.0,46.3685,46.3988,46.3153,46.3381,601700.0
2015-04-07 13:00:00,61.0,61.06,60.96,61.0,376200.0,46.3305,46.3761,46.3001,46.3305,376200.0
2015-04-07 13:30:00,61.01,61.06,60.92,61.0,395900.0,46.3381,46.3761,46.2697,46.3305,395900.0
2015-04-07 14:00:00,61.01,61.16,60.98,61.14,504500.0,46.3381,46.452,46.3153,46.4368,504500.0
2015-04-07 14:30:00,61.15,61.18,61.11,61.17,706800.0,46.4444,46.4672,46.414,46.4596,706800.0
2015-04-07 15:00:00,61.16,61.21,61.0,61.09,789900.0,46.452,46.49,46.3305,46.3988,789900.0
2015-04-07 15:30:00,61.08,61.1,60.85,60.85,1666900.0,46.3913,46.4064,46.2166,46.2166,1666900.0
2015-04-08 09:30:00,61.06,61.56,61.06,61.47,1319000.0,46.3761,46.7558,46.3761,46.6875,1319000.0
2015-04-08 10:00:00,61.48,61.5,61.34,61.36,684200.0,46.6951,46.7102,46.5887,46.6039,684200.0
2015-04-08 10:30:00,61.36,61.37,61.12,61.17,836600.0,46.6039,46.6115,46.4216,46.4596,836600.0
2015-04-08 11:00:00,61.17,61.2,61.11,61.12,714500.0,46.4596,46.4824,46.414,46.4216,714500.0
2015-04-08 11:30:00,61.12,61.24,61.08,61.22,566300.0,46.4216,46.5128,46.3913,46.4976,566300.0
2015-04-08 12:00:00,61.22,61.24,61.09,61.14,333800.0,46.4976,46.5128,46.3988,46.4368,333800.0
2015-04-08 12:30:00,61.13,61.18,61.09,61.13,374700.0,46.4292,46.4672,46.3988,46.4292,374700.0
2015-04-08 13:00:00,61.13,61.19,61.1,61.16,474400.0,46.4292,46.4748,46.4064,46.452,474400.0
2015-04-08 13:30:00,61.15,61.24,61.12,61.22,336200.0,46.4444,46.5128,46.4216,46.4976,336200.0
2015-04-08 14:00:00,61.22,61.38,60.94,61.28,1018900.0,46.4976,46.6191,46.2849,46.5432,1018900.0
2015-04-08 14:30:00,61.28,61.33,61.1,61.14,745100.0,46.5432,46.5811,46.4064,46.4368,745100.0
2015-04-08 15:00:00,61.14,61.22,61.04,61.08,816800.0,46.4368,46.4976,46.3609,46.3913,816800.0
2015-04-08 15:30:00,61.08,61.2,61.01,61.07,1839100.0,46.3913,46.4824,46.3381,46.3837,1839100.0
2015-04-09 09:30:00,61.27,61.49,61.1,61.14,1448600.0,46.5356,46.7027,46.4064,46.4368,1448600.0
2015-04-09 10:00:00,61.14,61.25,61.05,61.16,667000.0,46.4368,46.5204,46.3685,46.452,667000.0
2015-04-09 10:30:00,61.16,61.17,60.84,60.99,716600.0,46.452,46.4596,46.209,46.3229,716600.0
2015-04-09 11:00:00,61.0,61.01,60.83,60.99,679300.0,46.3305,46.3381,46.2014,46.3229,679300.0
2015-04-09 11:30:00,61.0,61.09,60.99,61.09,702600.0,46.3305,46.3988,46.3229,46.3988,702600.0
2015-04-09 12:00:00,61.09,61.17,61.02,61.14,689500.0,46.3988,46.4596,46.3457,46.4368,689500.0
2015-04-09 12:30:00,61.14,61.22,61.09,61.19,375500.0,46.4368,46.4976,46.3988,46.4748,375500.0
2015-04-09 13:00:00,61.2,61.36,61.14,61.32,457800.0,46.4824,46.6039,46.4368,46.5735,457800.0
2015-04-09 13:30:00,61.32,61.37,61.22,61.23,394300.0,46.5735,46.6115,46.4976,46.5052,394300.0
2015-04-09 14:00:00,61.22,61.28,61.16,61.19,295000.0,46.4976,46.5432,46.452,46.4748,295000.0
2015-04-09 14:30:00,61.19,61.32,61.15,61.31,461000.0,46.4748,46.5735,46.4444,46.5659,461000.0
2015-04-09 15:00:00,61.31,61.58,61.3,61.56,1537900.0,46.5659,46.771,46.5583,46.7558,1537900.0
2015-04-09 15:30:00,61.56,61.57,61.37,61.46,1467100.0,46.7558,46.7634,46.6115,46.6799,1467100.0
2015-04-10 09:30:00,61.35,61.59,61.2,61.53,847800.0,46.5963,46.7786,46.4824,46.733,847800.0
2015-04-10 10:00:00,61.53,61.57,61.41,61.5,590900.0,46.733,46.7634,46.6419,46.7102,590900.0
2015-04-10 10:30:00,61.51,61.58,61.49,61.52,775500.0,46.7178,46.771,46.7027,46.7254,775500.0
2015-04-10 11:00:00,61.52,61.61,61.46,61.59,740600.0,46.7254,46.7938,46.6799,46.7786,740600.0
2015-04-10 11:30:00,61.58,61.62,61.5,61.51,408600.0,46.771,46.8014,46.7102,46.7178,408600.0
2015-04-10 12:00:00,61.51,61.53,61.43,61.51,463500.0,46.7178,46.733,46.6571,46.7178,463500.0
2015-04-10 12:30:00,61.5,61.57,61.48,61.57,423200.0,46.7102,46.7634,46.6951,46.7634,423200.0
2015-04-10 13:00:00,61.57,61.59,61.46,61.49,365900.0,46.7634,46.7786,46.6799,46.7027,365900.0
2015-04-10 13:30:00,61.49,61.62,61.48,61.61,513900.0,46.7027,46.8014,46.6951,46.7938,513900.0
2015-04-10 14:00:00,61.62,61.63,61.55,61.56,629400.0,46.8014,46.809,46.7482,46.7558,629400.0
2015-04-10 14:30:00,61.57,61.78,61.55,61.73,746500.0,46.7634,46.9229,46.7482,46.8849,746500.0
2015-04-10 15:00:00,61.72,61.76,61.61,61.68,718900.0,46.8773,46.9077,46.7938,46.847,718900.0
2015-04-10 15:30:00,61.67,61.77,61.65,61.71,1187200.0,46.8394,46.9153,46.8242,46.8697,1187200.0
2015-04-13 09:30:00,61.64,62.14,61.5,62.12,1562700.0,46.8166,47.1963,46.7102,47.1811,1562700.0
2015-04-13 10:00:00,62.12,62.18,61.98,62.13,1177900.0,47.1811,47.2267,47.0748,47.1887,1177900.0
2015-04-13 10:30:00,62.13,62.26,62.08,62.22,1109400.0,47.1887,47.2875,47.1508,47.2571,1109400.0
2015-04-13 11:00:00,62.23,62.23,62.12,62.17,914000.0,47.2647,47.2647,47.1811,47.2191,914000.0
2015-04-13 11:30:00,62.17,62.26,62.13,62.15,653800.0,47.2191,47.2875,47.1887,47.2039,653800.0
2015-04-13 12:00:00,62.15,62.18,62.09,62.11,552500.0,47.2039,47.2267,47.1584,47.1736,552500.0
2015-04-13 12:30:00,62.12,62.22,62.11,62.19,545500.0,47.1811,47.2571,47.1736,47.2343,545500.0
2015-04-13 13:00:00,62.18,62.2,62.08,62.13,563000.0,47.2267,47.2419,47.1508,47.1887,563000.0
2015-04-13 13:30:00,62.13,62.18,62.09,62.15,568200.0,47.1887,47.2267,47.1584,47.2039,568200.0
2015-04-13 14:00:00,62.14,62.24,62.14,62.17,477200.0,47.1963,47.2723,47.1963,47.2191,477200.0
2015-04-13 14:30:00,62.18,62.27,62.07,62.19,764000.0,47.2267,47.2951,47.1432,47.2343,764000.0
2015-04-13 15:00:00,62.19,62.27,62.13,62.17,1229400.0,47.2343,47.2951,47.1887,47.2191,1229400.0
2015-04-13 15:30:00,62.16,62.22,62.06,62.13,2090800.0,47.2115,47.2571,47.1356,47.1887,2090800.0
2015-04-14 09:30:00,62.96,63.61,62.8,63.33,9365100.0,47.8191,48.3128,47.6976,48.1002,9365100.0
2015-04-14 10:00:00,63.32,63.53,63.09,63.19,3119100.0,48.0926,48.2521,47.9179,47.9938,3119100.0
2015-04-14 10:30:00,63.19,63.22,62.9,62.92,2209900.0,47.9938,48.0166,47.7736,47.7888,2209900.0
2015-04-14 11:00:00,62.93,63.24,62.74,62.95,1961300.0,47.7964,48.0318,47.652,47.8115,1961300.0
2015-04-14 11:30:00,62.95,63.01,62.83,62.96,956000.0,47.8115,47.8571,47.7204,47.8191,956000.0
2015-04-14 12:00:00,62.96,63.2,62.94,63.19,1322200.0,47.8191,48.0014,47.804,47.9938,1322200.0
2015-04-14 12:30:00,63.19,63.34,63.16,63.2,1188000.0,47.9938,48.1078,47.971,48.0014,1188000.0
2015-04-14 13:00:00,63.2,63.34,63.11,63.25,1130500.0,48.0014,48.1078,47.9331,48.0394,1130500.0
2015-04-14 13:30:00,63.25,63.35,63.22,63.28,1127800.0,48.0394,48.1154,48.0166,48.0622,1127800.0
2015-04-14 14:00:00,63.28,63.29,63.12,63.16,1035100.0,48.0622,48.0698,47.9407,47.971,1035100.0
2015-04-14 14:30:00,63.17,63.19,63.03,63.19,1332000.0,47.9786,47.9938,47.8723,47.9938,1332000.0
2015-04-14 15:00:00,63.18,63.33,63.17,63.23,1799600.0,47.9862,48.1002,47.9786,48.0242,1799600.0
2015-04-14 15:30:00,63.24,63.27,62.97,63.06,3304200.0,48.0318,48.0546,47.8267,47.8951,3304200.0
2015-04-15 09:30:00,63.08,63.99,63.01,63.85,3969700.0,47.9103,48.6014,47.8571,48.4951,3969700.0
2015-04-15 10:00:00,63.86,64.03,63.8,64.01,2826800.0,48.5027,48.6318,48.4571,48.6166,2826800.0
2015-04-15 10:30:00,64.0,64.25,64.0,64.08,2375500.0,48.609,48.7989,48.609,48.6698,2375500.0
2015-04-15 11:00:00,64.08,64.09,63.85,64.09,2076100.0,48.6698,48.6774,48.4951,48.6774,2076100.0
2015-04-15 11:30:00,64.08,64.18,63.95,64.15,1251900.0,48.6698,48.7458,48.5711,48.723,1251900.0
2015-04-15 12:00:00,64.15,64.36,64.11,64.33,1384300.0,48.723,48.8825,48.6926,48.8597,1384300.0
2015-04-15 12:30:00,64.33,64.4,64.16,64.38,911400.0,48.8597,48.9128,48.7306,48.8977,911400.0
2015-04-15 13:00:00,64.37,64.45,64.26,64.43,1029200.0,48.8901,48.9508,48.8065,48.9356,1029200.0
2015-04-15 13:30:00,64.42,64.47,64.25,64.25,1047600.0,48.928,48.966,48.7989,48.7989,1047600.0
2015-04-15 14:00:00,64.25,64.42,64.18,64.19,1536500.0,48.7989,48.928,48.7458,48.7533,1536500.0
2015-04-15 14:30:00,64.19,64.39,64.18,64.37,1051000.0,48.7533,48.9053,48.7458,48.8901,1051000.0
2015-04-15 15:00:00,64.37,64.48,64.28,64.46,1350700.0,48.8901,48.9736,48.8217,48.9584,1350700.0
2015-04-15 15:30:00,64.47,64.47,64.07,64.2,3900800.0,48.966,48.966,48.6622,48.7609,3900800.0
2015-04-16 09:30:00,64.08,64.16,63.74,63.87,2481400.0,48.6698,48.7306,48.4116,48.5103,2481400.0
2015-04-16 10:00:00,63.87,63.94,63.66,63.8,1178900.0,48.5103,48.5635,48.3508,48.4571,1178900.0
2015-04-16 10:30:00,63.8,64.14,63.79,64.05,1091100.0,48.4571,48.7154,48.4495,48.647,1091100.0
2015-04-16 11:00:00,64.05,64.14,64.0,64.06,731600.0,48.647,48.7154,48.609,48.6546,731600.0
2015-04-16 11:30:00,64.06,64.07,63.88,63.98,642500.0,48.6546,48.6622,48.5179,48.5938,642500.0
2015-04-16 12:00:00,63.98,64.07,63.97,64.03,547700.0,48.5938,48.6622,48.5863,48.6318,547700.0
2015-04-16 12:30:00,64.03,64.07,63.87,63.93,596300.0,48.6318,48.6622,48.5103,48.5559,596300.0
2015-04-16 13:00:00,63.93,64.04,63.83,63.99,674700.0,48.5559,48.6394,48.4799,48.6014,674700.0
2015-04-16 13:30:00,63.99,64.17,63.98,64.14,809900.0,48.6014,48.7382,48.5938,48.7154,809900.0
2015-04-16 14:00:00,64.14,64.2,64.1,64.19,657400.0,48.7154,48.7609,48.685,48.7533,657400.0
2015-04-16 14:30:00,64.19,64.27,64.0,64.0,825200.0,48.7533,48.8141,48.609,48.609,825200.0
2015-04-16 15:00:00,64.01,64.09,63.9,63.9,891400.0,48.6166,48.6774,48.5331,48.5331,891400.0
2015-04-16 15:30:00,63.91,64.08,63.8,63.82,1871000.0,48.5407,48.6698,48.4571,48.4723,1871000.0
2015-04-17 09:30:00,63.25,63.4,62.98,63.18,3702100.0,48.0394,48.1533,47.8343,47.9862,3702100.0
2015-04-17 10:00:00,63.17,63.2,62.99,63.05,1381900.0,47.9786,48.0014,47.8419,47.8875,1381900.0
2015-04-17 10:30:00,63.04,63.3,62.94,63.01,1427100.0,47.8799,48.0774,47.804,47.8571,1427100.0
2015-04-17 11:00:00,63.0,63.1,62.96,63.02,768300.0,47.8495,47.9255,47.8191,47.8647,768300.0
2015-04-17 11:30:00,63.03,63.06,62.87,63.03,1000900.0,47.8723,47.8951,47.7508,47.8723,1000900.0
2015-04-17 12:00:00,63.03,63.1,62.89,62.91,592000.0,47.8723,47.9255,47.766,47.7812,592000.0
2015-04-17 12:30:00,62.91,62.98,62.73,62.9,679900.0,47.7812,47.8343,47.6445,47.7736,679900.0
2015-04-17 13:00:00,62.91,63.0,62.82,62.88,593900.0,47.7812,47.8495,47.7128,47.7584,593900.0
2015-04-17 13:30:00,62.88,62.89,62.57,62.64,973000.0,47.7584,47.766,47.5229,47.5761,973000.0
2015-04-17 14:00:00,62.64,62.72,62.5,62.56,1062400.0,47.5761,47.6369,47.4698,47.5153,1062400.0
2015-04-17 14:30:00,62.55,62.69,62.49,62.63,1021600.0,47.5077,47.6141,47.4622,47.5685,1021600.0
2015-04-17 15:00:00,62.63,62.81,62.59,62.79,1329600.0,47.5685,47.7052,47.5381,47.69,1329600.0
2015-04-17 15:30:00,62.78,62.91,62.76,62.84,2834100.0,47.6824,47.7812,47.6672,47.728,2834100.0
2015-04-20 09:30:00,63.22,63.52,63.14,63.46,2075400.0,48.0166,48.2445,47.9559,48.1989,2075400.0
2015-04-20 10:00:00,63.46,63.48,63.2,63.35,1330400.0,48.1989,48.2141,48.0014,48.1154,1330400.0
2015-04-20 10:30:00,63.35,63.43,63.35,63.4,836500.0,48.1154,48.1761,48.1154,48.1533,836500.0
2015-04-20 11:00:00,63.4,63.48,63.33,63.34,804500.0,48.1533,48.2141,48.1002,48.1078,804500.0
2015-04-20 11:30:00,63.34,63.37,63.22,63.29,602000.0,48.1078,48.1305,48.0166,48.0698,602000.0
2015-04-20 12:00:00,63.29,63.42,63.22,63.42,542500.0,48.0698,48.1685,48.0166,48.1685,542500.0
2015-04-20 12:30:00,63.41,63.43,63.31,63.37,337500.0,48.1609,48.1761,48.085,48.1305,337500.0
2015-04-20 13:00:00,63.37,63.4,63.32,63.36,479200.0,48.1305,48.1533,48.0926,48.1229,479200.0
2015-04-20 13:30:00,63.37,63.38,63.28,63.3,439600.0,48.1305,48.1381,48.0622,48.0774,439600.0
2015-04-20 14:00:00,63.31,63.4,63.25,63.35,393200.0,48.085,48.1533,48.0394,48.1154,393200.0
2015-04-20 14:30:00,63.35,63.37,63.28,63.36,474100.0,48.1154,48.1305,48.0622,48.1229,474100.0
2015-04-20 15:00:00,63.35,63.4,63.26,63.27,636900.0,48.1154,48.1533,48.047,48.0546,636900.0
2015-04-20 15:30:00,63.28,63.32,63.2,63.23,1373700.0,48.0622,48.0926,48.0014,48.0242,1373700.0
2015-04-21 09:30:00,63.33,63.6,62.95,63.02,2178000.0,48.1002,48.3052,47.8115,47.8647,2178000.0
2015-04-21 10:00:00,63.03,63.11,62.8,62.89,1345500.0,47.8723,47.9331,47.6976,47.766,1345500.0
2015-04-21 10:30:00,62.9,62.91,62.67,62.73,989000.0,47.7736,47.7812,47.5989,47.6445,989000.0
2015-04-21 11:00:00,62.73,62.84,62.66,62.69,600300.0,47.6445,47.728,47.5913,47.6141,600300.0
2015-04-21 11:30:00,62.68,62.73,62.51,62.56,728300.0,47.6065,47.6445,47.4774,47.5153,728300.0
2015-04-21 12:00:00,62.56,62.6,62.43,62.55,705800.0,47.5153,47.5457,47.4166,47.5077,705800.0
2015-04-21 12:30:00,62.54,62.56,62.46,62.52,394000.0,47.5001,47.5153,47.4394,47.485,394000.0
2015-04-21 13:00:00,62.53,62.59,62.46,62.48,766400.0,47.4926,47.5381,47.4394,47.4546,766400.0
2015-04-21 13:30:00,62.48,62.5,62.19,62.19,1132300.0,47.4546,47.4698,47.2343,47.2343,1132300.0
2015-04-21 14:00:00,62.19,62.44,62.13,62.41,1136600.0,47.2343,47.4242,47.1887,47.4014,1136600.0
2015-04-21 14:30:00,62.41,62.44,62.29,62.33,599900.0,47.4014,47.4242,47.3103,47.3406,599900.0
2015-04-21 15:00:00,62.32,62.42,62.23,62.27,813000.0,47.3331,47.409,47.2647,47.2951,813000.0
2015-04-21 15:30:00,62.27,62.38,62.23,62.31,1710000.0,47.2951,47.3786,47.2647,47.3255,1710000.0
2015-04-22 09:30:00,62.65,62.82,62.16,62.27,1691300.0,47.5837,47.7128,47.2115,47.2951,1691300.0
2015-04-22 10:00:00,62.27,62.57,62.03,62.48,2068800.0,47.2951,47.5229,47.1128,47.4546,2068800.0
2015-04-22 10:30:00,62.49,62.9,62.48,62.75,1441600.0,47.4622,47.7736,47.4546,47.6596,1441600.0
2015-04-22 11:00:00,62.76,62.82,62.68,62.74,743500.0,47.6672,47.7128,47.6065,47.652,743500.0
2015-04-22 11:30:00,62.75,62.84,62.72,62.8,545100.0,47.6596,47.728,47.6369,47.6976,545100.0
2015-04-22 12:00:00,62.8,62.85,62.7,62.83,533800.0,47.6976,47.7356,47.6217,47.7204,533800.0
2015-04-22 12:30:00,62.84,62.97,62.8,62.86,681800.0,47.728,47.8267,47.6976,47.7432,681800.0
2015-04-22 13:00:00,62.87,62.97,62.82,62.91,364400.0,47.7508,47.8267,47.7128,47.7812,364400.0
2015-04-22 13:30:00,62.91,63.11,62.9,63.03,592000.0,47.7812,47.9331,47.7736,47.8723,592000.0
2015-04-22 14:00:00,63.03,63.15,62.96,63.04,540400.0,47.8723,47.9635,47.8191,47.8799,540400.0
2015-04-22 14:30:00,63.04,63.14,63.03,63.07,626200.0,47.8799,47.9559,47.8723,47.9027,626200.0
2015-04-22 15:00:00,63.08,63.14,62.99,63.06,629800.0,47.9103,47.9559,47.8419,47.8951,629800.0
2015-04-22 15:30:00,63.07,63.09,62.9,62.92,1486900.0,47.9027,47.9179,47.7736,47.7888,1486900.0
2015-04-23 09:30:00,62.79,62.9,62.6,62.75,1077400.0,47.69,47.7736,47.5457,47.6596,1077400.0
2015-04-23 10:00:00,62.75,62.89,62.63,62.79,1036300.0,47.6596,47.766,47.5685,47.69,1036300.0
2015-04-23 10:30:00,62.77,62.85,62.7,62.74,700800.0,47.6748,47.7356,47.6217,47.652,700800.0
2015-04-23 11:00:00,62.74,62.82,62.62,62.78,612500.0,47.652,47.7128,47.5609,47.6824,612500.0
2015-04-23 11:30:00,62.77,63.02,62.68,62.91,877600.0,47.6748,47.8647,47.6065,47.7812,877600.0
2015-04-23 12:00:00,62.91,63.0,62.85,62.9,696100.0,47.7812,47.8495,47.7356,47.7736,696100.0
2015-04-23 12:30:00,62.91,63.21,62.89,63.16,711600.0,47.7812,48.009,47.766,47.971,711600.0
2015-04-23 13:00:00,63.15,63.19,63.03,63.1,363400.0,47.9635,47.9938,47.8723,47.9255,363400.0
2015-04-23 13:30:00,63.09,63.1,62.93,63.03,496800.0,47.9179,47.9255,47.7964,47.8723,496800.0
2015-04-23 14:00:00,63.02,63.05,62.97,62.98,644900.0,47.8647,47.8875,47.8267,47.8343,644900.0
2015-04-23 14:30:00,62.98,63.07,62.96,63.05,1464800.0,47.8343,47.9027,47.8191,47.8875,1464800.0
2015-04-23 15:00:00,63.04,63.1,62.97,62.99,529000.0,47.8799,47.9255,47.8267,47.8419,529000.0
2015-04-23 15:30:00,63.0,63.0,62.8,62.81,1351700.0,47.8495,47.8495,47.6976,47.7052,1351700.0
2015-04-24 09:30:00,62.63,62.77,62.34,62.5,1522300.0,47.5685,47.6748,47.3482,47.4698,1522300.0
2015-04-24 10:00:00,62.5,62.59,62.42,62.48,800800.0,47.4698,47.5381,47.409,47.4546,800800.0
2015-04-24 10:30:00,62.48,62.57,62.46,62.55,650800.0,47.4546,47.5229,47.4394,47.5077,650800.0
2015-04-24 11:00:00,62.55,62.6,62.47,62.53,443200.0,47.5077,47.5457,47.447,47.4926,443200.0
2015-04-24 11:30:00,62.53,62.59,62.47,62.54,436700.0,47.4926,47.5381,47.447,47.5001,436700.0
2015-04-24 12:00:00,62.55,62.76,62.54,62.74,513400.0,47.5077,47.6672,47.5001,47.652,513400.0
2015-04-24 12:30:00,62.75,62.8,62.71,62.8,364200.0,47.6596,47.6976,47.6293,47.6976,364200.0
2015-04-24 13:00:00,62.79,62.84,62.7,62.74,417700.0,47.69,47.728,47.6217,47.652,417700.0
2015-04-24 13:30:00,62.74,62.83,62.7,62.78,360400.0,47.652,47.7204,47.6217,47.6824,360400.0
2015-04-24 14:00:00,62.77,62.81,62.73,62.78,305900.0,47.6748,47.7052,47.6445,47.6824,305900.0
2015-04-24 14:30:00,62.79,62.79,62.53,62.56,542600.0,47.69,47.69,47.4926,47.5153,542600.0
2015-04-24 15:00:00,62.55,62.63,62.54,62.6,418500.0,47.5077,47.5685,47.5001,47.5457,418500.0
2015-04-24 15:30:00,62.6,62.66,62.56,62.61,1061100.0,47.5457,47.5913,47.5153,47.5533,1061100.0
2015-04-27 09:30:00,62.7,63.15,62.65,63.08,1399400.0,47.6217,47.9635,47.5837,47.9103,1399400.0
2015-04-27 10:00:00,63.08,63.14,62.99,63.07,593700.0,47.9103,47.9559,47.8419,47.9027,593700.0
2015-04-27 10:30:00,63.07,63.08,62.82,62.88,521200.0,47.9027,47.9103,47.7128,47.7584,521200.0
2015-04-27 11:00:00,62.87,63.0,62.83,62.98,408000.0,47.7508,47.8495,47.7204,47.8343,408000.0
2015-04-27 11:30:00,62.97,63.04,62.86,62.91,400300.0,47.8267,47.8799,47.7432,47.7812,400300.0
2015-04-27 12:00:00,62.91,62.97,62.71,62.78,482500.0,47.7812,47.8267,47.6293,47.6824,482500.0
2015-04-27 12:30:00,62.78,62.79,62.56,62.59,661800.0,47.6824,47.69,47.5153,47.5381,661800.0
2015-04-27 13:00:00,62.58,62.67,62.45,62.59,598200.0,47.5305,47.5989,47.4318,47.5381,598200.0
2015-04-27 13:30:00,62.58,62.69,62.53,62.58,353500.0,47.5305,47.6141,47.4926,47.5305,353500.0
2015-04-27 14:00:00,62.59,62.71,62.57,62.7,278400.0,47.5381,47.6293,47.5229,47.6217,278400.0
2015-04-27 14:30:00,62.7,62.71,62.54,62.55,507200.0,47.6217,47.6293,47.5001,47.5077,507200.0
2015-04-27 15:00:00,62.55,62.7,62.47,62.52,708600.0,47.5077,47.6217,47.447,47.485,708600.0
2015-04-27 15:30:00,62.52,62.53,62.31,62.36,1863000.0,47.485,47.4926,47.3255,47.3634,1863000.0
2015-04-28 09:30:00,62.49,62.62,62.11,62.23,1606000.0,47.4622,47.5609,47.1736,47.2647,1606000.0
2015-04-28 10:00:00,62.22,62.22,61.77,61.91,1480900.0,47.2571,47.2571,46.9153,47.0217,1480900.0
2015-04-28 10:30:00,61.9,62.24,61.87,62.13,733400.0,47.0141,47.2723,46.9913,47.1887,733400.0
2015-04-28 11:00:00,62.13,62.44,62.12,62.37,753200.0,47.1887,47.4242,47.1811,47.371,753200.0
2015-04-28 11:30:00,62.36,62.58,62.34,62.44,571500.0,47.3634,47.5305,47.3482,47.4242,571500.0
2015-04-28 12:00:00,62.44,62.57,62.4,62.56,517900.0,47.4242,47.5229,47.3938,47.5153,517900.0
2015-04-28 12:30:00,62.55,62.63,62.49,62.5,568800.0,47.5077,47.5685,47.4622,47.4698,568800.0
2015-04-28 13:00:00,62.5,62.59,62.46,62.52,477700.0,47.4698,47.5381,47.4394,47.485,477700.0
2015-04-28 13:30:00,62.52,62.55,62.5,62.5,473600.0,47.485,47.5077,47.4698,47.4698,473600.0
2015-04-28 14:00:00,62.5,62.53,62.38,62.51,615800.0,47.4698,47.4926,47.3786,47.4774,615800.0
2015-04-28 14:30:00,62.51,62.68,62.48,62.61,507400.0,47.4774,47.6065,47.4546,47.5533,507400.0
2015-04-28 15:00:00,62.61,62.78,62.59,62.7,611500.0,47.5533,47.6824,47.5381,47.6217,611500.0
2015-04-28 15:30:00,62.7,62.77,62.63,62.76,1300000.0,47.6217,47.6748,47.5685,47.6672,1300000.0
2015-04-29 09:30:00,62.56,63.31,62.46,63.17,2185400.0,47.5153,48.085,47.4394,47.9786,2185400.0
2015-04-29 10:00:00,63.16,63.2,62.93,63.1,1320400.0,47.971,48.0014,47.7964,47.9255,1320400.0
2015-04-29 10:30:00,63.1,63.44,63.07,63.26,1377000.0,47.9255,48.1837,47.9027,48.047,1377000.0
2015-04-29 11:00:00,63.27,63.48,63.24,63.28,1025800.0,48.0546,48.2141,48.0318,48.0622,1025800.0
2015-04-29 11:30:00,63.29,63.36,63.15,63.35,762200.0,48.0698,48.1229,47.9635,48.1154,762200.0
2015-04-29 12:00:00,63.36,63.38,63.09,63.1,688700.0,48.1229,48.1381,47.9179,47.9255,688700.0
2015-04-29 12:30:00,63.1,63.39,63.04,63.33,516600.0,47.9255,48.1457,47.8799,48.1002,516600.0
2015-04-29 13:00:00,63.32,63.36,63.22,63.28,421000.0,48.0926,48.1229,48.0166,48.0622,421000.0
2015-04-29 13:30:00,63.29,63.5,63.28,63.41,670100.0,48.0698,48.2293,48.0622,48.1609,670100.0
2015-04-29 14:00:00,63.4,63.87,63.16,63.78,2236800.0,48.1533,48.5103,47.971,48.4419,2236800.0
2015-04-29 14:30:00,63.78,63.89,63.64,63.7,1038300.0,48.4419,48.5255,48.3356,48.3812,1038300.0
2015-04-29 15:00:00,63.7,63.73,63.5,63.63,907200.0,48.3812,48.404,48.2293,48.328,907200.0
2015-04-29 15:30:00,63.64,63.78,63.58,63.6,2096800.0,48.3356,48.4419,48.29,48.3052,2096800.0
2015-04-30 09:30:00,63.58,63.88,63.29,63.31,2109700.0,48.29,48.5179,48.0698,48.085,2109700.0
2015-04-30 10:00:00,63.3,63.45,63.09,63.18,1663800.0,48.0774,48.1913,47.9179,47.9862,1663800.0
2015-04-30 10:30:00,63.18,63.25,63.05,63.16,972100.0,47.9862,48.0394,47.8875,47.971,972100.0
2015-04-30 11:00:00,63.16,63.59,63.16,63.56,1011000.0,47.971,48.2976,47.971,48.2749,1011000.0
2015-04-30 11:30:00,63.57,63.67,63.49,63.49,713600.0,48.2824,48.3584,48.2217,48.2217,713600.0
2015-04-30 12:00:00,63.5,63.58,63.46,63.5,393800.0,48.2293,48.29,48.1989,48.2293,393800.0
2015-04-30 12:30:00,63.5,63.52,63.25,63.43,574700.0,48.2293,48.2445,48.0394,48.1761,574700.0
2015-04-30 13:00:00,63.42,63.59,63.38,63.51,342100.0,48.1685,48.2976,48.1381,48.2369,342100.0
2015-04-30 13:30:00,63.5,63.71,63.47,63.67,719900.0,48.2293,48.3888,48.2065,48.3584,719900.0
2015-04-30 14:00:00,63.66,63.7,63.35,63.4,748300.0,48.3508,48.3812,48.1154,48.1533,748300.0
2015-04-30 14:30:00,63.4,63.42,63.16,63.18,1328800.0,48.1533,48.1685,47.971,47.9862,1328800.0
2015-04-30 15:00:00,63.17,63.2,62.92,63.13,1639400.0,47.9786,48.0014,47.7888,47.9483,1639400.0
2015-04-30 15:30:00,63.13,63.28,63.07,63.26,1856900.0,47.9483,48.0622,47.9027,48.047,1856900.0
2015-05-01 09:30:00,63.7,63.87,63.43,63.43,1416100.0,48.3812,48.5103,48.1761,48.1761,1416100.0
2015-05-01 10:00:00,63.43,63.67,63.33,63.56,1140200.0,48.1761,48.3584,48.1002,48.2749,1140200.0
2015-05-01 10:30:00,63.57,63.64,63.34,63.38,685600.0,48.2824,48.3356,48.1078,48.1381,685600.0
2015-05-01 11:00:00,63.37,63.56,63.34,63.56,565100.0,48.1305,48.2749,48.1078,48.2749,565100.0
2015-05-01 11:30:00,63.56,63.58,63.35,63.49,529200.0,48.2749,48.29,48.1154,48.2217,529200.0
2015-05-01 12:00:00,63.5,63.65,63.4,63.65,543800.0,48.2293,48.3432,48.1533,48.3432,543800.0
2015-05-01 12:30:00,63.64,63.68,63.53,63.6,313000.0,48.3356,48.366,48.2521,48.3052,313000.0
2015-05-01 13:00:00,63.6,63.65,63.54,63.57,518500.0,48.3052,48.3432,48.2597,48.2824,518500.0
2015-05-01 13:30:00,63.57,63.7,63.48,63.68,449700.0,48.2824,48.3812,48.2141,48.366,449700.0
2015-05-01 14:00:00,63.68,63.74,63.59,63.71,782300.0,48.366,48.4116,48.2976,48.3888,782300.0
2015-05-01 14:30:00,63.71,63.72,63.52,63.53,396500.0,48.3888,48.3964,48.2445,48.2521,396500.0
2015-05-01 15:00:00,63.53,63.55,63.48,63.5,805600.0,48.2521,48.2673,48.2141,48.2293,805600.0
2015-05-01 15:30:00,63.5,63.65,63.47,63.6,1398600.0,48.2293,48.3432,48.2065,48.3052,1398600.0
2015-05-04 09:30:00,63.68,64.13,63.64,64.1,1482700.0,48.366,48.7078,48.3356,48.685,1482700.0
2015-05-04 10:00:00,64.1,64.16,64.06,64.14,936100.0,48.685,48.7306,48.6546,48.7154,936100.0
2015-05-04 10:30:00,64.14,64.28,64.06,64.25,923100.0,48.7154,48.8217,48.6546,48.7989,923100.0
2015-05-04 11:00:00,64.25,64.36,64.19,64.34,931600.0,48.7989,48.8825,48.7533,48.8673,931600.0
2015-05-04 11:30:00,64.33,64.4,64.29,64.37,884600.0,48.8597,48.9128,48.8293,48.8901,884600.0
2015-05-04 12:00:00,64.37,64.45,64.36,64.43,755400.0,48.8901,48.9508,48.8825,48.9356,755400.0
2015-05-04 12:30:00,64.43,64.47,64.39,64.45,572800.0,48.9356,48.966,48.9053,48.9508,572800.0
2015-05-04 13:00:00,64.45,64.6,64.43,64.52,891700.0,48.9508,49.0647,48.9356,49.004,891700.0
2015-05-04 13:30:00,64.53,64.56,64.46,64.56,502500.0,49.0116,49.0344,48.9584,49.0344,502500.0
2015-05-04 14:00:00,64.56,64.65,64.52,64.63,734000.0,49.0344,49.1027,49.004,49.0875,734000.0
2015-05-04 14:30:00,64.62,64.78,64.62,64.73,948100.0,49.0799,49.2015,49.0799,49.1635,948100.0
2015-05-04 15:00:00,64.73,64.85,64.68,64.85,997000.0,49.1635,49.2546,49.1255,49.2546,997000.0
2015-05-04 15:30:00,64.84,64.87,64.65,64.71,2038600.0,49.247,49.2698,49.1027,49.1483,2038600.0
2015-05-05 09:30:00,64.51,64.97,64.4,64.85,2162300.0,48.9964,49.3458,48.9128,49.2546,2162300.0
2015-05-05 10:00:00,64.86,65.22,64.75,65.18,1867900.0,49.2622,49.5356,49.1787,49.5053,1867900.0
2015-05-05 10:30:00,65.19,65.32,65.02,65.31,1317100.0,49.5129,49.6116,49.3837,49.604,1317100.0
2015-05-05 11:00:00,65.31,65.31,64.74,64.75,1686200.0,49.604,49.604,49.1711,49.1787,1686200.0
2015-05-05 11:30:00,64.75,64.77,64.6,64.64,939500.0,49.1787,49.1939,49.0647,49.0951,939500.0
2015-05-05 12:00:00,64.64,65.09,64.63,64.94,1090100.0,49.0951,49.4369,49.0875,49.323,1090100.0
2015-05-05 12:30:00,64.95,65.04,64.89,64.96,521200.0,49.3306,49.3989,49.285,49.3382,521200.0
2015-05-05 13:00:00,64.96,65.01,64.68,64.83,1107600.0,49.3382,49.3762,49.1255,49.2394,1107600.0
2015-05-05 13:30:00,64.82,64.91,64.7,64.77,616500.0,49.2318,49.3002,49.1407,49.1939,616500.0
2015-05-05 14:00:00,64.77,64.82,64.52,64.54,791100.0,49.1939,49.2318,49.004,49.0192,791100.0
2015-05-05 14:30:00,64.53,64.56,64.29,64.35,937900.0,49.0116,49.0344,48.8293,48.8749,937900.0
2015-05-05 15:00:00,64.34,64.48,64.29,64.45,1166500.0,48.8673,48.9736,48.8293,48.9508,1166500.0
2015-05-05 15:30:00,64.45,64.53,64.37,64.39,1554900.0,48.9508,49.0116,48.8901,48.9053,1554900.0
2015-05-06 09:30:00,64.53,65.07,64.17,64.25,2044600.0,49.0116,49.4217,48.7382,48.7989,2044600.0
2015-05-06 10:00:00,64.25,64.36,63.97,64.12,1352500.0,48.7989,48.8825,48.5863,48.7002,1352500.0
2015-05-06 10:30:00,64.12,64.39,63.99,64.34,1242900.0,48.7002,48.9053,48.6014,48.8673,1242900.0
2015-05-06 11:00:00,64.34,64.41,64.01,64.16,855000.0,48.8673,48.9204,48.6166,48.7306,855000.0
2015-05-06 11:30:00,64.17,64.29,64.07,64.1,524500.0,48.7382,48.8293,48.6622,48.685,524500.0
2015-05-06 12:00:00,64.09,64.1,63.93,63.94,745300.0,48.6774,48.685,48.5559,48.5635,745300.0
2015-05-06 12:30:00,63.94,63.98,63.8,63.83,716300.0,48.5635,48.5938,48.4571,48.4799,716300.0
2015-05-06 13:00:00,63.84,63.85,63.62,63.75,1092400.0,48.4875,48.4951,48.3204,48.4192,1092400.0
2015-05-06 13:30:00,63.76,63.76,63.51,63.67,829200.0,48.4268,48.4268,48.2369,48.3584,829200.0
2015-05-06 14:00:00,63.68,63.78,63.61,63.65,703300.0,48.366,48.4419,48.3128,48.3432,703300.0
2015-05-06 14:30:00,63.65,63.69,63.42,63.67,871900.0,48.3432,48.3736,48.1685,48.3584,871900.0
2015-05-06 15:00:00,63.68,63.75,63.56,63.72,816500.0,48.366,48.4192,48.2749,48.3964,816500.0
2015-05-06 15:30:00,63.73,63.95,63.69,63.92,2831400.0,48.404,48.5711,48.3736,48.5483,2831400.0
2015-05-07 09:30:00,63.67,63.9,63.25,63.57,2403500.0,48.3584,48.5331,48.0394,48.2824,2403500.0
2015-05-07 10:00:00,63.57,63.93,63.53,63.55,1335200.0,48.2824,48.5559,48.2521,48.2673,1335200.0
2015-05-07 10:30:00,63.56,63.99,63.53,63.9,732800.0,48.2749,48.6014,48.2521,48.5331,732800.0
2015-05-07 11:00:00,63.9,64.18,63.86,64.17,821100.0,48.5331,48.7458,48.5027,48.7382,821100.0
2015-05-07 11:30:00,64.17,64.25,64.1,64.25,846000.0,48.7382,48.7989,48.685,48.7989,846000.0
2015-05-07 12:00:00,64.24,64.55,64.23,64.47,865300.0,48.7913,49.0268,48.7837,48.966,865300.0
2015-05-07 12:30:00,64.48,64.54,64.4,64.43,574700.0,48.9736,49.0192,48.9128,48.9356,574700.0
2015-05-07 13:00:00,64.42,64.51,64.24,64.33,530500.0,48.928,48.9964,48.7913,48.8597,530500.0
2015-05-07 13:30:00,64.34,64.42,64.32,64.39,438100.0,48.8673,48.928,48.8521,48.9053,438100.0
2015-05-07 14:00:00,64.39,64.5,64.38,64.48,462300.0,48.9053,48.9888,48.8977,48.9736,462300.0
2015-05-07 14:30:00,64.48,64.58,64.41,64.55,676100.0,48.9736,49.0496,48.9204,49.0268,676100.0
2015-05-07 15:00:00,64.55,64.6,64.43,64.48,1137100.0,49.0268,49.0647,48.9356,48.9736,1137100.0
2015-05-07 15:30:00,64.48,64.53,64.4,64.47,1901000.0,48.9736,49.0116,48.9128,48.966,1901000.0
2015-05-08 09:30:00,64.97,65.1,64.71,64.77,1807200.0,49.3458,49.4445,49.1483,49.1939,1807200.0
2015-05-08 10:00:00,64.77,64.95,64.6,64.91,1370900.0,49.1939,49.3306,49.0647,49.3002,1370900.0
2015-05-08 10:30:00,64.92,65.19,64.86,65.13,1137500.0,49.3078,49.5129,49.2622,49.4673,1137500.0
2015-05-08 11:00:00,65.12,65.33,65.12,65.2,1245700.0,49.4597,49.6192,49.4597,49.5205,1245700.0
2015-05-08 11:30:00,65.2,65.39,65.2,65.36,845600.0,49.5205,49.6648,49.5205,49.642,845600.0
2015-05-08 12:00:00,65.36,65.4,65.24,65.3,652700.0,49.642,49.6724,49.5508,49.5964,652700.0
2015-05-08 12:30:00,65.3,65.36,65.24,65.34,593800.0,49.5964,49.642,49.5508,49.6268,593800.0
2015-05-08 13:00:00,65.34,65.47,65.34,65.39,599300.0,49.6268,49.7255,49.6268,49.6648,599300.0
2015-05-08 13:30:00,65.39,65.54,65.35,65.51,960400.0,49.6648,49.7787,49.6344,49.7559,960400.0
2015-05-08 14:00:00,65.51,65.65,65.5,65.51,1157200.0,49.7559,49.8622,49.7483,49.7559,1157200.0
2015-05-08 14:30:00,65.5,65.58,65.47,65.53,685700.0,49.7483,49.8091,49.7255,49.7711,685700.0
2015-05-08 15:00:00,65.53,65.55,65.44,65.48,916000.0,49.7711,49.7863,49.7027,49.7331,916000.0
2015-05-08 15:30:00,65.47,65.59,65.45,65.46,2097200.0,49.7255,49.8167,49.7103,49.7179,2097200.0
2015-05-11 09:30:00,65.26,65.5,65.07,65.37,1932000.0,49.566,49.7483,49.4217,49.6496,1932000.0
2015-05-11 10:00:00,65.37,65.63,65.32,65.46,1092600.0,49.6496,49.8471,49.6116,49.7179,1092600.0
2015-05-11 10:30:00,65.45,65.61,65.31,65.48,922600.0,49.7103,49.8319,49.604,49.7331,922600.0
2015-05-11 11:00:00,65.48,65.64,65.4,65.49,589900.0,49.7331,49.8546,49.6724,49.7407,589900.0
2015-05-11 11:30:00,65.48,65.54,65.35,65.4,529500.0,49.7331,49.7787,49.6344,49.6724,529500.0
2015-05-11 12:00:00,65.4,65.44,65.25,65.42,550400.0,49.6724,49.7027,49.5584,49.6876,550400.0
2015-05-11 12:30:00,65.42,65.49,65.36,65.44,552900.0,49.6876,49.7407,49.642,49.7027,552900.0
2015-05-11 13:00:00,65.45,65.56,65.43,65.5,535500.0,49.7103,49.7939,49.6951,49.7483,535500.0
2015-05-11 13:30:00,65.5,65.51,65.44,65.48,484500.0,49.7483,49.7559,49.7027,49.7331,484500.0
2015-05-11 14:00:00,65.48,65.55,65.38,65.51,717900.0,49.7331,49.7863,49.6572,49.7559,717900.0
2015-05-11 14:30:00,65.51,65.52,65.32,65.34,670400.0,49.7559,49.7635,49.6116,49.6268,670400.0
2015-05-11 15:00:00,65.33,65.6,65.29,65.57,662800.0,49.6192,49.8243,49.5888,49.8015,662800.0
2015-05-11 15:30:00,65.57,65.63,65.46,65.47,1863900.0,49.8015,49.8471,49.7179,49.7255,1863900.0
2015-05-12 09:30:00,65.31,65.31,64.76,65.03,1781200.0,49.604,49.604,49.1863,49.3913,1781200.0
2015-05-12 10:00:00,65.03,65.08,64.8,64.93,1124500.0,49.3913,49.4293,49.2167,49.3154,1124500.0
2015-05-12 10:30:00,64.92,65.45,64.92,65.27,1322400.0,49.3078,49.7103,49.3078,49.5736,1322400.0
2015-05-12 11:00:00,65.28,65.46,65.13,65.24,699900.0,49.5812,49.7179,49.4673,49.5508,699900.0
2015-05-12 11:30:00,65.25,65.42,65.23,65.32,558000.0,49.5584,49.6876,49.5432,49.6116,558000.0
2015-05-12 12:00:00,65.32,65.34,65.15,65.28,414100.0,49.6116,49.6268,49.4825,49.5812,414100.0
2015-05-12 12:30:00,65.28,65.39,65.21,65.3,407400.0,49.5812,49.6648,49.5281,49.5964,407400.0
2015-05-12 13:00:00,65.3,65.44,65.27,65.32,488500.0,49.5964,49.7027,49.5736,49.6116,488500.0
2015-05-12 13:30:00,65.31,65.34,65.18,65.24,325000.0,49.604,49.6268,49.5053,49.5508,325000.0
2015-05-12 14:00:00,65.23,65.37,65.18,65.35,460100.0,49.5432,49.6496,49.5053,49.6344,460100.0
2015-05-12 14:30:00,65.35,65.53,65.34,65.44,881200.0,49.6344,49.7711,49.6268,49.7027,881200.0
2015-05-12 15:00:00,65.43,65.54,65.38,65.4,855000.0,49.6951,49.7787,49.6572,49.6724,855000.0
2015-05-12 15:30:00,65.4,65.48,65.3,65.35,1619900.0,49.6724,49.7331,49.5964,49.6344,1619900.0
2015-05-13 09:30:00,65.42,65.58,65.16,65.45,1766000.0,49.6876,49.8091,49.4901,49.7103,1766000.0
2015-05-13 10:00:00,65.44,65.45,65.27,65.37,1033200.0,49.7027,49.7103,49.5736,49.6496,1033200.0
2015-05-13 10:30:00,65.37,65.39,65.14,65.15,737500.0,49.6496,49.6648,49.4749,49.4825,737500.0
2015-05-13 11:00:00,65.16,65.3,65.06,65.26,1085300.0,49.4901,49.5964,49.4141,49.566,1085300.0
2015-05-13 11:30:00,65.26,65.44,65.21,65.41,906200.0,49.566,49.7027,49.5281,49.68,906200.0
2015-05-13 12:00:00,65.41,65.61,65.4,65.45,613200.0,49.68,49.8319,49.6724,49.7103,613200.0
2015-05-13 12:30:00,65.44,65.53,65.4,65.48,364700.0,49.7027,49.7711,49.6724,49.7331,364700.0
2015-05-13 13:00:00,65.47,65.61,65.47,65.61,384900.0,49.7255,49.8319,49.7255,49.8319,384900.0
2015-05-13 13:30:00,65.61,65.63,65.54,65.58,288600.0,49.8319,49.8471,49.7787,49.8091,288600.0
2015-05-13 14:00:00,65.58,65.59,65.36,65.42,563100.0,49.8091,49.8167,49.642,49.6876,563100.0
2015-05-13 14:30:00,65.42,65.58,65.39,65.52,485100.0,49.6876,49.8091,49.6648,49.7635,485100.0
2015-05-13 15:00:00,65.52,65.62,65.48,65.54,724800.0,49.7635,49.8395,49.7331,49.7787,724800.0
2015-05-13 15:30:00,65.53,65.6,65.46,65.53,1466100.0,49.7711,49.8243,49.7179,49.7711,1466100.0
2015-05-14 09:30:00,65.83,66.05,65.77,65.81,1586700.0,49.999,50.166,49.9534,49.9838,1586700.0
2015-05-14 10:00:00,65.81,66.0,65.71,65.95,1009500.0,49.9838,50.1281,49.9078,50.0901,1009500.0
2015-05-14 10:30:00,65.95,65.96,65.82,65.91,559600.0,50.0901,50.0977,49.9914,50.0597,559600.0
2015-05-14 11:00:00,65.91,65.92,65.79,65.89,512600.0,50.0597,50.0673,49.9686,50.0445,512600.0
2015-05-14 11:30:00,65.89,65.9,65.8,65.87,387400.0,50.0445,50.0521,49.9762,50.0293,387400.0
2015-05-14 12:00:00,65.87,65.93,65.81,65.9,398600.0,50.0293,50.0749,49.9838,50.0521,398600.0
2015-05-14 12:30:00,65.9,65.92,65.82,65.9,284400.0,50.0521,50.0673,49.9914,50.0521,284400.0
2015-05-14 13:00:00,65.9,66.07,65.88,66.05,506900.0,50.0521,50.1812,50.0369,50.166,506900.0
2015-05-14 13:30:00,66.04,66.1,65.98,66.09,461500.0,50.1585,50.204,50.1129,50.1964,461500.0
2015-05-14 14:00:00,66.09,66.16,66.06,66.13,464300.0,50.1964,50.2496,50.1736,50.2268,464300.0
2015-05-14 14:30:00,66.13,66.14,65.95,66.1,722100.0,50.2268,50.2344,50.0901,50.204,722100.0
2015-05-14 15:00:00,66.11,66.18,66.01,66.02,866000.0,50.2116,50.2648,50.1357,50.1433,866000.0
2015-05-14 15:30:00,66.03,66.09,65.94,66.05,1451100.0,50.1509,50.1964,50.0825,50.166,1451100.0
2015-05-15 09:30:00,66.13,66.16,65.66,65.83,1742500.0,50.2268,50.2496,49.8698,49.999,1742500.0
2015-05-15 10:00:00,65.83,65.84,65.5,65.58,859100.0,49.999,50.0065,49.7483,49.8091,859100.0
2015-05-15 10:30:00,65.57,65.69,65.5,65.6,772800.0,49.8015,49.8926,49.7483,49.8243,772800.0
2015-05-15 11:00:00,65.6,65.75,65.56,65.58,501400.0,49.8243,49.9382,49.7939,49.8091,501400.0
2015-05-15 11:30:00,65.57,65.63,65.43,65.49,509000.0,49.8015,49.8471,49.6951,49.7407,509000.0
2015-05-15 12:00:00,65.5,65.66,65.47,65.65,725600.0,49.7483,49.8698,49.7255,49.8622,725600.0
2015-05-15 12:30:00,65.64,65.78,65.63,65.78,683800.0,49.8546,49.961,49.8471,49.961,683800.0
2015-05-15 13:00:00,65.77,65.83,65.72,65.76,660900.0,49.9534,49.999,49.9154,49.9458,660900.0
2015-05-15 13:30:00,65.75,65.78,65.67,65.73,470100.0,49.9382,49.961,49.8774,49.923,470100.0
2015-05-15 14:00:00,65.74,65.84,65.72,65.81,431300.0,49.9306,50.0065,49.9154,49.9838,431300.0
2015-05-15 14:30:00,65.82,65.92,65.8,65.89,500100.0,49.9914,50.0673,49.9762,50.0445,500100.0
2015-05-15 15:00:00,65.89,65.97,65.79,65.81,635700.0,50.0445,50.1053,49.9686,49.9838,635700.0
2015-05-15 15:30:00,65.81,65.9,65.78,65.86,1200900.0,49.9838,50.0521,49.961,50.0217,1200900.0
2015-05-18 09:30:00,65.8,66.3,65.8,66.15,1770300.0,49.9762,50.3559,49.9762,50.242,1770300.0
2015-05-18 10:00:00,66.15,66.19,66.05,66.11,638300.0,50.242,50.2724,50.166,50.2116,638300.0
2015-05-18 10:30:00,66.12,66.22,66.1,66.19,550200.0,50.2192,50.2952,50.204,50.2724,550200.0
2015-05-18 11:00:00,66.19,66.27,66.17,66.24,526100.0,50.2724,50.3331,50.2572,50.3104,526100.0
2015-05-18 11:30:00,66.25,66.31,66.22,66.28,539000.0,50.318,50.3635,50.2952,50.3407,539000.0
2015-05-18 12:00:00,66.28,66.33,66.23,66.23,333000.0,50.3407,50.3787,50.3028,50.3028,333000.0
2015-05-18 12:30:00,66.24,66.32,66.21,66.3,326500.0,50.3104,50.3711,50.2876,50.3559,326500.0
2015-05-18 13:00:00,66.3,66.41,66.28,66.37,431500.0,50.3559,50.4395,50.3407,50.4091,431500.0
2015-05-18 13:30:00,66.36,66.44,66.33,66.38,476000.0,50.4015,50.4623,50.3787,50.4167,476000.0
2015-05-18 14:00:00,66.38,66.45,66.32,66.44,503300.0,50.4167,50.4699,50.3711,50.4623,503300.0
2015-05-18 14:30:00,66.44,66.5,66.4,66.47,523900.0,50.4623,50.5078,50.4319,50.485,523900.0
2015-05-18 15:00:00,66.47,66.49,66.42,66.47,613900.0,50.485,50.5002,50.4471,50.485,613900.0
2015-05-18 15:30:00,66.47,66.54,66.42,66.42,1738600.0,50.485,50.5382,50.4471,50.4471,1738600.0
2015-05-19 09:30:00,66.77,66.96,66.57,66.95,1683600.0,50.7129,50.8572,50.561,50.8496,1683600.0
2015-05-19 10:00:00,66.95,67.1,66.87,67.03,1568000.0,50.8496,50.9635,50.7889,50.9104,1568000.0
2015-05-19 10:30:00,67.03,67.07,66.96,66.98,788600.0,50.9104,50.9408,50.8572,50.8724,788600.0
2015-05-19 11:00:00,66.98,67.0,66.85,66.97,1341800.0,50.8724,50.8876,50.7737,50.8648,1341800.0
2015-05-19 11:30:00,66.98,67.0,66.85,66.98,618500.0,50.8724,50.8876,50.7737,50.8724,618500.0
2015-05-19 12:00:00,66.98,67.0,66.91,66.91,477700.0,50.8724,50.8876,50.8192,50.8192,477700.0
2015-05-19 12:30:00,66.91,67.06,66.91,67.05,459300.0,50.8192,50.9332,50.8192,50.9256,459300.0
2015-05-19 13:00:00,67.04,67.06,67.01,67.05,350800.0,50.918,50.9332,50.8952,50.9256,350800.0
2015-05-19 13:30:00,67.05,67.19,67.05,67.09,730600.0,50.9256,51.0319,50.9256,50.9559,730600.0
2015-05-19 14:00:00,67.09,67.17,67.02,67.11,661900.0,50.9559,51.0167,50.9028,50.9711,661900.0
2015-05-19 14:30:00,67.12,67.12,66.95,67.1,708600.0,50.9787,50.9787,50.8496,50.9635,708600.0
2015-05-19 15:00:00,67.1,67.11,66.94,66.95,991200.0,50.9635,50.9711,50.842,50.8496,991200.0
2015-05-19 15:30:00,66.95,67.05,66.9,67.02,1607900.0,50.8496,50.9256,50.8116,50.9028,1607900.0
2015-05-20 09:30:00,66.95,67.03,66.58,66.85,1209300.0,50.8496,50.9104,50.5686,50.7737,1209300.0
2015-05-20 10:00:00,66.86,66.92,66.7,66.79,1068200.0,50.7813,50.8268,50.6597,50.7281,1068200.0
2015-05-20 10:30:00,66.8,66.89,66.76,66.82,487800.0,50.7357,50.804,50.7053,50.7509,487800.0
2015-05-20 11:00:00,66.82,66.84,66.6,66.65,703600.0,50.7509,50.7661,50.5838,50.6218,703600.0
2015-05-20 11:30:00,66.65,66.67,66.44,66.48,740200.0,50.6218,50.6369,50.4623,50.4926,740200.0
2015-05-20 12:00:00,66.48,66.61,66.46,66.57,541000.0,50.4926,50.5914,50.4774,50.561,541000.0
2015-05-20 12:30:00,66.58,66.59,66.47,66.49,338500.0,50.5686,50.5762,50.485,50.5002,338500.0
2015-05-20 13:00:00,66.5,66.54,66.44,66.48,376600.0,50.5078,50.5382,50.4623,50.4926,376600.0
2015-05-20 13:30:00,66.48,66.5,66.4,66.45,377700.0,50.4926,50.5078,50.4319,50.4699,377700.0
2015-05-20 14:00:00,66.44,66.68,66.44,66.63,1130500.0,50.4623,50.6445,50.4623,50.6066,1130500.0
2015-05-20 14:30:00,66.63,66.71,66.52,66.55,757500.0,50.6066,50.6673,50.523,50.5458,757500.0
2015-05-20 15:00:00,66.56,66.63,66.45,66.58,703900.0,50.5534,50.6066,50.4699,50.5686,703900.0
2015-05-20 15:30:00,66.58,66.58,66.42,66.47,1568700.0,50.5686,50.5686,50.4471,50.485,1568700.0
2015-05-21 09:30:00,66.14,66.37,66.05,66.06,1237700.0,50.2344,50.4091,50.166,50.1736,1237700.0
2015-05-21 10:00:00,66.06,66.23,66.01,66.16,907300.0,50.1736,50.3028,50.1357,50.2496,907300.0
2015-05-21 10:30:00,66.16,66.32,66.12,66.19,791400.0,50.2496,50.3711,50.2192,50.2724,791400.0
2015-05-21 11:00:00,66.2,66.64,66.19,66.61,1402400.0,50.28,50.6142,50.2724,50.5914,1402400.0
2015-05-21 11:30:00,66.62,66.65,66.44,66.55,706800.0,50.599,50.6218,50.4623,50.5458,706800.0
2015-05-21 12:00:00,66.55,66.58,66.5,66.57,377700.0,50.5458,50.5686,50.5078,50.561,377700.0
2015-05-21 12:30:00,66.57,66.61,66.51,66.53,324400.0,50.561,50.5914,50.5154,50.5306,324400.0
2015-05-21 13:00:00,66.54,66.58,66.41,66.43,316700.0,50.5382,50.5686,50.4395,50.4547,316700.0
2015-05-21 13:30:00,66.42,66.49,66.37,66.41,390000.0,50.4471,50.5002,50.4091,50.4395,390000.0
2015-05-21 14:00:00,66.41,66.53,66.38,66.51,651600.0,50.4395,50.5306,50.4167,50.5154,651600.0
2015-05-21 14:30:00,66.52,66.62,66.49,66.58,489000.0,50.523,50.599,50.5002,50.5686,489000.0
2015-05-21 15:00:00,66.59,66.61,66.46,66.52,719200.0,50.5762,50.5914,50.4774,50.523,719200.0
2015-05-21 15:30:00,66.51,66.68,66.51,66.67,1832700.0,50.5154,50.6445,50.5154,50.6369,1832700.0
2015-05-22 09:30:00,66.63,66.65,66.32,66.46,1184600.0,50.6066,50.6218,50.3711,50.4774,1184600.0
2015-05-22 10:00:00,66.46,66.59,66.45,66.54,563500.0,50.4774,50.5762,50.4699,50.5382,563500.0
2015-05-22 10:30:00,66.54,66.57,66.41,66.49,567700.0,50.5382,50.561,50.4395,50.5002,567700.0
2015-05-22 11:00:00,66.49,66.49,66.36,66.48,531200.0,50.5002,50.5002,50.4015,50.4926,531200.0
2015-05-22 11:30:00,66.49,66.61,66.45,66.61,451500.0,50.5002,50.5914,50.4699,50.5914,451500.0
2015-05-22 12:00:00,66.6,66.68,66.5,66.68,459500.0,50.5838,50.6445,50.5078,50.6445,459500.0
2015-05-22 12:30:00,66.68,66.8,66.58,66.64,550600.0,50.6445,50.7357,50.5686,50.6142,550600.0
2015-05-22 13:00:00,66.64,66.83,66.59,66.71,580300.0,50.6142,50.7585,50.5762,50.6673,580300.0
2015-05-22 13:30:00,66.71,66.77,66.65,66.66,296000.0,50.6673,50.7129,50.6218,50.6294,296000.0
2015-05-22 14:00:00,66.66,66.74,66.56,66.69,556200.0,50.6294,50.6901,50.5534,50.6521,556200.0
2015-05-22 14:30:00,66.69,66.7,66.6,66.6,256900.0,50.6521,50.6597,50.5838,50.5838,256900.0
2015-05-22 15:00:00,66.6,66.67,66.58,66.66,331800.0,50.5838,50.6369,50.5686,50.6294,331800.0
2015-05-22 15:30:00,66.66,66.7,66.47,66.49,1026400.0,50.6294,50.6597,50.485,50.5002,1026400.0
2015-05-26 09:30:00,66.2,66.29,65.65,65.78,2210300.0,50.28,50.3483,49.8622,49.961,2210300.0
2015-05-26 10:00:00,65.78,65.89,65.61,65.73,1468700.0,49.961,50.0445,49.8319,49.923,1468700.0
2015-05-26 10:30:00,65.72,65.75,65.47,65.5,979700.0,49.9154,49.9382,49.7255,49.7483,979700.0
2015-05-26 11:00:00,65.5,65.6,65.31,65.57,1376000.0,49.7483,49.8243,49.604,49.8015,1376000.0
2015-05-26 11:30:00,65.57,65.64,65.37,65.38,879100.0,49.8015,49.8546,49.6496,49.6572,879100.0
2015-05-26 12:00:00,65.38,65.5,65.38,65.44,769600.0,49.6572,49.7483,49.6572,49.7027,769600.0
2015-05-26 12:30:00,65.44,65.47,65.34,65.37,445400.0,49.7027,49.7255,49.6268,49.6496,445400.0
2015-05-26 13:00:00,65.37,65.62,65.32,65.55,611300.0,49.6496,49.8395,49.6116,49.7863,611300.0
2015-05-26 13:30:00,65.56,65.57,65.45,65.55,564000.0,49.7939,49.8015,49.7103,49.7863,564000.0
2015-05-26 14:00:00,65.55,65.75,65.51,65.55,654500.0,49.7863,49.9382,49.7559,49.7863,654500.0
2015-05-26 14:30:00,65.56,65.61,65.48,65.58,574500.0,49.7939,49.8319,49.7331,49.8091,574500.0
2015-05-26 15:00:00,65.58,65.8,65.56,65.69,765500.0,49.8091,49.9762,49.7939,49.8926,765500.0
2015-05-26 15:30:00,65.69,65.76,65.65,65.74,1342600.0,49.8926,49.9458,49.8622,49.9306,1342600.0
2015-05-27 09:30:00,65.88,66.3,65.82,66.16,1375800.0,50.0369,50.3559,49.9914,50.2496,1375800.0
2015-05-27 10:00:00,66.16,66.3,66.13,66.25,651700.0,50.2496,50.3559,50.2268,50.318,651700.0
2015-05-27 10:30:00,66.25,66.3,66.14,66.27,683000.0,50.318,50.3559,50.2344,50.3331,683000.0
2015-05-27 11:00:00,66.27,66.37,66.24,66.34,725400.0,50.3331,50.4091,50.3104,50.3863,725400.0
2015-05-27 11:30:00,66.34,66.4,66.27,66.4,439700.0,50.3863,50.4319,50.3331,50.4319,439700.0
2015-05-27 12:00:00,66.39,66.51,66.38,66.47,438000.0,50.4243,50.5154,50.4167,50.485,438000.0
2015-05-27 12:30:00,66.48,66.49,66.42,66.45,308400.0,50.4926,50.5002,50.4471,50.4699,308400.0
2015-05-27 13:00:00,66.44,66.56,66.43,66.53,381700.0,50.4623,50.5534,50.4547,50.5306,381700.0
2015-05-27 13:30:00,66.54,66.55,66.48,66.5,368800.0,50.5382,50.5458,50.4926,50.5078,368800.0
2015-05-27 14:00:00,66.49,66.57,66.44,66.51,491700.0,50.5002,50.561,50.4623,50.5154,491700.0
2015-05-27 14:30:00,66.52,66.54,66.45,66.47,380700.0,50.523,50.5382,50.4699,50.485,380700.0
2015-05-27 15:00:00,66.48,66.62,66.46,66.55,664100.0,50.4926,50.599,50.4774,50.5458,664100.0
2015-05-27 15:30:00,66.55,66.65,66.46,66.47,1724800.0,50.5458,50.6218,50.4774,50.485,1724800.0
2015-05-28 09:30:00,66.36,66.4,65.92,66.0,1407700.0,50.4015,50.4319,50.0673,50.1281,1407700.0
2015-05-28 10:00:00,66.0,66.12,65.96,65.98,1064800.0,50.1281,50.2192,50.0977,50.1129,1064800.0
2015-05-28 10:30:00,65.98,65.98,65.74,65.78,976100.0,50.1129,50.1129,49.9306,49.961,976100.0
2015-05-28 11:00:00,65.79,66.02,65.78,66.0,706400.0,49.9686,50.1433,49.961,50.1281,706400.0
2015-05-28 11:30:00,65.99,66.06,65.84,65.91,498900.0,50.1205,50.1736,50.0065,50.0597,498900.0
2015-05-28 12:00:00,65.92,66.11,65.84,66.06,475300.0,50.0673,50.2116,50.0065,50.1736,475300.0
2015-05-28 12:30:00,66.07,66.08,65.94,66.02,510500.0,50.1812,50.1888,50.0825,50.1433,510500.0
2015-05-28 13:00:00,66.02,66.11,65.97,66.03,532800.0,50.1433,50.2116,50.1053,50.1509,532800.0
2015-05-28 13:30:00,66.02,66.05,65.95,65.98,425500.0,50.1433,50.166,50.0901,50.1129,425500.0
2015-05-28 14:00:00,65.98,66.13,65.98,66.13,549800.0,50.1129,50.2268,50.1129,50.2268,549800.0
2015-05-28 14:30:00,66.13,66.18,66.08,66.13,718300.0,50.2268,50.2648,50.1888,50.2268,718300.0
2015-05-28 15:00:00,66.13,66.22,66.13,66.17,884600.0,50.2268,50.2952,50.2268,50.2572,884600.0
2015-05-28 15:30:00,66.18,66.25,66.17,66.21,1413200.0,50.2648,50.318,50.2572,50.2876,1413200.0
2015-05-29 09:30:00,66.19,66.22,65.93,66.09,1356300.0,50.2724,50.2952,50.0749,50.1964,1356300.0
2015-05-29 10:00:00,66.1,66.13,65.82,65.84,830900.0,50.204,50.2268,49.9914,50.0065,830900.0
2015-05-29 10:30:00,65.83,65.83,65.36,65.47,1040100.0,49.999,49.999,49.642,49.7255,1040100.0
2015-05-29 11:00:00,65.47,65.65,65.44,65.48,544000.0,49.7255,49.8622,49.7027,49.7331,544000.0
2015-05-29 11:30:00,65.49,65.8,65.47,65.77,482200.0,49.7407,49.9762,49.7255,49.9534,482200.0
2015-05-29 12:00:00,65.78,65.9,65.7,65.89,556700.0,49.961,50.0521,49.9002,50.0445,556700.0
2015-05-29 12:30:00,65.89,65.95,65.83,65.86,413400.0,50.0445,50.0901,49.999,50.0217,413400.0
2015-05-29 13:00:00,65.86,65.97,65.85,65.95,392600.0,50.0217,50.1053,50.0141,50.0901,392600.0
2015-05-29 13:30:00,65.95,65.98,65.82,65.83,456600.0,50.0901,50.1129,49.9914,49.999,456600.0
2015-05-29 14:00:00,65.82,65.84,65.67,65.77,489900.0,49.9914,50.0065,49.8774,49.9534,489900.0
2015-05-29 14:30:00,65.76,65.88,65.7,65.84,571100.0,49.9458,50.0369,49.9002,50.0065,571100.0
2015-05-29 15:00:00,65.84,66.08,65.8,66.04,1601500.0,50.0065,50.1888,49.9762,50.1585,1601500.0
2015-05-29 15:30:00,66.04,66.07,65.78,65.79,2427000.0,50.1585,50.1812,49.961,49.9686,2427000.0
2015-06-01 09:30:00,66.02,66.66,65.97,66.44,2002092.0,50.1433,50.6294,50.1053,50.4623,2002092.0
2015-06-01 10:00:00,66.45,66.64,66.13,66.34,1381215.0,50.4699,50.6142,50.2268,50.3863,1381215.0
2015-06-01 10:30:00,66.34,66.37,66.1,66.35,765685.0,50.3863,50.4091,50.204,50.3939,765685.0
2015-06-01 11:00:00,66.34,66.44,66.26,66.28,543552.0,50.3863,50.4623,50.3255,50.3407,543552.0
2015-06-01 11:30:00,66.26,66.45,66.24,66.4,460829.0,50.3255,50.4699,50.3104,50.4319,460829.0
2015-06-01 12:00:00,66.4,66.41,66.27,66.38,734172.0,50.4319,50.4395,50.3331,50.4167,734172.0
2015-06-01 12:30:00,66.37,66.39,66.27,66.31,381075.0,50.4091,50.4243,50.3331,50.3635,381075.0
2015-06-01 13:00:00,66.31,66.34,66.21,66.22,511296.0,50.3635,50.3863,50.2876,50.2952,511296.0
2015-06-01 13:30:00,66.22,66.27,66.18,66.24,352819.0,50.2952,50.3331,50.2648,50.3104,352819.0
2015-06-01 14:00:00,66.24,66.41,66.23,66.4,308600.0,50.3104,50.4395,50.3028,50.4319,308600.0
2015-06-01 14:30:00,66.39,66.43,66.24,66.3,517558.0,50.4243,50.4547,50.3104,50.3559,517558.0
2015-06-01 15:00:00,66.3,66.37,66.24,66.25,570396.0,50.3559,50.4091,50.3104,50.318,570396.0
2015-06-01 15:30:00,66.25,66.26,66.0,66.06,1667917.0,50.318,50.3255,50.1281,50.1736,1667917.0
2015-06-02 09:30:00,65.83,66.0,65.58,65.92,1747572.0,49.999,50.1281,49.8091,50.0673,1747572.0
2015-06-02 10:00:00,65.92,66.09,65.83,65.89,1093955.0,50.0673,50.1964,49.999,50.0445,1093955.0
2015-06-02 10:30:00,65.88,66.21,65.88,66.12,708728.0,50.0369,50.2876,50.0369,50.2192,708728.0
2015-06-02 11:00:00,66.13,66.21,65.87,65.88,885776.0,50.2268,50.2876,50.0293,50.0369,885776.0
2015-06-02 11:30:00,65.88,66.11,65.87,66.08,427745.0,50.0369,50.2116,50.0293,50.1888,427745.0
2015-06-02 12:00:00,66.08,66.32,66.02,66.25,645201.0,50.1888,50.3711,50.1433,50.318,645201.0
2015-06-02 12:30:00,66.25,66.35,66.24,66.29,584475.0,50.318,50.3939,50.3104,50.3483,584475.0
2015-06-02 13:00:00,66.28,66.39,66.27,66.35,415600.0,50.3407,50.4243,50.3331,50.3939,415600.0
2015-06-02 13:30:00,66.35,66.37,66.29,66.3,343641.0,50.3939,50.4091,50.3483,50.3559,343641.0
2015-06-02 14:00:00,66.3,66.38,66.23,66.28,504519.0,50.3559,50.4167,50.3028,50.3407,504519.0
2015-06-02 14:30:00,66.28,66.32,66.04,66.13,654045.0,50.3407,50.3711,50.1585,50.2268,654045.0
2015-06-02 15:00:00,66.13,66.13,65.96,66.09,631229.0,50.2268,50.2268,50.0977,50.1964,631229.0
2015-06-02 15:30:00,66.09,66.12,65.94,66.0,1715732.0,50.1964,50.2192,50.0825,50.1281,1715732.0
2015-06-03 09:30:00,66.43,66.75,66.27,66.73,1474524.0,50.4547,50.6977,50.3331,50.6825,1474524.0
2015-06-03 10:00:00,66.73,66.96,66.54,66.95,1151847.0,50.6825,50.8572,50.5382,50.8496,1151847.0
2015-06-03 10:30:00,66.95,67.13,66.94,67.1,1095060.0,50.8496,50.9863,50.842,50.9635,1095060.0
2015-06-03 11:00:00,67.1,67.13,66.99,67.01,702315.0,50.9635,50.9863,50.88,50.8952,702315.0
2015-06-03 11:30:00,67.01,67.04,66.74,66.8,950516.0,50.8952,50.918,50.6901,50.7357,950516.0
2015-06-03 12:00:00,66.81,66.84,66.69,66.76,523714.0,50.7433,50.7661,50.6521,50.7053,523714.0
2015-06-03 12:30:00,66.77,66.95,66.7,66.94,619963.0,50.7129,50.8496,50.6597,50.842,619963.0
2015-06-03 13:00:00,66.93,67.08,66.91,66.98,621523.0,50.8344,50.9483,50.8192,50.8724,621523.0
2015-06-03 13:30:00,66.98,67.0,66.83,66.84,629507.0,50.8724,50.8876,50.7585,50.7661,629507.0
2015-06-03 14:00:00,66.85,67.08,66.85,67.05,629468.0,50.7737,50.9483,50.7737,50.9256,629468.0
2015-06-03 14:30:00,67.05,67.06,66.9,66.9,498962.0,50.9256,50.9332,50.8116,50.8116,498962.0
2015-06-03 15:00:00,66.91,66.97,66.8,66.85,666033.0,50.8192,50.8648,50.7357,50.7737,666033.0
2015-06-03 15:30:00,66.85,66.89,66.66,66.71,1775161.0,50.7737,50.804,50.6294,50.6673,1775161.0
2015-06-04 09:30:00,66.31,66.85,66.3,66.72,1875631.0,50.3635,50.7737,50.3559,50.6749,1875631.0
2015-06-04 10:00:00,66.72,67.05,66.7,66.74,1253960.0,50.6749,50.9256,50.6597,50.6901,1253960.0
2015-06-04 10:30:00,66.74,66.74,66.44,66.53,1427224.0,50.6901,50.6901,50.4623,50.5306,1427224.0
2015-06-04 11:00:00,66.54,66.62,66.29,66.52,742703.0,50.5382,50.599,50.3483,50.523,742703.0
2015-06-04 11:30:00,66.52,66.53,66.18,66.35,699204.0,50.523,50.5306,50.2648,50.3939,699204.0
2015-06-04 12:00:00,66.33,66.45,66.29,66.42,507062.0,50.3787,50.4699,50.3483,50.4471,507062.0
2015-06-04 12:30:00,66.42,66.55,66.33,66.34,385374.0,50.4471,50.5458,50.3787,50.3863,385374.0
2015-06-04 13:00:00,66.34,66.34,66.01,66.15,901770.0,50.3863,50.3863,50.1357,50.242,901770.0
2015-06-04 13:30:00,66.15,66.26,66.08,66.21,515154.0,50.242,50.3255,50.1888,50.2876,515154.0
2015-06-04 14:00:00,66.21,66.38,66.17,66.25,479927.0,50.2876,50.4167,50.2572,50.318,479927.0
2015-06-04 14:30:00,66.25,66.29,66.12,66.26,762358.0,50.318,50.3483,50.2192,50.3255,762358.0
2015-06-04 15:00:00,66.26,66.35,66.21,66.28,729482.0,50.3255,50.3939,50.2876,50.3407,729482.0
2015-06-04 15:30:00,66.28,66.36,66.21,66.36,1662822.0,50.3407,50.4015,50.2876,50.4015,1662822.0
2015-06-05 09:30:00,67.37,67.48,67.01,67.32,3789858.0,51.1686,51.2522,50.8952,51.1306,3789858.0
2015-06-05 10:00:00,67.32,67.84,67.32,67.68,2224086.0,51.1306,51.5256,51.1306,51.4041,2224086.0
2015-06-05 10:30:00,67.68,67.82,67.54,67.56,1445705.0,51.4041,51.5104,51.2977,51.3129,1445705.0
2015-06-05 11:00:00,67.55,67.67,67.44,67.59,1181219.0,51.3053,51.3965,51.2218,51.3357,1181219.0
2015-06-05 11:30:00,67.58,67.63,67.38,67.56,1116295.0,51.3281,51.3661,51.1762,51.3129,1116295.0
2015-06-05 12:00:00,67.56,67.57,67.39,67.41,1023724.0,51.3129,51.3205,51.1838,51.199,1023724.0
2015-06-05 12:30:00,67.41,67.68,67.36,67.64,1607056.0,51.199,51.4041,51.161,51.3737,1607056.0
2015-06-05 13:00:00,67.65,67.66,67.48,67.53,809218.0,51.3813,51.3889,51.2522,51.2901,809218.0
2015-06-05 13:30:00,67.53,67.55,67.37,67.42,771302.0,51.2901,51.3053,51.1686,51.2066,771302.0
2015-06-05 14:00:00,67.41,67.44,67.36,67.4,706356.0,51.199,51.2218,51.161,51.1914,706356.0
2015-06-05 14:30:00,67.41,67.52,67.38,67.47,815123.0,51.199,51.2825,51.1762,51.2446,815123.0
2015-06-05 15:00:00,67.47,67.5,67.35,67.36,1051364.0,51.2446,51.2673,51.1534,51.161,1051364.0
2015-06-05 15:30:00,67.37,67.48,67.33,67.42,2162867.0,51.1686,51.2522,51.1382,51.2066,2162867.0
2015-06-08 09:30:00,67.46,67.55,67.1,67.14,2062975.0,51.237,51.3053,50.9635,50.9939,2062975.0
2015-06-08 10:00:00,67.13,67.25,66.97,67.14,1176813.0,50.9863,51.0775,50.8648,50.9939,1176813.0
2015-06-08 10:30:00,67.15,67.26,67.08,67.11,621877.0,51.0015,51.0851,50.9483,50.9711,621877.0
2015-06-08 11:00:00,67.12,67.21,67.0,67.0,524686.0,50.9787,51.0471,50.8876,50.8876,524686.0
2015-06-08 11:30:00,67.0,67.05,66.91,66.95,746182.0,50.8876,50.9256,50.8192,50.8496,746182.0
2015-06-08 12:00:00,66.95,67.2,66.95,67.12,503798.0,50.8496,51.0395,50.8496,50.9787,503798.0
2015-06-08 12:30:00,67.13,67.18,67.01,67.07,401759.0,50.9863,51.0243,50.8952,50.9408,401759.0
2015-06-08 13:00:00,67.07,67.11,66.99,67.02,631555.0,50.9408,50.9711,50.88,50.9028,631555.0
2015-06-08 13:30:00,67.02,67.02,66.89,66.91,738500.0,50.9028,50.9028,50.804,50.8192,738500.0
2015-06-08 14:00:00,66.92,66.94,66.81,66.93,705394.0,50.8268,50.842,50.7433,50.8344,705394.0
2015-06-08 14:30:00,66.93,67.14,66.93,67.09,685659.0,50.8344,50.9939,50.8344,50.9559,685659.0
2015-06-08 15:00:00,67.09,67.22,67.04,67.11,1176485.0,50.9559,51.0547,50.918,50.9711,1176485.0
2015-06-08 15:30:00,67.11,67.15,66.83,66.87,1988487.0,50.9711,51.0015,50.7585,50.7889,1988487.0
2015-06-09 09:30:00,66.95,67.13,66.47,66.77,2185377.0,50.8496,50.9863,50.485,50.7129,2185377.0
2015-06-09 10:00:00,66.73,66.96,66.63,66.66,1053813.0,50.6825,50.8572,50.6066,50.6294,1053813.0
2015-06-09 10:30:00,66.65,67.0,66.6,66.98,937993.0,50.6218,50.8876,50.5838,50.8724,937993.0
2015-06-09 11:00:00,66.99,67.06,66.94,67.04,914956.0,50.88,50.9332,50.842,50.918,914956.0
2015-06-09 11:30:00,67.04,67.19,67.01,67.09,777134.0,50.918,51.0319,50.8952,50.9559,777134.0
2015-06-09 12:00:00,67.09,67.16,67.06,67.12,546672.0,50.9559,51.0091,50.9332,50.9787,546672.0
2015-06-09 12:30:00,67.12,67.19,67.06,67.18,495920.0,50.9787,51.0319,50.9332,51.0243,495920.0
2015-06-09 13:00:00,67.18,67.27,67.15,67.25,546619.0,51.0243,51.0927,51.0015,51.0775,546619.0
2015-06-09 13:30:00,67.24,67.25,67.11,67.15,566407.0,51.0699,51.0775,50.9711,51.0015,566407.0
2015-06-09 14:00:00,67.15,67.22,67.1,67.2,503543.0,51.0015,51.0547,50.9635,51.0395,503543.0
2015-06-09 14:30:00,67.2,67.27,67.11,67.2,529389.0,51.0395,51.0927,50.9711,51.0395,529389.0
2015-06-09 15:00:00,67.19,67.22,67.04,67.11,754305.0,51.0319,51.0547,50.918,50.9711,754305.0
2015-06-09 15:30:00,67.11,67.23,67.05,67.16,1420700.0,50.9711,51.0623,50.9256,51.0091,1420700.0
2015-06-10 09:30:00,67.6,67.91,67.47,67.78,2128894.0,51.3433,51.5787,51.2446,51.48,2128894.0
2015-06-10 10:00:00,67.8,67.95,67.75,67.91,1125639.0,51.4952,51.6091,51.4572,51.5787,1125639.0
2015-06-10 10:30:00,67.9,68.17,67.89,68.14,1370048.0,51.5712,51.7762,51.5636,51.7534,1370048.0
2015-06-10 11:00:00,68.15,68.5,68.08,68.36,1804318.0,51.761,52.0269,51.7079,51.9205,1804318.0
2015-06-10 11:30:00,68.37,68.44,68.32,68.38,1005547.0,51.9281,51.9813,51.8901,51.9357,1005547.0
2015-06-10 12:00:00,68.39,68.43,68.33,68.35,999625.0,51.9433,51.9737,51.8977,51.9129,999625.0
2015-06-10 12:30:00,68.34,68.36,68.29,68.35,741693.0,51.9053,51.9205,51.8674,51.9129,741693.0
2015-06-10 13:00:00,68.35,68.37,68.24,68.28,696157.0,51.9129,51.9281,51.8294,51.8598,696157.0
2015-06-10 13:30:00,68.28,68.32,68.17,68.31,680409.0,51.8598,51.8901,51.7762,51.8826,680409.0
2015-06-10 14:00:00,68.31,68.32,68.26,68.31,721334.0,51.8826,51.8901,51.8446,51.8826,721334.0
2015-06-10 14:30:00,68.31,68.32,68.28,68.29,606464.0,51.8826,51.8901,51.8598,51.8674,606464.0
2015-06-10 15:00:00,68.3,68.31,68.23,68.24,786677.0,51.875,51.8826,51.8218,51.8294,786677.0
2015-06-10 15:30:00,68.24,68.32,68.22,68.25,2246887.0,51.8294,51.8901,51.8142,51.837,2246887.0
2015-06-11 09:30:00,68.36,68.64,68.25,68.63,1993016.0,51.9205,52.1332,51.837,52.1256,1993016.0
2015-06-11 10:00:00,68.63,68.68,68.5,68.56,1261314.0,52.1256,52.1636,52.0269,52.0724,1261314.0
2015-06-11 10:30:00,68.56,68.56,68.19,68.2,1325466.0,52.0724,52.0724,51.7914,51.799,1325466.0
2015-06-11 11:00:00,68.19,68.47,68.15,68.46,782112.0,51.7914,52.0041,51.761,51.9965,782112.0
2015-06-11 11:30:00,68.46,68.54,68.37,68.42,627330.0,51.9965,52.0572,51.9281,51.9661,627330.0
2015-06-11 12:00:00,68.42,68.55,68.41,68.54,577882.0,51.9661,52.0648,51.9585,52.0572,577882.0
2015-06-11 12:30:00,68.54,68.56,68.46,68.49,552813.0,52.0572,52.0724,51.9965,52.0193,552813.0
2015-06-11 13:00:00,68.49,68.51,68.45,68.49,436523.0,52.0193,52.0345,51.9889,52.0193,436523.0
2015-06-11 13:30:00,68.5,68.56,68.47,68.54,540778.0,52.0269,52.0724,52.0041,52.0572,540778.0
2015-06-11 14:00:00,68.53,68.58,68.5,68.56,420979.0,52.0496,52.0876,52.0269,52.0724,420979.0
2015-06-11 14:30:00,68.56,68.62,68.51,68.54,549884.0,52.0724,52.118,52.0345,52.0572,549884.0
2015-06-11 15:00:00,68.54,68.58,68.52,68.56,596611.0,52.0572,52.0876,52.0421,52.0724,596611.0
2015-06-11 15:30:00,68.56,68.6,68.42,68.54,2097741.0,52.0724,52.1028,51.9661,52.0572,2097741.0
2015-06-12 09:30:00,68.31,68.54,68.1,68.25,1723726.0,51.8826,52.0572,51.7231,51.837,1723726.0
2015-06-12 10:00:00,68.25,68.3,67.93,67.98,975520.0,51.837,51.875,51.5939,51.6319,975520.0
2015-06-12 10:30:00,67.97,68.01,67.87,67.91,976255.0,51.6243,51.6547,51.5484,51.5787,976255.0
2015-06-12 11:00:00,67.91,68.36,67.88,68.33,1190272.0,51.5787,51.9205,51.556,51.8977,1190272.0
2015-06-12 11:30:00,68.34,68.34,68.04,68.07,555569.0,51.9053,51.9053,51.6775,51.7003,555569.0
2015-06-12 12:00:00,68.07,68.14,67.96,68.13,450102.0,51.7003,51.7534,51.6167,51.7458,450102.0
2015-06-12 12:30:00,68.14,68.14,68.01,68.05,357561.0,51.7534,51.7534,51.6547,51.6851,357561.0
2015-06-12 13:00:00,68.04,68.16,68.02,68.11,497393.0,51.6775,51.7686,51.6623,51.7307,497393.0
2015-06-12 13:30:00,68.11,68.25,68.1,68.18,568381.0,51.7307,51.837,51.7231,51.7838,568381.0
2015-06-12 14:00:00,68.2,68.24,68.14,68.16,355335.0,51.799,51.8294,51.7534,51.7686,355335.0
2015-06-12 14:30:00,68.16,68.17,68.06,68.1,326131.0,51.7686,51.7762,51.6927,51.7231,326131.0
2015-06-12 15:00:00,68.1,68.23,68.04,68.23,633881.0,51.7231,51.8218,51.6775,51.8218,633881.0
2015-06-12 15:30:00,68.23,68.28,68.17,68.24,1108817.0,51.8218,51.8598,51.7762,51.8294,1108817.0
2015-06-15 09:30:00,67.58,67.77,67.3,67.73,1878340.0,51.3281,51.4724,51.1154,51.442,1878340.0
2015-06-15 10:00:00,67.72,67.76,67.52,67.72,1062602.0,51.4344,51.4648,51.2825,51.4344,1062602.0
2015-06-15 10:30:00,67.72,67.81,67.65,67.8,801146.0,51.4344,51.5028,51.3813,51.4952,801146.0
2015-06-15 11:00:00,67.81,68.02,67.8,67.84,961265.0,51.5028,51.6623,51.4952,51.5256,961265.0
2015-06-15 11:30:00,67.85,68.17,67.85,68.03,655603.0,51.5332,51.7762,51.5332,51.6699,655603.0
2015-06-15 12:00:00,68.03,68.06,67.95,67.98,441908.0,51.6699,51.6927,51.6091,51.6319,441908.0
2015-06-15 12:30:00,67.98,68.06,67.91,67.99,438254.0,51.6319,51.6927,51.5787,51.6395,438254.0
2015-06-15 13:00:00,67.99,68.04,67.96,68.0,751398.0,51.6395,51.6775,51.6167,51.6471,751398.0
2015-06-15 13:30:00,68.01,68.21,67.93,67.97,807181.0,51.6547,51.8066,51.5939,51.6243,807181.0
2015-06-15 14:00:00,67.97,68.05,67.95,68.0,593962.0,51.6243,51.6851,51.6091,51.6471,593962.0
2015-06-15 14:30:00,68.0,68.01,67.85,67.89,601741.0,51.6471,51.6547,51.5332,51.5636,601741.0
2015-06-15 15:00:00,67.88,67.93,67.85,67.88,580907.0,51.556,51.5939,51.5332,51.556,580907.0
2015-06-15 15:30:00,67.89,68.0,67.88,67.99,1386780.0,51.5636,51.6471,51.556,51.6395,1386780.0
2015-06-16 09:30:00,67.77,68.28,67.62,68.05,1964437.0,51.4724,51.8598,51.3585,51.6851,1964437.0
2015-06-16 10:00:00,68.05,68.1,67.81,67.96,854421.0,51.6851,51.7231,51.5028,51.6167,854421.0
2015-06-16 10:30:00,67.95,68.14,67.93,68.09,872880.0,51.6091,51.7534,51.5939,51.7155,872880.0
2015-06-16 11:00:00,68.1,68.45,68.05,68.32,894320.0,51.7231,51.9889,51.6851,51.8901,894320.0
2015-06-16 11:30:00,68.31,68.5,68.3,68.42,765147.0,51.8826,52.0269,51.875,51.9661,765147.0
2015-06-16 12:00:00,68.42,68.47,68.37,68.39,347839.0,51.9661,52.0041,51.9281,51.9433,347839.0
2015-06-16 12:30:00,68.39,68.48,68.38,68.47,370622.0,51.9433,52.0117,51.9357,52.0041,370622.0
2015-06-16 13:00:00,68.47,68.48,68.36,68.38,548234.0,52.0041,52.0117,51.9205,51.9357,548234.0
2015-06-16 13:30:00,68.38,68.46,68.38,68.43,387216.0,51.9357,51.9965,51.9357,51.9737,387216.0
2015-06-16 14:00:00,68.43,68.49,68.41,68.46,456020.0,51.9737,52.0193,51.9585,51.9965,456020.0
2015-06-16 14:30:00,68.45,68.52,68.39,68.41,705002.0,51.9889,52.0421,51.9433,51.9585,705002.0
2015-06-16 15:00:00,68.41,68.45,68.37,68.42,652753.0,51.9585,51.9889,51.9281,51.9661,652753.0
2015-06-16 15:30:00,68.42,68.45,68.37,68.38,1221604.0,51.9661,51.9889,51.9281,51.9357,1221604.0
2015-06-17 09:30:00,68.41,68.68,68.27,68.42,1779283.0,51.9585,52.1636,51.8522,51.9661,1779283.0
2015-06-17 10:00:00,68.43,68.51,68.27,68.3,624164.0,51.9737,52.0345,51.8522,51.875,624164.0
2015-06-17 10:30:00,68.29,68.4,68.27,68.36,504254.0,51.8674,51.9509,51.8522,51.9205,504254.0
2015-06-17 11:00:00,68.35,68.41,68.3,68.33,498798.0,51.9129,51.9585,51.875,51.8977,498798.0
2015-06-17 11:30:00,68.32,68.41,68.29,68.38,490081.0,51.8901,51.9585,51.8674,51.9357,490081.0
2015-06-17 12:00:00,68.37,68.37,68.22,68.3,466231.0,51.9281,51.9281,51.8142,51.875,466231.0
2015-06-17 12:30:00,68.3,68.36,68.17,68.24,377877.0,51.875,51.9205,51.7762,51.8294,377877.0
2015-06-17 13:00:00,68.25,68.3,68.21,68.24,323327.0,51.837,51.875,51.8066,51.8294,323327.0
2015-06-17 13:30:00,68.23,68.41,68.2,68.38,399306.0,51.8218,51.9585,51.799,51.9357,399306.0
2015-06-17 14:00:00,68.36,68.67,68.12,68.24,1902548.0,51.9205,52.156,51.7382,51.8294,1902548.0
2015-06-17 14:30:00,68.23,68.64,68.2,68.42,1338296.0,51.8218,52.1332,51.799,51.9661,1338296.0
2015-06-17 15:00:00,68.42,68.47,68.19,68.24,1420364.0,51.9661,52.0041,51.7914,51.8294,1420364.0
2015-06-17 15:30:00,68.23,68.27,68.03,68.13,2536562.0,51.8218,51.8522,51.6699,51.7458,2536562.0
2015-06-18 09:30:00,68.28,68.62,67.9,68.12,2528605.0,51.8598,52.118,51.5712,51.7382,2528605.0
2015-06-18 10:00:00,68.13,68.45,68.1,68.4,1181104.0,51.7458,51.9889,51.7231,51.9509,1181104.0
2015-06-18 10:30:00,68.4,68.55,68.33,68.45,867814.0,51.9509,52.0648,51.8977,51.9889,867814.0
2015-06-18 11:00:00,68.44,68.56,68.44,68.53,939267.0,51.9813,52.0724,51.9813,52.0496,939267.0
2015-06-18 11:30:00,68.52,68.57,68.4,68.48,855436.0,52.0421,52.08,51.9509,52.0117,855436.0
2015-06-18 12:00:00,68.48,68.7,68.45,68.65,996665.0,52.0117,52.1788,51.9889,52.1408,996665.0
2015-06-18 12:30:00,68.64,68.81,68.58,68.59,1045975.0,52.1332,52.2623,52.0876,52.0952,1045975.0
2015-06-18 13:00:00,68.59,68.69,68.57,68.67,790547.0,52.0952,52.1712,52.08,52.156,790547.0
2015-06-18 13:30:00,68.66,68.75,68.6,68.7,539628.0,52.1484,52.2167,52.1028,52.1788,539628.0
2015-06-18 14:00:00,68.7,68.78,68.64,68.67,878814.0,52.1788,52.2395,52.1332,52.156,878814.0
2015-06-18 14:30:00,68.67,68.77,68.67,68.75,593253.0,52.156,52.2319,52.156,52.2167,593253.0
2015-06-18 15:00:00,68.75,68.79,68.66,68.78,922104.0,52.2167,52.2471,52.1484,52.2395,922104.0
2015-06-18 15:30:00,68.79,68.82,68.68,68.8,2056966.0,52.2471,52.2699,52.1636,52.2547,2056966.0
2015-06-19 09:30:00,68.46,68.67,68.21,68.34,5434552.0,51.9965,52.156,51.8066,51.9053,5434552.0
2015-06-19 10:00:00,68.34,68.45,68.2,68.2,1350365.0,51.9053,51.9889,51.799,51.799,1350365.0
2015-06-19 10:30:00,68.2,68.34,68.05,68.31,1244828.0,51.799,51.9053,51.6851,51.8826,1244828.0
2015-06-19 11:00:00,68.32,68.34,68.19,68.22,561062.0,51.8901,51.9053,51.7914,51.8142,561062.0
2015-06-19 11:30:00,68.23,68.24,68.09,68.1,498727.0,51.8218,51.8294,51.7155,51.7231,498727.0
2015-06-19 12:00:00,68.1,68.16,68.07,68.09,494766.0,51.7231,51.7686,51.7003,51.7155,494766.0
2015-06-19 12:30:00,68.09,68.16,68.04,68.08,488437.0,51.7155,51.7686,51.6775,51.7079,488437.0
2015-06-19 13:00:00,68.09,68.11,68.04,68.1,362116.0,51.7155,51.7307,51.6775,51.7231,362116.0
2015-06-19 13:30:00,68.11,68.18,68.1,68.11,379476.0,51.7307,51.7838,51.7231,51.7307,379476.0
2015-06-19 14:00:00,68.12,68.16,67.98,68.04,731575.0,51.7382,51.7686,51.6319,51.6775,731575.0
2015-06-19 14:30:00,68.04,68.04,67.92,67.99,566624.0,51.6775,51.6775,51.5863,51.6395,566624.0
2015-06-19 15:00:00,67.99,68.08,67.95,68.07,635253.0,51.6395,51.7079,51.6091,51.7003,635253.0
2015-06-19 15:30:00,68.08,68.26,68.03,68.06,2504854.0,51.7079,51.8446,51.6699,51.6927,2504854.0
2015-06-22 09:30:00,68.87,69.29,68.75,68.9,2221641.0,52.3079,52.6269,52.2167,52.3307,2221641.0
2015-06-22 10:00:00,68.89,69.2,68.84,69.19,1392849.0,52.3231,52.5585,52.2851,52.5509,1392849.0
2015-06-22 10:30:00,69.2,69.28,69.17,69.22,991103.0,52.5585,52.6193,52.5357,52.5737,991103.0
2015-06-22 11:00:00,69.22,69.25,69.14,69.23,650718.0,52.5737,52.5965,52.513,52.5813,650718.0
2015-06-22 11:30:00,69.23,69.25,69.08,69.13,682258.0,52.5813,52.5965,52.4674,52.5054,682258.0
2015-06-22 12:00:00,69.12,69.15,68.98,69.01,795876.0,52.4978,52.5205,52.3914,52.4142,795876.0
2015-06-22 12:30:00,69.01,69.13,69.0,69.1,462726.0,52.4142,52.5054,52.4066,52.4826,462726.0
2015-06-22 13:00:00,69.1,69.13,68.95,68.97,537433.0,52.4826,52.5054,52.3686,52.3838,537433.0
2015-06-22 13:30:00,68.98,69.04,68.95,69.0,568300.0,52.3914,52.437,52.3686,52.4066,568300.0
2015-06-22 14:00:00,69.0,69.01,68.91,68.93,434631.0,52.4066,52.4142,52.3383,52.3535,434631.0
2015-06-22 14:30:00,68.93,69.03,68.9,69.01,541467.0,52.3535,52.4294,52.3307,52.4142,541467.0
2015-06-22 15:00:00,69.01,69.03,68.98,69.0,855278.0,52.4142,52.4294,52.3914,52.4066,855278.0
2015-06-22 15:30:00,69.0,69.01,68.87,68.97,1829325.0,52.4066,52.4142,52.3079,52.3838,1829325.0
2015-06-23 09:30:00,69.35,69.49,69.19,69.43,1559447.0,52.6725,52.7788,52.5509,52.7332,1559447.0
2015-06-23 10:00:00,69.43,69.54,69.4,69.5,1176269.0,52.7332,52.8168,52.7104,52.7864,1176269.0
2015-06-23 10:30:00,69.49,69.59,69.33,69.44,1314342.0,52.7788,52.8547,52.6573,52.7408,1314342.0
2015-06-23 11:00:00,69.43,69.54,69.38,69.46,724456.0,52.7332,52.8168,52.6952,52.756,724456.0
2015-06-23 11:30:00,69.47,69.57,69.45,69.46,804620.0,52.7636,52.8395,52.7484,52.756,804620.0
2015-06-23 12:00:00,69.45,69.51,69.34,69.49,615661.0,52.7484,52.794,52.6649,52.7788,615661.0
2015-06-23 12:30:00,69.5,69.54,69.45,69.46,465021.0,52.7864,52.8168,52.7484,52.756,465021.0
2015-06-23 13:00:00,69.47,69.58,69.45,69.56,484610.0,52.7636,52.8471,52.7484,52.8319,484610.0
2015-06-23 13:30:00,69.56,69.68,69.53,69.67,742882.0,52.8319,52.9231,52.8092,52.9155,742882.0
2015-06-23 14:00:00,69.67,69.7,69.59,69.67,709297.0,52.9155,52.9383,52.8547,52.9155,709297.0
2015-06-23 14:30:00,69.68,69.78,69.64,69.77,1037324.0,52.9231,52.999,52.8927,52.9914,1037324.0
2015-06-23 15:00:00,69.76,69.82,69.72,69.72,1225781.0,52.9839,53.0294,52.9535,52.9535,1225781.0
2015-06-23 15:30:00,69.72,69.79,69.71,69.75,2418287.0,52.9535,53.0066,52.9459,52.9763,2418287.0
2015-06-24 09:30:00,69.51,69.73,69.29,69.55,1373728.0,52.794,52.9611,52.6269,52.8244,1373728.0
2015-06-24 10:00:00,69.56,69.7,69.45,69.69,808064.0,52.8319,52.9383,52.7484,52.9307,808064.0
2015-06-24 10:30:00,69.7,69.77,69.42,69.44,798516.0,52.9383,52.9914,52.7256,52.7408,798516.0
2015-06-24 11:00:00,69.45,69.49,69.21,69.32,842800.0,52.7484,52.7788,52.5661,52.6497,842800.0
2015-06-24 11:30:00,69.31,69.46,69.24,69.34,524136.0,52.6421,52.756,52.5889,52.6649,524136.0
2015-06-24 12:00:00,69.34,69.35,69.21,69.25,560406.0,52.6649,52.6725,52.5661,52.5965,560406.0
2015-06-24 12:30:00,69.26,69.31,69.16,69.16,490679.0,52.6041,52.6421,52.5281,52.5281,490679.0
2015-06-24 13:00:00,69.16,69.3,69.02,69.03,888192.0,52.5281,52.6345,52.4218,52.4294,888192.0
2015-06-24 13:30:00,69.03,69.07,69.0,69.06,613716.0,52.4294,52.4598,52.4066,52.4522,613716.0
2015-06-24 14:00:00,69.06,69.09,68.91,68.95,655611.0,52.4522,52.475,52.3383,52.3686,655611.0
2015-06-24 14:30:00,68.95,69.06,68.92,69.0,781322.0,52.3686,52.4522,52.3459,52.4066,781322.0
2015-06-24 15:00:00,69.0,69.06,68.95,69.06,1343360.0,52.4066,52.4522,52.3686,52.4522,1343360.0
2015-06-24 15:30:00,69.06,69.17,68.99,69.0,1803395.0,52.4522,52.5357,52.399,52.4066,1803395.0
2015-06-25 09:30:00,69.32,69.48,68.97,69.26,1889392.0,52.6497,52.7712,52.3838,52.6041,1889392.0
2015-06-25 10:00:00,69.26,69.46,69.22,69.36,807481.0,52.6041,52.756,52.5737,52.68,807481.0
2015-06-25 10:30:00,69.36,69.4,69.12,69.26,711857.0,52.68,52.7104,52.4978,52.6041,711857.0
2015-06-25 11:00:00,69.26,69.4,69.19,69.22,1019346.0,52.6041,52.7104,52.5509,52.5737,1019346.0
2015-06-25 11:30:00,69.22,69.3,69.1,69.27,616571.0,52.5737,52.6345,52.4826,52.6117,616571.0
2015-06-25 12:00:00,69.27,69.29,69.0,69.02,359657.0,52.6117,52.6269,52.4066,52.4218,359657.0
2015-06-25 12:30:00,69.03,69.07,68.98,69.0,353848.0,52.4294,52.4598,52.3914,52.4066,353848.0
2015-06-25 13:00:00,69.0,69.12,68.99,69.03,398488.0,52.4066,52.4978,52.399,52.4294,398488.0
2015-06-25 13:30:00,69.03,69.04,68.94,68.95,493242.0,52.4294,52.437,52.361,52.3686,493242.0
2015-06-25 14:00:00,68.95,68.96,68.63,68.66,871786.0,52.3686,52.3762,52.1256,52.1484,871786.0
2015-06-25 14:30:00,68.65,68.83,68.64,68.77,586972.0,52.1408,52.2775,52.1332,52.2319,586972.0
2015-06-25 15:00:00,68.77,68.94,68.75,68.84,720140.0,52.2319,52.361,52.2167,52.2851,720140.0
2015-06-25 15:30:00,68.84,68.87,68.65,68.68,1819512.0,52.2851,52.3079,52.1408,52.1636,1819512.0
2015-06-26 09:30:00,68.94,69.24,68.88,69.21,1442902.0,52.361,52.5889,52.3155,52.5661,1442902.0
2015-06-26 10:00:00,69.2,69.29,69.03,69.18,672140.0,52.5585,52.6269,52.4294,52.5433,672140.0
2015-06-26 10:30:00,69.19,69.23,68.92,68.97,521076.0,52.5509,52.5813,52.3459,52.3838,521076.0
2015-06-26 11:00:00,68.98,69.19,68.98,69.13,617937.0,52.3914,52.5509,52.3914,52.5054,617937.0
2015-06-26 11:30:00,69.14,69.17,69.01,69.03,501794.0,52.513,52.5357,52.4142,52.4294,501794.0
2015-06-26 12:00:00,69.03,69.14,69.0,69.14,334888.0,52.4294,52.513,52.4066,52.513,334888.0
2015-06-26 12:30:00,69.14,69.15,68.95,68.96,473065.0,52.513,52.5205,52.3686,52.3762,473065.0
2015-06-26 13:00:00,68.96,69.02,68.76,68.87,709704.0,52.3762,52.4218,52.2243,52.3079,709704.0
2015-06-26 13:30:00,68.87,68.95,68.81,68.89,324711.0,52.3079,52.3686,52.2623,52.3231,324711.0
2015-06-26 14:00:00,68.9,68.92,68.79,68.89,298307.0,52.3307,52.3459,52.2471,52.3231,298307.0
2015-06-26 14:30:00,68.89,68.96,68.82,68.83,569660.0,52.3231,52.3762,52.2699,52.2775,569660.0
2015-06-26 15:00:00,68.83,69.15,68.82,69.07,1014228.0,52.2775,52.5205,52.2699,52.4598,1014228.0
2015-06-26 15:30:00,69.06,69.12,68.88,68.97,1965789.0,52.4522,52.4978,52.3155,52.3838,1965789.0
2015-06-29 09:30:00,67.68,68.26,67.55,67.63,3291477.0,51.4041,51.8446,51.3053,51.3661,3291477.0
2015-06-29 10:00:00,67.62,67.93,67.38,67.45,1708480.0,51.3585,51.5939,51.1762,51.2294,1708480.0
2015-06-29 10:30:00,67.43,67.65,67.4,67.53,1308363.0,51.2142,51.3813,51.1914,51.2901,1308363.0
2015-06-29 11:00:00,67.53,67.87,67.52,67.85,1613070.0,51.2901,51.5484,51.2825,51.5332,1613070.0
2015-06-29 11:30:00,67.85,67.92,67.65,67.9,939097.0,51.5332,51.5863,51.3813,51.5712,939097.0
2015-06-29 12:00:00,67.9,67.98,67.72,67.86,1009183.0,51.5712,51.6319,51.4344,51.5408,1009183.0
2015-06-29 12:30:00,67.86,67.87,67.7,67.78,685718.0,51.5408,51.5484,51.4192,51.48,685718.0
2015-06-29 13:00:00,67.77,67.88,67.64,67.78,626698.0,51.4724,51.556,51.3737,51.48,626698.0
2015-06-29 13:30:00,67.79,67.83,67.52,67.55,757004.0,51.4876,51.518,51.2825,51.3053,757004.0
2015-06-29 14:00:00,67.55,67.59,67.33,67.41,800177.0,51.3053,51.3357,51.1382,51.199,800177.0
2015-06-29 14:30:00,67.41,67.66,67.35,67.42,744584.0,51.199,51.3889,51.1534,51.2066,744584.0
2015-06-29 15:00:00,67.43,67.49,67.32,67.37,1166494.0,51.2142,51.2598,51.1306,51.1686,1166494.0
2015-06-29 15:30:00,67.38,67.42,67.16,67.21,2475773.0,51.1762,51.2066,51.0091,51.0471,2475773.0
2015-06-30 09:30:00,67.89,68.11,67.51,67.53,2827983.0,51.5636,51.7307,51.2749,51.2901,2827983.0
2015-06-30 10:00:00,67.51,67.7,67.43,67.67,894005.0,51.2749,51.4192,51.2142,51.3965,894005.0
2015-06-30 10:30:00,67.67,67.68,67.37,67.61,667603.0,51.3965,51.4041,51.1686,51.3509,667603.0
2015-06-30 11:00:00,67.61,67.72,67.51,67.51,751027.0,51.3509,51.4344,51.2749,51.2749,751027.0
2015-06-30 11:30:00,67.51,67.54,67.29,67.29,844435.0,51.2749,51.2977,51.1078,51.1078,844435.0
2015-06-30 12:00:00,67.3,67.48,67.19,67.21,735310.0,51.1154,51.2522,51.0319,51.0471,735310.0
2015-06-30 12:30:00,67.21,67.35,67.16,67.33,447330.0,51.0471,51.1534,51.0091,51.1382,447330.0
2015-06-30 13:00:00,67.33,67.47,67.26,67.45,474537.0,51.1382,51.2446,51.0851,51.2294,474537.0
2015-06-30 13:30:00,67.46,67.68,67.41,67.55,600696.0,51.237,51.4041,51.199,51.3053,600696.0
2015-06-30 14:00:00,67.56,67.86,67.55,67.75,891010.0,51.3129,51.5408,51.3053,51.4572,891010.0
2015-06-30 14:30:00,67.75,67.81,67.67,67.74,1334926.0,51.4572,51.5028,51.3965,51.4496,1334926.0
2015-06-30 15:00:00,67.75,67.82,67.68,67.78,2000430.0,51.4572,51.5104,51.4041,51.48,2000430.0
2015-06-30 15:30:00,67.78,68.0,67.76,67.77,3271332.0,51.48,51.6471,51.4648,51.4724,3271332.0
2015-07-01 09:30:00,68.12,68.39,68.06,68.32,2364636.0,52.0727,52.2791,52.0268,52.2256,2364636.0
2015-07-01 10:00:00,68.32,68.39,68.19,68.31,1537355.0,52.2256,52.2791,52.1262,52.2179,1537355.0
2015-07-01 10:30:00,68.31,68.31,67.98,68.09,1209863.0,52.2179,52.2179,51.9657,52.0497,1209863.0
2015-07-01 11:00:00,68.09,68.14,68.01,68.08,586187.0,52.0497,52.088,51.9886,52.0421,586187.0
2015-07-01 11:30:00,68.08,68.13,67.89,67.91,597264.0,52.0421,52.0803,51.8969,51.9121,597264.0
2015-07-01 12:00:00,67.9,67.99,67.81,67.92,624969.0,51.9045,51.9733,51.8357,51.9198,624969.0
2015-07-01 12:30:00,67.92,68.0,67.84,67.9,935138.0,51.9198,51.9809,51.8586,51.9045,935138.0
2015-07-01 13:00:00,67.89,67.98,67.78,67.92,466246.0,51.8969,51.9657,51.8128,51.9198,466246.0
2015-07-01 13:30:00,67.92,68.04,67.88,67.91,380304.0,51.9198,52.0115,51.8892,51.9121,380304.0
2015-07-01 14:00:00,67.92,67.95,67.81,67.85,475046.0,51.9198,51.9427,51.8357,51.8663,475046.0
2015-07-01 14:30:00,67.85,67.95,67.8,67.85,500811.0,51.8663,51.9427,51.8281,51.8663,500811.0
2015-07-01 15:00:00,67.86,68.02,67.86,67.99,556537.0,51.8739,51.9962,51.8739,51.9733,556537.0
2015-07-01 15:30:00,67.99,68.1,67.86,68.1,1619074.0,51.9733,52.0574,51.8739,52.0574,1619074.0
2015-07-02 09:30:00,67.95,68.13,67.75,67.79,1240241.0,51.9427,52.0803,51.7898,51.8204,1240241.0
2015-07-02 10:00:00,67.8,67.94,67.65,67.65,719572.0,51.8281,51.9351,51.7134,51.7134,719572.0
2015-07-02 10:30:00,67.66,67.71,67.48,67.63,742765.0,51.721,51.7593,51.5834,51.6981,742765.0
2015-07-02 11:00:00,67.63,67.63,67.44,67.47,574852.0,51.6981,51.6981,51.5529,51.5758,574852.0
2015-07-02 11:30:00,67.47,67.55,67.32,67.37,462405.0,51.5758,51.637,51.4611,51.4994,462405.0
2015-07-02 12:00:00,67.37,67.45,67.25,67.31,418911.0,51.4994,51.5605,51.4076,51.4535,418911.0
2015-07-02 12:30:00,67.31,67.37,67.27,67.33,297002.0,51.4535,51.4994,51.4229,51.4688,297002.0
2015-07-02 13:00:00,67.32,67.33,67.23,67.25,432648.0,51.4611,51.4688,51.3923,51.4076,432648.0
2015-07-02 13:30:00,67.25,67.33,67.24,67.25,615229.0,51.4076,51.4688,51.4,51.4076,615229.0
2015-07-02 14:00:00,67.25,67.28,67.18,67.25,456679.0,51.4076,51.4306,51.3541,51.4076,456679.0
2015-07-02 14:30:00,67.25,67.41,67.24,67.39,579868.0,51.4076,51.5299,51.4,51.5146,579868.0
2015-07-02 15:00:00,67.39,67.53,67.34,67.51,673457.0,51.5146,51.6217,51.4764,51.6064,673457.0
2015-07-02 15:30:00,67.52,67.58,67.41,67.49,2079675.0,51.614,51.6599,51.5299,51.5911,2079675.0
2015-07-06 09:30:00,66.88,67.1,66.54,67.1,3020707.0,51.1248,51.293,50.8649,51.293,3020707.0
2015-07-06 10:00:00,67.08,67.23,67.0,67.2,1038115.0,51.2777,51.3923,51.2165,51.3694,1038115.0
2015-07-06 10:30:00,67.2,67.46,67.18,67.29,1053616.0,51.3694,51.5682,51.3541,51.4382,1053616.0
2015-07-06 11:00:00,67.28,67.38,67.11,67.22,595259.0,51.4306,51.507,51.3006,51.3847,595259.0
2015-07-06 11:30:00,67.23,67.29,67.11,67.25,588615.0,51.3923,51.4382,51.3006,51.4076,588615.0
2015-07-06 12:00:00,67.25,67.36,67.17,67.28,413344.0,51.4076,51.4917,51.3465,51.4306,413344.0
2015-07-06 12:30:00,67.28,67.31,67.16,67.28,330788.0,51.4306,51.4535,51.3388,51.4306,330788.0
2015-07-06 13:00:00,67.28,67.3,67.05,67.08,440645.0,51.4306,51.4458,51.2547,51.2777,440645.0
2015-07-06 13:30:00,67.07,67.09,66.96,67.02,683175.0,51.27,51.2853,51.1859,51.2318,683175.0
2015-07-06 14:00:00,67.02,67.11,66.96,66.99,700128.0,51.2318,51.3006,51.1859,51.2089,700128.0
2015-07-06 14:30:00,66.98,67.06,66.92,66.97,548980.0,51.2012,51.2624,51.1554,51.1936,548980.0
2015-07-06 15:00:00,66.97,67.16,66.97,67.11,822699.0,51.1936,51.3388,51.1936,51.3006,822699.0
2015-07-06 15:30:00,67.11,67.35,67.08,67.33,1525770.0,51.3006,51.4841,51.2777,51.4688,1525770.0
2015-07-07 09:30:00,67.09,67.22,66.33,66.37,1958929.0,51.2853,51.3847,50.7044,50.7349,1958929.0
2015-07-07 10:00:00,66.38,66.38,65.84,65.87,2203930.0,50.7426,50.7426,50.3298,50.3527,2203930.0
2015-07-07 10:30:00,65.87,65.89,65.56,65.66,1931051.0,50.3527,50.368,50.1157,50.1922,1931051.0
2015-07-07 11:00:00,65.67,65.73,65.3,65.35,1835186.0,50.1998,50.2457,49.917,49.9552,1835186.0
2015-07-07 11:30:00,65.34,65.79,65.33,65.66,1719574.0,49.9476,50.2916,49.9399,50.1922,1719574.0
2015-07-07 12:00:00,65.67,65.67,65.45,65.64,959401.0,50.1998,50.1998,50.0317,50.1769,959401.0
2015-07-07 12:30:00,65.65,66.16,65.64,66.11,1569242.0,50.1845,50.5744,50.1769,50.5362,1569242.0
2015-07-07 13:00:00,66.12,66.27,65.9,66.14,1316724.0,50.5438,50.6585,50.3757,50.5591,1316724.0
2015-07-07 13:30:00,66.15,66.24,66.05,66.23,953139.0,50.5668,50.6356,50.4903,50.6279,953139.0
2015-07-07 14:00:00,66.23,66.27,65.98,66.03,665248.0,50.6279,50.6585,50.4368,50.475,665248.0
2015-07-07 14:30:00,66.03,66.73,65.99,66.65,1080457.0,50.475,51.0101,50.4445,50.949,1080457.0
2015-07-07 15:00:00,66.65,66.82,66.55,66.74,1569293.0,50.949,51.0789,50.8725,51.0178,1569293.0
2015-07-07 15:30:00,66.74,66.9,66.6,66.82,2130945.0,51.0178,51.1401,50.9108,51.0789,2130945.0
2015-07-08 09:30:00,66.0,66.16,65.62,65.76,2088079.0,50.4521,50.5744,50.1616,50.2686,2088079.0
2015-07-08 10:00:00,65.75,65.81,65.64,65.74,1714076.0,50.261,50.3069,50.1769,50.2533,1714076.0
2015-07-08 10:30:00,65.75,66.05,65.61,65.89,1086098.0,50.261,50.4903,50.154,50.368,1086098.0
2015-07-08 11:00:00,65.89,65.93,65.63,65.68,1074551.0,50.368,50.3986,50.1693,50.2075,1074551.0
2015-07-08 11:30:00,65.67,65.79,65.55,65.65,640909.0,50.1998,50.2916,50.1081,50.1845,640909.0
2015-07-08 12:00:00,65.65,65.8,65.6,65.76,435204.0,50.1845,50.2992,50.1463,50.2686,435204.0
2015-07-08 12:30:00,65.75,65.86,65.61,65.85,505918.0,50.261,50.3451,50.154,50.3374,505918.0
2015-07-08 13:00:00,65.85,65.97,65.76,65.95,594831.0,50.3374,50.4292,50.2686,50.4139,594831.0
2015-07-08 13:30:00,65.95,65.96,65.82,65.86,607892.0,50.4139,50.4215,50.3145,50.3451,607892.0
2015-07-08 14:00:00,65.86,65.89,65.61,65.69,961704.0,50.3451,50.368,50.154,50.2151,961704.0
2015-07-08 14:30:00,65.69,65.69,65.2,65.29,1550726.0,50.2151,50.2151,49.8406,49.9094,1550726.0
2015-07-08 15:00:00,65.3,65.57,65.27,65.29,1705546.0,49.917,50.1234,49.8941,49.9094,1705546.0
2015-07-08 15:30:00,65.3,65.57,65.29,65.41,2656363.0,49.917,50.1234,49.9094,50.0011,2656363.0
2015-07-09 09:30:00,66.49,66.71,66.15,66.41,2562894.0,50.8267,50.9948,50.5668,50.7655,2562894.0
2015-07-09 10:00:00,66.41,66.51,66.13,66.14,1073377.0,50.7655,50.842,50.5515,50.5591,1073377.0
2015-07-09 10:30:00,66.14,66.42,66.14,66.4,922041.0,50.5591,50.7732,50.5591,50.7579,922041.0
2015-07-09 11:00:00,66.41,66.52,66.31,66.39,845410.0,50.7655,50.8496,50.6891,50.7502,845410.0
2015-07-09 11:30:00,66.39,66.47,66.27,66.27,651711.0,50.7502,50.8114,50.6585,50.6585,651711.0
2015-07-09 12:00:00,66.27,66.42,66.16,66.17,973433.0,50.6585,50.7732,50.5744,50.582,973433.0
2015-07-09 12:30:00,66.17,66.25,66.06,66.2,722015.0,50.582,50.6432,50.498,50.605,722015.0
2015-07-09 13:00:00,66.2,66.23,66.03,66.16,509232.0,50.605,50.6279,50.475,50.5744,509232.0
2015-07-09 13:30:00,66.17,66.3,66.13,66.28,654182.0,50.582,50.6814,50.5515,50.6661,654182.0
2015-07-09 14:00:00,66.28,66.3,65.99,66.08,758638.0,50.6661,50.6814,50.4445,50.5133,758638.0
2015-07-09 14:30:00,66.09,66.32,66.0,66.27,916271.0,50.5209,50.6967,50.4521,50.6585,916271.0
2015-07-09 15:00:00,66.27,66.41,66.21,66.22,844182.0,50.6585,50.7655,50.6126,50.6203,844182.0
2015-07-09 15:30:00,66.22,66.37,66.12,66.12,1697102.0,50.6203,50.7349,50.5438,50.5438,1697102.0
2015-07-10 09:30:00,67.22,67.4,67.04,67.07,1992343.0,51.3847,51.5223,51.2471,51.27,1992343.0
2015-07-10 10:00:00,67.08,67.22,66.99,67.04,711326.0,51.2777,51.3847,51.2089,51.2471,711326.0
2015-07-10 10:30:00,67.04,67.06,66.82,66.97,712399.0,51.2471,51.2624,51.0789,51.1936,712399.0
2015-07-10 11:00:00,66.97,67.05,66.91,66.98,633161.0,51.1936,51.2547,51.1477,51.2012,633161.0
2015-07-10 11:30:00,66.99,67.18,66.93,67.11,634819.0,51.2089,51.3541,51.163,51.3006,634819.0
2015-07-10 12:00:00,67.12,67.16,66.99,67.01,496531.0,51.3083,51.3388,51.2089,51.2242,496531.0
2015-07-10 12:30:00,67.01,67.01,66.9,66.95,499643.0,51.2242,51.2242,51.1401,51.1783,499643.0
2015-07-10 13:00:00,66.96,67.04,66.89,67.03,368740.0,51.1859,51.2471,51.1324,51.2395,368740.0
2015-07-10 13:30:00,67.02,67.04,66.87,66.94,350717.0,51.2318,51.2471,51.1171,51.1707,350717.0
2015-07-10 14:00:00,66.93,67.1,66.91,67.05,399607.0,51.163,51.293,51.1477,51.2547,399607.0
2015-07-10 14:30:00,67.06,67.21,67.06,67.19,571090.0,51.2624,51.3771,51.2624,51.3618,571090.0
2015-07-10 15:00:00,67.19,67.23,67.1,67.12,676801.0,51.3618,51.3923,51.293,51.3083,676801.0
2015-07-10 15:30:00,67.11,67.13,67.01,67.04,1562213.0,51.3006,51.3159,51.2242,51.2471,1562213.0
2015-07-13 09:30:00,67.89,68.0,67.78,67.85,2324500.0,51.8969,51.9809,51.8128,51.8663,2324500.0
2015-07-13 10:00:00,67.85,68.02,67.8,67.93,997219.0,51.8663,51.9962,51.8281,51.9274,997219.0
2015-07-13 10:30:00,67.93,68.04,67.9,68.0,1012160.0,51.9274,52.0115,51.9045,51.9809,1012160.0
2015-07-13 11:00:00,68.0,68.03,67.88,67.96,813346.0,51.9809,52.0039,51.8892,51.9504,813346.0
2015-07-13 11:30:00,67.96,68.02,67.91,67.94,565833.0,51.9504,51.9962,51.9121,51.9351,565833.0
2015-07-13 12:00:00,67.94,67.96,67.81,67.82,610925.0,51.9351,51.9504,51.8357,51.8434,610925.0
2015-07-13 12:30:00,67.83,67.87,67.69,67.69,548455.0,51.851,51.8816,51.744,51.744,548455.0
2015-07-13 13:00:00,67.69,67.83,67.68,67.81,701082.0,51.744,51.851,51.7363,51.8357,701082.0
2015-07-13 13:30:00,67.82,67.89,67.77,67.87,540324.0,51.8434,51.8969,51.8051,51.8816,540324.0
2015-07-13 14:00:00,67.87,68.0,67.85,67.95,774710.0,51.8816,51.9809,51.8663,51.9427,774710.0
2015-07-13 14:30:00,67.95,68.02,67.9,67.96,930974.0,51.9427,51.9962,51.9045,51.9504,930974.0
2015-07-13 15:00:00,67.96,68.08,67.95,68.06,1023139.0,51.9504,52.0421,51.9427,52.0268,1023139.0
2015-07-13 15:30:00,68.07,68.14,68.0,68.04,2892120.0,52.0345,52.088,51.9809,52.0115,2892120.0
2015-07-14 09:30:00,67.98,68.68,67.76,68.4,2835510.0,51.9657,52.5008,51.7975,52.2867,2835510.0
2015-07-14 10:00:00,68.39,68.63,68.34,68.63,1977781.0,52.2791,52.4625,52.2409,52.4625,1977781.0
2015-07-14 10:30:00,68.63,68.64,68.47,68.51,1187418.0,52.4625,52.4702,52.3402,52.3708,1187418.0
2015-07-14 11:00:00,68.52,68.83,68.5,68.8,998176.0,52.3784,52.6154,52.3632,52.5925,998176.0
2015-07-14 11:30:00,68.8,68.86,68.72,68.78,962186.0,52.5925,52.6384,52.5313,52.5772,962186.0
2015-07-14 12:00:00,68.79,68.83,68.73,68.78,644723.0,52.5848,52.6154,52.539,52.5772,644723.0
2015-07-14 12:30:00,68.79,68.85,68.7,68.82,524852.0,52.5848,52.6307,52.516,52.6078,524852.0
2015-07-14 13:00:00,68.81,68.87,68.77,68.85,577078.0,52.6001,52.646,52.5696,52.6307,577078.0
2015-07-14 13:30:00,68.85,68.9,68.8,68.9,618657.0,52.6307,52.6689,52.5925,52.6689,618657.0
2015-07-14 14:00:00,68.89,68.9,68.8,68.89,713050.0,52.6613,52.6689,52.5925,52.6613,713050.0
2015-07-14 14:30:00,68.89,69.08,68.88,69.08,982421.0,52.6613,52.8065,52.6536,52.8065,982421.0
2015-07-14 15:00:00,69.07,69.1,68.94,69.05,1036357.0,52.7989,52.8218,52.6995,52.7836,1036357.0
2015-07-14 15:30:00,69.04,69.07,68.89,69.06,2615488.0,52.776,52.7989,52.6613,52.7912,2615488.0
2015-07-15 09:30:00,69.23,69.43,68.86,69.19,2666540.0,52.9212,53.0741,52.6384,52.8906,2666540.0
2015-07-15 10:00:00,69.19,69.27,68.99,69.09,1093645.0,52.8906,52.9518,52.7377,52.8142,1093645.0
2015-07-15 10:30:00,69.08,69.16,68.99,69.07,864248.0,52.8065,52.8677,52.7377,52.7989,864248.0
2015-07-15 11:00:00,69.07,69.15,68.95,69.08,967906.0,52.7989,52.86,52.7072,52.8065,967906.0
2015-07-15 11:30:00,69.08,69.13,68.95,68.96,534539.0,52.8065,52.8447,52.7072,52.7148,534539.0
2015-07-15 12:00:00,68.97,69.02,68.91,68.97,507537.0,52.7224,52.7607,52.6766,52.7224,507537.0
2015-07-15 12:30:00,68.97,69.09,68.92,69.07,678286.0,52.7224,52.8142,52.6842,52.7989,678286.0
2015-07-15 13:00:00,69.07,69.21,69.05,69.18,684303.0,52.7989,52.9059,52.7836,52.883,684303.0
2015-07-15 13:30:00,69.18,69.24,69.14,69.23,641481.0,52.883,52.9288,52.8524,52.9212,641481.0
2015-07-15 14:00:00,69.24,69.24,69.16,69.21,572356.0,52.9288,52.9288,52.8677,52.9059,572356.0
2015-07-15 14:30:00,69.21,69.22,68.85,68.9,1289141.0,52.9059,52.9135,52.6307,52.6689,1289141.0
2015-07-15 15:00:00,68.9,69.07,68.88,69.06,1234000.0,52.6689,52.7989,52.6536,52.7912,1234000.0
2015-07-15 15:30:00,69.06,69.18,68.91,69.18,2473842.0,52.7912,52.883,52.6766,52.883,2473842.0
2015-07-16 09:30:00,69.63,69.95,69.63,69.69,2724843.0,53.227,53.4716,53.227,53.2728,2724843.0
2015-07-16 10:00:00,69.69,69.77,69.65,69.72,1170909.0,53.2728,53.334,53.2423,53.2958,1170909.0
2015-07-16 10:30:00,69.72,69.76,69.65,69.75,1103960.0,53.2958,53.3263,53.2423,53.3187,1103960.0
2015-07-16 11:00:00,69.74,69.75,69.56,69.67,1093545.0,53.311,53.3187,53.1735,53.2575,1093545.0
2015-07-16 11:30:00,69.67,69.79,69.65,69.73,1310280.0,53.2575,53.3493,53.2423,53.3034,1310280.0
2015-07-16 12:00:00,69.73,69.74,69.62,69.73,733043.0,53.3034,53.311,53.2193,53.3034,733043.0
2015-07-16 12:30:00,69.73,69.74,69.65,69.7,627485.0,53.3034,53.311,53.2423,53.2805,627485.0
2015-07-16 13:00:00,69.7,69.71,69.64,69.65,974868.0,53.2805,53.2881,53.2346,53.2423,974868.0
2015-07-16 13:30:00,69.64,69.72,69.53,69.63,1063678.0,53.2346,53.2958,53.1505,53.227,1063678.0
2015-07-16 14:00:00,69.62,69.65,69.58,69.62,614027.0,53.2193,53.2423,53.1887,53.2193,614027.0
2015-07-16 14:30:00,69.61,69.65,69.49,69.51,1006436.0,53.2117,53.2423,53.1199,53.1352,1006436.0
2015-07-16 15:00:00,69.51,69.53,69.41,69.5,1228713.0,53.1352,53.1505,53.0588,53.1276,1228713.0
2015-07-16 15:30:00,69.5,69.61,69.49,69.58,2392860.0,53.1276,53.2117,53.1199,53.1887,2392860.0
2015-07-17 09:30:00,69.35,69.48,69.05,69.44,2450284.0,53.0129,53.1123,52.7836,53.0817,2450284.0
2015-07-17 10:00:00,69.44,69.49,69.21,69.29,1423492.0,53.0817,53.1199,52.9059,52.9671,1423492.0
2015-07-17 10:30:00,69.28,69.4,69.22,69.35,621297.0,52.9594,53.0511,52.9135,53.0129,621297.0
2015-07-17 11:00:00,69.35,69.37,69.21,69.22,813721.0,53.0129,53.0282,52.9059,52.9135,813721.0
2015-07-17 11:30:00,69.22,69.24,69.11,69.13,570491.0,52.9135,52.9288,52.8295,52.8447,570491.0
2015-07-17 12:00:00,69.14,69.15,68.99,69.03,525310.0,52.8524,52.86,52.7377,52.7683,525310.0
2015-07-17 12:30:00,69.02,69.03,68.92,69.01,616982.0,52.7607,52.7683,52.6842,52.753,616982.0
2015-07-17 13:00:00,69.01,69.04,68.98,69.01,440767.0,52.753,52.776,52.7301,52.753,440767.0
2015-07-17 13:30:00,69.0,69.04,68.96,69.0,601292.0,52.7454,52.776,52.7148,52.7454,601292.0
2015-07-17 14:00:00,69.0,69.11,68.98,69.06,633772.0,52.7454,52.8295,52.7301,52.7912,633772.0
2015-07-17 14:30:00,69.06,69.1,69.0,69.06,565473.0,52.7912,52.8218,52.7454,52.7912,565473.0
2015-07-17 15:00:00,69.06,69.11,69.03,69.08,502011.0,52.7912,52.8295,52.7683,52.8065,502011.0
2015-07-17 15:30:00,69.08,69.23,69.07,69.2,1805502.0,52.8065,52.9212,52.7989,52.8983,1805502.0
2015-07-20 09:30:00,69.5,69.77,69.31,69.33,1607020.0,53.1276,53.334,52.9823,52.9976,1607020.0
2015-07-20 10:00:00,69.33,69.49,69.21,69.42,811347.0,52.9976,53.1199,52.9059,53.0664,811347.0
2015-07-20 10:30:00,69.42,69.45,69.3,69.39,564775.0,53.0664,53.0894,52.9747,53.0435,564775.0
2015-07-20 11:00:00,69.39,69.55,69.38,69.51,624908.0,53.0435,53.1658,53.0359,53.1352,624908.0
2015-07-20 11:30:00,69.52,69.62,69.47,69.58,427557.0,53.1429,53.2193,53.1047,53.1887,427557.0
2015-07-20 12:00:00,69.58,69.61,69.55,69.57,321954.0,53.1887,53.2117,53.1658,53.1811,321954.0
2015-07-20 12:30:00,69.56,69.7,69.55,69.61,678154.0,53.1735,53.2805,53.1658,53.2117,678154.0
2015-07-20 13:00:00,69.62,69.69,69.59,69.69,462515.0,53.2193,53.2728,53.1964,53.2728,462515.0
2015-07-20 13:30:00,69.69,69.7,69.56,69.59,536477.0,53.2728,53.2805,53.1735,53.1964,536477.0
2015-07-20 14:00:00,69.59,69.64,69.56,69.57,595695.0,53.1964,53.2346,53.1735,53.1811,595695.0
2015-07-20 14:30:00,69.57,69.57,69.42,69.42,817542.0,53.1811,53.1811,53.0664,53.0664,817542.0
2015-07-20 15:00:00,69.43,69.52,69.36,69.37,854818.0,53.0741,53.1429,53.0206,53.0282,854818.0
2015-07-20 15:30:00,69.38,69.42,69.18,69.23,1760220.0,53.0359,53.0664,52.883,52.9212,1760220.0
2015-07-21 09:30:00,69.16,69.54,69.13,69.41,1399428.0,52.8677,53.1582,52.8447,53.0588,1399428.0
2015-07-21 10:00:00,69.41,69.48,69.32,69.39,827961.0,53.0588,53.1123,52.99,53.0435,827961.0
2015-07-21 10:30:00,69.38,69.39,69.19,69.3,1087801.0,53.0359,53.0435,52.8906,52.9747,1087801.0
2015-07-21 11:00:00,69.3,69.3,69.08,69.2,723390.0,52.9747,52.9747,52.8065,52.8983,723390.0
2015-07-21 11:30:00,69.2,69.23,69.08,69.13,472569.0,52.8983,52.9212,52.8065,52.8447,472569.0
2015-07-21 12:00:00,69.13,69.13,69.0,69.01,513890.0,52.8447,52.8447,52.7454,52.753,513890.0
2015-07-21 12:30:00,69.02,69.14,69.01,69.11,489883.0,52.7607,52.8524,52.753,52.8295,489883.0
2015-07-21 13:00:00,69.11,69.11,68.99,69.03,507513.0,52.8295,52.8295,52.7377,52.7683,507513.0
2015-07-21 13:30:00,69.04,69.11,69.01,69.07,472937.0,52.776,52.8295,52.753,52.7989,472937.0
2015-07-21 14:00:00,69.07,69.09,68.93,69.09,788926.0,52.7989,52.8142,52.6919,52.8142,788926.0
2015-07-21 14:30:00,69.09,69.1,68.95,69.01,645779.0,52.8142,52.8218,52.7072,52.753,645779.0
2015-07-21 15:00:00,69.01,69.02,68.87,68.97,714633.0,52.753,52.7607,52.646,52.7224,714633.0
2015-07-21 15:30:00,68.97,69.15,68.96,69.08,1126154.0,52.7224,52.86,52.7148,52.8065,1126154.0
2015-07-22 09:30:00,69.28,69.7,69.2,69.63,1917960.0,52.9594,53.2805,52.8983,53.227,1917960.0
2015-07-22 10:00:00,69.63,69.69,69.55,69.63,878686.0,53.227,53.2728,53.1658,53.227,878686.0
2015-07-22 10:30:00,69.63,69.68,69.49,69.66,831402.0,53.227,53.2652,53.1199,53.2499,831402.0
2015-07-22 11:00:00,69.66,69.73,69.55,69.59,953025.0,53.2499,53.3034,53.1658,53.1964,953025.0
2015-07-22 11:30:00,69.59,69.62,69.51,69.6,532895.0,53.1964,53.2193,53.1352,53.204,532895.0
2015-07-22 12:00:00,69.6,69.65,69.54,69.58,490385.0,53.204,53.2423,53.1582,53.1887,490385.0
2015-07-22 12:30:00,69.58,69.78,69.57,69.78,560202.0,53.1887,53.3416,53.1811,53.3416,560202.0
2015-07-22 13:00:00,69.77,70.14,69.76,70.12,1450661.0,53.334,53.6168,53.3263,53.6015,1450661.0
2015-07-22 13:30:00,70.12,70.27,70.09,70.24,1479609.0,53.6015,53.7162,53.5786,53.6933,1479609.0
2015-07-22 14:00:00,70.24,70.3,70.14,70.21,1039424.0,53.6933,53.7391,53.6168,53.6703,1039424.0
2015-07-22 14:30:00,70.2,70.25,70.16,70.22,727981.0,53.6627,53.7009,53.6321,53.678,727981.0
2015-07-22 15:00:00,70.23,70.23,70.07,70.12,831104.0,53.6856,53.6856,53.5633,53.6015,831104.0
2015-07-22 15:30:00,70.12,70.13,69.93,70.07,1594369.0,53.6015,53.6092,53.4563,53.5633,1594369.0
2015-07-23 09:30:00,70.19,70.61,70.09,70.33,1519257.0,53.655,53.9761,53.5786,53.7621,1519257.0
2015-07-23 10:00:00,70.32,70.4,70.2,70.37,702157.0,53.7544,53.8156,53.6627,53.7926,702157.0
2015-07-23 10:30:00,70.37,70.37,70.0,70.03,972951.0,53.7926,53.7926,53.5098,53.5327,972951.0
2015-07-23 11:00:00,70.03,70.04,69.82,69.86,766982.0,53.5327,53.5404,53.3722,53.4028,766982.0
2015-07-23 11:30:00,69.86,69.89,69.48,69.52,707580.0,53.4028,53.4257,53.1123,53.1429,707580.0
2015-07-23 12:00:00,69.52,69.64,69.46,69.62,1037639.0,53.1429,53.2346,53.097,53.2193,1037639.0
2015-07-23 12:30:00,69.61,69.83,69.57,69.81,742584.0,53.2117,53.3798,53.1811,53.3646,742584.0
2015-07-23 13:00:00,69.81,69.83,69.59,69.7,503553.0,53.3646,53.3798,53.1964,53.2805,503553.0
2015-07-23 13:30:00,69.69,69.78,69.59,69.77,816287.0,53.2728,53.3416,53.1964,53.334,816287.0
2015-07-23 14:00:00,69.78,69.79,69.65,69.72,1045119.0,53.3416,53.3493,53.2423,53.2958,1045119.0
2015-07-23 14:30:00,69.71,69.83,69.67,69.78,1041992.0,53.2881,53.3798,53.2575,53.3416,1041992.0
2015-07-23 15:00:00,69.77,69.78,69.49,69.59,928464.0,53.334,53.3416,53.1199,53.1964,928464.0
2015-07-23 15:30:00,69.6,69.68,69.49,69.63,1387105.0,53.204,53.2652,53.1199,53.227,1387105.0
2015-07-24 09:30:00,69.44,69.55,69.17,69.46,1134655.0,53.0817,53.1658,52.8753,53.097,1134655.0
2015-07-24 10:00:00,69.46,69.56,69.12,69.24,980898.0,53.097,53.1735,52.8371,52.9288,980898.0
2015-07-24 10:30:00,69.24,69.32,69.12,69.27,907351.0,52.9288,52.99,52.8371,52.9518,907351.0
2015-07-24 11:00:00,69.27,69.51,69.23,69.44,568758.0,52.9518,53.1352,52.9212,53.0817,568758.0
2015-07-24 11:30:00,69.45,69.54,69.31,69.34,514091.0,53.0894,53.1582,52.9823,53.0053,514091.0
2015-07-24 12:00:00,69.34,69.38,69.25,69.34,327640.0,53.0053,53.0359,52.9365,53.0053,327640.0
2015-07-24 12:30:00,69.35,69.4,69.13,69.15,433581.0,53.0129,53.0511,52.8447,52.86,433581.0
2015-07-24 13:00:00,69.15,69.23,69.09,69.12,530191.0,52.86,52.9212,52.8142,52.8371,530191.0
2015-07-24 13:30:00,69.12,69.13,68.86,69.01,1207197.0,52.8371,52.8447,52.6384,52.753,1207197.0
2015-07-24 14:00:00,69.01,69.05,68.8,68.84,765940.0,52.753,52.7836,52.5925,52.6231,765940.0
2015-07-24 14:30:00,68.83,68.86,68.68,68.81,775329.0,52.6154,52.6384,52.5008,52.6001,775329.0
2015-07-24 15:00:00,68.81,68.95,68.76,68.79,782301.0,52.6001,52.7072,52.5619,52.5848,782301.0
2015-07-24 15:30:00,68.79,68.97,68.76,68.92,1801719.0,52.5848,52.7224,52.5619,52.6842,1801719.0
2015-07-27 09:30:00,68.15,68.22,67.57,67.83,2221529.0,52.0956,52.1491,51.6522,51.851,2221529.0
2015-07-27 10:00:00,67.83,67.88,67.65,67.73,1408635.0,51.851,51.8892,51.7134,51.7746,1408635.0
2015-07-27 10:30:00,67.73,68.15,67.73,67.98,1134323.0,51.7746,52.0956,51.7746,51.9657,1134323.0
2015-07-27 11:00:00,67.99,68.2,67.92,68.0,876341.0,51.9733,52.1338,51.9198,51.9809,876341.0
2015-07-27 11:30:00,67.99,68.05,67.86,68.03,596625.0,51.9733,52.0192,51.8739,52.0039,596625.0
2015-07-27 12:00:00,68.03,68.08,67.94,68.01,453736.0,52.0039,52.0421,51.9351,51.9886,453736.0
2015-07-27 12:30:00,68.02,68.07,67.91,67.94,363319.0,51.9962,52.0345,51.9121,51.9351,363319.0
2015-07-27 13:00:00,67.94,68.04,67.83,67.88,546560.0,51.9351,52.0115,51.851,51.8892,546560.0
2015-07-27 13:30:00,67.88,68.05,67.85,68.0,595627.0,51.8892,52.0192,51.8663,51.9809,595627.0
2015-07-27 14:00:00,68.0,68.15,67.97,68.07,808093.0,51.9809,52.0956,51.958,52.0345,808093.0
2015-07-27 14:30:00,68.06,68.13,67.97,68.12,567049.0,52.0268,52.0803,51.958,52.0727,567049.0
2015-07-27 15:00:00,68.11,68.12,67.9,67.91,1390496.0,52.065,52.0727,51.9045,51.9121,1390496.0
2015-07-27 15:30:00,67.9,68.02,67.8,67.99,2839530.0,51.9045,51.9962,51.8281,51.9733,2839530.0
2015-07-28 09:30:00,68.58,68.6,67.99,68.17,1725309.0,52.4243,52.4396,51.9733,52.1109,1725309.0
2015-07-28 10:00:00,68.17,68.18,67.77,67.89,1170076.0,52.1109,52.1185,51.8051,51.8969,1170076.0
2015-07-28 10:30:00,67.9,68.12,67.89,68.06,893980.0,51.9045,52.0727,51.8969,52.0268,893980.0
2015-07-28 11:00:00,68.06,68.13,67.95,68.01,907011.0,52.0268,52.0803,51.9427,51.9886,907011.0
2015-07-28 11:30:00,68.01,68.15,68.0,68.15,706242.0,51.9886,52.0956,51.9809,52.0956,706242.0
2015-07-28 12:00:00,68.16,68.3,68.15,68.2,899507.0,52.1033,52.2103,52.0956,52.1338,899507.0
2015-07-28 12:30:00,68.2,68.21,68.01,68.05,942563.0,52.1338,52.1415,51.9886,52.0192,942563.0
2015-07-28 13:00:00,68.04,68.12,67.98,68.07,562579.0,52.0115,52.0727,51.9657,52.0345,562579.0
2015-07-28 13:30:00,68.07,68.15,67.98,68.14,538884.0,52.0345,52.0956,51.9657,52.088,538884.0
2015-07-28 14:00:00,68.13,68.18,68.04,68.08,900626.0,52.0803,52.1185,52.0115,52.0421,900626.0
2015-07-28 14:30:00,68.08,68.1,67.99,68.06,708730.0,52.0421,52.0574,51.9733,52.0268,708730.0
2015-07-28 15:00:00,68.06,68.07,67.97,67.99,813933.0,52.0268,52.0345,51.958,51.9733,813933.0
2015-07-28 15:30:00,67.99,68.12,67.98,68.04,2053935.0,51.9733,52.0727,51.9657,52.0115,2053935.0
2015-07-29 09:30:00,68.32,68.55,68.16,68.4,1386004.0,52.2256,52.4014,52.1033,52.2867,1386004.0
2015-07-29 10:00:00,68.39,68.45,68.23,68.39,736043.0,52.2791,52.3249,52.1568,52.2791,736043.0
2015-07-29 10:30:00,68.39,68.63,68.39,68.48,1060601.0,52.2791,52.4625,52.2791,52.3479,1060601.0
2015-07-29 11:00:00,68.48,68.76,68.43,68.7,766438.0,52.3479,52.5619,52.3097,52.516,766438.0
2015-07-29 11:30:00,68.7,68.88,68.7,68.87,821494.0,52.516,52.6536,52.516,52.646,821494.0
2015-07-29 12:00:00,68.86,68.9,68.81,68.9,349354.0,52.6384,52.6689,52.6001,52.6689,349354.0
2015-07-29 12:30:00,68.9,68.92,68.82,68.84,585289.0,52.6689,52.6842,52.6078,52.6231,585289.0
2015-07-29 13:00:00,68.84,68.95,68.8,68.88,462223.0,52.6231,52.7072,52.5925,52.6536,462223.0
2015-07-29 13:30:00,68.88,68.98,68.8,68.88,534318.0,52.6536,52.7301,52.5925,52.6536,534318.0
2015-07-29 14:00:00,68.87,69.03,68.6,68.75,1280994.0,52.646,52.7683,52.4396,52.5543,1280994.0
2015-07-29 14:30:00,68.75,69.07,68.74,68.97,725785.0,52.5543,52.7989,52.5466,52.7224,725785.0
2015-07-29 15:00:00,68.97,69.1,68.89,69.02,892883.0,52.7224,52.8218,52.6613,52.7607,892883.0
2015-07-29 15:30:00,69.03,69.1,68.9,68.96,1795760.0,52.7683,52.8218,52.6689,52.7148,1795760.0
2015-07-30 09:30:00,68.93,69.45,68.65,68.67,1484309.0,52.6919,53.0894,52.4778,52.4931,1484309.0
2015-07-30 10:00:00,68.65,68.94,68.53,68.93,849096.0,52.4778,52.6995,52.3861,52.6919,849096.0
2015-07-30 10:30:00,68.94,69.04,68.75,68.78,672126.0,52.6995,52.776,52.5543,52.5772,672126.0
2015-07-30 11:00:00,68.78,68.93,68.62,68.83,591694.0,52.5772,52.6919,52.4549,52.6154,591694.0
2015-07-30 11:30:00,68.83,69.11,68.82,68.92,603118.0,52.6154,52.8295,52.6078,52.6842,603118.0
2015-07-30 12:00:00,68.92,68.99,68.78,68.84,457853.0,52.6842,52.7377,52.5772,52.6231,457853.0
2015-07-30 12:30:00,68.84,69.02,68.82,69.01,662016.0,52.6231,52.7607,52.6078,52.753,662016.0
2015-07-30 13:00:00,69.02,69.02,68.79,68.86,348259.0,52.7607,52.7607,52.5848,52.6384,348259.0
2015-07-30 13:30:00,68.87,68.9,68.78,68.87,236103.0,52.646,52.6689,52.5772,52.646,236103.0
2015-07-30 14:00:00,68.87,68.98,68.87,68.93,402036.0,52.646,52.7301,52.646,52.6919,402036.0
2015-07-30 14:30:00,68.94,69.01,68.87,68.98,669554.0,52.6995,52.753,52.646,52.7301,669554.0
2015-07-30 15:00:00,68.99,69.08,68.93,69.06,595179.0,52.7377,52.8065,52.6919,52.7912,595179.0
2015-07-30 15:30:00,69.06,69.09,68.96,69.04,1159050.0,52.7912,52.8142,52.7148,52.776,1159050.0
2015-07-31 09:30:00,69.01,69.04,68.4,68.66,1639390.0,52.753,52.776,52.2867,52.4855,1639390.0
2015-07-31 10:00:00,68.64,68.83,68.57,68.83,879163.0,52.4702,52.6154,52.4167,52.6154,879163.0
2015-07-31 10:30:00,68.82,68.89,68.64,68.81,1034413.0,52.6078,52.6613,52.4702,52.6001,1034413.0
2015-07-31 11:00:00,68.81,68.88,68.71,68.86,433903.0,52.6001,52.6536,52.5237,52.6384,433903.0
2015-07-31 11:30:00,68.86,68.9,68.73,68.78,547518.0,52.6384,52.6689,52.539,52.5772,547518.0
2015-07-31 12:00:00,68.78,68.84,68.76,68.81,280512.0,52.5772,52.6231,52.5619,52.6001,280512.0
2015-07-31 12:30:00,68.81,68.89,68.74,68.85,305977.0,52.6001,52.6613,52.5466,52.6307,305977.0
2015-07-31 13:00:00,68.86,68.91,68.71,68.71,334975.0,52.6384,52.6766,52.5237,52.5237,334975.0
2015-07-31 13:30:00,68.72,68.75,68.63,68.67,417046.0,52.5313,52.5543,52.4625,52.4931,417046.0
2015-07-31 14:00:00,68.67,68.74,68.53,68.56,447025.0,52.4931,52.5466,52.3861,52.409,447025.0
2015-07-31 14:30:00,68.57,68.62,68.48,68.56,586870.0,52.4167,52.4549,52.3479,52.409,586870.0
2015-07-31 15:00:00,68.57,68.64,68.43,68.45,623926.0,52.4167,52.4702,52.3097,52.3249,623926.0
2015-07-31 15:30:00,68.45,68.58,68.44,68.56,1892566.0,52.3249,52.4243,52.3173,52.409,1892566.0
2015-08-03 09:30:00,68.59,68.84,68.23,68.44,1519727.0,52.432,52.6231,52.1568,52.3173,1519727.0
2015-08-03 10:00:00,68.45,68.59,68.36,68.46,959379.0,52.3249,52.432,52.2561,52.3326,959379.0
2015-08-03 10:30:00,68.45,68.61,68.3,68.57,638244.0,52.3249,52.4472,52.2103,52.4167,638244.0
2015-08-03 11:00:00,68.58,68.75,68.55,68.73,413133.0,52.4243,52.5543,52.4014,52.539,413133.0
2015-08-03 11:30:00,68.73,68.82,68.63,68.66,442822.0,52.539,52.6078,52.4625,52.4855,442822.0
2015-08-03 12:00:00,68.66,68.69,68.42,68.44,459576.0,52.4855,52.5084,52.302,52.3173,459576.0
2015-08-03 12:30:00,68.43,68.43,68.07,68.11,579538.0,52.3097,52.3097,52.0345,52.065,579538.0
2015-08-03 13:00:00,68.11,68.12,68.0,68.11,535637.0,52.065,52.0727,51.9809,52.065,535637.0
2015-08-03 13:30:00,68.11,68.16,68.06,68.1,553108.0,52.065,52.1033,52.0268,52.0574,553108.0
2015-08-03 14:00:00,68.1,68.14,68.05,68.11,411743.0,52.0574,52.088,52.0192,52.065,411743.0
2015-08-03 14:30:00,68.11,68.16,68.07,68.1,486795.0,52.065,52.1033,52.0345,52.0574,486795.0
2015-08-03 15:00:00,68.1,68.35,68.09,68.33,712542.0,52.0574,52.2485,52.0497,52.2332,712542.0
2015-08-03 15:30:00,68.33,68.55,68.28,68.54,1172867.0,52.2332,52.4014,52.195,52.3937,1172867.0
2015-08-04 09:30:00,68.47,68.77,68.45,68.63,1130622.0,52.3402,52.5696,52.3249,52.4625,1130622.0
2015-08-04 10:00:00,68.64,68.95,68.56,68.88,883250.0,52.4702,52.7072,52.409,52.6536,883250.0
2015-08-04 10:30:00,68.89,68.9,68.65,68.7,663032.0,52.6613,52.6689,52.4778,52.516,663032.0
2015-08-04 11:00:00,68.7,68.83,68.6,68.64,521731.0,52.516,52.6154,52.4396,52.4702,521731.0
2015-08-04 11:30:00,68.64,68.7,68.47,68.53,612857.0,52.4702,52.516,52.3402,52.3861,612857.0
2015-08-04 12:00:00,68.53,68.62,68.48,68.49,600825.0,52.3861,52.4549,52.3479,52.3555,600825.0
2015-08-04 12:30:00,68.49,68.52,68.36,68.37,310758.0,52.3555,52.3784,52.2561,52.2638,310758.0
2015-08-04 13:00:00,68.37,68.55,68.32,68.52,380222.0,52.2638,52.4014,52.2256,52.3784,380222.0
2015-08-04 13:30:00,68.52,68.71,68.42,68.42,824613.0,52.3784,52.5237,52.302,52.302,824613.0
2015-08-04 14:00:00,68.42,68.47,68.31,68.44,518506.0,52.302,52.3402,52.2179,52.3173,518506.0
2015-08-04 14:30:00,68.43,68.58,68.38,68.52,646435.0,52.3097,52.4243,52.2714,52.3784,646435.0
2015-08-04 15:00:00,68.52,68.59,68.44,68.53,618196.0,52.3784,52.432,52.3173,52.3861,618196.0
2015-08-04 15:30:00,68.53,68.59,68.44,68.47,1588816.0,52.3861,52.432,52.3173,52.3402,1588816.0
2015-08-05 09:30:00,69.05,69.24,68.99,69.13,1575974.0,52.7836,52.9288,52.7377,52.8447,1575974.0
2015-08-05 10:00:00,69.13,69.42,69.08,69.38,933067.0,52.8447,53.0664,52.8065,53.0359,933067.0
2015-08-05 10:30:00,69.39,69.42,69.22,69.22,493432.0,53.0435,53.0664,52.9135,52.9135,493432.0
2015-08-05 11:00:00,69.22,69.27,69.14,69.2,448807.0,52.9135,52.9518,52.8524,52.8983,448807.0
2015-08-05 11:30:00,69.21,69.23,68.95,69.0,448012.0,52.9059,52.9212,52.7072,52.7454,448012.0
2015-08-05 12:00:00,69.0,69.02,68.81,68.84,365655.0,52.7454,52.7607,52.6001,52.6231,365655.0
2015-08-05 12:30:00,68.83,68.86,68.71,68.76,570582.0,52.6154,52.6384,52.5237,52.5619,570582.0
2015-08-05 13:00:00,68.75,68.77,68.56,68.73,473201.0,52.5543,52.5696,52.409,52.539,473201.0
2015-08-05 13:30:00,68.73,68.77,68.66,68.71,377832.0,52.539,52.5696,52.4855,52.5237,377832.0
2015-08-05 14:00:00,68.71,68.99,68.68,68.97,533360.0,52.5237,52.7377,52.5008,52.7224,533360.0
2015-08-05 14:30:00,68.97,68.99,68.8,68.81,650075.0,52.7224,52.7377,52.5925,52.6001,650075.0
2015-08-05 15:00:00,68.81,68.89,68.73,68.78,1184730.0,52.6001,52.6613,52.539,52.5772,1184730.0
2015-08-05 15:30:00,68.78,68.8,68.71,68.74,1003699.0,52.5772,52.5925,52.5237,52.5466,1003699.0
2015-08-06 09:30:00,68.75,68.94,68.63,68.68,1088298.0,52.5543,52.6995,52.4625,52.5008,1088298.0
2015-08-06 10:00:00,68.68,68.81,68.53,68.67,654628.0,52.5008,52.6001,52.3861,52.4931,654628.0
2015-08-06 10:30:00,68.66,68.92,68.6,68.85,489352.0,52.4855,52.6842,52.4396,52.6307,489352.0
2015-08-06 11:00:00,68.86,68.87,68.61,68.64,572071.0,52.6384,52.646,52.4472,52.4702,572071.0
2015-08-06 11:30:00,68.64,68.65,68.45,68.48,569717.0,52.4702,52.4778,52.3249,52.3479,569717.0
2015-08-06 12:00:00,68.48,68.56,68.23,68.3,813368.0,52.3479,52.409,52.1568,52.2103,813368.0
2015-08-06 12:30:00,68.31,68.37,68.17,68.29,561975.0,52.2179,52.2638,52.1109,52.2026,561975.0
2015-08-06 13:00:00,68.28,68.52,68.27,68.4,596561.0,52.195,52.3784,52.1873,52.2867,596561.0
2015-08-06 13:30:00,68.4,68.44,68.14,68.16,587415.0,52.2867,52.3173,52.088,52.1033,587415.0
2015-08-06 14:00:00,68.15,68.19,68.0,68.17,619075.0,52.0956,52.1262,51.9809,52.1109,619075.0
2015-08-06 14:30:00,68.17,68.21,68.12,68.14,504021.0,52.1109,52.1415,52.0727,52.088,504021.0
2015-08-06 15:00:00,68.15,68.24,68.13,68.21,853697.0,52.0956,52.1644,52.0803,52.1415,853697.0
2015-08-06 15:30:00,68.2,68.34,68.14,68.28,1596223.0,52.1338,52.2409,52.088,52.195,1596223.0
2015-08-07 09:30:00,68.33,68.74,68.17,68.37,2000459.0,52.2332,52.5466,52.1109,52.2638,2000459.0
2015-08-07 10:00:00,68.35,68.45,68.07,68.33,1214176.0,52.2485,52.3249,52.0345,52.2332,1214176.0
2015-08-07 10:30:00,68.34,68.53,68.25,68.26,692622.0,52.2409,52.3861,52.1721,52.1797,692622.0
2015-08-07 11:00:00,68.26,68.38,68.1,68.13,689099.0,52.1797,52.2714,52.0574,52.0803,689099.0
2015-08-07 11:30:00,68.13,68.13,67.94,68.03,623925.0,52.0803,52.0803,51.9351,52.0039,623925.0
2015-08-07 12:00:00,68.03,68.15,67.98,68.01,373748.0,52.0039,52.0956,51.9657,51.9886,373748.0
2015-08-07 12:30:00,68.0,68.02,67.74,67.78,554458.0,51.9809,51.9962,51.7822,51.8128,554458.0
2015-08-07 13:00:00,67.78,67.8,67.55,67.64,479673.0,51.8128,51.8281,51.637,51.7058,479673.0
2015-08-07 13:30:00,67.64,67.76,67.64,67.72,370911.0,51.7058,51.7975,51.7058,51.7669,370911.0
2015-08-07 14:00:00,67.71,67.73,67.56,67.65,444803.0,51.7593,51.7746,51.6446,51.7134,444803.0
2015-08-07 14:30:00,67.65,67.78,67.61,67.77,474448.0,51.7134,51.8128,51.6828,51.8051,474448.0
2015-08-07 15:00:00,67.77,67.95,67.7,67.93,803924.0,51.8051,51.9427,51.7516,51.9274,803924.0
2015-08-07 15:30:00,67.93,68.07,67.86,68.05,1354519.0,51.9274,52.0345,51.8739,52.0192,1354519.0
2015-08-10 09:30:00,68.22,68.69,68.22,68.47,1736948.0,52.1491,52.5084,52.1491,52.3402,1736948.0
2015-08-10 10:00:00,68.47,68.73,68.45,68.7,1031086.0,52.3402,52.539,52.3249,52.516,1031086.0
2015-08-10 10:30:00,68.69,68.71,68.61,68.66,852228.0,52.5084,52.5237,52.4472,52.4855,852228.0
2015-08-10 11:00:00,68.66,68.74,68.55,68.56,810640.0,52.4855,52.5466,52.4014,52.409,810640.0
2015-08-10 11:30:00,68.57,68.69,68.53,68.56,587080.0,52.4167,52.5084,52.3861,52.409,587080.0
2015-08-10 12:00:00,68.57,68.62,68.51,68.61,463288.0,52.4167,52.4549,52.3708,52.4472,463288.0
2015-08-10 12:30:00,68.61,68.72,68.61,68.7,634938.0,52.4472,52.5313,52.4472,52.516,634938.0
2015-08-10 13:00:00,68.7,68.77,68.64,68.69,479158.0,52.516,52.5696,52.4702,52.5084,479158.0
2015-08-10 13:30:00,68.7,68.81,68.66,68.81,381588.0,52.516,52.6001,52.4855,52.6001,381588.0
2015-08-10 14:00:00,68.81,68.94,68.76,68.89,955588.0,52.6001,52.6995,52.5619,52.6613,955588.0
2015-08-10 14:30:00,68.89,68.91,68.83,68.9,554393.0,52.6613,52.6766,52.6154,52.6689,554393.0
2015-08-10 15:00:00,68.89,69.01,68.88,68.94,993166.0,52.6613,52.753,52.6536,52.6995,993166.0
2015-08-10 15:30:00,68.95,68.95,68.81,68.91,1561448.0,52.7072,52.7072,52.6001,52.6766,1561448.0
2015-08-11 09:30:00,68.23,68.36,67.96,68.06,2084276.0,52.1568,52.2561,51.9504,52.0268,2084276.0
2015-08-11 10:00:00,68.06,68.4,68.02,68.38,1112427.0,52.0268,52.2867,51.9962,52.2714,1112427.0
2015-08-11 10:30:00,68.39,68.4,68.21,68.32,946645.0,52.2791,52.2867,52.1415,52.2256,946645.0
2015-08-11 11:00:00,68.32,68.37,68.07,68.1,639336.0,52.2256,52.2638,52.0345,52.0574,639336.0
2015-08-11 11:30:00,68.11,68.15,67.96,68.05,1023055.0,52.065,52.0956,51.9504,52.0192,1023055.0
2015-08-11 12:00:00,68.04,68.17,68.03,68.09,468809.0,52.0115,52.1109,52.0039,52.0497,468809.0
2015-08-11 12:30:00,68.09,68.16,67.94,68.0,434436.0,52.0497,52.1033,51.9351,51.9809,434436.0
2015-08-11 13:00:00,68.0,68.03,67.85,67.92,815580.0,51.9809,52.0039,51.8663,51.9198,815580.0
2015-08-11 13:30:00,67.92,68.09,67.85,68.02,719258.0,51.9198,52.0497,51.8663,51.9962,719258.0
2015-08-11 14:00:00,68.01,68.05,67.86,67.98,990511.0,51.9886,52.0192,51.8739,51.9657,990511.0
2015-08-11 14:30:00,67.98,68.05,67.93,68.02,693863.0,51.9657,52.0192,51.9274,51.9962,693863.0
2015-08-11 15:00:00,68.03,68.15,68.0,68.14,940626.0,52.0039,52.0956,51.9809,52.088,940626.0
2015-08-11 15:30:00,68.13,68.31,68.1,68.24,2119688.0,52.0803,52.2179,52.0574,52.1644,2119688.0
2015-08-12 09:30:00,67.41,67.55,66.59,66.6,3253300.0,51.5299,51.637,50.9031,50.9108,3253300.0
2015-08-12 10:00:00,66.59,66.64,66.21,66.36,2179429.0,50.9031,50.9413,50.6126,50.7273,2179429.0
2015-08-12 10:30:00,66.36,66.72,66.34,66.43,1265211.0,50.7273,51.0025,50.712,50.7808,1265211.0
2015-08-12 11:00:00,66.43,66.64,66.39,66.43,1006204.0,50.7808,50.9413,50.7502,50.7808,1006204.0
2015-08-12 11:30:00,66.43,66.45,66.14,66.18,1203588.0,50.7808,50.7961,50.5591,50.5897,1203588.0
2015-08-12 12:00:00,66.18,66.36,66.07,66.33,1181214.0,50.5897,50.7273,50.5056,50.7044,1181214.0
2015-08-12 12:30:00,66.33,66.54,66.27,66.31,729303.0,50.7044,50.8649,50.6585,50.6891,729303.0
2015-08-12 13:00:00,66.31,66.59,66.29,66.47,768791.0,50.6891,50.9031,50.6738,50.8114,768791.0
2015-08-12 13:30:00,66.47,66.75,66.42,66.69,854895.0,50.8114,51.0254,50.7732,50.9796,854895.0
2015-08-12 14:00:00,66.68,66.77,66.5,66.54,720213.0,50.9719,51.0407,50.8343,50.8649,720213.0
2015-08-12 14:30:00,66.53,66.95,66.52,66.94,749909.0,50.8572,51.1783,50.8496,51.1707,749909.0
2015-08-12 15:00:00,66.95,67.21,66.9,67.21,1124986.0,51.1783,51.3771,51.1401,51.3771,1124986.0
2015-08-12 15:30:00,67.21,67.28,67.07,67.23,2178623.0,51.3771,51.4306,51.27,51.3923,2178623.0
2015-08-13 09:30:00,67.25,67.5,67.01,67.18,1353132.0,51.4076,51.5987,51.2242,51.3541,1353132.0
2015-08-13 10:00:00,67.17,67.33,66.97,67.33,905178.0,51.3465,51.4688,51.1936,51.4688,905178.0
2015-08-13 10:30:00,67.33,67.5,67.26,67.35,1004479.0,51.4688,51.5987,51.4153,51.4841,1004479.0
2015-08-13 11:00:00,67.35,67.37,67.13,67.16,1018208.0,51.4841,51.4994,51.3159,51.3388,1018208.0
2015-08-13 11:30:00,67.15,67.3,67.13,67.24,623106.0,51.3312,51.4458,51.3159,51.4,623106.0
2015-08-13 12:00:00,67.25,67.42,67.24,67.42,425641.0,51.4076,51.5376,51.4,51.5376,425641.0
2015-08-13 12:30:00,67.42,67.43,67.25,67.38,465149.0,51.5376,51.5452,51.4076,51.507,465149.0
2015-08-13 13:00:00,67.38,67.52,67.37,67.48,435116.0,51.507,51.614,51.4994,51.5834,435116.0
2015-08-13 13:30:00,67.48,67.6,67.44,67.52,670183.0,51.5834,51.6752,51.5529,51.614,670183.0
2015-08-13 14:00:00,67.52,67.74,67.47,67.71,497369.0,51.614,51.7822,51.5758,51.7593,497369.0
2015-08-13 14:30:00,67.71,67.8,67.66,67.77,590206.0,51.7593,51.8281,51.721,51.8051,590206.0
2015-08-13 15:00:00,67.76,67.79,67.66,67.67,864021.0,51.7975,51.8204,51.721,51.7287,864021.0
2015-08-13 15:30:00,67.67,67.67,67.51,67.56,1628760.0,51.7287,51.7287,51.6064,51.6446,1628760.0
2015-08-14 09:30:00,67.42,67.9,67.4,67.79,1258412.0,51.5376,51.9045,51.5223,51.8204,1258412.0
2015-08-14 10:00:00,67.78,67.81,67.66,67.67,744219.0,51.8128,51.8357,51.721,51.7287,744219.0
2015-08-14 10:30:00,67.68,67.76,67.57,67.58,656944.0,51.7363,51.7975,51.6522,51.6599,656944.0
2015-08-14 11:00:00,67.57,67.66,67.49,67.66,1101056.0,51.6522,51.721,51.5911,51.721,1101056.0
2015-08-14 11:30:00,67.66,67.82,67.65,67.75,586546.0,51.721,51.8434,51.7134,51.7898,586546.0
2015-08-14 12:00:00,67.74,67.75,67.61,67.63,449877.0,51.7822,51.7898,51.6828,51.6981,449877.0
2015-08-14 12:30:00,67.63,67.66,67.52,67.56,611138.0,51.6981,51.721,51.614,51.6446,611138.0
2015-08-14 13:00:00,67.56,67.7,67.52,67.69,522067.0,51.6446,51.7516,51.614,51.744,522067.0
2015-08-14 13:30:00,67.69,67.72,67.54,67.62,311234.0,51.744,51.7669,51.6293,51.6905,311234.0
2015-08-14 14:00:00,67.62,67.72,67.56,67.66,359219.0,51.6905,51.7669,51.6446,51.721,359219.0
2015-08-14 14:30:00,67.65,67.7,67.61,67.66,294442.0,51.7134,51.7516,51.6828,51.721,294442.0
2015-08-14 15:00:00,67.66,67.84,67.64,67.84,561519.0,51.721,51.8586,51.7058,51.8586,561519.0
2015-08-14 15:30:00,67.84,67.91,67.76,67.89,1131354.0,51.8586,51.9121,51.7975,51.8969,1131354.0
2015-08-17 09:30:00,67.62,67.77,67.4,67.61,1454920.0,51.6905,51.8051,51.5223,51.6828,1454920.0
2015-08-17 10:00:00,67.61,67.84,67.54,67.71,1016492.0,51.6828,51.8586,51.6293,51.7593,1016492.0
2015-08-17 10:30:00,67.72,67.94,67.65,67.87,669420.0,51.7669,51.9351,51.7134,51.8816,669420.0
2015-08-17 11:00:00,67.87,68.05,67.86,67.9,873140.0,51.8816,52.0192,51.8739,51.9045,873140.0
2015-08-17 11:30:00,67.9,67.96,67.85,67.96,463270.0,51.9045,51.9504,51.8663,51.9504,463270.0
2015-08-17 12:00:00,67.96,68.05,67.95,68.01,483966.0,51.9504,52.0192,51.9427,51.9886,483966.0
2015-08-17 12:30:00,68.01,68.15,67.99,68.15,402814.0,51.9886,52.0956,51.9733,52.0956,402814.0
2015-08-17 13:00:00,68.14,68.24,68.11,68.19,520606.0,52.088,52.1644,52.065,52.1262,520606.0
2015-08-17 13:30:00,68.19,68.22,68.12,68.12,381428.0,52.1262,52.1491,52.0727,52.0727,381428.0
2015-08-17 14:00:00,68.13,68.19,68.05,68.05,422186.0,52.0803,52.1262,52.0192,52.0192,422186.0
2015-08-17 14:30:00,68.05,68.18,68.04,68.17,352545.0,52.0192,52.1185,52.0115,52.1109,352545.0
2015-08-17 15:00:00,68.16,68.18,68.08,68.16,494074.0,52.1033,52.1185,52.0421,52.1033,494074.0
2015-08-17 15:30:00,68.16,68.17,68.01,68.06,1487243.0,52.1033,52.1109,51.9886,52.0268,1487243.0
2015-08-18 09:30:00,67.93,68.23,67.9,68.11,1378471.0,51.9274,52.1568,51.9045,52.065,1378471.0
2015-08-18 10:00:00,68.12,68.36,68.06,68.13,1045306.0,52.0727,52.2561,52.0268,52.0803,1045306.0
2015-08-18 10:30:00,68.14,68.18,68.0,68.09,596852.0,52.088,52.1185,51.9809,52.0497,596852.0
2015-08-18 11:00:00,68.08,68.09,67.97,68.0,489876.0,52.0421,52.0497,51.958,51.9809,489876.0
2015-08-18 11:30:00,68.0,68.02,67.83,67.94,486186.0,51.9809,51.9962,51.851,51.9351,486186.0
2015-08-18 12:00:00,67.94,68.2,67.93,68.15,636927.0,51.9351,52.1338,51.9274,52.0956,636927.0
2015-08-18 12:30:00,68.16,68.22,68.09,68.09,483029.0,52.1033,52.1491,52.0497,52.0497,483029.0
2015-08-18 13:00:00,68.09,68.16,68.05,68.13,465346.0,52.0497,52.1033,52.0192,52.0803,465346.0
2015-08-18 13:30:00,68.13,68.16,68.07,68.14,678287.0,52.0803,52.1033,52.0345,52.088,678287.0
2015-08-18 14:00:00,68.13,68.26,68.09,68.25,641039.0,52.0803,52.1797,52.0497,52.1721,641039.0
2015-08-18 14:30:00,68.24,68.27,68.13,68.14,536723.0,52.1644,52.1873,52.0803,52.088,536723.0
2015-08-18 15:00:00,68.14,68.23,68.13,68.23,699180.0,52.088,52.1568,52.0803,52.1568,699180.0
2015-08-18 15:30:00,68.23,68.28,68.14,68.22,1226947.0,52.1568,52.195,52.088,52.1491,1226947.0
2015-08-19 09:30:00,67.96,67.98,67.62,67.63,1483879.0,51.9504,51.9657,51.6905,51.6981,1483879.0
2015-08-19 10:00:00,67.63,67.81,67.62,67.74,662558.0,51.6981,51.8357,51.6905,51.7822,662558.0
2015-08-19 10:30:00,67.73,67.75,67.36,67.47,968353.0,51.7746,51.7898,51.4917,51.5758,968353.0
2015-08-19 11:00:00,67.47,67.61,67.43,67.48,677133.0,51.5758,51.6828,51.5452,51.5834,677133.0
2015-08-19 11:30:00,67.48,67.55,67.4,67.53,525380.0,51.5834,51.637,51.5223,51.6217,525380.0
2015-08-19 12:00:00,67.52,67.7,67.51,67.65,553391.0,51.614,51.7516,51.6064,51.7134,553391.0
2015-08-19 12:30:00,67.65,67.85,67.63,67.82,647302.0,51.7134,51.8663,51.6981,51.8434,647302.0
2015-08-19 13:00:00,67.83,68.0,67.81,67.83,1164401.0,51.851,51.9809,51.8357,51.851,1164401.0
2015-08-19 13:30:00,67.82,68.12,67.71,67.72,972495.0,51.8434,52.0727,51.7593,51.7669,972495.0
2015-08-19 14:00:00,67.73,68.31,67.72,68.02,1092033.0,51.7746,52.2179,51.7669,51.9962,1092033.0
2015-08-19 14:30:00,68.02,68.07,67.67,67.73,773102.0,51.9962,52.0345,51.7287,51.7746,773102.0
2015-08-19 15:00:00,67.73,67.74,67.59,67.7,916092.0,51.7746,51.7822,51.6675,51.7516,916092.0
2015-08-19 15:30:00,67.7,67.87,67.59,67.6,1828619.0,51.7516,51.8816,51.6675,51.6752,1828619.0
2015-08-20 09:30:00,66.81,67.04,66.47,66.52,2515037.0,51.0713,51.2471,50.8114,50.8496,2515037.0
2015-08-20 10:00:00,66.53,66.65,66.32,66.37,2031916.0,50.8572,50.949,50.6967,50.7349,2031916.0
2015-08-20 10:30:00,66.37,66.74,66.36,66.64,1507333.0,50.7349,51.0178,50.7273,50.9413,1507333.0
2015-08-20 11:00:00,66.65,66.79,66.51,66.69,968777.0,50.949,51.056,50.842,50.9796,968777.0
2015-08-20 11:30:00,66.69,66.85,66.5,66.84,715949.0,50.9796,51.1019,50.8343,51.0942,715949.0
2015-08-20 12:00:00,66.84,66.86,66.58,66.64,806787.0,51.0942,51.1095,50.8955,50.9413,806787.0
2015-08-20 12:30:00,66.63,66.76,66.49,66.56,915453.0,50.9337,51.0331,50.8267,50.8802,915453.0
2015-08-20 13:00:00,66.56,66.64,66.51,66.54,1270259.0,50.8802,50.9413,50.842,50.8649,1270259.0
2015-08-20 13:30:00,66.54,66.6,66.42,66.58,854564.0,50.8649,50.9108,50.7732,50.8955,854564.0
2015-08-20 14:00:00,66.57,66.58,66.34,66.36,824327.0,50.8878,50.8955,50.712,50.7273,824327.0
2015-08-20 14:30:00,66.37,66.4,66.19,66.26,969105.0,50.7349,50.7579,50.5973,50.6508,969105.0
2015-08-20 15:00:00,66.26,66.3,66.12,66.23,1342934.0,50.6508,50.6814,50.5438,50.6279,1342934.0
2015-08-20 15:30:00,66.23,66.32,65.94,65.95,3230870.0,50.6279,50.6967,50.4062,50.4139,3230870.0
2015-08-21 09:30:00,65.09,65.29,64.71,65.26,3968048.0,49.7565,49.9094,49.466,49.8864,3968048.0
2015-08-21 10:00:00,65.26,65.44,65.09,65.09,1478459.0,49.8864,50.024,49.7565,49.7565,1478459.0
2015-08-21 10:30:00,65.1,65.17,64.83,64.9,1418401.0,49.7641,49.8176,49.5577,49.6112,1418401.0
2015-08-21 11:00:00,64.91,64.93,64.4,64.6,2069244.0,49.6189,49.6342,49.229,49.3819,2069244.0
2015-08-21 11:30:00,64.6,64.81,64.31,64.77,1534274.0,49.3819,49.5424,49.1602,49.5119,1534274.0
2015-08-21 12:00:00,64.77,64.97,64.58,64.61,1029295.0,49.5119,49.6647,49.3666,49.3895,1029295.0
2015-08-21 12:30:00,64.62,64.82,64.4,64.41,1084496.0,49.3972,49.5501,49.229,49.2367,1084496.0
2015-08-21 13:00:00,64.41,64.55,64.3,64.55,963291.0,49.2367,49.3437,49.1526,49.3437,963291.0
2015-08-21 13:30:00,64.55,64.72,64.38,64.68,1412377.0,49.3437,49.4736,49.2137,49.4431,1412377.0
2015-08-21 14:00:00,64.68,64.8,64.43,64.58,1379355.0,49.4431,49.5348,49.2519,49.3666,1379355.0
2015-08-21 14:30:00,64.59,64.61,64.05,64.12,1323145.0,49.3743,49.3895,48.9615,49.015,1323145.0
2015-08-21 15:00:00,64.12,64.2,63.71,64.03,2190784.0,49.015,49.0761,48.7016,48.9462,2190784.0
2015-08-21 15:30:00,64.03,64.11,63.57,63.65,4219824.0,48.9462,49.0073,48.5945,48.6557,4219824.0
2015-08-24 09:30:00,59.29,61.82,50.07,60.73,5701629.0,45.3228,47.2568,38.2748,46.4236,5701629.0
2015-08-24 10:00:00,60.74,62.0,60.46,61.68,2560064.0,46.4312,47.3944,46.2172,47.1498,2560064.0
2015-08-24 10:30:00,61.69,61.77,61.01,61.69,2403133.0,47.1574,47.2186,46.6376,47.1574,2403133.0
2015-08-24 11:00:00,61.7,61.75,60.81,60.91,1678301.0,47.1651,47.2033,46.4847,46.5612,1678301.0
2015-08-24 11:30:00,60.9,62.32,60.85,62.05,1510331.0,46.5535,47.639,46.5153,47.4326,1510331.0
2015-08-24 12:00:00,62.04,62.79,61.97,62.71,1849513.0,47.425,47.9983,47.3715,47.9371,1849513.0
2015-08-24 12:30:00,62.7,62.92,62.36,62.66,1754271.0,47.9295,48.0977,47.6696,47.8989,1754271.0
2015-08-24 13:00:00,62.67,62.86,62.6,62.62,1305639.0,47.9066,48.0518,47.853,47.8683,1305639.0
2015-08-24 13:30:00,62.61,62.61,61.98,61.98,1277452.0,47.8607,47.8607,47.3791,47.3791,1277452.0
2015-08-24 14:00:00,61.99,61.99,61.34,61.37,1908184.0,47.3867,47.3867,46.8899,46.9128,1908184.0
2015-08-24 14:30:00,61.37,61.61,60.69,60.7,1737189.0,46.9128,47.0963,46.393,46.4006,1737189.0
2015-08-24 15:00:00,60.7,60.88,60.04,60.15,3148934.0,46.4006,46.5382,45.8961,45.9802,3148934.0
2015-08-24 15:30:00,60.14,61.32,59.95,60.26,4006174.0,45.9726,46.8746,45.8273,46.0643,4006174.0
2015-08-25 09:30:00,63.1,63.33,62.26,62.58,3900053.0,48.2353,48.4111,47.5931,47.8378,3900053.0
2015-08-25 10:00:00,62.59,63.01,62.41,62.64,2258074.0,47.8454,48.1665,47.7078,47.8836,2258074.0
2015-08-25 10:30:00,62.65,62.65,62.39,62.47,1956043.0,47.8913,47.8913,47.6925,47.7537,1956043.0
2015-08-25 11:00:00,62.48,62.91,62.47,62.65,1993478.0,47.7613,48.09,47.7537,47.8913,1993478.0
2015-08-25 11:30:00,62.66,62.76,62.5,62.52,1627988.0,47.8989,47.9754,47.7766,47.7919,1627988.0
2015-08-25 12:00:00,62.53,62.66,62.44,62.58,1165995.0,47.7995,47.8989,47.7307,47.8378,1165995.0
2015-08-25 12:30:00,62.58,62.7,62.31,62.33,1308665.0,47.8378,47.9295,47.6314,47.6467,1308665.0
2015-08-25 13:00:00,62.33,62.5,62.09,62.12,2016850.0,47.6467,47.7766,47.4632,47.4861,2016850.0
2015-08-25 13:30:00,62.12,62.3,61.93,62.28,1874202.0,47.4861,47.6237,47.3409,47.6084,1874202.0
2015-08-25 14:00:00,62.28,62.28,61.93,62.18,1257818.0,47.6084,47.6084,47.3409,47.532,1257818.0
2015-08-25 14:30:00,62.17,62.41,62.0,62.23,1352367.0,47.5243,47.7078,47.3944,47.5702,1352367.0
2015-08-25 15:00:00,62.23,62.32,61.32,61.38,1944027.0,47.5702,47.639,46.8746,46.9204,1944027.0
2015-08-25 15:30:00,61.38,61.38,59.73,59.92,5253405.0,46.9204,46.9204,45.6591,45.8044,5253405.0
2015-08-26 09:30:00,61.8,62.5,61.37,61.69,3852534.0,47.2415,47.7766,46.9128,47.1574,3852534.0
2015-08-26 10:00:00,61.68,62.01,61.04,61.54,2260068.0,47.1498,47.402,46.6605,47.0428,2260068.0
2015-08-26 10:30:00,61.55,61.85,61.02,61.28,2426531.0,47.0504,47.2797,46.6453,46.844,2426531.0
2015-08-26 11:00:00,61.28,61.44,61.02,61.25,1464442.0,46.844,46.9663,46.6453,46.8211,1464442.0
2015-08-26 11:30:00,61.25,61.38,60.8,61.04,1617598.0,46.8211,46.9204,46.4771,46.6605,1617598.0
2015-08-26 12:00:00,61.04,61.1,60.76,60.84,924543.0,46.6605,46.7064,46.4465,46.5077,924543.0
2015-08-26 12:30:00,60.83,61.14,60.54,61.14,1155607.0,46.5,46.737,46.2783,46.737,1155607.0
2015-08-26 13:00:00,61.14,61.39,60.95,61.38,1236660.0,46.737,46.9281,46.5917,46.9204,1236660.0
2015-08-26 13:30:00,61.38,61.69,61.23,61.66,1648121.0,46.9204,47.1574,46.8058,47.1345,1648121.0
2015-08-26 14:00:00,61.66,61.78,61.24,61.43,1276242.0,47.1345,47.2262,46.8134,46.9587,1276242.0
2015-08-26 14:30:00,61.43,62.02,61.38,61.98,1829495.0,46.9587,47.4097,46.9204,47.3791,1829495.0
2015-08-26 15:00:00,61.97,62.73,61.9,62.46,3009746.0,47.3715,47.9524,47.318,47.746,3009746.0
2015-08-26 15:30:00,62.46,62.98,62.46,62.9,4338442.0,47.746,48.1435,47.746,48.0824,4338442.0
2015-08-27 09:30:00,63.98,64.04,63.33,63.39,2741597.0,48.908,48.9538,48.4111,48.4569,2741597.0
2015-08-27 10:00:00,63.39,63.55,63.13,63.28,1523164.0,48.4569,48.5793,48.2582,48.3729,1523164.0
2015-08-27 10:30:00,63.28,64.11,63.21,64.05,1944664.0,48.3729,49.0073,48.3193,48.9615,1944664.0
2015-08-27 11:00:00,64.05,64.36,63.99,64.12,1343699.0,48.9615,49.1984,48.9156,49.015,1343699.0
2015-08-27 11:30:00,64.12,64.16,63.98,64.1,954810.0,49.015,49.0456,48.908,48.9997,954810.0
2015-08-27 12:00:00,64.11,64.45,64.08,64.25,903183.0,49.0073,49.2672,48.9844,49.1144,903183.0
2015-08-27 12:30:00,64.26,64.45,64.12,64.42,960530.0,49.122,49.2672,49.015,49.2443,960530.0
2015-08-27 13:00:00,64.42,64.56,64.32,64.45,1123515.0,49.2443,49.3513,49.1679,49.2672,1123515.0
2015-08-27 13:30:00,64.46,64.67,64.35,64.67,977104.0,49.2749,49.4354,49.1908,49.4354,977104.0
2015-08-27 14:00:00,64.67,64.7,64.05,64.17,1467661.0,49.4354,49.4583,48.9615,49.0532,1467661.0
2015-08-27 14:30:00,64.16,64.42,63.65,63.71,1674220.0,49.0456,49.2443,48.6557,48.7016,1674220.0
2015-08-27 15:00:00,63.71,64.09,63.41,64.04,2464139.0,48.7016,48.992,48.4722,48.9538,2464139.0
2015-08-27 15:30:00,64.04,64.73,63.83,64.55,4601290.0,48.9538,49.4813,48.7933,49.3437,4601290.0
2015-08-28 09:30:00,64.29,64.38,63.82,64.11,1789694.0,49.1449,49.2137,48.7856,49.0073,1789694.0
2015-08-28 10:00:00,64.11,64.43,63.89,64.32,1167066.0,49.0073,49.2519,48.8392,49.1679,1167066.0
2015-08-28 10:30:00,64.32,64.46,64.05,64.11,926621.0,49.1679,49.2749,48.9615,49.0073,926621.0
2015-08-28 11:00:00,64.12,64.27,64.03,64.23,839611.0,49.015,49.1296,48.9462,49.0991,839611.0
2015-08-28 11:30:00,64.24,64.37,63.93,64.05,1031661.0,49.1067,49.2061,48.8697,48.9615,1031661.0
2015-08-28 12:00:00,64.05,64.29,63.97,64.28,768039.0,48.9615,49.1449,48.9003,49.1373,768039.0
2015-08-28 12:30:00,64.28,64.43,64.25,64.27,688606.0,49.1373,49.2519,49.1144,49.1296,688606.0
2015-08-28 13:00:00,64.28,64.31,63.96,63.96,686470.0,49.1373,49.1602,48.8927,48.8927,686470.0
2015-08-28 13:30:00,63.96,64.04,63.74,63.93,813854.0,48.8927,48.9538,48.7245,48.8697,813854.0
2015-08-28 14:00:00,63.94,64.19,63.93,64.09,910670.0,48.8774,49.0685,48.8697,48.992,910670.0
2015-08-28 14:30:00,64.08,64.13,63.89,64.03,750332.0,48.9844,49.0226,48.8392,48.9462,750332.0
2015-08-28 15:00:00,64.03,64.04,63.74,63.83,1086673.0,48.9462,48.9538,48.7245,48.7933,1086673.0
2015-08-28 15:30:00,63.82,64.19,63.6,64.12,2499964.0,48.7856,49.0685,48.6175,49.015,2499964.0
2015-08-31 09:30:00,63.61,63.96,63.47,63.67,1296323.0,48.6251,48.8927,48.5181,48.671,1296323.0
2015-08-31 10:00:00,63.67,64.04,63.54,64.0,899833.0,48.671,48.9538,48.5716,48.9232,899833.0
2015-08-31 10:30:00,64.0,64.22,63.93,64.16,918019.0,48.9232,49.0914,48.8697,49.0456,918019.0
2015-08-31 11:00:00,64.14,64.21,63.89,64.16,713516.0,49.0303,49.0838,48.8392,49.0456,713516.0
2015-08-31 11:30:00,64.16,64.35,64.09,64.17,917991.0,49.0456,49.1908,48.992,49.0532,917991.0
2015-08-31 12:00:00,64.17,64.25,64.1,64.24,566156.0,49.0532,49.1144,48.9997,49.1067,566156.0
2015-08-31 12:30:00,64.24,64.35,64.19,64.2,545031.0,49.1067,49.1908,49.0685,49.0761,545031.0
2015-08-31 13:00:00,64.2,64.27,64.08,64.11,483358.0,49.0761,49.1296,48.9844,49.0073,483358.0
2015-08-31 13:30:00,64.11,64.12,63.9,63.97,496362.0,49.0073,49.015,48.8468,48.9003,496362.0
2015-08-31 14:00:00,63.98,64.05,63.78,63.94,466051.0,48.908,48.9615,48.7551,48.8774,466051.0
2015-08-31 14:30:00,63.94,64.03,63.84,63.92,846236.0,48.8774,48.9462,48.8009,48.8621,846236.0
2015-08-31 15:00:00,63.92,64.18,63.9,64.0,781455.0,48.8621,49.0608,48.8468,48.9232,781455.0
2015-08-31 15:30:00,63.99,64.33,63.98,64.11,2026677.0,48.9156,49.1755,48.908,49.0073,2026677.0
2015-09-01 09:30:00,62.94,62.94,62.2,62.3,3007655.0,48.113,48.113,47.5473,47.6237,3007655.0
2015-09-01 10:00:00,62.29,62.32,61.85,62.13,1795333.0,47.6161,47.639,47.2797,47.4938,1795333.0
2015-09-01 10:30:00,62.12,62.27,61.86,61.98,1178693.0,47.4861,47.6008,47.2874,47.3791,1178693.0
2015-09-01 11:00:00,61.99,62.27,61.85,62.14,1005167.0,47.3867,47.6008,47.2797,47.5014,1005167.0
2015-09-01 11:30:00,62.14,62.18,61.95,61.97,866112.0,47.5014,47.532,47.3562,47.3715,866112.0
2015-09-01 12:00:00,61.97,62.06,61.77,61.82,681594.0,47.3715,47.4403,47.2186,47.2568,681594.0
2015-09-01 12:30:00,61.82,61.87,61.52,61.56,1114938.0,47.2568,47.295,47.0275,47.058,1114938.0
2015-09-01 13:00:00,61.56,61.82,61.5,61.66,1057681.0,47.058,47.2568,47.0122,47.1345,1057681.0
2015-09-01 13:30:00,61.66,61.77,61.54,61.76,1130883.0,47.1345,47.2186,47.0428,47.2109,1130883.0
2015-09-01 14:00:00,61.76,61.78,61.45,61.52,1040468.0,47.2109,47.2262,46.974,47.0275,1040468.0
2015-09-01 14:30:00,61.52,61.98,61.5,61.87,1878643.0,47.0275,47.3791,47.0122,47.295,1878643.0
2015-09-01 15:00:00,61.88,61.95,61.37,61.42,1810095.0,47.3027,47.3562,46.9128,46.951,1810095.0
2015-09-01 15:30:00,61.41,61.66,60.99,61.45,3900531.0,46.9434,47.1345,46.6223,46.974,3900531.0
2015-09-02 09:30:00,62.62,62.92,62.34,62.38,2699337.0,47.8683,48.0977,47.6543,47.6849,2699337.0
2015-09-02 10:00:00,62.37,62.48,61.95,61.96,1180256.0,47.6772,47.7613,47.3562,47.3638,1180256.0
2015-09-02 10:30:00,61.96,62.02,61.7,61.81,822839.0,47.3638,47.4097,47.1651,47.2492,822839.0
2015-09-02 11:00:00,61.82,62.13,61.8,62.03,798180.0,47.2568,47.4938,47.2415,47.4173,798180.0
2015-09-02 11:30:00,62.04,62.09,61.63,61.71,750529.0,47.425,47.4632,47.1116,47.1727,750529.0
2015-09-02 12:00:00,61.7,61.77,61.54,61.72,598282.0,47.1651,47.2186,47.0428,47.1804,598282.0
2015-09-02 12:30:00,61.72,62.17,61.7,62.1,771694.0,47.1804,47.5243,47.1651,47.4708,771694.0
2015-09-02 13:00:00,62.1,62.35,62.02,62.33,558034.0,47.4708,47.6619,47.4097,47.6467,558034.0
2015-09-02 13:30:00,62.33,62.33,62.07,62.18,604662.0,47.6467,47.6467,47.4479,47.532,604662.0
2015-09-02 14:00:00,62.19,62.42,62.12,62.36,794706.0,47.5396,47.7155,47.4861,47.6696,794706.0
2015-09-02 14:30:00,62.36,62.38,61.94,62.16,853746.0,47.6696,47.6849,47.3485,47.5167,853746.0
2015-09-02 15:00:00,62.16,62.23,61.87,62.11,1053710.0,47.5167,47.5702,47.295,47.4785,1053710.0
2015-09-02 15:30:00,62.12,62.55,62.07,62.54,2659360.0,47.4861,47.8148,47.4479,47.8072,2659360.0
2015-09-03 09:30:00,62.88,63.23,62.57,63.04,1581847.0,48.0671,48.3346,47.8301,48.1894,1581847.0
2015-09-03 10:00:00,63.05,63.48,62.95,63.46,1248312.0,48.197,48.5257,48.1206,48.5105,1248312.0
2015-09-03 10:30:00,63.47,63.66,63.32,63.63,958335.0,48.5181,48.6633,48.4034,48.6404,958335.0
2015-09-03 11:00:00,63.63,63.65,63.29,63.32,1078279.0,48.6404,48.6557,48.3805,48.4034,1078279.0
2015-09-03 11:30:00,63.33,63.33,63.14,63.26,819352.0,48.4111,48.4111,48.2658,48.3576,819352.0
2015-09-03 12:00:00,63.26,63.36,63.19,63.23,600478.0,48.3576,48.434,48.3041,48.3346,600478.0
2015-09-03 12:30:00,63.23,63.25,62.93,62.95,814348.0,48.3346,48.3499,48.1053,48.1206,814348.0
2015-09-03 13:00:00,62.95,62.98,62.58,62.88,1002174.0,48.1206,48.1435,47.8378,48.0671,1002174.0
2015-09-03 13:30:00,62.88,62.9,62.63,62.64,591744.0,48.0671,48.0824,47.876,47.8836,591744.0
2015-09-03 14:00:00,62.64,62.74,62.52,62.67,1011845.0,47.8836,47.9601,47.7919,47.9066,1011845.0
2015-09-03 14:30:00,62.66,62.9,62.63,62.77,785011.0,47.8989,48.0824,47.876,47.983,785011.0
2015-09-03 15:00:00,62.77,62.86,62.63,62.71,975112.0,47.983,48.0518,47.876,47.9371,975112.0
2015-09-03 15:30:00,62.71,62.92,62.45,62.66,2983190.0,47.9371,48.0977,47.7384,47.8989,2983190.0
2015-09-04 09:30:00,61.8,61.92,61.19,61.3,2941447.0,47.2415,47.3332,46.7752,46.8593,2941447.0
2015-09-04 10:00:00,61.3,61.45,61.17,61.42,1337834.0,46.8593,46.974,46.7599,46.951,1337834.0
2015-09-04 10:30:00,61.42,61.49,61.09,61.13,1032157.0,46.951,47.0045,46.6988,46.7293,1032157.0
2015-09-04 11:00:00,61.14,61.23,60.97,61.14,1077300.0,46.737,46.8058,46.607,46.737,1077300.0
2015-09-04 11:30:00,61.14,61.31,61.0,61.21,855432.0,46.737,46.8669,46.63,46.7905,855432.0
2015-09-04 12:00:00,61.21,61.26,61.09,61.12,1079455.0,46.7905,46.8287,46.6988,46.7217,1079455.0
2015-09-04 12:30:00,61.12,61.31,61.1,61.21,721128.0,46.7217,46.8669,46.7064,46.7905,721128.0
2015-09-04 13:00:00,61.21,61.22,60.75,60.87,1063444.0,46.7905,46.7981,46.4389,46.5306,1063444.0
2015-09-04 13:30:00,60.87,61.13,60.83,61.1,698467.0,46.5306,46.7293,46.5,46.7064,698467.0
2015-09-04 14:00:00,61.1,61.11,60.93,61.02,1028820.0,46.7064,46.7141,46.5765,46.6453,1028820.0
2015-09-04 14:30:00,61.02,61.24,60.95,61.24,665280.0,46.6453,46.8134,46.5917,46.8134,665280.0
2015-09-04 15:00:00,61.25,61.5,61.19,61.5,1495542.0,46.8211,47.0122,46.7752,47.0122,1495542.0
2015-09-04 15:30:00,61.5,61.89,61.43,61.51,2961354.0,47.0122,47.3103,46.9587,47.0198,2961354.0
2015-09-08 09:30:00,62.77,62.89,62.41,62.55,1652201.0,47.983,48.0747,47.7078,47.8148,1652201.0
2015-09-08 10:00:00,62.56,62.7,62.42,62.69,1128617.0,47.8225,47.9295,47.7155,47.9218,1128617.0
2015-09-08 10:30:00,62.69,62.73,62.36,62.43,769357.0,47.9218,47.9524,47.6696,47.7231,769357.0
2015-09-08 11:00:00,62.44,62.5,62.34,62.46,738274.0,47.7307,47.7766,47.6543,47.746,738274.0
2015-09-08 11:30:00,62.46,62.51,62.33,62.37,689334.0,47.746,47.7843,47.6467,47.6772,689334.0
2015-09-08 12:00:00,62.38,62.8,62.35,62.77,556709.0,47.6849,48.0059,47.6619,47.983,556709.0
2015-09-08 12:30:00,62.78,62.81,62.59,62.62,466036.0,47.9906,48.0136,47.8454,47.8683,466036.0
2015-09-08 13:00:00,62.62,62.65,62.48,62.57,404552.0,47.8683,47.8913,47.7613,47.8301,404552.0
2015-09-08 13:30:00,62.57,62.73,62.51,62.73,396060.0,47.8301,47.9524,47.7843,47.9524,396060.0
2015-09-08 14:00:00,62.73,62.88,62.69,62.86,464095.0,47.9524,48.0671,47.9218,48.0518,464095.0
2015-09-08 14:30:00,62.86,63.08,62.86,62.99,870675.0,48.0518,48.22,48.0518,48.1512,870675.0
2015-09-08 15:00:00,63.01,63.08,62.88,62.99,713968.0,48.1665,48.22,48.0671,48.1512,713968.0
2015-09-08 15:30:00,62.99,63.2,62.94,63.15,2019084.0,48.1512,48.3117,48.113,48.2735,2019084.0
2015-09-09 09:30:00,63.94,64.34,63.92,64.2,1774136.0,48.8774,49.1831,48.8621,49.0761,1774136.0
2015-09-09 10:00:00,64.21,64.27,63.82,63.83,1281382.0,49.0838,49.1296,48.7856,48.7933,1281382.0
2015-09-09 10:30:00,63.82,63.88,63.4,63.51,913205.0,48.7856,48.8315,48.4646,48.5487,913205.0
2015-09-09 11:00:00,63.51,63.73,63.38,63.43,596944.0,48.5487,48.7168,48.4493,48.4875,596944.0
2015-09-09 11:30:00,63.44,63.56,63.29,63.42,390518.0,48.4952,48.5869,48.3805,48.4799,390518.0
2015-09-09 12:00:00,63.42,63.56,63.35,63.55,401093.0,48.4799,48.5869,48.4264,48.5793,401093.0
2015-09-09 12:30:00,63.56,63.58,63.26,63.32,391840.0,48.5869,48.6022,48.3576,48.4034,391840.0
2015-09-09 13:00:00,63.32,63.38,63.08,63.11,559329.0,48.4034,48.4493,48.22,48.2429,559329.0
2015-09-09 13:30:00,63.11,63.11,62.74,62.77,733359.0,48.2429,48.2429,47.9601,47.983,733359.0
2015-09-09 14:00:00,62.77,62.88,62.63,62.71,595826.0,47.983,48.0671,47.876,47.9371,595826.0
2015-09-09 14:30:00,62.72,62.76,62.48,62.68,667244.0,47.9448,47.9754,47.7613,47.9142,667244.0
2015-09-09 15:00:00,62.67,62.88,62.56,62.62,959378.0,47.9066,48.0671,47.8225,47.8683,959378.0
2015-09-09 15:30:00,62.62,62.62,62.0,62.19,2232549.0,47.8683,47.8683,47.3944,47.5396,2232549.0
2015-09-10 09:30:00,61.86,62.08,61.45,61.79,2057947.0,47.2874,47.4555,46.974,47.2339,2057947.0
2015-09-10 10:00:00,61.8,62.09,61.75,62.06,1165695.0,47.2415,47.4632,47.2033,47.4403,1165695.0
2015-09-10 10:30:00,62.07,62.64,62.03,62.53,1078848.0,47.4479,47.8836,47.4173,47.7995,1078848.0
2015-09-10 11:00:00,62.52,62.58,61.84,62.07,1342620.0,47.7919,47.8378,47.2721,47.4479,1342620.0
2015-09-10 11:30:00,62.08,62.44,62.06,62.39,717757.0,47.4555,47.7307,47.4403,47.6925,717757.0
2015-09-10 12:00:00,62.4,62.6,62.31,62.37,587153.0,47.7002,47.853,47.6314,47.6772,587153.0
2015-09-10 12:30:00,62.38,62.59,62.32,62.52,415349.0,47.6849,47.8454,47.639,47.7919,415349.0
2015-09-10 13:00:00,62.53,62.83,62.41,62.83,530104.0,47.7995,48.0289,47.7078,48.0289,530104.0
2015-09-10 13:30:00,62.83,63.0,62.8,62.89,725574.0,48.0289,48.1588,48.0059,48.0747,725574.0
2015-09-10 14:00:00,62.9,62.97,62.7,62.79,545588.0,48.0824,48.1359,47.9295,47.9983,545588.0
2015-09-10 14:30:00,62.79,62.85,62.64,62.65,587888.0,47.9983,48.0442,47.8836,47.8913,587888.0
2015-09-10 15:00:00,62.64,62.78,62.45,62.5,934178.0,47.8836,47.9906,47.7384,47.7766,934178.0
2015-09-10 15:30:00,62.5,62.7,62.3,62.65,2277294.0,47.7766,47.9295,47.6237,47.8913,2277294.0
2015-09-11 09:30:00,62.38,62.66,62.22,62.24,985068.0,47.6849,47.8989,47.5626,47.5779,985068.0
2015-09-11 10:00:00,62.23,62.29,62.08,62.13,577154.0,47.5702,47.6161,47.4555,47.4938,577154.0
2015-09-11 10:30:00,62.12,62.26,61.99,62.03,470250.0,47.4861,47.5931,47.3867,47.4173,470250.0
2015-09-11 11:00:00,62.03,62.18,61.98,62.17,409179.0,47.4173,47.532,47.3791,47.5243,409179.0
2015-09-11 11:30:00,62.17,62.42,62.08,62.35,462052.0,47.5243,47.7155,47.4555,47.6619,462052.0
2015-09-11 12:00:00,62.36,62.61,62.34,62.51,434028.0,47.6696,47.8607,47.6543,47.7843,434028.0
2015-09-11 12:30:00,62.51,62.56,62.39,62.48,368658.0,47.7843,47.8225,47.6925,47.7613,368658.0
2015-09-11 13:00:00,62.48,62.5,62.2,62.2,338198.0,47.7613,47.7766,47.5473,47.5473,338198.0
2015-09-11 13:30:00,62.2,62.27,62.13,62.16,515652.0,47.5473,47.6008,47.4938,47.5167,515652.0
2015-09-11 14:00:00,62.16,62.27,62.06,62.19,565007.0,47.5167,47.6008,47.4403,47.5396,565007.0
2015-09-11 14:30:00,62.18,62.32,62.17,62.27,563061.0,47.532,47.639,47.5243,47.6008,563061.0
2015-09-11 15:00:00,62.27,62.4,62.23,62.3,787585.0,47.6008,47.7002,47.5702,47.6237,787585.0
2015-09-11 15:30:00,62.29,62.61,62.19,62.54,2098559.0,47.6161,47.8607,47.5396,47.8072,2098559.0
2015-09-14 09:30:00,62.64,62.68,62.18,62.34,990072.0,47.8836,47.9142,47.532,47.6543,990072.0
2015-09-14 10:00:00,62.34,62.59,62.31,62.43,583677.0,47.6543,47.8454,47.6314,47.7231,583677.0
2015-09-14 10:30:00,62.42,62.69,62.42,62.62,538101.0,47.7155,47.9218,47.7155,47.8683,538101.0
2015-09-14 11:00:00,62.62,62.68,62.39,62.45,500590.0,47.8683,47.9142,47.6925,47.7384,500590.0
2015-09-14 11:30:00,62.44,62.46,62.31,62.37,460729.0,47.7307,47.746,47.6314,47.6772,460729.0
2015-09-14 12:00:00,62.38,62.38,62.12,62.26,519933.0,47.6849,47.6849,47.4861,47.5931,519933.0
2015-09-14 12:30:00,62.26,62.38,62.21,62.27,394788.0,47.5931,47.6849,47.5549,47.6008,394788.0
2015-09-14 13:00:00,62.26,62.27,62.15,62.19,422688.0,47.5931,47.6008,47.5091,47.5396,422688.0
2015-09-14 13:30:00,62.18,62.39,62.14,62.38,486479.0,47.532,47.6925,47.5014,47.6849,486479.0
2015-09-14 14:00:00,62.38,62.38,62.2,62.23,394724.0,47.6849,47.6849,47.5473,47.5702,394724.0
2015-09-14 14:30:00,62.23,62.38,62.2,62.27,393659.0,47.5702,47.6849,47.5473,47.6008,393659.0
2015-09-14 15:00:00,62.26,62.36,62.2,62.27,491738.0,47.5931,47.6696,47.5473,47.6008,491738.0
2015-09-14 15:30:00,62.27,62.4,62.17,62.36,1263144.0,47.6008,47.7002,47.5243,47.6696,1263144.0
2015-09-15 09:30:00,62.76,62.83,62.51,62.82,1210080.0,47.9754,48.0289,47.7843,48.0212,1210080.0
2015-09-15 10:00:00,62.82,63.09,62.72,62.89,1044697.0,48.0212,48.2276,47.9448,48.0747,1044697.0
2015-09-15 10:30:00,62.89,63.3,62.88,63.28,1038232.0,48.0747,48.3881,48.0671,48.3729,1038232.0
2015-09-15 11:00:00,63.29,63.32,63.07,63.15,555245.0,48.3805,48.4034,48.2123,48.2735,555245.0
2015-09-15 11:30:00,63.15,63.22,63.07,63.15,324457.0,48.2735,48.327,48.2123,48.2735,324457.0
2015-09-15 12:00:00,63.15,63.27,63.11,63.24,320112.0,48.2735,48.3652,48.2429,48.3423,320112.0
2015-09-15 12:30:00,63.23,63.28,63.19,63.21,365752.0,48.3346,48.3729,48.3041,48.3193,365752.0
2015-09-15 13:00:00,63.22,63.48,63.18,63.47,605282.0,48.327,48.5257,48.2964,48.5181,605282.0
2015-09-15 13:30:00,63.47,63.6,63.44,63.52,778310.0,48.5181,48.6175,48.4952,48.5563,778310.0
2015-09-15 14:00:00,63.52,63.65,63.49,63.59,626571.0,48.5563,48.6557,48.5334,48.6098,626571.0
2015-09-15 14:30:00,63.58,63.79,63.57,63.77,806881.0,48.6022,48.7627,48.5945,48.7474,806881.0
2015-09-15 15:00:00,63.77,63.89,63.75,63.78,1155630.0,48.7474,48.8392,48.7321,48.7551,1155630.0
2015-09-15 15:30:00,63.77,63.83,63.57,63.58,2270831.0,48.7474,48.7933,48.5945,48.6022,2270831.0
2015-09-16 09:30:00,63.89,63.99,63.4,63.41,1456608.0,48.8392,48.9156,48.4646,48.4722,1456608.0
2015-09-16 10:00:00,63.41,63.54,63.26,63.38,939683.0,48.4722,48.5716,48.3576,48.4493,939683.0
2015-09-16 10:30:00,63.38,63.44,63.21,63.37,581997.0,48.4493,48.4952,48.3193,48.4417,581997.0
2015-09-16 11:00:00,63.37,63.77,63.32,63.74,612235.0,48.4417,48.7474,48.4034,48.7245,612235.0
2015-09-16 11:30:00,63.74,63.85,63.71,63.84,528963.0,48.7245,48.8086,48.7016,48.8009,528963.0
2015-09-16 12:00:00,63.84,64.07,63.84,64.06,839180.0,48.8009,48.9768,48.8009,48.9691,839180.0
2015-09-16 12:30:00,64.05,64.18,64.0,64.05,543142.0,48.9615,49.0608,48.9232,48.9615,543142.0
2015-09-16 13:00:00,64.04,64.04,63.89,63.92,361397.0,48.9538,48.9538,48.8392,48.8621,361397.0
2015-09-16 13:30:00,63.91,64.15,63.87,64.13,545849.0,48.8544,49.0379,48.8239,49.0226,545849.0
2015-09-16 14:00:00,64.13,64.13,63.92,64.02,459321.0,49.0226,49.0226,48.8621,48.9385,459321.0
2015-09-16 14:30:00,64.02,64.2,63.91,64.13,628737.0,48.9385,49.0761,48.8544,49.0226,628737.0
2015-09-16 15:00:00,64.14,64.26,64.08,64.24,717625.0,49.0303,49.122,48.9844,49.1067,717625.0
2015-09-16 15:30:00,64.24,64.29,64.09,64.11,1778729.0,49.1067,49.1449,48.992,49.0073,1778729.0
2015-09-17 09:30:00,64.14,64.35,63.89,64.19,1302059.0,49.0303,49.1908,48.8392,49.0685,1302059.0
2015-09-17 10:00:00,64.18,64.2,63.89,63.91,791120.0,49.0608,49.0761,48.8392,48.8544,791120.0
2015-09-17 10:30:00,63.92,64.0,63.77,63.98,600914.0,48.8621,48.9232,48.7474,48.908,600914.0
2015-09-17 11:00:00,63.98,64.22,63.98,64.22,525016.0,48.908,49.0914,48.908,49.0914,525016.0
2015-09-17 11:30:00,64.23,64.28,64.19,64.27,534678.0,49.0991,49.1373,49.0685,49.1296,534678.0
2015-09-17 12:00:00,64.26,64.4,64.22,64.36,499435.0,49.122,49.229,49.0914,49.1984,499435.0
2015-09-17 12:30:00,64.36,64.51,64.33,64.48,497901.0,49.1984,49.3131,49.1755,49.2902,497901.0
2015-09-17 13:00:00,64.48,64.64,64.42,64.54,1020960.0,49.2902,49.4125,49.2443,49.336,1020960.0
2015-09-17 13:30:00,64.54,64.57,64.32,64.38,637441.0,49.336,49.359,49.1679,49.2137,637441.0
2015-09-17 14:00:00,64.41,64.64,63.29,63.39,2701436.0,49.2367,49.4125,48.3805,48.4569,2701436.0
2015-09-17 14:30:00,63.38,64.2,63.36,63.9,1767392.0,48.4493,49.0761,48.434,48.8468,1767392.0
2015-09-17 15:00:00,63.91,63.97,62.39,62.73,3267276.0,48.8544,48.9003,47.6925,47.9524,3267276.0
2015-09-17 15:30:00,62.72,63.03,62.46,62.64,3997956.0,47.9448,48.1818,47.746,47.8836,3997956.0
2015-09-18 09:30:00,61.83,61.83,60.78,60.97,8925133.0,47.2644,47.2644,46.4618,46.607,8925133.0
2015-09-18 10:00:00,60.96,61.45,60.89,61.33,2127760.0,46.5994,46.974,46.5459,46.8822,2127760.0
2015-09-18 10:30:00,61.33,61.37,61.02,61.14,1319156.0,46.8822,46.9128,46.6453,46.737,1319156.0
2015-09-18 11:00:00,61.13,61.29,61.04,61.1,1114037.0,46.7293,46.8517,46.6605,46.7064,1114037.0
2015-09-18 11:30:00,61.1,61.42,60.95,61.31,972076.0,46.7064,46.951,46.5917,46.8669,972076.0
2015-09-18 12:00:00,61.32,61.32,60.89,61.02,838867.0,46.8746,46.8746,46.5459,46.6453,838867.0
2015-09-18 12:30:00,61.02,61.1,60.89,61.09,1026532.0,46.6453,46.7064,46.5459,46.6988,1026532.0
2015-09-18 13:00:00,61.08,61.15,60.91,61.03,698036.0,46.6911,46.7446,46.5612,46.6529,698036.0
2015-09-18 13:30:00,61.03,61.12,60.85,60.91,1104374.0,46.6529,46.7217,46.5153,46.5612,1104374.0
2015-09-18 14:00:00,60.9,61.21,60.86,61.1,798407.0,46.5535,46.7905,46.5229,46.7064,798407.0
2015-09-18 14:30:00,61.1,61.24,60.96,61.08,816455.0,46.7064,46.8134,46.5994,46.6911,816455.0
2015-09-18 15:00:00,61.07,61.16,60.88,60.96,1301798.0,46.6835,46.7523,46.5382,46.5994,1301798.0
2015-09-18 15:30:00,60.96,61.06,60.84,60.98,3531567.0,46.5994,46.6758,46.5077,46.6147,3531567.0
2015-09-21 09:30:00,61.52,61.91,61.29,61.3,2005199.0,47.0275,47.3256,46.8517,46.8593,2005199.0
2015-09-21 10:00:00,61.29,61.38,61.17,61.23,1225921.0,46.8517,46.9204,46.7599,46.8058,1225921.0
2015-09-21 10:30:00,61.23,61.76,61.22,61.56,990694.0,46.8058,47.2109,46.7981,47.058,990694.0
2015-09-21 11:00:00,61.56,61.85,61.52,61.74,729978.0,47.058,47.2797,47.0275,47.1956,729978.0
2015-09-21 11:30:00,61.73,61.77,61.4,61.51,873712.0,47.188,47.2186,46.9357,47.0198,873712.0
2015-09-21 12:00:00,61.52,61.52,61.23,61.41,476998.0,47.0275,47.0275,46.8058,46.9434,476998.0
2015-09-21 12:30:00,61.41,61.42,61.08,61.18,620586.0,46.9434,46.951,46.6911,46.7676,620586.0
2015-09-21 13:00:00,61.18,61.45,61.15,61.37,482668.0,46.7676,46.974,46.7446,46.9128,482668.0
2015-09-21 13:30:00,61.37,61.47,61.24,61.28,443176.0,46.9128,46.9892,46.8134,46.844,443176.0
2015-09-21 14:00:00,61.27,61.37,61.14,61.17,583528.0,46.8364,46.9128,46.737,46.7599,583528.0
2015-09-21 14:30:00,61.18,61.55,61.13,61.47,1078299.0,46.7676,47.0504,46.7293,46.9892,1078299.0
2015-09-21 15:00:00,61.47,61.49,61.37,61.44,703088.0,46.9892,47.0045,46.9128,46.9663,703088.0
2015-09-21 15:30:00,61.45,61.5,61.2,61.46,1479882.0,46.974,47.0122,46.7829,46.9816,1479882.0
2015-09-22 09:30:00,60.6,60.95,60.47,60.84,1719280.0,46.3242,46.5917,46.2248,46.5077,1719280.0
2015-09-22 10:00:00,60.84,61.09,60.62,60.68,944928.0,46.5077,46.6988,46.3395,46.3854,944928.0
2015-09-22 10:30:00,60.68,60.69,60.42,60.56,933365.0,46.3854,46.393,46.1866,46.2936,933365.0
2015-09-22 11:00:00,60.56,60.62,60.48,60.51,716758.0,46.2936,46.3395,46.2325,46.2554,716758.0
2015-09-22 11:30:00,60.51,60.74,60.5,60.69,744405.0,46.2554,46.4312,46.2478,46.393,744405.0
2015-09-22 12:00:00,60.69,60.87,60.58,60.67,671986.0,46.393,46.5306,46.3089,46.3777,671986.0
2015-09-22 12:30:00,60.67,60.75,60.51,60.54,609525.0,46.3777,46.4389,46.2554,46.2783,609525.0
2015-09-22 13:00:00,60.53,60.73,60.47,60.48,483699.0,46.2707,46.4236,46.2248,46.2325,483699.0
2015-09-22 13:30:00,60.49,60.75,60.49,60.68,565020.0,46.2401,46.4389,46.2401,46.3854,565020.0
2015-09-22 14:00:00,60.67,60.75,60.52,60.62,668446.0,46.3777,46.4389,46.263,46.3395,668446.0
2015-09-22 14:30:00,60.63,60.75,60.42,60.58,863356.0,46.3471,46.4389,46.1866,46.3089,863356.0
2015-09-22 15:00:00,60.58,60.68,60.43,60.68,795217.0,46.3089,46.3854,46.1942,46.3854,795217.0
2015-09-22 15:30:00,60.67,61.0,60.67,60.9,2123684.0,46.3777,46.63,46.3777,46.5535,2123684.0
2015-09-23 09:30:00,60.8,60.87,60.62,60.79,1161026.0,46.4771,46.5306,46.3395,46.4694,1161026.0
2015-09-23 10:00:00,60.8,60.95,60.67,60.91,1216437.0,46.4771,46.5917,46.3777,46.5612,1216437.0
2015-09-23 10:30:00,60.92,61.15,60.86,61.02,813869.0,46.5688,46.7446,46.5229,46.6453,813869.0
2015-09-23 11:00:00,61.02,61.04,60.57,60.6,761739.0,46.6453,46.6605,46.3013,46.3242,761739.0
2015-09-23 11:30:00,60.6,60.61,60.36,60.45,600977.0,46.3242,46.3318,46.1407,46.2095,600977.0
2015-09-23 12:00:00,60.45,60.45,60.32,60.39,385403.0,46.2095,46.2095,46.1102,46.1637,385403.0
2015-09-23 12:30:00,60.39,60.49,60.36,60.42,426802.0,46.1637,46.2401,46.1407,46.1866,426802.0
2015-09-23 13:00:00,60.43,60.58,60.4,60.41,475386.0,46.1942,46.3089,46.1713,46.179,475386.0
2015-09-23 13:30:00,60.41,60.73,60.36,60.7,655213.0,46.179,46.4236,46.1407,46.4006,655213.0
2015-09-23 14:00:00,60.69,60.84,60.62,60.63,836225.0,46.393,46.5077,46.3395,46.3471,836225.0
2015-09-23 14:30:00,60.62,60.74,60.51,60.61,487456.0,46.3395,46.4312,46.2554,46.3318,487456.0
2015-09-23 15:00:00,60.61,60.7,60.48,60.58,685748.0,46.3318,46.4006,46.2325,46.3089,685748.0
2015-09-23 15:30:00,60.58,60.75,60.49,60.63,1304913.0,46.3089,46.4389,46.2401,46.3471,1304913.0
2015-09-24 09:30:00,60.01,60.23,59.67,59.81,1840327.0,45.8732,46.0414,45.6133,45.7203,1840327.0
2015-09-24 10:00:00,59.83,60.0,59.56,59.59,906011.0,45.7356,45.8655,45.5292,45.5521,906011.0
2015-09-24 10:30:00,59.59,59.73,59.46,59.58,846271.0,45.5521,45.6591,45.4528,45.5445,846271.0
2015-09-24 11:00:00,59.58,59.75,59.5,59.59,896778.0,45.5445,45.6744,45.4833,45.5521,896778.0
2015-09-24 11:30:00,59.59,59.87,59.57,59.85,890110.0,45.5521,45.7662,45.5368,45.7509,890110.0
2015-09-24 12:00:00,59.86,59.96,59.78,59.92,706518.0,45.7585,45.835,45.6974,45.8044,706518.0
2015-09-24 12:30:00,59.93,60.16,59.73,59.74,809900.0,45.812,45.9879,45.6591,45.6668,809900.0
2015-09-24 13:00:00,59.74,59.84,59.66,59.74,587393.0,45.6668,45.7432,45.6056,45.6668,587393.0
2015-09-24 13:30:00,59.75,59.95,59.65,59.91,881352.0,45.6744,45.8273,45.598,45.7967,881352.0
2015-09-24 14:00:00,59.91,60.19,59.84,60.11,595757.0,45.7967,46.0108,45.7432,45.9496,595757.0
2015-09-24 14:30:00,60.12,60.38,59.99,60.29,847855.0,45.9573,46.156,45.8579,46.0872,847855.0
2015-09-24 15:00:00,60.29,60.35,59.91,60.3,975851.0,46.0872,46.1331,45.7967,46.0949,975851.0
2015-09-24 15:30:00,60.3,60.38,60.11,60.24,2154427.0,46.0949,46.156,45.9496,46.049,2154427.0
2015-09-25 09:30:00,61.27,61.48,60.87,61.46,3600187.0,46.8364,46.9969,46.5306,46.9816,3600187.0
2015-09-25 10:00:00,61.45,61.46,61.19,61.3,1222012.0,46.974,46.9816,46.7752,46.8593,1222012.0
2015-09-25 10:30:00,61.29,61.58,61.25,61.58,899645.0,46.8517,47.0733,46.8211,47.0733,899645.0
2015-09-25 11:00:00,61.58,61.59,61.41,61.56,644302.0,47.0733,47.081,46.9434,47.058,644302.0
2015-09-25 11:30:00,61.57,61.57,61.39,61.44,432538.0,47.0657,47.0657,46.9281,46.9663,432538.0
2015-09-25 12:00:00,61.44,61.45,61.24,61.37,410721.0,46.9663,46.974,46.8134,46.9128,410721.0
2015-09-25 12:30:00,61.38,61.54,61.37,61.5,355793.0,46.9204,47.0428,46.9128,47.0122,355793.0
2015-09-25 13:00:00,61.51,61.79,61.51,61.59,609883.0,47.0198,47.2339,47.0198,47.081,609883.0
2015-09-25 13:30:00,61.59,61.83,61.57,61.76,595955.0,47.081,47.2644,47.0657,47.2109,595955.0
2015-09-25 14:00:00,61.76,61.86,61.47,61.51,845326.0,47.2109,47.2874,46.9892,47.0198,845326.0
2015-09-25 14:30:00,61.52,61.61,61.27,61.5,1254619.0,47.0275,47.0963,46.8364,47.0122,1254619.0
2015-09-25 15:00:00,61.51,61.52,61.14,61.38,1432146.0,47.0198,47.0275,46.737,46.9204,1432146.0
2015-09-25 15:30:00,61.37,61.7,61.32,61.48,2295749.0,46.9128,47.1651,46.8746,46.9969,2295749.0
2015-09-28 09:30:00,60.92,61.01,60.35,60.49,1693927.0,46.5688,46.6376,46.1331,46.2401,1693927.0
2015-09-28 10:00:00,60.49,60.55,60.28,60.49,962837.0,46.2401,46.286,46.0796,46.2401,962837.0
2015-09-28 10:30:00,60.49,60.61,60.4,60.49,842898.0,46.2401,46.3318,46.1713,46.2401,842898.0
2015-09-28 11:00:00,60.49,60.61,60.32,60.37,568619.0,46.2401,46.3318,46.1102,46.1484,568619.0
2015-09-28 11:30:00,60.37,60.4,60.18,60.19,697869.0,46.1484,46.1713,46.0031,46.0108,697869.0
2015-09-28 12:00:00,60.19,60.2,59.8,59.84,1428886.0,46.0108,46.0184,45.7127,45.7432,1428886.0
2015-09-28 12:30:00,59.84,59.94,59.69,59.85,746696.0,45.7432,45.8197,45.6286,45.7509,746696.0
2015-09-28 13:00:00,59.85,60.01,59.79,59.83,767437.0,45.7509,45.8732,45.705,45.7356,767437.0
2015-09-28 13:30:00,59.82,60.02,59.8,59.91,628154.0,45.7279,45.8808,45.7127,45.7967,628154.0
2015-09-28 14:00:00,59.92,59.96,59.73,59.82,950044.0,45.8044,45.835,45.6591,45.7279,950044.0
2015-09-28 14:30:00,59.83,60.07,59.77,59.9,1252858.0,45.7356,45.9191,45.6897,45.7891,1252858.0
2015-09-28 15:00:00,59.9,59.97,59.78,59.89,1054136.0,45.7891,45.8426,45.6974,45.7815,1054136.0
2015-09-28 15:30:00,59.88,60.3,59.86,59.99,2615588.0,45.7738,46.0949,45.7585,45.8579,2615588.0
2015-09-29 09:30:00,60.0,60.13,58.73,59.32,3086834.0,45.8655,45.9649,44.8947,45.3457,3086834.0
2015-09-29 10:00:00,59.32,59.77,59.12,59.75,2473619.0,45.3457,45.6897,45.1928,45.6744,2473619.0
2015-09-29 10:30:00,59.76,59.83,59.47,59.68,1129931.0,45.6821,45.7356,45.4604,45.6209,1129931.0
2015-09-29 11:00:00,59.69,59.79,59.35,59.46,756645.0,45.6286,45.705,45.3687,45.4528,756645.0
2015-09-29 11:30:00,59.46,59.77,59.35,59.66,691578.0,45.4528,45.6897,45.3687,45.6056,691578.0
2015-09-29 12:00:00,59.66,59.67,59.36,59.55,831268.0,45.6056,45.6133,45.3763,45.5216,831268.0
2015-09-29 12:30:00,59.56,59.63,59.35,59.37,561684.0,45.5292,45.5827,45.3687,45.384,561684.0
2015-09-29 13:00:00,59.38,59.63,59.38,59.48,601612.0,45.3916,45.5827,45.3916,45.468,601612.0
2015-09-29 13:30:00,59.49,59.75,59.48,59.67,648703.0,45.4757,45.6744,45.468,45.6133,648703.0
2015-09-29 14:00:00,59.68,59.73,59.45,59.66,772872.0,45.6209,45.6591,45.4451,45.6056,772872.0
2015-09-29 14:30:00,59.67,59.71,59.49,59.55,881306.0,45.6133,45.6439,45.4757,45.5216,881306.0
2015-09-29 15:00:00,59.56,59.67,59.41,59.44,1360669.0,45.5292,45.6133,45.4145,45.4375,1360669.0
2015-09-29 15:30:00,59.44,59.96,59.44,59.84,2673522.0,45.4375,45.835,45.4375,45.7432,2673522.0
2015-09-30 09:30:00,60.7,60.82,60.5,60.52,1741646.0,46.4006,46.4924,46.2478,46.263,1741646.0
2015-09-30 10:00:00,60.51,60.89,60.5,60.87,1033064.0,46.2554,46.5459,46.2478,46.5306,1033064.0
2015-09-30 10:30:00,60.86,60.95,60.74,60.82,862606.0,46.5229,46.5917,46.4312,46.4924,862606.0
2015-09-30 11:00:00,60.81,60.92,60.68,60.86,910392.0,46.4847,46.5688,46.3854,46.5229,910392.0
2015-09-30 11:30:00,60.87,60.9,60.5,60.63,828897.0,46.5306,46.5535,46.2478,46.3471,828897.0
2015-09-30 12:00:00,60.64,60.65,60.38,60.47,573618.0,46.3548,46.3624,46.156,46.2248,573618.0
2015-09-30 12:30:00,60.47,60.51,60.11,60.16,797208.0,46.2248,46.2554,45.9496,45.9879,797208.0
2015-09-30 13:00:00,60.16,60.53,60.15,60.46,749284.0,45.9879,46.2707,45.9802,46.2172,749284.0
2015-09-30 13:30:00,60.47,60.74,60.37,60.73,766463.0,46.2248,46.4312,46.1484,46.4236,766463.0
2015-09-30 14:00:00,60.73,60.82,60.61,60.75,476784.0,46.4236,46.4924,46.3318,46.4389,476784.0
2015-09-30 14:30:00,60.76,60.8,60.57,60.72,698485.0,46.4465,46.4771,46.3013,46.4159,698485.0
2015-09-30 15:00:00,60.71,60.88,60.62,60.87,1893560.0,46.4083,46.5382,46.3395,46.5306,1893560.0
2015-09-30 15:30:00,60.87,61.0,60.83,60.95,2540595.0,46.5306,46.63,46.5,46.5917,2540595.0
2015-10-01 09:30:00,61.12,61.87,61.07,61.31,2679029.0,46.7217,47.295,46.6835,46.8669,2679029.0
2015-10-01 10:00:00,61.3,61.56,61.01,61.49,1289590.0,46.8593,47.058,46.6376,47.0045,1289590.0
2015-10-01 10:30:00,61.49,61.55,61.02,61.04,948269.0,47.0045,47.0504,46.6453,46.6605,948269.0
2015-10-01 11:00:00,61.04,61.16,60.9,61.02,729573.0,46.6605,46.7523,46.5535,46.6453,729573.0
2015-10-01 11:30:00,61.03,61.15,60.67,60.73,889031.0,46.6529,46.7446,46.3777,46.4236,889031.0
2015-10-01 12:00:00,60.73,60.8,60.54,60.78,896088.0,46.4236,46.4771,46.2783,46.4618,896088.0
2015-10-01 12:30:00,60.78,60.87,60.65,60.74,647596.0,46.4618,46.5306,46.3624,46.4312,647596.0
2015-10-01 13:00:00,60.74,60.83,60.59,60.8,655939.0,46.4312,46.5,46.3166,46.4771,655939.0
2015-10-01 13:30:00,60.81,61.17,60.78,61.12,847617.0,46.4847,46.7599,46.4618,46.7217,847617.0
2015-10-01 14:00:00,61.13,61.37,61.06,61.17,891546.0,46.7293,46.9128,46.6758,46.7599,891546.0
2015-10-01 14:30:00,61.17,61.39,61.1,61.31,662334.0,46.7599,46.9281,46.7064,46.8669,662334.0
2015-10-01 15:00:00,61.32,61.44,61.28,61.39,1029365.0,46.8746,46.9663,46.844,46.9281,1029365.0
2015-10-01 15:30:00,61.38,61.47,61.16,61.4,1812024.0,46.9204,46.9892,46.7523,46.9357,1812024.0
2015-10-02 09:30:00,59.5,59.6,58.73,58.96,2800045.0,45.8124,45.8894,45.2196,45.3967,2800045.0
2015-10-02 10:00:00,58.97,58.98,58.53,58.79,2072817.0,45.4044,45.4121,45.0656,45.2658,2072817.0
2015-10-02 10:30:00,58.79,59.28,58.74,59.28,1509457.0,45.2658,45.643,45.2273,45.643,1509457.0
2015-10-02 11:00:00,59.28,59.4,59.04,59.24,1244557.0,45.643,45.7354,45.4583,45.6122,1244557.0
2015-10-02 11:30:00,59.23,59.44,59.14,59.33,929169.0,45.6045,45.7662,45.5352,45.6815,929169.0
2015-10-02 12:00:00,59.33,59.71,59.27,59.6,1129402.0,45.6815,45.9741,45.6353,45.8894,1129402.0
2015-10-02 12:30:00,59.62,60.2,59.61,60.08,1342844.0,45.9048,46.3514,45.8971,46.259,1342844.0
2015-10-02 13:00:00,60.08,60.34,60.04,60.13,1071925.0,46.259,46.4592,46.2282,46.2975,1071925.0
2015-10-02 13:30:00,60.14,60.23,59.82,60.04,1040769.0,46.3052,46.3745,46.0588,46.2282,1040769.0
2015-10-02 14:00:00,60.04,60.21,60.0,60.18,878411.0,46.2282,46.3591,46.1974,46.336,878411.0
2015-10-02 14:30:00,60.18,60.28,60.08,60.09,594087.0,46.336,46.413,46.259,46.2667,594087.0
2015-10-02 15:00:00,60.1,60.56,60.07,60.55,1049512.0,46.2744,46.6286,46.2513,46.6209,1049512.0
2015-10-02 15:30:00,60.55,60.86,60.54,60.85,2058325.0,46.6209,46.8596,46.6132,46.8519,2058325.0
2015-10-05 09:30:00,61.24,62.01,61.22,62.01,1853302.0,47.1522,47.745,47.1368,47.745,1853302.0
2015-10-05 10:00:00,62.01,62.14,61.77,62.02,1216876.0,47.745,47.8451,47.5602,47.7527,1216876.0
2015-10-05 10:30:00,62.02,62.04,61.69,61.78,844169.0,47.7527,47.7681,47.4986,47.5679,844169.0
2015-10-05 11:00:00,61.78,61.93,61.75,61.86,577466.0,47.5679,47.6834,47.5448,47.6295,577466.0
2015-10-05 11:30:00,61.86,61.92,61.71,61.91,462760.0,47.6295,47.6757,47.514,47.668,462760.0
2015-10-05 12:00:00,61.91,61.98,61.85,61.89,541781.0,47.668,47.7219,47.6218,47.6526,541781.0
2015-10-05 12:30:00,61.89,61.94,61.75,61.77,490362.0,47.6526,47.6911,47.5448,47.5602,490362.0
2015-10-05 13:00:00,61.77,61.89,61.71,61.83,597093.0,47.5602,47.6526,47.514,47.6064,597093.0
2015-10-05 13:30:00,61.82,61.85,61.69,61.8,509564.0,47.5987,47.6218,47.4986,47.5833,509564.0
2015-10-05 14:00:00,61.8,62.09,61.8,62.08,594969.0,47.5833,47.8066,47.5833,47.7989,594969.0
2015-10-05 14:30:00,62.08,62.19,62.02,62.1,625232.0,47.7989,47.8836,47.7527,47.8143,625232.0
2015-10-05 15:00:00,62.1,62.17,61.99,62.07,1016680.0,47.8143,47.8682,47.7296,47.7912,1016680.0
2015-10-05 15:30:00,62.06,62.24,61.95,62.0,1574478.0,47.7835,47.9221,47.6988,47.7373,1574478.0
2015-10-06 09:30:00,61.84,62.25,61.64,62.22,1336610.0,47.6141,47.9298,47.4601,47.9067,1336610.0
2015-10-06 10:00:00,62.21,62.21,61.65,61.71,772692.0,47.899,47.899,47.4678,47.514,772692.0
2015-10-06 10:30:00,61.71,61.95,61.61,61.9,965921.0,47.514,47.6988,47.437,47.6603,965921.0
2015-10-06 11:00:00,61.89,62.36,61.88,62.34,971400.0,47.6526,48.0145,47.6449,47.9991,971400.0
2015-10-06 11:30:00,62.35,62.35,62.02,62.1,710674.0,48.0068,48.0068,47.7527,47.8143,710674.0
2015-10-06 12:00:00,62.1,62.16,61.91,61.93,541652.0,47.8143,47.8605,47.668,47.6834,541652.0
2015-10-06 12:30:00,61.93,62.01,61.79,61.99,483283.0,47.6834,47.745,47.5756,47.7296,483283.0
2015-10-06 13:00:00,61.99,62.09,61.93,61.97,395359.0,47.7296,47.8066,47.6834,47.7142,395359.0
2015-10-06 13:30:00,61.97,62.03,61.87,61.94,480973.0,47.7142,47.7604,47.6372,47.6911,480973.0
2015-10-06 14:00:00,61.94,62.11,61.83,62.11,680200.0,47.6911,47.822,47.6064,47.822,680200.0
2015-10-06 14:30:00,62.11,62.16,61.98,62.01,513391.0,47.822,47.8605,47.7219,47.745,513391.0
2015-10-06 15:00:00,62.01,62.14,61.95,62.01,515593.0,47.745,47.8451,47.6988,47.745,515593.0
2015-10-06 15:30:00,62.01,62.06,61.87,62.02,1692877.0,47.745,47.7835,47.6372,47.7527,1692877.0
2015-10-07 09:30:00,62.55,63.03,62.45,62.74,1471941.0,48.1608,48.5304,48.0838,48.3071,1471941.0
2015-10-07 10:00:00,62.75,62.9,62.67,62.83,1026659.0,48.3148,48.4303,48.2532,48.3764,1026659.0
2015-10-07 10:30:00,62.82,62.82,62.29,62.4,815922.0,48.3687,48.3687,47.9606,48.0453,815922.0
2015-10-07 11:00:00,62.41,62.41,61.85,61.89,818365.0,48.053,48.053,47.6218,47.6526,818365.0
2015-10-07 11:30:00,61.89,62.08,61.82,62.05,857157.0,47.6526,47.7989,47.5987,47.7758,857157.0
2015-10-07 12:00:00,62.04,62.07,61.75,61.8,591443.0,47.7681,47.7912,47.5448,47.5833,591443.0
2015-10-07 12:30:00,61.81,62.02,61.79,61.84,454940.0,47.591,47.7527,47.5756,47.6141,454940.0
2015-10-07 13:00:00,61.84,62.02,61.8,61.94,457284.0,47.6141,47.7527,47.5833,47.6911,457284.0
2015-10-07 13:30:00,61.94,62.25,61.94,62.15,740784.0,47.6911,47.9298,47.6911,47.8528,740784.0
2015-10-07 14:00:00,62.16,62.29,61.93,62.0,610128.0,47.8605,47.9606,47.6834,47.7373,610128.0
2015-10-07 14:30:00,62.0,62.07,61.8,61.84,599317.0,47.7373,47.7912,47.5833,47.6141,599317.0
2015-10-07 15:00:00,61.85,62.02,61.81,61.88,793037.0,47.6218,47.7527,47.591,47.6449,793037.0
2015-10-07 15:30:00,61.89,62.13,61.87,62.12,1642766.0,47.6526,47.8374,47.6372,47.8297,1642766.0
2015-10-08 09:30:00,61.85,62.12,61.56,61.71,1264537.0,47.6218,47.8297,47.3985,47.514,1264537.0
2015-10-08 10:00:00,61.72,61.89,61.43,61.47,856339.0,47.5217,47.6526,47.2984,47.3292,856339.0
2015-10-08 10:30:00,61.47,61.64,61.44,61.63,524549.0,47.3292,47.4601,47.3061,47.4524,524549.0
2015-10-08 11:00:00,61.62,61.81,61.52,61.78,605654.0,47.4447,47.591,47.3677,47.5679,605654.0
2015-10-08 11:30:00,61.78,61.95,61.77,61.92,469465.0,47.5679,47.6988,47.5602,47.6757,469465.0
2015-10-08 12:00:00,61.91,62.01,61.83,61.84,468869.0,47.668,47.745,47.6064,47.6141,468869.0
2015-10-08 12:30:00,61.84,61.9,61.65,61.78,434616.0,47.6141,47.6603,47.4678,47.5679,434616.0
2015-10-08 13:00:00,61.78,62.01,61.76,61.98,396801.0,47.5679,47.745,47.5525,47.7219,396801.0
2015-10-08 13:30:00,61.99,62.14,61.95,62.11,418882.0,47.7296,47.8451,47.6988,47.822,418882.0
2015-10-08 14:00:00,62.11,62.25,61.65,61.8,2126763.0,47.822,47.9298,47.4678,47.5833,2126763.0
2015-10-08 14:30:00,61.8,62.23,61.78,62.2,1084953.0,47.5833,47.9144,47.5679,47.8913,1084953.0
2015-10-08 15:00:00,62.2,62.23,61.98,62.03,2034841.0,47.8913,47.9144,47.7219,47.7604,2034841.0
2015-10-08 15:30:00,62.04,62.13,61.95,62.12,1755108.0,47.7681,47.8374,47.6988,47.8297,1755108.0
2015-10-09 09:30:00,62.39,62.55,62.15,62.44,1361159.0,48.0376,48.1608,47.8528,48.0761,1361159.0
2015-10-09 10:00:00,62.43,62.46,61.98,61.98,1139043.0,48.0684,48.0915,47.7219,47.7219,1139043.0
2015-10-09 10:30:00,61.98,62.15,61.97,62.11,718349.0,47.7219,47.8528,47.7142,47.822,718349.0
2015-10-09 11:00:00,62.11,62.18,61.92,62.03,571255.0,47.822,47.8759,47.6757,47.7604,571255.0
2015-10-09 11:30:00,62.02,62.03,61.86,61.94,498564.0,47.7527,47.7604,47.6295,47.6911,498564.0
2015-10-09 12:00:00,61.94,61.99,61.68,61.73,631066.0,47.6911,47.7296,47.4909,47.5294,631066.0
2015-10-09 12:30:00,61.73,61.81,61.62,61.78,654093.0,47.5294,47.591,47.4447,47.5679,654093.0
2015-10-09 13:00:00,61.79,61.84,61.67,61.73,547679.0,47.5756,47.6141,47.4832,47.5294,547679.0
2015-10-09 13:30:00,61.73,61.78,61.57,61.7,511497.0,47.5294,47.5679,47.4062,47.5063,511497.0
2015-10-09 14:00:00,61.7,61.72,61.59,61.7,609246.0,47.5063,47.5217,47.4216,47.5063,609246.0
2015-10-09 14:30:00,61.7,61.84,61.63,61.84,455078.0,47.5063,47.6141,47.4524,47.6141,455078.0
2015-10-09 15:00:00,61.83,61.85,61.7,61.74,702524.0,47.6064,47.6218,47.5063,47.5371,702524.0
2015-10-09 15:30:00,61.74,62.02,61.74,61.95,1745086.0,47.5371,47.7527,47.5371,47.6988,1745086.0
2015-10-12 09:30:00,61.89,62.01,61.39,61.74,1672416.0,47.6526,47.745,47.2676,47.5371,1672416.0
2015-10-12 10:00:00,61.73,61.96,61.67,61.71,939039.0,47.5294,47.7065,47.4832,47.514,939039.0
2015-10-12 10:30:00,61.71,61.73,61.55,61.56,774002.0,47.514,47.5294,47.3908,47.3985,774002.0
2015-10-12 11:00:00,61.57,61.73,61.54,61.69,610359.0,47.4062,47.5294,47.3831,47.4986,610359.0
2015-10-12 11:30:00,61.69,61.84,61.58,61.83,623016.0,47.4986,47.6141,47.4139,47.6064,623016.0
2015-10-12 12:00:00,61.83,61.84,61.71,61.75,375380.0,47.6064,47.6141,47.514,47.5448,375380.0
2015-10-12 12:30:00,61.75,61.77,61.61,61.65,324379.0,47.5448,47.5602,47.437,47.4678,324379.0
2015-10-12 13:00:00,61.66,61.66,61.54,61.61,257276.0,47.4755,47.4755,47.3831,47.437,257276.0
2015-10-12 13:30:00,61.6,61.72,61.54,61.57,529936.0,47.4293,47.5217,47.3831,47.4062,529936.0
2015-10-12 14:00:00,61.56,61.61,61.45,61.45,718790.0,47.3985,47.437,47.3138,47.3138,718790.0
2015-10-12 14:30:00,61.46,61.72,61.44,61.66,671655.0,47.3215,47.5217,47.3061,47.4755,671655.0
2015-10-12 15:00:00,61.66,61.7,61.57,61.61,721998.0,47.4755,47.5063,47.4062,47.437,721998.0
2015-10-12 15:30:00,61.61,61.73,61.6,61.7,1367954.0,47.437,47.5294,47.4293,47.5063,1367954.0
2015-10-13 09:30:00,61.39,61.65,61.31,61.5,1348760.0,47.2676,47.4678,47.2061,47.3523,1348760.0
2015-10-13 10:00:00,61.5,61.81,61.49,61.7,799766.0,47.3523,47.591,47.3446,47.5063,799766.0
2015-10-13 10:30:00,61.71,61.98,61.7,61.94,893923.0,47.514,47.7219,47.5063,47.6911,893923.0
2015-10-13 11:00:00,61.94,62.14,61.9,62.08,1096105.0,47.6911,47.8451,47.6603,47.7989,1096105.0
2015-10-13 11:30:00,62.07,62.16,61.86,61.88,1082443.0,47.7912,47.8605,47.6295,47.6449,1082443.0
2015-10-13 12:00:00,61.88,61.9,61.66,61.72,576650.0,47.6449,47.6603,47.4755,47.5217,576650.0
2015-10-13 12:30:00,61.73,61.79,61.53,61.54,623418.0,47.5294,47.5756,47.3754,47.3831,623418.0
2015-10-13 13:00:00,61.54,61.63,61.48,61.55,874618.0,47.3831,47.4524,47.3369,47.3908,874618.0
2015-10-13 13:30:00,61.55,61.74,61.53,61.63,742905.0,47.3908,47.5371,47.3754,47.4524,742905.0
2015-10-13 14:00:00,61.62,61.77,61.55,61.7,709772.0,47.4447,47.5602,47.3908,47.5063,709772.0
2015-10-13 14:30:00,61.69,61.84,61.62,61.84,768242.0,47.4986,47.6141,47.4447,47.6141,768242.0
2015-10-13 15:00:00,61.84,61.87,61.62,61.67,1061558.0,47.6141,47.6372,47.4447,47.4832,1061558.0
2015-10-13 15:30:00,61.68,61.75,61.4,61.55,2424401.0,47.4909,47.5448,47.2753,47.3908,2424401.0
2015-10-14 09:30:00,60.76,60.97,59.89,60.28,5283302.0,46.7826,46.9443,46.1127,46.413,5283302.0
2015-10-14 10:00:00,60.27,60.41,59.8,59.82,2606774.0,46.4053,46.5131,46.0434,46.0588,2606774.0
2015-10-14 10:30:00,59.82,59.9,59.54,59.63,2970860.0,46.0588,46.1204,45.8432,45.9125,2970860.0
2015-10-14 11:00:00,59.63,59.92,59.58,59.8,1714880.0,45.9125,46.1358,45.874,46.0434,1714880.0
2015-10-14 11:30:00,59.8,60.04,59.79,59.93,1451170.0,46.0434,46.2282,46.0357,46.1435,1451170.0
2015-10-14 12:00:00,59.93,59.95,59.78,59.93,1263861.0,46.1435,46.1589,46.028,46.1435,1263861.0
2015-10-14 12:30:00,59.93,60.23,59.91,60.02,1341217.0,46.1435,46.3745,46.1281,46.2128,1341217.0
2015-10-14 13:00:00,60.02,60.04,59.82,59.9,1016515.0,46.2128,46.2282,46.0588,46.1204,1016515.0
2015-10-14 13:30:00,59.9,59.98,59.87,59.95,857331.0,46.1204,46.182,46.0973,46.1589,857331.0
2015-10-14 14:00:00,59.95,59.99,59.78,59.79,1269845.0,46.1589,46.1897,46.028,46.0357,1269845.0
2015-10-14 14:30:00,59.79,59.87,59.66,59.74,1503346.0,46.0357,46.0973,45.9356,45.9972,1503346.0
2015-10-14 15:00:00,59.73,59.87,59.69,59.84,1246936.0,45.9895,46.0973,45.9587,46.0742,1246936.0
2015-10-14 15:30:00,59.85,60.09,59.83,59.99,2688407.0,46.0819,46.2667,46.0665,46.1897,2688407.0
2015-10-15 09:30:00,60.47,60.66,60.1,60.51,2266509.0,46.5593,46.7056,46.2744,46.5901,2266509.0
2015-10-15 10:00:00,60.51,60.81,60.36,60.63,1606562.0,46.5901,46.8211,46.4746,46.6825,1606562.0
2015-10-15 10:30:00,60.62,60.98,60.58,60.96,847948.0,46.6748,46.952,46.644,46.9366,847948.0
2015-10-15 11:00:00,60.95,61.05,60.86,60.88,702959.0,46.9289,47.0059,46.8596,46.875,702959.0
2015-10-15 11:30:00,60.88,60.95,60.62,60.76,949882.0,46.875,46.9289,46.6748,46.7826,949882.0
2015-10-15 12:00:00,60.76,61.14,60.72,61.11,776061.0,46.7826,47.0752,46.7518,47.0521,776061.0
2015-10-15 12:30:00,61.12,61.25,61.01,61.23,703157.0,47.0598,47.1599,46.9751,47.1445,703157.0
2015-10-15 13:00:00,61.23,61.5,61.22,61.47,884150.0,47.1445,47.3523,47.1368,47.3292,884150.0
2015-10-15 13:30:00,61.47,61.74,61.42,61.69,889856.0,47.3292,47.5371,47.2907,47.4986,889856.0
2015-10-15 14:00:00,61.68,61.78,61.58,61.72,843441.0,47.4909,47.5679,47.4139,47.5217,843441.0
2015-10-15 14:30:00,61.72,61.96,61.72,61.91,941553.0,47.5217,47.7065,47.5217,47.668,941553.0
2015-10-15 15:00:00,61.91,61.96,61.74,61.85,1810262.0,47.668,47.7065,47.5371,47.6218,1810262.0
2015-10-15 15:30:00,61.85,61.91,61.72,61.9,2271821.0,47.6218,47.668,47.5217,47.6603,2271821.0
2015-10-16 09:30:00,62.43,62.45,62.09,62.14,3388552.0,48.0684,48.0838,47.8066,47.8451,3388552.0
2015-10-16 10:00:00,62.14,62.32,62.12,62.22,1704283.0,47.8451,47.9837,47.8297,47.9067,1704283.0
2015-10-16 10:30:00,62.22,62.35,62.15,62.29,652705.0,47.9067,48.0068,47.8528,47.9606,652705.0
2015-10-16 11:00:00,62.3,62.39,62.26,62.36,653606.0,47.9683,48.0376,47.9375,48.0145,653606.0
2015-10-16 11:30:00,62.36,62.6,62.34,62.59,739907.0,48.0145,48.1993,47.9991,48.1916,739907.0
2015-10-16 12:00:00,62.6,62.6,62.36,62.38,626685.0,48.1993,48.1993,48.0145,48.0299,626685.0
2015-10-16 12:30:00,62.37,62.42,62.3,62.36,428752.0,48.0222,48.0607,47.9683,48.0145,428752.0
2015-10-16 13:00:00,62.36,62.39,62.3,62.32,377888.0,48.0145,48.0376,47.9683,47.9837,377888.0
2015-10-16 13:30:00,62.32,62.37,62.23,62.24,607472.0,47.9837,48.0222,47.9144,47.9221,607472.0
2015-10-16 14:00:00,62.24,62.46,62.14,62.44,822321.0,47.9221,48.0915,47.8451,48.0761,822321.0
2015-10-16 14:30:00,62.44,62.65,62.44,62.6,818571.0,48.0761,48.2378,48.0761,48.1993,818571.0
2015-10-16 15:00:00,62.6,62.64,62.54,62.54,780975.0,48.1993,48.2301,48.1531,48.1531,780975.0
2015-10-16 15:30:00,62.54,62.64,62.41,62.43,2975622.0,48.1531,48.2301,48.053,48.0684,2975622.0
2015-10-19 09:30:00,62.0,62.63,61.91,62.58,1844451.0,47.7373,48.2224,47.668,48.1839,1844451.0
2015-10-19 10:00:00,62.58,62.61,62.28,62.31,1090539.0,48.1839,48.207,47.9529,47.976,1090539.0
2015-10-19 10:30:00,62.32,62.52,62.24,62.51,782013.0,47.9837,48.1377,47.9221,48.13,782013.0
2015-10-19 11:00:00,62.51,62.62,62.41,62.52,667888.0,48.13,48.2147,48.053,48.1377,667888.0
2015-10-19 11:30:00,62.53,62.66,62.53,62.57,530824.0,48.1454,48.2455,48.1454,48.1762,530824.0
2015-10-19 12:00:00,62.58,62.65,62.49,62.65,391605.0,48.1839,48.2378,48.1146,48.2378,391605.0
2015-10-19 12:30:00,62.65,62.77,62.58,62.67,536104.0,48.2378,48.3302,48.1839,48.2532,536104.0
2015-10-19 13:00:00,62.66,62.71,62.56,62.64,538229.0,48.2455,48.284,48.1685,48.2301,538229.0
2015-10-19 13:30:00,62.64,62.66,62.54,62.64,556383.0,48.2301,48.2455,48.1531,48.2301,556383.0
2015-10-19 14:00:00,62.63,62.65,62.33,62.34,902786.0,48.2224,48.2378,47.9914,47.9991,902786.0
2015-10-19 14:30:00,62.34,62.38,62.26,62.3,745838.0,47.9991,48.0299,47.9375,47.9683,745838.0
2015-10-19 15:00:00,62.3,62.54,62.3,62.42,1008078.0,47.9683,48.1531,47.9683,48.0607,1008078.0
2015-10-19 15:30:00,62.42,62.44,62.17,62.24,2662919.0,48.0607,48.0761,47.8682,47.9221,2662919.0
2015-10-20 09:30:00,62.36,62.67,62.08,62.66,1558541.0,48.0145,48.2532,47.7989,48.2455,1558541.0
2015-10-20 10:00:00,62.65,62.72,62.5,62.55,830491.0,48.2378,48.2917,48.1223,48.1608,830491.0
2015-10-20 10:30:00,62.55,62.82,62.47,62.8,666246.0,48.1608,48.3687,48.0992,48.3533,666246.0
2015-10-20 11:00:00,62.79,62.8,62.44,62.58,608571.0,48.3456,48.3533,48.0761,48.1839,608571.0
2015-10-20 11:30:00,62.58,62.62,62.39,62.44,695306.0,48.1839,48.2147,48.0376,48.0761,695306.0
2015-10-20 12:00:00,62.43,62.6,62.4,62.55,373064.0,48.0684,48.1993,48.0453,48.1608,373064.0
2015-10-20 12:30:00,62.55,62.7,62.48,62.67,422137.0,48.1608,48.2763,48.1069,48.2532,422137.0
2015-10-20 13:00:00,62.66,62.76,62.64,62.66,306379.0,48.2455,48.3225,48.2301,48.2455,306379.0
2015-10-20 13:30:00,62.65,62.74,62.62,62.71,389325.0,48.2378,48.3071,48.2147,48.284,389325.0
2015-10-20 14:00:00,62.7,62.72,62.5,62.55,763109.0,48.2763,48.2917,48.1223,48.1608,763109.0
2015-10-20 14:30:00,62.56,62.63,62.51,62.62,518448.0,48.1685,48.2224,48.13,48.2147,518448.0
2015-10-20 15:00:00,62.62,62.64,62.47,62.52,787599.0,48.2147,48.2301,48.0992,48.1377,787599.0
2015-10-20 15:30:00,62.52,62.53,62.34,62.53,2083793.0,48.1377,48.1454,47.9991,48.1454,2083793.0
2015-10-21 09:30:00,62.88,62.96,62.45,62.53,1118345.0,48.4149,48.4765,48.0838,48.1454,1118345.0
2015-10-21 10:00:00,62.52,62.58,62.32,62.39,942661.0,48.1377,48.1839,47.9837,48.0376,942661.0
2015-10-21 10:30:00,62.38,62.49,62.24,62.48,821600.0,48.0299,48.1146,47.9221,48.1069,821600.0
2015-10-21 11:00:00,62.49,62.66,62.35,62.59,590769.0,48.1146,48.2455,48.0068,48.1916,590769.0
2015-10-21 11:30:00,62.59,62.71,62.55,62.66,609228.0,48.1916,48.284,48.1608,48.2455,609228.0
2015-10-21 12:00:00,62.66,62.78,62.64,62.75,475303.0,48.2455,48.3379,48.2301,48.3148,475303.0
2015-10-21 12:30:00,62.75,62.81,62.69,62.69,538824.0,48.3148,48.361,48.2686,48.2686,538824.0
2015-10-21 13:00:00,62.68,62.69,62.37,62.41,857413.0,48.2609,48.2686,48.0222,48.053,857413.0
2015-10-21 13:30:00,62.41,62.56,62.38,62.47,861271.0,48.053,48.1685,48.0299,48.0992,861271.0
2015-10-21 14:00:00,62.47,62.48,62.34,62.42,554627.0,48.0992,48.1069,47.9991,48.0607,554627.0
2015-10-21 14:30:00,62.42,62.59,62.37,62.5,546179.0,48.0607,48.1916,48.0222,48.1223,546179.0
2015-10-21 15:00:00,62.5,62.57,62.35,62.45,749528.0,48.1223,48.1762,48.0068,48.0838,749528.0
2015-10-21 15:30:00,62.44,62.44,62.05,62.06,1845658.0,48.0761,48.0761,47.7758,47.7835,1845658.0
2015-10-22 09:30:00,62.42,63.1,62.42,62.92,1569595.0,48.0607,48.5843,48.0607,48.4457,1569595.0
2015-10-22 10:00:00,62.91,63.15,62.9,62.97,1115132.0,48.438,48.6228,48.4303,48.4842,1115132.0
2015-10-22 10:30:00,62.97,63.18,62.9,63.11,667899.0,48.4842,48.6459,48.4303,48.592,667899.0
2015-10-22 11:00:00,63.11,63.22,63.08,63.2,863751.0,48.592,48.6767,48.5689,48.6613,863751.0
2015-10-22 11:30:00,63.2,63.44,62.97,63.33,775403.0,48.6613,48.8461,48.4842,48.7614,775403.0
2015-10-22 12:00:00,63.34,63.49,63.33,63.47,753661.0,48.7691,48.8846,48.7614,48.8692,753661.0
2015-10-22 12:30:00,63.47,63.55,63.41,63.47,705425.0,48.8692,48.9308,48.823,48.8692,705425.0
2015-10-22 13:00:00,63.47,63.56,63.42,63.45,537208.0,48.8692,48.9385,48.8307,48.8538,537208.0
2015-10-22 13:30:00,63.45,63.48,63.29,63.3,654615.0,48.8538,48.8769,48.7306,48.7383,654615.0
2015-10-22 14:00:00,63.29,63.33,63.09,63.21,969830.0,48.7306,48.7614,48.5766,48.669,969830.0
2015-10-22 14:30:00,63.21,63.53,63.11,63.49,827758.0,48.669,48.9154,48.592,48.8846,827758.0
2015-10-22 15:00:00,63.5,63.56,63.32,63.56,888176.0,48.8923,48.9385,48.7537,48.9385,888176.0
2015-10-22 15:30:00,63.56,63.58,63.17,63.2,2600194.0,48.9385,48.9539,48.6382,48.6613,2600194.0
2015-10-23 09:30:00,63.63,64.19,63.5,64.11,1786595.0,48.9924,49.4235,48.8923,49.3619,1786595.0
2015-10-23 10:00:00,64.12,64.14,63.8,63.9,1050592.0,49.3696,49.385,49.1232,49.2002,1050592.0
2015-10-23 10:30:00,63.9,64.07,63.86,63.99,831966.0,49.2002,49.3311,49.1694,49.2695,831966.0
2015-10-23 11:00:00,63.99,64.07,63.68,63.71,881351.0,49.2695,49.3311,49.0309,49.0539,881351.0
2015-10-23 11:30:00,63.72,63.75,63.54,63.61,883641.0,49.0616,49.0847,48.9231,48.977,883641.0
2015-10-23 12:00:00,63.61,63.9,63.57,63.88,870523.0,48.977,49.2002,48.9462,49.1848,870523.0
2015-10-23 12:30:00,63.88,63.93,63.84,63.89,726507.0,49.1848,49.2233,49.154,49.1925,726507.0
2015-10-23 13:00:00,63.88,63.89,63.65,63.78,741935.0,49.1848,49.1925,49.0078,49.1078,741935.0
2015-10-23 13:30:00,63.79,63.86,63.72,63.8,612210.0,49.1155,49.1694,49.0616,49.1232,612210.0
2015-10-23 14:00:00,63.8,63.86,63.71,63.8,555508.0,49.1232,49.1694,49.0539,49.1232,555508.0
2015-10-23 14:30:00,63.8,63.93,63.79,63.8,826502.0,49.1232,49.2233,49.1155,49.1232,826502.0
2015-10-23 15:00:00,63.8,63.91,63.78,63.84,1125748.0,49.1232,49.2079,49.1078,49.154,1125748.0
2015-10-23 15:30:00,63.85,63.99,63.82,63.88,2312418.0,49.1617,49.2695,49.1386,49.1848,2312418.0
2015-10-26 09:30:00,63.83,63.99,63.53,63.62,793933.0,49.1463,49.2695,48.9154,48.9847,793933.0
2015-10-26 10:00:00,63.63,63.73,63.44,63.69,849935.0,48.9924,49.0693,48.8461,49.0385,849935.0
2015-10-26 10:30:00,63.69,63.73,63.41,63.44,575474.0,49.0385,49.0693,48.823,48.8461,575474.0
2015-10-26 11:00:00,63.43,63.56,63.43,63.52,479776.0,48.8384,48.9385,48.8384,48.9077,479776.0
2015-10-26 11:30:00,63.52,63.72,63.51,63.69,326939.0,48.9077,49.0616,48.9,49.0385,326939.0
2015-10-26 12:00:00,63.68,63.76,63.59,63.75,420809.0,49.0309,49.0924,48.9616,49.0847,420809.0
2015-10-26 12:30:00,63.76,63.83,63.68,63.82,394827.0,49.0924,49.1463,49.0309,49.1386,394827.0
2015-10-26 13:00:00,63.81,63.81,63.73,63.78,319830.0,49.1309,49.1309,49.0693,49.1078,319830.0
2015-10-26 13:30:00,63.78,63.88,63.78,63.79,411392.0,49.1078,49.1848,49.1078,49.1155,411392.0
2015-10-26 14:00:00,63.8,63.85,63.73,63.76,453118.0,49.1232,49.1617,49.0693,49.0924,453118.0
2015-10-26 14:30:00,63.76,63.78,63.69,63.74,475540.0,49.0924,49.1078,49.0385,49.077,475540.0
2015-10-26 15:00:00,63.75,63.76,63.69,63.72,630940.0,49.0847,49.0924,49.0385,49.0616,630940.0
2015-10-26 15:30:00,63.72,63.93,63.72,63.87,1556353.0,49.0616,49.2233,49.0616,49.1771,1556353.0
2015-10-27 09:30:00,63.53,63.82,63.37,63.68,1038261.0,48.9154,49.1386,48.7922,49.0309,1038261.0
2015-10-27 10:00:00,63.67,63.74,63.37,63.46,747226.0,49.0232,49.077,48.7922,48.8615,747226.0
2015-10-27 10:30:00,63.46,63.68,63.39,63.64,441929.0,48.8615,49.0309,48.8076,49.0001,441929.0
2015-10-27 11:00:00,63.63,63.78,63.59,63.68,434519.0,48.9924,49.1078,48.9616,49.0309,434519.0
2015-10-27 11:30:00,63.68,63.86,63.62,63.68,464971.0,49.0309,49.1694,48.9847,49.0309,464971.0
2015-10-27 12:00:00,63.67,63.69,63.56,63.58,375630.0,49.0232,49.0385,48.9385,48.9539,375630.0
2015-10-27 12:30:00,63.58,63.73,63.53,63.54,422832.0,48.9539,49.0693,48.9154,48.9231,422832.0
2015-10-27 13:00:00,63.53,63.54,63.4,63.48,394233.0,48.9154,48.9231,48.8153,48.8769,394233.0
2015-10-27 13:30:00,63.48,63.52,63.35,63.36,368735.0,48.8769,48.9077,48.7768,48.7845,368735.0
2015-10-27 14:00:00,63.35,63.45,63.31,63.4,352742.0,48.7768,48.8538,48.746,48.8153,352742.0
2015-10-27 14:30:00,63.39,63.5,63.35,63.4,365528.0,48.8076,48.8923,48.7768,48.8153,365528.0
2015-10-27 15:00:00,63.41,63.61,63.39,63.56,470618.0,48.823,48.977,48.8076,48.9385,470618.0
2015-10-27 15:30:00,63.56,63.68,63.5,63.66,1060934.0,48.9385,49.0309,48.8923,49.0155,1060934.0
2015-10-28 09:30:00,63.7,64.06,63.69,64.02,889422.0,49.0462,49.3234,49.0385,49.2926,889422.0
2015-10-28 10:00:00,64.03,64.24,64.03,64.19,612798.0,49.3003,49.462,49.3003,49.4235,612798.0
2015-10-28 10:30:00,64.18,64.45,64.17,64.4,699998.0,49.4158,49.6237,49.4081,49.5852,699998.0
2015-10-28 11:00:00,64.39,64.48,64.29,64.39,493320.0,49.5775,49.6468,49.5005,49.5775,493320.0
2015-10-28 11:30:00,64.39,64.41,64.27,64.34,440707.0,49.5775,49.5929,49.4851,49.539,440707.0
2015-10-28 12:00:00,64.33,64.36,64.24,64.27,488747.0,49.5313,49.5544,49.462,49.4851,488747.0
2015-10-28 12:30:00,64.27,64.35,64.14,64.33,530384.0,49.4851,49.5467,49.385,49.5313,530384.0
2015-10-28 13:00:00,64.32,64.44,64.3,64.36,554860.0,49.5236,49.616,49.5082,49.5544,554860.0
2015-10-28 13:30:00,64.35,64.58,64.33,64.58,719766.0,49.5467,49.7238,49.5313,49.7238,719766.0
2015-10-28 14:00:00,64.55,64.98,64.44,64.92,3088840.0,49.7007,50.0318,49.616,49.9856,3088840.0
2015-10-28 14:30:00,64.91,65.45,64.63,65.43,2219974.0,49.9779,50.3937,49.7623,50.3783,2219974.0
2015-10-28 15:00:00,65.42,65.74,65.14,65.31,2328409.0,50.3706,50.617,50.155,50.2859,2328409.0
2015-10-28 15:30:00,65.32,65.52,65.19,65.49,2860466.0,50.2936,50.4476,50.1935,50.4245,2860466.0
2015-10-29 09:30:00,65.26,65.83,64.88,65.59,1670990.0,50.2474,50.6863,49.9548,50.5015,1670990.0
2015-10-29 10:00:00,65.59,65.59,64.92,64.96,1197024.0,50.5015,50.5015,49.9856,50.0164,1197024.0
2015-10-29 10:30:00,64.96,65.18,64.88,65.11,674736.0,50.0164,50.1858,49.9548,50.1319,674736.0
2015-10-29 11:00:00,65.11,65.38,65.03,65.17,848658.0,50.1319,50.3398,50.0703,50.1781,848658.0
2015-10-29 11:30:00,65.17,65.48,65.16,65.41,598919.0,50.1781,50.4168,50.1704,50.3629,598919.0
2015-10-29 12:00:00,65.4,65.41,65.24,65.32,450988.0,50.3552,50.3629,50.232,50.2936,450988.0
2015-10-29 12:30:00,65.32,65.35,65.11,65.11,510711.0,50.2936,50.3167,50.1319,50.1319,510711.0
2015-10-29 13:00:00,65.11,65.45,65.1,65.25,425363.0,50.1319,50.3937,50.1242,50.2397,425363.0
2015-10-29 13:30:00,65.24,65.28,65.0,65.08,508008.0,50.232,50.2628,50.0472,50.1088,508008.0
2015-10-29 14:00:00,65.07,65.33,65.07,65.26,445233.0,50.1011,50.3013,50.1011,50.2474,445233.0
2015-10-29 14:30:00,65.26,65.3,65.09,65.13,423313.0,50.2474,50.2782,50.1165,50.1473,423313.0
2015-10-29 15:00:00,65.13,65.24,64.97,65.18,779198.0,50.1473,50.232,50.0241,50.1858,779198.0
2015-10-29 15:30:00,65.17,65.38,65.12,65.2,1220637.0,50.1781,50.3398,50.1396,50.2012,1220637.0
2015-10-30 09:30:00,65.3,65.34,64.67,64.72,1279203.0,50.2782,50.309,49.7931,49.8316,1279203.0
2015-10-30 10:00:00,64.72,64.83,64.64,64.66,949444.0,49.8316,49.9163,49.77,49.7854,949444.0
2015-10-30 10:30:00,64.67,64.81,64.61,64.71,704894.0,49.7931,49.9009,49.7469,49.8239,704894.0
2015-10-30 11:00:00,64.71,64.81,64.58,64.68,470927.0,49.8239,49.9009,49.7238,49.8008,470927.0
2015-10-30 11:30:00,64.68,64.69,64.51,64.58,526279.0,49.8008,49.8085,49.6699,49.7238,526279.0
2015-10-30 12:00:00,64.57,64.61,64.43,64.45,738939.0,49.7161,49.7469,49.6083,49.6237,738939.0
2015-10-30 12:30:00,64.45,64.69,64.44,64.6,677043.0,49.6237,49.8085,49.616,49.7392,677043.0
2015-10-30 13:00:00,64.6,64.65,64.52,64.54,382181.0,49.7392,49.7777,49.6776,49.693,382181.0
2015-10-30 13:30:00,64.53,64.72,64.5,64.6,514183.0,49.6853,49.8316,49.6622,49.7392,514183.0
2015-10-30 14:00:00,64.59,64.62,64.34,64.36,922463.0,49.7315,49.7546,49.539,49.5544,922463.0
2015-10-30 14:30:00,64.36,64.38,64.15,64.18,1214134.0,49.5544,49.5698,49.3927,49.4158,1214134.0
2015-10-30 15:00:00,64.18,64.46,64.13,64.19,1153415.0,49.4158,49.6314,49.3773,49.4235,1153415.0
2015-10-30 15:30:00,64.2,64.58,64.18,64.26,2637493.0,49.4312,49.7238,49.4158,49.4774,2637493.0
2015-11-02 09:30:00,64.43,65.27,64.39,65.09,1601507.0,49.6083,50.2551,49.5775,50.1165,1601507.0
2015-11-02 10:00:00,65.1,65.16,64.96,65.12,972425.0,50.1242,50.1704,50.0164,50.1396,972425.0
2015-11-02 10:30:00,65.11,65.21,65.02,65.13,1093299.0,50.1319,50.2089,50.0626,50.1473,1093299.0
2015-11-02 11:00:00,65.14,65.22,64.9,64.94,558135.0,50.155,50.2166,49.9702,50.001,558135.0
2015-11-02 11:30:00,64.93,64.98,64.84,64.9,355109.0,49.9933,50.0318,49.924,49.9702,355109.0
2015-11-02 12:00:00,64.9,64.97,64.85,64.95,253774.0,49.9702,50.0241,49.9317,50.0087,253774.0
2015-11-02 12:30:00,64.95,65.11,64.92,65.11,688794.0,50.0087,50.1319,49.9856,50.1319,688794.0
2015-11-02 13:00:00,65.1,65.16,65.06,65.16,620294.0,50.1242,50.1704,50.0934,50.1704,620294.0
2015-11-02 13:30:00,65.15,65.27,65.06,65.26,879164.0,50.1627,50.2551,50.0934,50.2474,879164.0
2015-11-02 14:00:00,65.26,65.48,65.26,65.39,970541.0,50.2474,50.4168,50.2474,50.3475,970541.0
2015-11-02 14:30:00,65.4,65.72,65.36,65.7,881589.0,50.3552,50.6016,50.3244,50.5862,881589.0
2015-11-02 15:00:00,65.69,65.75,65.55,65.69,1364998.0,50.5785,50.6247,50.4707,50.5785,1364998.0
2015-11-02 15:30:00,65.69,65.75,65.38,65.53,2350017.0,50.5785,50.6247,50.3398,50.4553,2350017.0
2015-11-03 09:30:00,65.29,65.7,65.17,65.59,1110238.0,50.2705,50.5862,50.1781,50.5015,1110238.0
2015-11-03 10:00:00,65.59,65.87,65.57,65.73,1037639.0,50.5015,50.7171,50.4861,50.6093,1037639.0
2015-11-03 10:30:00,65.73,65.84,65.7,65.7,742582.0,50.6093,50.694,50.5862,50.5862,742582.0
2015-11-03 11:00:00,65.71,65.76,65.64,65.73,674757.0,50.5939,50.6324,50.54,50.6093,674757.0
2015-11-03 11:30:00,65.73,66.06,65.71,66.04,735728.0,50.6093,50.8633,50.5939,50.8479,735728.0
2015-11-03 12:00:00,66.03,66.05,65.82,65.88,524023.0,50.8402,50.8556,50.6786,50.7248,524023.0
2015-11-03 12:30:00,65.88,66.04,65.82,66.0,585902.0,50.7248,50.8479,50.6786,50.8172,585902.0
2015-11-03 13:00:00,66.0,66.07,65.95,66.02,436806.0,50.8172,50.871,50.7787,50.8325,436806.0
2015-11-03 13:30:00,66.01,66.07,65.96,65.99,389759.0,50.8248,50.871,50.7864,50.8095,389759.0
2015-11-03 14:00:00,65.99,66.1,65.95,66.06,663174.0,50.8095,50.8941,50.7787,50.8633,663174.0
2015-11-03 14:30:00,66.06,66.07,65.89,65.99,650874.0,50.8633,50.871,50.7325,50.8095,650874.0
2015-11-03 15:00:00,66.0,66.04,65.92,65.93,632382.0,50.8172,50.8479,50.7556,50.7633,632382.0
2015-11-03 15:30:00,65.93,65.97,65.71,65.75,1754429.0,50.7633,50.7941,50.5939,50.6247,1754429.0
2015-11-04 09:30:00,66.01,66.15,65.63,65.79,1272769.0,50.8248,50.9326,50.5323,50.6555,1272769.0
2015-11-04 10:00:00,65.8,66.0,65.65,65.87,715007.0,50.6632,50.8172,50.5477,50.7171,715007.0
2015-11-04 10:30:00,65.87,66.1,65.81,66.05,575226.0,50.7171,50.8941,50.6709,50.8556,575226.0
2015-11-04 11:00:00,66.04,66.1,65.9,65.97,540969.0,50.8479,50.8941,50.7402,50.7941,540969.0
2015-11-04 11:30:00,65.96,66.0,65.77,65.92,723007.0,50.7864,50.8172,50.6401,50.7556,723007.0
2015-11-04 12:00:00,65.92,66.1,65.86,66.0,477293.0,50.7556,50.8941,50.7094,50.8172,477293.0
2015-11-04 12:30:00,66.0,66.04,65.86,65.97,326072.0,50.8172,50.8479,50.7094,50.7941,326072.0
2015-11-04 13:00:00,65.97,66.0,65.79,65.92,502557.0,50.7941,50.8172,50.6555,50.7556,502557.0
2015-11-04 13:30:00,65.92,65.96,65.83,65.91,451867.0,50.7556,50.7864,50.6863,50.7479,451867.0
2015-11-04 14:00:00,65.91,66.01,65.87,65.95,634411.0,50.7479,50.8248,50.7171,50.7787,634411.0
2015-11-04 14:30:00,65.95,66.09,65.94,66.01,770945.0,50.7787,50.8864,50.771,50.8248,770945.0
2015-11-04 15:00:00,66.02,66.03,65.84,65.87,961522.0,50.8325,50.8402,50.694,50.7171,961522.0
2015-11-04 15:30:00,65.87,65.89,65.73,65.86,1506697.0,50.7171,50.7325,50.6093,50.7094,1506697.0
2015-11-05 09:30:00,65.79,66.58,65.75,66.56,1231482.0,50.6555,51.2637,50.6247,51.2483,1231482.0
2015-11-05 10:00:00,66.55,66.6,66.13,66.17,924939.0,51.2406,51.2791,50.9172,50.948,924939.0
2015-11-05 10:30:00,66.16,66.17,65.96,66.1,869367.0,50.9403,50.948,50.7864,50.8941,869367.0
2015-11-05 11:00:00,66.11,66.22,66.04,66.16,624244.0,50.9018,50.9865,50.8479,50.9403,624244.0
2015-11-05 11:30:00,66.16,66.49,66.13,66.48,790813.0,50.9403,51.1944,50.9172,51.1867,790813.0
2015-11-05 12:00:00,66.47,66.63,66.41,66.61,590905.0,51.179,51.3022,51.1328,51.2868,590905.0
2015-11-05 12:30:00,66.62,66.63,66.45,66.55,379652.0,51.2945,51.3022,51.1636,51.2406,379652.0
2015-11-05 13:00:00,66.54,66.62,66.5,66.52,690734.0,51.2329,51.2945,51.2021,51.2175,690734.0
2015-11-05 13:30:00,66.51,66.67,66.5,66.6,712174.0,51.2098,51.333,51.2021,51.2791,712174.0
2015-11-05 14:00:00,66.6,66.64,66.41,66.46,446626.0,51.2791,51.3099,51.1328,51.1713,446626.0
2015-11-05 14:30:00,66.47,66.48,66.34,66.45,550856.0,51.179,51.1867,51.0789,51.1636,550856.0
2015-11-05 15:00:00,66.45,66.58,66.34,66.56,568116.0,51.1636,51.2637,51.0789,51.2483,568116.0
2015-11-05 15:30:00,66.55,66.6,66.43,66.45,1723805.0,51.2406,51.2791,51.1482,51.1636,1723805.0
2015-11-06 09:30:00,68.37,69.03,68.17,68.24,4488943.0,52.6419,53.1501,52.488,52.5419,4488943.0
2015-11-06 10:00:00,68.24,68.75,68.1,68.49,2614544.0,52.5419,52.9345,52.4341,52.7343,2614544.0
2015-11-06 10:30:00,68.48,68.73,68.43,68.58,1457099.0,52.7266,52.9191,52.6881,52.8036,1457099.0
2015-11-06 11:00:00,68.57,68.6,68.2,68.26,1551496.0,52.7959,52.819,52.5111,52.5573,1551496.0
2015-11-06 11:30:00,68.27,68.41,68.2,68.28,1325709.0,52.565,52.6727,52.5111,52.5727,1325709.0
2015-11-06 12:00:00,68.28,68.4,68.12,68.2,686109.0,52.5727,52.665,52.4495,52.5111,686109.0
2015-11-06 12:30:00,68.2,68.26,68.11,68.17,727678.0,52.5111,52.5573,52.4418,52.488,727678.0
2015-11-06 13:00:00,68.17,68.31,68.12,68.15,837180.0,52.488,52.5958,52.4495,52.4726,837180.0
2015-11-06 13:30:00,68.16,68.42,68.16,68.39,594930.0,52.4803,52.6804,52.4803,52.6573,594930.0
2015-11-06 14:00:00,68.39,68.48,68.25,68.31,816059.0,52.6573,52.7266,52.5496,52.5958,816059.0
2015-11-06 14:30:00,68.31,68.41,68.24,68.39,852690.0,52.5958,52.6727,52.5419,52.6573,852690.0
2015-11-06 15:00:00,68.4,68.56,68.36,68.45,843976.0,52.665,52.7882,52.6342,52.7035,843976.0
2015-11-06 15:30:00,68.46,68.54,68.39,68.47,2219658.0,52.7112,52.7728,52.6573,52.7189,2219658.0
2015-11-09 09:30:00,68.7,68.72,68.2,68.31,2008770.0,52.896,52.9114,52.5111,52.5958,2008770.0
2015-11-09 10:00:00,68.31,68.42,67.95,68.01,1170878.0,52.5958,52.6804,52.3186,52.3648,1170878.0
2015-11-09 10:30:00,68.01,68.06,67.78,67.95,1104940.0,52.3648,52.4033,52.1877,52.3186,1104940.0
2015-11-09 11:00:00,67.95,67.95,67.34,67.39,1294902.0,52.3186,52.3186,51.8489,51.8874,1294902.0
2015-11-09 11:30:00,67.4,67.52,67.33,67.34,825890.0,51.8951,51.9875,51.8412,51.8489,825890.0
2015-11-09 12:00:00,67.33,67.44,67.22,67.25,681970.0,51.8412,51.9259,51.7565,51.7796,681970.0
2015-11-09 12:30:00,67.25,67.68,67.19,67.65,762053.0,51.7796,52.1107,51.7334,52.0876,762053.0
2015-11-09 13:00:00,67.64,67.74,67.32,67.49,816951.0,52.0799,52.1569,51.8335,51.9644,816951.0
2015-11-09 13:30:00,67.49,67.54,67.32,67.41,500704.0,51.9644,52.0029,51.8335,51.9028,500704.0
2015-11-09 14:00:00,67.41,67.53,67.36,67.45,465335.0,51.9028,51.9952,51.8643,51.9336,465335.0
2015-11-09 14:30:00,67.45,67.51,67.2,67.26,781722.0,51.9336,51.9798,51.7411,51.7873,781722.0
2015-11-09 15:00:00,67.25,67.31,67.08,67.25,1147927.0,51.7796,51.8258,51.6487,51.7796,1147927.0
2015-11-09 15:30:00,67.26,67.6,67.25,67.41,2088020.0,51.7873,52.0491,51.7796,51.9028,2088020.0
2015-11-10 09:30:00,67.19,67.73,66.94,67.45,1638784.0,51.7334,52.1492,51.5409,51.9336,1638784.0
2015-11-10 10:00:00,67.45,67.47,66.93,67.03,1276599.0,51.9336,51.949,51.5332,51.6102,1276599.0
2015-11-10 10:30:00,67.02,67.38,67.01,67.36,582813.0,51.6025,51.8797,51.5948,51.8643,582813.0
2015-11-10 11:00:00,67.37,67.53,67.29,67.33,841347.0,51.872,51.9952,51.8104,51.8412,841347.0
2015-11-10 11:30:00,67.33,67.5,67.31,67.46,495820.0,51.8412,51.9721,51.8258,51.9413,495820.0
2015-11-10 12:00:00,67.46,67.53,67.39,67.39,488991.0,51.9413,51.9952,51.8874,51.8874,488991.0
2015-11-10 12:30:00,67.38,67.45,67.32,67.4,301533.0,51.8797,51.9336,51.8335,51.8951,301533.0
2015-11-10 13:00:00,67.39,67.48,67.32,67.47,304537.0,51.8874,51.9567,51.8335,51.949,304537.0
2015-11-10 13:30:00,67.47,67.71,67.44,67.67,428629.0,51.949,52.1338,51.9259,52.103,428629.0
2015-11-10 14:00:00,67.66,67.67,67.52,67.57,336766.0,52.0953,52.103,51.9875,52.026,336766.0
2015-11-10 14:30:00,67.58,67.85,67.56,67.68,614190.0,52.0337,52.2416,52.0183,52.1107,614190.0
2015-11-10 15:00:00,67.68,67.75,67.62,67.68,594922.0,52.1107,52.1646,52.0645,52.1107,594922.0
2015-11-10 15:30:00,67.68,67.75,67.56,67.7,1372491.0,52.1107,52.1646,52.0183,52.1261,1372491.0
2015-11-11 09:30:00,68.1,68.17,67.62,67.7,1343817.0,52.4341,52.488,52.0645,52.1261,1343817.0
2015-11-11 10:00:00,67.7,67.72,67.45,67.52,572535.0,52.1261,52.1415,51.9336,51.9875,572535.0
2015-11-11 10:30:00,67.51,67.71,67.45,67.69,552183.0,51.9798,52.1338,51.9336,52.1184,552183.0
2015-11-11 11:00:00,67.7,67.85,67.6,67.84,422722.0,52.1261,52.2416,52.0491,52.2339,422722.0
2015-11-11 11:30:00,67.84,67.9,67.73,67.73,418415.0,52.2339,52.2801,52.1492,52.1492,418415.0
2015-11-11 12:00:00,67.74,67.85,67.74,67.8,351413.0,52.1569,52.2416,52.1569,52.2031,351413.0
2015-11-11 12:30:00,67.8,67.86,67.76,67.8,399086.0,52.2031,52.2493,52.1723,52.2031,399086.0
2015-11-11 13:00:00,67.8,67.8,67.39,67.41,386688.0,52.2031,52.2031,51.8874,51.9028,386688.0
2015-11-11 13:30:00,67.4,67.53,67.33,67.42,360273.0,51.8951,51.9952,51.8412,51.9105,360273.0
2015-11-11 14:00:00,67.41,67.48,67.36,67.47,393662.0,51.9028,51.9567,51.8643,51.949,393662.0
2015-11-11 14:30:00,67.47,67.48,67.27,67.28,386678.0,51.949,51.9567,51.795,51.8027,386678.0
2015-11-11 15:00:00,67.27,67.43,67.25,67.42,609860.0,51.795,51.9182,51.7796,51.9105,609860.0
2015-11-11 15:30:00,67.42,67.44,67.33,67.35,1261766.0,51.9105,51.9259,51.8412,51.8566,1261766.0
2015-11-12 09:30:00,66.86,66.9,66.16,66.23,1711575.0,51.4793,51.5101,50.9403,50.9942,1711575.0
2015-11-12 10:00:00,66.23,66.5,66.05,66.42,971126.0,50.9942,51.2021,50.8556,51.1405,971126.0
2015-11-12 10:30:00,66.42,66.63,66.25,66.62,689502.0,51.1405,51.3022,51.0096,51.2945,689502.0
2015-11-12 11:00:00,66.62,66.68,66.44,66.45,654707.0,51.2945,51.3407,51.1559,51.1636,654707.0
2015-11-12 11:30:00,66.45,66.47,66.29,66.43,601961.0,51.1636,51.179,51.0404,51.1482,601961.0
2015-11-12 12:00:00,66.43,66.49,66.13,66.2,567559.0,51.1482,51.1944,50.9172,50.9711,567559.0
2015-11-12 12:30:00,66.2,66.4,66.13,66.38,662540.0,50.9711,51.1251,50.9172,51.1097,662540.0
2015-11-12 13:00:00,66.38,66.51,66.35,66.43,483478.0,51.1097,51.2098,51.0866,51.1482,483478.0
2015-11-12 13:30:00,66.44,66.48,66.25,66.42,360082.0,51.1559,51.1867,51.0096,51.1405,360082.0
2015-11-12 14:00:00,66.41,66.42,66.19,66.38,567271.0,51.1328,51.1405,50.9634,51.1097,567271.0
2015-11-12 14:30:00,66.38,66.42,66.08,66.21,592493.0,51.1097,51.1405,50.8787,50.9788,592493.0
2015-11-12 15:00:00,66.2,66.33,66.15,66.25,649161.0,50.9711,51.0712,50.9326,51.0096,649161.0
2015-11-12 15:30:00,66.25,66.27,65.95,66.01,2179171.0,51.0096,51.025,50.7787,50.8248,2179171.0
2015-11-13 09:30:00,65.84,66.17,65.44,65.68,1353317.0,50.694,50.948,50.386,50.5708,1353317.0
2015-11-13 10:00:00,65.67,65.73,65.23,65.4,939857.0,50.5631,50.6093,50.2243,50.3552,939857.0
2015-11-13 10:30:00,65.41,65.61,65.36,65.6,650176.0,50.3629,50.5169,50.3244,50.5092,650176.0
2015-11-13 11:00:00,65.6,65.79,65.4,65.72,681616.0,50.5092,50.6555,50.3552,50.6016,681616.0
2015-11-13 11:30:00,65.72,65.96,65.6,65.95,591443.0,50.6016,50.7864,50.5092,50.7787,591443.0
2015-11-13 12:00:00,65.94,66.14,65.84,65.84,624446.0,50.771,50.9249,50.694,50.694,624446.0
2015-11-13 12:30:00,65.85,65.9,65.63,65.73,373450.0,50.7017,50.7402,50.5323,50.6093,373450.0
2015-11-13 13:00:00,65.73,65.78,65.65,65.67,360968.0,50.6093,50.6478,50.5477,50.5631,360968.0
2015-11-13 13:30:00,65.67,65.75,65.6,65.62,419833.0,50.5631,50.6247,50.5092,50.5246,419833.0
2015-11-13 14:00:00,65.62,65.75,65.59,65.68,564956.0,50.5246,50.6247,50.5015,50.5708,564956.0
2015-11-13 14:30:00,65.68,65.71,65.4,65.46,807411.0,50.5708,50.5939,50.3552,50.4014,807411.0
2015-11-13 15:00:00,65.45,65.52,65.32,65.34,736684.0,50.3937,50.4476,50.2936,50.309,736684.0
2015-11-13 15:30:00,65.34,65.63,65.33,65.59,1768505.0,50.309,50.5323,50.3013,50.5015,1768505.0
2015-11-16 09:30:00,65.46,65.92,65.27,65.39,1208027.0,50.4014,50.7556,50.2551,50.3475,1208027.0
2015-11-16 10:00:00,65.38,65.62,65.17,65.5,975752.0,50.3398,50.5246,50.1781,50.4322,975752.0
2015-11-16 10:30:00,65.5,65.59,65.35,65.37,568057.0,50.4322,50.5015,50.3167,50.3321,568057.0
2015-11-16 11:00:00,65.37,65.61,65.37,65.4,621797.0,50.3321,50.5169,50.3321,50.3552,621797.0
2015-11-16 11:30:00,65.41,65.59,65.41,65.53,427198.0,50.3629,50.5015,50.3629,50.4553,427198.0
2015-11-16 12:00:00,65.54,65.69,65.49,65.63,490932.0,50.463,50.5785,50.4245,50.5323,490932.0
2015-11-16 12:30:00,65.62,65.86,65.62,65.76,644938.0,50.5246,50.7094,50.5246,50.6324,644938.0
2015-11-16 13:00:00,65.76,65.94,65.72,65.92,497524.0,50.6324,50.771,50.6016,50.7556,497524.0
2015-11-16 13:30:00,65.92,66.05,65.9,66.03,515125.0,50.7556,50.8556,50.7402,50.8402,515125.0
2015-11-16 14:00:00,66.04,66.19,66.03,66.11,523292.0,50.8479,50.9634,50.8402,50.9018,523292.0
2015-11-16 14:30:00,66.11,66.29,66.11,66.2,505308.0,50.9018,51.0404,50.9018,50.9711,505308.0
2015-11-16 15:00:00,66.21,66.57,66.2,66.48,720403.0,50.9788,51.256,50.9711,51.1867,720403.0
2015-11-16 15:30:00,66.49,66.58,66.36,66.52,1415583.0,51.1944,51.2637,51.0943,51.2175,1415583.0
2015-11-17 09:30:00,66.67,66.67,66.05,66.27,1069371.0,51.333,51.333,50.8556,51.025,1069371.0
2015-11-17 10:00:00,66.27,66.4,66.13,66.26,763270.0,51.025,51.1251,50.9172,51.0173,763270.0
2015-11-17 10:30:00,66.26,66.53,66.23,66.42,928550.0,51.0173,51.2252,50.9942,51.1405,928550.0
2015-11-17 11:00:00,66.42,66.58,66.29,66.53,797409.0,51.1405,51.2637,51.0404,51.2252,797409.0
2015-11-17 11:30:00,66.53,66.71,66.5,66.7,681832.0,51.2252,51.3638,51.2021,51.3561,681832.0
2015-11-17 12:00:00,66.71,66.74,66.47,66.47,479516.0,51.3638,51.3869,51.179,51.179,479516.0
2015-11-17 12:30:00,66.48,66.55,66.31,66.46,522136.0,51.1867,51.2406,51.0558,51.1713,522136.0
2015-11-17 13:00:00,66.47,66.57,66.19,66.2,425203.0,51.179,51.256,50.9634,50.9711,425203.0
2015-11-17 13:30:00,66.2,66.49,66.12,66.47,826898.0,50.9711,51.1944,50.9095,51.179,826898.0
2015-11-17 14:00:00,66.46,66.58,66.18,66.2,560908.0,51.1713,51.2637,50.9557,50.9711,560908.0
2015-11-17 14:30:00,66.19,66.26,66.04,66.19,680143.0,50.9634,51.0173,50.8479,50.9634,680143.0
2015-11-17 15:00:00,66.2,66.2,65.89,66.11,925570.0,50.9711,50.9711,50.7325,50.9018,925570.0
2015-11-17 15:30:00,66.11,66.38,66.03,66.14,1649912.0,50.9018,51.1097,50.8402,50.9249,1649912.0
2015-11-18 09:30:00,66.48,66.77,66.37,66.65,1201390.0,51.1867,51.41,51.102,51.3176,1201390.0
2015-11-18 10:00:00,66.65,66.75,66.45,66.51,590521.0,51.3176,51.3946,51.1636,51.2098,590521.0
2015-11-18 10:30:00,66.51,66.7,66.46,66.68,547461.0,51.2098,51.3561,51.1713,51.3407,547461.0
2015-11-18 11:00:00,66.68,66.88,66.61,66.87,624857.0,51.3407,51.4947,51.2868,51.487,624857.0
2015-11-18 11:30:00,66.86,67.05,66.83,66.95,459744.0,51.4793,51.6256,51.4562,51.5486,459744.0
2015-11-18 12:00:00,66.95,67.16,66.88,67.14,612448.0,51.5486,51.7103,51.4947,51.6949,612448.0
2015-11-18 12:30:00,67.14,67.18,67.03,67.16,378334.0,51.6949,51.7257,51.6102,51.7103,378334.0
2015-11-18 13:00:00,67.15,67.3,67.12,67.17,460240.0,51.7026,51.8181,51.6795,51.718,460240.0
2015-11-18 13:30:00,67.17,67.27,67.09,67.1,616668.0,51.718,51.795,51.6564,51.6641,616668.0
2015-11-18 14:00:00,67.09,67.3,66.96,67.22,1250345.0,51.6564,51.8181,51.5563,51.7565,1250345.0
2015-11-18 14:30:00,67.22,67.31,67.07,67.3,996574.0,51.7565,51.8258,51.641,51.8181,996574.0
2015-11-18 15:00:00,67.29,67.48,67.27,67.42,714639.0,51.8104,51.9567,51.795,51.9105,714639.0
2015-11-18 15:30:00,67.42,67.55,67.37,67.44,2287170.0,51.9105,52.0106,51.872,51.9259,2287170.0
2015-11-19 09:30:00,67.58,67.66,67.35,67.38,1528214.0,52.0337,52.0953,51.8566,51.8797,1528214.0
2015-11-19 10:00:00,67.39,67.59,67.15,67.16,1057158.0,51.8874,52.0414,51.7026,51.7103,1057158.0
2015-11-19 10:30:00,67.16,67.42,67.04,67.41,881919.0,51.7103,51.9105,51.6179,51.9028,881919.0
2015-11-19 11:00:00,67.41,67.6,67.37,67.57,754569.0,51.9028,52.0491,51.872,52.026,754569.0
2015-11-19 11:30:00,67.56,67.58,67.28,67.34,618972.0,52.0183,52.0337,51.8027,51.8489,618972.0
2015-11-19 12:00:00,67.34,67.57,67.34,67.56,429129.0,51.8489,52.026,51.8489,52.0183,429129.0
2015-11-19 12:30:00,67.55,67.82,67.55,67.78,492409.0,52.0106,52.2185,52.0106,52.1877,492409.0
2015-11-19 13:00:00,67.77,67.82,67.7,67.71,347324.0,52.18,52.2185,52.1261,52.1338,347324.0
2015-11-19 13:30:00,67.71,67.82,67.68,67.72,285857.0,52.1338,52.2185,52.1107,52.1415,285857.0
2015-11-19 14:00:00,67.73,67.75,67.6,67.68,496518.0,52.1492,52.1646,52.0491,52.1107,496518.0
2015-11-19 14:30:00,67.67,67.75,67.61,67.7,556747.0,52.103,52.1646,52.0568,52.1261,556747.0
2015-11-19 15:00:00,67.7,67.72,67.6,67.7,1059676.0,52.1261,52.1415,52.0491,52.1261,1059676.0
2015-11-19 15:30:00,67.69,67.71,67.55,67.66,1692564.0,52.1184,52.1338,52.0106,52.0953,1692564.0
2015-11-20 09:30:00,67.99,68.11,67.85,67.87,2018500.0,52.3494,52.4418,52.2416,52.257,2018500.0
2015-11-20 10:00:00,67.87,67.91,67.59,67.75,735929.0,52.257,52.2878,52.0414,52.1646,735929.0
2015-11-20 10:30:00,67.75,67.78,67.58,67.64,429502.0,52.1646,52.1877,52.0337,52.0799,429502.0
2015-11-20 11:00:00,67.64,67.72,67.61,67.69,323856.0,52.0799,52.1415,52.0568,52.1184,323856.0
2015-11-20 11:30:00,67.69,67.71,67.5,67.56,334684.0,52.1184,52.1338,51.9721,52.0183,334684.0
2015-11-20 12:00:00,67.56,67.6,67.48,67.57,566366.0,52.0183,52.0491,51.9567,52.026,566366.0
2015-11-20 12:30:00,67.57,67.7,67.55,67.57,245136.0,52.026,52.1261,52.0106,52.026,245136.0
2015-11-20 13:00:00,67.57,67.7,67.5,67.51,329974.0,52.026,52.1261,51.9721,51.9798,329974.0
2015-11-20 13:30:00,67.51,67.71,67.37,67.69,661812.0,51.9798,52.1338,51.872,52.1184,661812.0
2015-11-20 14:00:00,67.69,67.75,67.59,67.6,468715.0,52.1184,52.1646,52.0414,52.0491,468715.0
2015-11-20 14:30:00,67.6,67.7,67.48,67.49,498426.0,52.0491,52.1261,51.9567,51.9644,498426.0
2015-11-20 15:00:00,67.5,67.6,67.44,67.58,673581.0,51.9721,52.0491,51.9259,52.0337,673581.0
2015-11-20 15:30:00,67.58,67.64,67.47,67.53,1862035.0,52.0337,52.0799,51.949,51.9952,1862035.0
2015-11-23 09:30:00,67.31,67.58,67.14,67.16,769297.0,51.8258,52.0337,51.6949,51.7103,769297.0
2015-11-23 10:00:00,67.16,67.46,67.11,67.36,632193.0,51.7103,51.9413,51.6718,51.8643,632193.0
2015-11-23 10:30:00,67.37,67.46,67.31,67.38,620913.0,51.872,51.9413,51.8258,51.8797,620913.0
2015-11-23 11:00:00,67.37,67.46,67.27,67.31,722495.0,51.872,51.9413,51.795,51.8258,722495.0
2015-11-23 11:30:00,67.31,67.34,67.2,67.31,409936.0,51.8258,51.8489,51.7411,51.8258,409936.0
2015-11-23 12:00:00,67.32,67.4,67.22,67.29,398505.0,51.8335,51.8951,51.7565,51.8104,398505.0
2015-11-23 12:30:00,67.3,67.4,67.23,67.35,367299.0,51.8181,51.8951,51.7642,51.8566,367299.0
2015-11-23 13:00:00,67.35,67.37,67.27,67.36,348127.0,51.8566,51.872,51.795,51.8643,348127.0
2015-11-23 13:30:00,67.35,67.36,67.19,67.2,403467.0,51.8566,51.8643,51.7334,51.7411,403467.0
2015-11-23 14:00:00,67.2,67.25,66.92,67.0,592519.0,51.7411,51.7796,51.5255,51.5871,592519.0
2015-11-23 14:30:00,67.0,67.01,66.78,66.88,744886.0,51.5871,51.5948,51.4177,51.4947,744886.0
2015-11-23 15:00:00,66.88,66.94,66.82,66.85,665902.0,51.4947,51.5409,51.4485,51.4716,665902.0
2015-11-23 15:30:00,66.85,66.98,66.84,66.88,1364040.0,51.4716,51.5717,51.4639,51.4947,1364040.0
2015-11-24 09:30:00,66.17,66.42,66.1,66.26,1361854.0,50.948,51.1405,50.8941,51.0173,1361854.0
2015-11-24 10:00:00,66.27,66.52,66.2,66.41,724603.0,51.025,51.2175,50.9711,51.1328,724603.0
2015-11-24 10:30:00,66.41,66.43,66.04,66.12,916813.0,51.1328,51.1482,50.8479,50.9095,916813.0
2015-11-24 11:00:00,66.13,66.41,66.08,66.28,665058.0,50.9172,51.1328,50.8787,51.0327,665058.0
2015-11-24 11:30:00,66.29,66.58,66.29,66.5,534537.0,51.0404,51.2637,51.0404,51.2021,534537.0
2015-11-24 12:00:00,66.51,66.58,66.45,66.5,601199.0,51.2098,51.2637,51.1636,51.2021,601199.0
2015-11-24 12:30:00,66.5,66.62,66.43,66.6,428123.0,51.2021,51.2945,51.1482,51.2791,428123.0
2015-11-24 13:00:00,66.61,66.96,66.59,66.92,430545.0,51.2868,51.5563,51.2714,51.5255,430545.0
2015-11-24 13:30:00,66.92,67.05,66.76,66.85,424729.0,51.5255,51.6256,51.4023,51.4716,424729.0
2015-11-24 14:00:00,66.86,67.01,66.78,66.84,371988.0,51.4793,51.5948,51.4177,51.4639,371988.0
2015-11-24 14:30:00,66.84,67.03,66.79,66.98,336373.0,51.4639,51.6102,51.4254,51.5717,336373.0
2015-11-24 15:00:00,66.98,67.14,66.94,66.95,538660.0,51.5717,51.6949,51.5409,51.5486,538660.0
2015-11-24 15:30:00,66.95,66.99,66.76,66.78,1169838.0,51.5486,51.5794,51.4023,51.4177,1169838.0
2015-11-25 09:30:00,66.93,67.12,66.55,66.94,826796.0,51.5332,51.6795,51.2406,51.5409,826796.0
2015-11-25 10:00:00,66.94,66.99,66.78,66.84,591610.0,51.5409,51.5794,51.4177,51.4639,591610.0
2015-11-25 10:30:00,66.83,66.97,66.81,66.88,425851.0,51.4562,51.564,51.4408,51.4947,425851.0
2015-11-25 11:00:00,66.88,67.0,66.81,66.95,496914.0,51.4947,51.5871,51.4408,51.5486,496914.0
2015-11-25 11:30:00,66.95,66.96,66.77,66.88,550243.0,51.5486,51.5563,51.41,51.4947,550243.0
2015-11-25 12:00:00,66.88,67.02,66.88,66.98,355409.0,51.4947,51.6025,51.4947,51.5717,355409.0
2015-11-25 12:30:00,66.97,66.99,66.85,66.89,212691.0,51.564,51.5794,51.4716,51.5024,212691.0
2015-11-25 13:00:00,66.89,66.91,66.83,66.89,308728.0,51.5024,51.5178,51.4562,51.5024,308728.0
2015-11-25 13:30:00,66.89,66.92,66.71,66.77,371778.0,51.5024,51.5255,51.3638,51.41,371778.0
2015-11-25 14:00:00,66.76,66.83,66.7,66.8,427200.0,51.4023,51.4562,51.3561,51.4331,427200.0
2015-11-25 14:30:00,66.8,66.85,66.78,66.84,340906.0,51.4331,51.4716,51.4177,51.4639,340906.0
2015-11-25 15:00:00,66.84,66.9,66.81,66.88,452578.0,51.4639,51.5101,51.4408,51.4947,452578.0
2015-11-25 15:30:00,66.88,66.89,66.78,66.86,781525.0,51.4947,51.5024,51.4177,51.4793,781525.0
2015-11-27 09:30:00,67.0,67.0,66.64,66.84,772454.0,51.5871,51.5871,51.3099,51.4639,772454.0
2015-11-27 10:00:00,66.83,66.97,66.79,66.88,353761.0,51.4562,51.564,51.4254,51.4947,353761.0
2015-11-27 10:30:00,66.88,67.19,66.82,67.13,388751.0,51.4947,51.7334,51.4485,51.6872,388751.0
2015-11-27 11:00:00,67.13,67.29,67.13,67.25,325585.0,51.6872,51.8104,51.6872,51.7796,325585.0
2015-11-27 11:30:00,67.25,67.33,67.04,67.11,359125.0,51.7796,51.8412,51.6179,51.6718,359125.0
2015-11-27 12:00:00,67.11,67.17,67.06,67.1,455319.0,51.6718,51.718,51.6333,51.6641,455319.0
2015-11-27 12:30:00,67.1,67.24,67.09,67.23,675925.0,51.6641,51.7719,51.6564,51.7642,675925.0
2015-11-30 09:30:00,67.28,67.52,67.2,67.32,1390064.0,51.8027,51.9875,51.7411,51.8335,1390064.0
2015-11-30 10:00:00,67.31,67.31,67.06,67.13,706773.0,51.8258,51.8258,51.6333,51.6872,706773.0
2015-11-30 10:30:00,67.14,67.21,67.04,67.08,656221.0,51.6949,51.7488,51.6179,51.6487,656221.0
2015-11-30 11:00:00,67.08,67.13,66.79,66.82,994800.0,51.6487,51.6872,51.4254,51.4485,994800.0
2015-11-30 11:30:00,66.81,66.97,66.79,66.92,748728.0,51.4408,51.564,51.4254,51.5255,748728.0
2015-11-30 12:00:00,66.92,67.08,66.87,67.03,384799.0,51.5255,51.6487,51.487,51.6102,384799.0
2015-11-30 12:30:00,67.03,67.04,66.88,66.95,448576.0,51.6102,51.6179,51.4947,51.5486,448576.0
2015-11-30 13:00:00,66.94,67.19,66.93,67.18,471134.0,51.5409,51.7334,51.5332,51.7257,471134.0
2015-11-30 13:30:00,67.19,67.23,67.13,67.22,427600.0,51.7334,51.7642,51.6872,51.7565,427600.0
2015-11-30 14:00:00,67.21,67.23,67.12,67.19,424312.0,51.7488,51.7642,51.6795,51.7334,424312.0
2015-11-30 14:30:00,67.18,67.19,66.95,66.96,455098.0,51.7257,51.7334,51.5486,51.5563,455098.0
2015-11-30 15:00:00,66.96,66.98,66.83,66.85,676082.0,51.5563,51.5717,51.4562,51.4716,676082.0
2015-11-30 15:30:00,66.86,66.98,66.8,66.81,2786330.0,51.4793,51.5717,51.4331,51.4408,2786330.0
2015-12-01 09:30:00,67.34,67.83,67.18,67.66,1787957.0,51.8489,52.2262,51.7257,52.0953,1787957.0
2015-12-01 10:00:00,67.65,67.66,66.99,67.29,1438111.0,52.0876,52.0953,51.5794,51.8104,1438111.0
2015-12-01 10:30:00,67.28,67.49,67.18,67.31,764527.0,51.8027,51.9644,51.7257,51.8258,764527.0
2015-12-01 11:00:00,67.31,67.33,67.05,67.19,603342.0,51.8258,51.8412,51.6256,51.7334,603342.0
2015-12-01 11:30:00,67.19,67.26,67.03,67.11,394020.0,51.7334,51.7873,51.6102,51.6718,394020.0
2015-12-01 12:00:00,67.1,67.21,67.08,67.09,373863.0,51.6641,51.7488,51.6487,51.6564,373863.0
2015-12-01 12:30:00,67.1,67.27,67.07,67.26,395047.0,51.6641,51.795,51.641,51.7873,395047.0
2015-12-01 13:00:00,67.27,67.28,67.11,67.14,346013.0,51.795,51.8027,51.6718,51.6949,346013.0
2015-12-01 13:30:00,67.15,67.22,67.1,67.16,326484.0,51.7026,51.7565,51.6641,51.7103,326484.0
2015-12-01 14:00:00,67.17,67.38,67.16,67.35,434017.0,51.718,51.8797,51.7103,51.8566,434017.0
2015-12-01 14:30:00,67.36,67.44,67.29,67.36,401960.0,51.8643,51.9259,51.8104,51.8643,401960.0
2015-12-01 15:00:00,67.36,67.46,67.33,67.45,688686.0,51.8643,51.9413,51.8412,51.9336,688686.0
2015-12-01 15:30:00,67.44,67.66,67.41,67.6,1831823.0,51.9259,52.0953,51.9028,52.0491,1831823.0
2015-12-02 09:30:00,67.83,67.88,67.5,67.54,838124.0,52.2262,52.2647,51.9721,52.0029,838124.0
2015-12-02 10:00:00,67.55,67.7,67.54,67.61,1004396.0,52.0106,52.1261,52.0029,52.0568,1004396.0
2015-12-02 10:30:00,67.6,67.65,67.52,67.53,523202.0,52.0491,52.0876,51.9875,51.9952,523202.0
2015-12-02 11:00:00,67.52,67.56,67.27,67.29,663455.0,51.9875,52.0183,51.795,51.8104,663455.0
2015-12-02 11:30:00,67.29,67.33,67.14,67.2,533497.0,51.8104,51.8412,51.6949,51.7411,533497.0
2015-12-02 12:00:00,67.2,67.32,67.16,67.29,624568.0,51.7411,51.8335,51.7103,51.8104,624568.0
2015-12-02 12:30:00,67.3,67.39,67.12,67.14,547423.0,51.8181,51.8874,51.6795,51.6949,547423.0
2015-12-02 13:00:00,67.13,67.32,67.11,67.26,464122.0,51.6872,51.8335,51.6718,51.7873,464122.0
2015-12-02 13:30:00,67.26,67.29,67.02,67.07,508111.0,51.7873,51.8104,51.6025,51.641,508111.0
2015-12-02 14:00:00,67.07,67.07,66.81,66.87,728405.0,51.641,51.641,51.4408,51.487,728405.0
2015-12-02 14:30:00,66.86,66.86,66.48,66.52,1065341.0,51.4793,51.4793,51.1867,51.2175,1065341.0
2015-12-02 15:00:00,66.52,66.7,66.51,66.61,1341706.0,51.2175,51.3561,51.2098,51.2868,1341706.0
2015-12-02 15:30:00,66.61,66.7,66.5,66.66,2068861.0,51.2868,51.3561,51.2021,51.3253,2068861.0
2015-12-03 09:30:00,66.83,67.03,66.62,66.81,1094439.0,51.4562,51.6102,51.2945,51.4408,1094439.0
2015-12-03 10:00:00,66.81,66.81,66.38,66.58,842300.0,51.4408,51.4408,51.1097,51.2637,842300.0
2015-12-03 10:30:00,66.57,66.68,66.39,66.49,555305.0,51.256,51.3407,51.1174,51.1944,555305.0
2015-12-03 11:00:00,66.49,67.02,66.47,67.0,865445.0,51.1944,51.6025,51.179,51.5871,865445.0
2015-12-03 11:30:00,67.0,67.02,66.74,66.93,603719.0,51.5871,51.6025,51.3869,51.5332,603719.0
2015-12-03 12:00:00,66.93,66.94,66.4,66.44,681834.0,51.5332,51.5409,51.1251,51.1559,681834.0
2015-12-03 12:30:00,66.45,66.54,66.26,66.27,494311.0,51.1636,51.2329,51.0173,51.025,494311.0
2015-12-03 13:00:00,66.27,66.55,66.23,66.53,586509.0,51.025,51.2406,50.9942,51.2252,586509.0
2015-12-03 13:30:00,66.54,66.55,66.06,66.09,957894.0,51.2329,51.2406,50.8633,50.8864,957894.0
2015-12-03 14:00:00,66.09,66.2,65.92,65.93,840177.0,50.8864,50.9711,50.7556,50.7633,840177.0
2015-12-03 14:30:00,65.95,65.96,65.62,65.87,1170544.0,50.7787,50.7864,50.5246,50.7171,1170544.0
2015-12-03 15:00:00,65.87,65.91,65.65,65.69,893842.0,50.7171,50.7479,50.5477,50.5785,893842.0
2015-12-03 15:30:00,65.69,66.01,65.58,65.82,2351508.0,50.5785,50.8248,50.4938,50.6786,2351508.0
2015-12-04 09:30:00,66.1,66.85,66.03,66.81,1772284.0,50.8941,51.4716,50.8402,51.4408,1772284.0
2015-12-04 10:00:00,66.81,67.11,66.66,67.02,1161946.0,51.4408,51.6718,51.3253,51.6025,1161946.0
2015-12-04 10:30:00,67.02,67.4,66.94,67.38,1032932.0,51.6025,51.8951,51.5409,51.8797,1032932.0
2015-12-04 11:00:00,67.37,67.5,67.23,67.24,1038955.0,51.872,51.9721,51.7642,51.7719,1038955.0
2015-12-04 11:30:00,67.23,67.35,67.18,67.22,705678.0,51.7642,51.8566,51.7257,51.7565,705678.0
2015-12-04 12:00:00,67.23,67.43,67.19,67.34,527029.0,51.7642,51.9182,51.7334,51.8489,527029.0
2015-12-04 12:30:00,67.34,67.78,67.34,67.75,844590.0,51.8489,52.1877,51.8489,52.1646,844590.0
2015-12-04 13:00:00,67.75,68.0,67.72,67.83,925382.0,52.1646,52.3571,52.1415,52.2262,925382.0
2015-12-04 13:30:00,67.83,67.91,67.71,67.89,718233.0,52.2262,52.2878,52.1338,52.2724,718233.0
2015-12-04 14:00:00,67.89,67.9,67.64,67.8,643837.0,52.2724,52.2801,52.0799,52.2031,643837.0
2015-12-04 14:30:00,67.81,67.95,67.78,67.91,1048741.0,52.2108,52.3186,52.1877,52.2878,1048741.0
2015-12-04 15:00:00,67.91,67.95,67.68,67.78,1170363.0,52.2878,52.3186,52.1107,52.1877,1170363.0
2015-12-04 15:30:00,67.78,67.93,67.63,67.88,2492620.0,52.1877,52.3032,52.0722,52.2647,2492620.0
2015-12-07 09:30:00,67.66,67.75,67.3,67.36,985638.0,52.0953,52.1646,51.8181,51.8643,985638.0
2015-12-07 10:00:00,67.37,67.4,67.12,67.18,816815.0,51.872,51.8951,51.6795,51.7257,816815.0
2015-12-07 10:30:00,67.19,67.2,66.81,66.96,873770.0,51.7334,51.7411,51.4408,51.5563,873770.0
2015-12-07 11:00:00,66.95,67.02,66.62,66.67,1006061.0,51.5486,51.6025,51.2945,51.333,1006061.0
2015-12-07 11:30:00,66.66,66.82,66.62,66.78,768707.0,51.3253,51.4485,51.2945,51.4177,768707.0
2015-12-07 12:00:00,66.78,66.84,66.68,66.7,397547.0,51.4177,51.4639,51.3407,51.3561,397547.0
2015-12-07 12:30:00,66.7,66.7,66.41,66.46,484193.0,51.3561,51.3561,51.1328,51.1713,484193.0
2015-12-07 13:00:00,66.47,66.71,66.4,66.69,470295.0,51.179,51.3638,51.1251,51.3484,470295.0
2015-12-07 13:30:00,66.68,66.72,66.47,66.68,377435.0,51.3407,51.3715,51.179,51.3407,377435.0
2015-12-07 14:00:00,66.68,66.85,66.63,66.81,430080.0,51.3407,51.4716,51.3022,51.4408,430080.0
2015-12-07 14:30:00,66.8,66.9,66.6,66.61,466681.0,51.4331,51.5101,51.2791,51.2868,466681.0
2015-12-07 15:00:00,66.61,66.71,66.53,66.69,743906.0,51.2868,51.3638,51.2252,51.3484,743906.0
2015-12-07 15:30:00,66.69,67.08,66.67,67.0,1765589.0,51.3484,51.6487,51.333,51.5871,1765589.0
2015-12-08 09:30:00,66.25,66.51,66.08,66.17,1458004.0,51.0096,51.2098,50.8787,50.948,1458004.0
2015-12-08 10:00:00,66.18,66.42,66.05,66.07,937757.0,50.9557,51.1405,50.8556,50.871,937757.0
2015-12-08 10:30:00,66.07,66.64,66.0,66.63,726507.0,50.871,51.3099,50.8172,51.3022,726507.0
2015-12-08 11:00:00,66.63,66.96,66.61,66.62,638813.0,51.3022,51.5563,51.2868,51.2945,638813.0
2015-12-08 11:30:00,66.61,66.65,66.45,66.51,454411.0,51.2868,51.3176,51.1636,51.2098,454411.0
2015-12-08 12:00:00,66.51,66.51,66.22,66.32,452678.0,51.2098,51.2098,50.9865,51.0635,452678.0
2015-12-08 12:30:00,66.32,66.33,66.11,66.29,623400.0,51.0635,51.0712,50.9018,51.0404,623400.0
2015-12-08 13:00:00,66.3,66.37,66.12,66.22,477993.0,51.0481,51.102,50.9095,50.9865,477993.0
2015-12-08 13:30:00,66.23,66.32,66.07,66.12,586772.0,50.9942,51.0635,50.871,50.9095,586772.0
2015-12-08 14:00:00,66.12,66.29,66.0,66.01,841936.0,50.9095,51.0404,50.8172,50.8248,841936.0
2015-12-08 14:30:00,66.01,66.09,65.94,65.99,776217.0,50.8248,50.8864,50.771,50.8095,776217.0
2015-12-08 15:00:00,65.98,66.0,65.7,65.78,1362079.0,50.8018,50.8172,50.5862,50.6478,1362079.0
2015-12-08 15:30:00,65.78,66.18,65.72,65.98,1630496.0,50.6478,50.9557,50.6016,50.8018,1630496.0
2015-12-09 09:30:00,65.61,66.34,65.51,66.08,1399692.0,50.5169,51.0789,50.4399,50.8787,1399692.0
2015-12-09 10:00:00,66.08,66.4,66.0,66.18,1172787.0,50.8787,51.1251,50.8172,50.9557,1172787.0
2015-12-09 10:30:00,66.18,66.59,66.18,66.45,672232.0,50.9557,51.2714,50.9557,51.1636,672232.0
2015-12-09 11:00:00,66.45,66.48,65.98,66.0,859073.0,51.1636,51.1867,50.8018,50.8172,859073.0
2015-12-09 11:30:00,66.01,66.04,65.54,65.7,720630.0,50.8248,50.8479,50.463,50.5862,720630.0
2015-12-09 12:00:00,65.71,65.79,65.28,65.35,1380686.0,50.5939,50.6555,50.2628,50.3167,1380686.0
2015-12-09 12:30:00,65.35,65.35,65.08,65.21,1110049.0,50.3167,50.3167,50.1088,50.2089,1110049.0
2015-12-09 13:00:00,65.22,65.36,65.04,65.23,939426.0,50.2166,50.3244,50.078,50.2243,939426.0
2015-12-09 13:30:00,65.24,65.51,65.1,65.42,809845.0,50.232,50.4399,50.1242,50.3706,809845.0
2015-12-09 14:00:00,65.42,65.6,65.34,65.51,888600.0,50.3706,50.5092,50.309,50.4399,888600.0
2015-12-09 14:30:00,65.51,65.57,65.13,65.16,802185.0,50.4399,50.4861,50.1473,50.1704,802185.0
2015-12-09 15:00:00,65.15,65.59,65.15,65.51,890857.0,50.1627,50.5015,50.1627,50.4399,890857.0
2015-12-09 15:30:00,65.51,65.69,65.39,65.47,1865490.0,50.4399,50.5785,50.3475,50.4091,1865490.0
2015-12-10 09:30:00,65.54,65.64,65.08,65.3,1181600.0,50.463,50.54,50.1088,50.2782,1181600.0
2015-12-10 10:00:00,65.29,65.89,65.28,65.77,852245.0,50.2705,50.7325,50.2628,50.6401,852245.0
2015-12-10 10:30:00,65.77,66.11,65.68,65.89,733020.0,50.6401,50.9018,50.5708,50.7325,733020.0
2015-12-10 11:00:00,65.9,66.23,65.87,66.13,509625.0,50.7402,50.9942,50.7171,50.9172,509625.0
2015-12-10 11:30:00,66.12,66.14,65.83,65.93,499231.0,50.9095,50.9249,50.6863,50.7633,499231.0
2015-12-10 12:00:00,65.94,66.02,65.8,65.97,365643.0,50.771,50.8325,50.6632,50.7941,365643.0
2015-12-10 12:30:00,65.98,66.22,65.87,66.22,361990.0,50.8018,50.9865,50.7171,50.9865,361990.0
2015-12-10 13:00:00,66.22,66.23,66.01,66.15,362100.0,50.9865,50.9942,50.8248,50.9326,362100.0
2015-12-10 13:30:00,66.15,66.25,66.05,66.08,359051.0,50.9326,51.0096,50.8556,50.8787,359051.0
2015-12-10 14:00:00,66.07,66.47,66.05,66.46,513829.0,50.871,51.179,50.8556,51.1713,513829.0
2015-12-10 14:30:00,66.47,66.5,66.28,66.35,585395.0,51.179,51.2021,51.0327,51.0866,585395.0
2015-12-10 15:00:00,66.35,66.39,65.94,66.06,542624.0,51.0866,51.1174,50.771,50.8633,542624.0
2015-12-10 15:30:00,66.06,66.06,65.61,65.61,1828257.0,50.8633,50.8633,50.5169,50.5169,1828257.0
2015-12-11 09:30:00,64.82,65.04,64.56,64.7,1938156.0,49.9086,50.078,49.7084,49.8162,1938156.0
2015-12-11 10:00:00,64.7,65.1,64.6,65.03,1273581.0,49.8162,50.1242,49.7392,50.0703,1273581.0
2015-12-11 10:30:00,65.03,65.16,64.57,64.63,855305.0,50.0703,50.1704,49.7161,49.7623,855305.0
2015-12-11 11:00:00,64.63,64.84,64.56,64.76,941345.0,49.7623,49.924,49.7084,49.8624,941345.0
2015-12-11 11:30:00,64.76,64.78,64.51,64.52,687432.0,49.8624,49.8778,49.6699,49.6776,687432.0
2015-12-11 12:00:00,64.52,64.59,64.41,64.48,959044.0,49.6776,49.7315,49.5929,49.6468,959044.0
2015-12-11 12:30:00,64.47,64.53,64.3,64.4,817765.0,49.6391,49.6853,49.5082,49.5852,817765.0
2015-12-11 13:00:00,64.4,64.53,64.23,64.23,703976.0,49.5852,49.6853,49.4543,49.4543,703976.0
2015-12-11 13:30:00,64.23,64.31,64.16,64.2,618495.0,49.4543,49.5159,49.4004,49.4312,618495.0
2015-12-11 14:00:00,64.2,64.34,64.02,64.08,794590.0,49.4312,49.539,49.2926,49.3388,794590.0
2015-12-11 14:30:00,64.08,64.19,63.98,64.03,959349.0,49.3388,49.4235,49.2618,49.3003,959349.0
2015-12-11 15:00:00,64.03,64.12,63.51,63.78,1425156.0,49.3003,49.3696,48.9,49.1078,1425156.0
2015-12-11 15:30:00,63.79,64.11,63.74,64.07,2878470.0,49.1155,49.3619,49.077,49.3311,2878470.0
2015-12-14 09:30:00,64.23,64.76,63.9,64.03,1435252.0,49.4543,49.8624,49.2002,49.3003,1435252.0
2015-12-14 10:00:00,64.03,64.68,63.81,63.92,1743610.0,49.3003,49.8008,49.1309,49.2156,1743610.0
2015-12-14 10:30:00,63.92,64.24,63.86,64.03,972228.0,49.2156,49.462,49.1694,49.3003,972228.0
2015-12-14 11:00:00,64.03,64.07,63.6,63.79,921459.0,49.3003,49.3311,48.9693,49.1155,921459.0
2015-12-14 11:30:00,63.78,64.02,63.61,64.02,848307.0,49.1078,49.2926,48.977,49.2926,848307.0
2015-12-14 12:00:00,64.02,64.3,63.94,64.28,1247932.0,49.2926,49.5082,49.231,49.4928,1247932.0
2015-12-14 12:30:00,64.29,64.39,63.9,64.25,1136949.0,49.5005,49.5775,49.2002,49.4697,1136949.0
2015-12-14 13:00:00,64.24,64.27,63.83,63.95,721965.0,49.462,49.4851,49.1463,49.2387,721965.0
2015-12-14 13:30:00,63.94,64.03,63.79,64.0,688816.0,49.231,49.3003,49.1155,49.2772,688816.0
2015-12-14 14:00:00,64.0,64.03,63.74,63.79,937732.0,49.2772,49.3003,49.077,49.1155,937732.0
2015-12-14 14:30:00,63.79,64.14,63.71,64.0,760703.0,49.1155,49.385,49.0539,49.2772,760703.0
2015-12-14 15:00:00,63.99,64.0,63.76,63.96,1014994.0,49.2695,49.2772,49.0924,49.2464,1014994.0
2015-12-14 15:30:00,63.95,64.33,63.86,64.3,2016045.0,49.2387,49.5313,49.1694,49.5082,2016045.0
2015-12-15 09:30:00,65.07,65.98,65.07,65.83,2068476.0,50.1011,50.8018,50.1011,50.6863,2068476.0
2015-12-15 10:00:00,65.84,65.91,65.66,65.8,1110492.0,50.694,50.7479,50.5554,50.6632,1110492.0
2015-12-15 10:30:00,65.81,66.02,65.63,65.81,1061048.0,50.6709,50.8325,50.5323,50.6709,1061048.0
2015-12-15 11:00:00,65.81,66.07,65.76,66.02,831536.0,50.6709,50.871,50.6324,50.8325,831536.0
2015-12-15 11:30:00,66.02,66.15,65.77,66.02,804301.0,50.8325,50.9326,50.6401,50.8325,804301.0
2015-12-15 12:00:00,66.02,66.17,65.98,66.12,705888.0,50.8325,50.948,50.8018,50.9095,705888.0
2015-12-15 12:30:00,66.11,66.51,66.11,66.45,1089348.0,50.9018,51.2098,50.9018,51.1636,1089348.0
2015-12-15 13:00:00,66.46,66.54,66.14,66.22,853515.0,51.1713,51.2329,50.9249,50.9865,853515.0
2015-12-15 13:30:00,66.21,66.59,66.17,66.53,597075.0,50.9788,51.2714,50.948,51.2252,597075.0
2015-12-15 14:00:00,66.54,66.65,66.41,66.53,710991.0,51.2329,51.3176,51.1328,51.2252,710991.0
2015-12-15 14:30:00,66.53,66.59,66.45,66.51,765425.0,51.2252,51.2714,51.1636,51.2098,765425.0
2015-12-15 15:00:00,66.51,66.51,66.26,66.26,1282970.0,51.2098,51.2098,51.0173,51.0173,1282970.0
2015-12-15 15:30:00,66.27,66.29,66.03,66.11,2859748.0,51.025,51.0404,50.8402,50.9018,2859748.0
2015-12-16 09:30:00,66.91,67.25,66.26,66.26,1811923.0,51.5178,51.7796,51.0173,51.0173,1811923.0
2015-12-16 10:00:00,66.26,66.68,66.26,66.53,1053395.0,51.0173,51.3407,51.0173,51.2252,1053395.0
2015-12-16 10:30:00,66.52,66.54,66.18,66.22,740775.0,51.2175,51.2329,50.9557,50.9865,740775.0
2015-12-16 11:00:00,66.22,66.25,66.03,66.09,736935.0,50.9865,51.0096,50.8402,50.8864,736935.0
2015-12-16 11:30:00,66.09,66.29,66.08,66.23,715679.0,50.8864,51.0404,50.8787,50.9942,715679.0
2015-12-16 12:00:00,66.23,66.49,66.22,66.46,611109.0,50.9942,51.1944,50.9865,51.1713,611109.0
2015-12-16 12:30:00,66.45,66.62,66.25,66.3,641541.0,51.1636,51.2945,51.0096,51.0481,641541.0
2015-12-16 13:00:00,66.3,66.65,66.22,66.58,903185.0,51.0481,51.3176,50.9865,51.2637,903185.0
2015-12-16 13:30:00,66.59,66.65,66.38,66.58,792172.0,51.2714,51.3176,51.1097,51.2637,792172.0
2015-12-16 14:00:00,66.57,67.24,66.2,66.21,2438421.0,51.256,51.7719,50.9711,50.9788,2438421.0
2015-12-16 14:30:00,66.22,67.53,65.91,67.47,2768876.0,50.9865,51.9952,50.7479,51.949,2768876.0
2015-12-16 15:00:00,67.48,67.56,67.17,67.53,1767292.0,51.9567,52.0183,51.718,51.9952,1767292.0
2015-12-16 15:30:00,67.54,67.74,67.47,67.51,3027326.0,52.0029,52.1569,51.949,51.9798,3027326.0
2015-12-17 09:30:00,67.9,68.0,67.24,67.31,2052368.0,52.2801,52.3571,51.7719,51.8258,2052368.0
2015-12-17 10:00:00,67.32,67.36,66.84,66.98,1402621.0,51.8335,51.8643,51.4639,51.5717,1402621.0
2015-12-17 10:30:00,66.99,67.14,66.6,66.81,1168422.0,51.5794,51.6949,51.2791,51.4408,1168422.0
2015-12-17 11:00:00,66.81,66.87,66.34,66.55,1019601.0,51.4408,51.487,51.0789,51.2406,1019601.0
2015-12-17 11:30:00,66.55,66.88,66.44,66.53,964268.0,51.2406,51.4947,51.1559,51.2252,964268.0
2015-12-17 12:00:00,66.53,66.64,66.36,66.38,815240.0,51.2252,51.3099,51.0943,51.1097,815240.0
2015-12-17 12:30:00,66.38,66.42,66.08,66.32,829680.0,51.1097,51.1405,50.8787,51.0635,829680.0
2015-12-17 13:00:00,66.32,66.65,66.29,66.54,476830.0,51.0635,51.3176,51.0404,51.2329,476830.0
2015-12-17 13:30:00,66.53,66.74,66.47,66.71,468219.0,51.2252,51.3869,51.179,51.3638,468219.0
2015-12-17 14:00:00,66.71,66.78,66.54,66.65,518811.0,51.3638,51.4177,51.2329,51.3176,518811.0
2015-12-17 14:30:00,66.65,66.68,66.32,66.44,683882.0,51.3176,51.3407,51.0635,51.1559,683882.0
2015-12-17 15:00:00,66.44,66.61,66.35,66.49,740210.0,51.1559,51.2868,51.0866,51.1944,740210.0
2015-12-17 15:30:00,66.48,66.72,66.24,66.26,2229869.0,51.1867,51.3715,51.0019,51.0173,2229869.0
2015-12-18 09:30:00,65.97,65.97,65.35,65.71,4773877.0,50.7941,50.7941,50.3167,50.5939,4773877.0
2015-12-18 10:00:00,65.72,65.75,65.33,65.43,826432.0,50.6016,50.6247,50.3013,50.3783,826432.0
2015-12-18 10:30:00,65.42,65.63,65.2,65.61,930270.0,50.3706,50.5323,50.2012,50.5169,930270.0
2015-12-18 11:00:00,65.61,65.67,65.39,65.4,652684.0,50.5169,50.5631,50.3475,50.3552,652684.0
2015-12-18 11:30:00,65.39,65.41,64.97,65.0,753552.0,50.3475,50.3629,50.0241,50.0472,753552.0
2015-12-18 12:00:00,65.0,65.14,64.9,64.99,797984.0,50.0472,50.155,49.9702,50.0395,797984.0
2015-12-18 12:30:00,64.99,64.99,64.75,64.85,651349.0,50.0395,50.0395,49.8547,49.9317,651349.0
2015-12-18 13:00:00,64.84,65.0,64.8,64.87,511906.0,49.924,50.0472,49.8932,49.9471,511906.0
2015-12-18 13:30:00,64.87,65.07,64.79,65.0,492671.0,49.9471,50.1011,49.8855,50.0472,492671.0
2015-12-18 14:00:00,65.02,65.3,64.93,65.22,774987.0,50.0626,50.2782,49.9933,50.2166,774987.0
2015-12-18 14:30:00,65.22,65.22,64.81,64.83,641476.0,50.2166,50.2166,49.9009,49.9163,641476.0
2015-12-18 15:00:00,64.83,64.96,64.6,64.8,1586986.0,49.9163,50.0164,49.7392,49.8932,1586986.0
2015-12-18 15:30:00,64.81,64.96,64.41,64.43,4155228.0,49.9009,50.0164,49.5929,49.6083,4155228.0
2015-12-21 09:30:00,65.02,65.54,65.0,65.08,1571577.0,50.0626,50.463,50.0472,50.1088,1571577.0
2015-12-21 10:00:00,65.09,65.56,65.08,65.44,964231.0,50.1165,50.4784,50.1088,50.386,964231.0
2015-12-21 10:30:00,65.44,65.54,65.22,65.32,815498.0,50.386,50.463,50.2166,50.2936,815498.0
2015-12-21 11:00:00,65.33,65.41,65.07,65.16,803011.0,50.3013,50.3629,50.1011,50.1704,803011.0
2015-12-21 11:30:00,65.15,65.17,64.83,65.05,1152909.0,50.1627,50.1781,49.9163,50.0857,1152909.0
2015-12-21 12:00:00,65.05,65.09,64.9,64.95,552404.0,50.0857,50.1165,49.9702,50.0087,552404.0
2015-12-21 12:30:00,64.95,65.14,64.95,65.04,515760.0,50.0087,50.155,50.0087,50.078,515760.0
2015-12-21 13:00:00,65.04,65.28,65.04,65.21,426110.0,50.078,50.2628,50.078,50.2089,426110.0
2015-12-21 13:30:00,65.21,65.34,65.18,65.19,473281.0,50.2089,50.309,50.1858,50.1935,473281.0
2015-12-21 14:00:00,65.18,65.26,65.08,65.15,619445.0,50.1858,50.2474,50.1088,50.1627,619445.0
2015-12-21 14:30:00,65.15,65.22,65.1,65.14,513716.0,50.1627,50.2166,50.1242,50.155,513716.0
2015-12-21 15:00:00,65.14,65.21,64.97,65.1,991823.0,50.155,50.2089,50.0241,50.1242,991823.0
2015-12-21 15:30:00,65.11,65.56,65.08,65.53,2287753.0,50.1319,50.4784,50.1088,50.4553,2287753.0
2015-12-22 09:30:00,65.92,66.0,65.12,65.2,1264399.0,50.7556,50.8172,50.1396,50.2012,1264399.0
2015-12-22 10:00:00,65.2,65.47,65.09,65.39,798222.0,50.2012,50.4091,50.1165,50.3475,798222.0
2015-12-22 10:30:00,65.4,65.42,65.08,65.11,604754.0,50.3552,50.3706,50.1088,50.1319,604754.0
2015-12-22 11:00:00,65.11,65.22,64.98,65.07,747527.0,50.1319,50.2166,50.0318,50.1011,747527.0
2015-12-22 11:30:00,65.06,65.43,65.06,65.34,675269.0,50.0934,50.3783,50.0934,50.309,675269.0
2015-12-22 12:00:00,65.34,65.47,65.24,65.42,376533.0,50.309,50.4091,50.232,50.3706,376533.0
2015-12-22 12:30:00,65.41,65.61,65.41,65.59,328942.0,50.3629,50.5169,50.3629,50.5015,328942.0
2015-12-22 13:00:00,65.6,65.63,65.51,65.61,350721.0,50.5092,50.5323,50.4399,50.5169,350721.0
2015-12-22 13:30:00,65.62,65.66,65.46,65.65,471829.0,50.5246,50.5554,50.4014,50.5477,471829.0
2015-12-22 14:00:00,65.65,65.68,65.48,65.48,606418.0,50.5477,50.5708,50.4168,50.4168,606418.0
2015-12-22 14:30:00,65.48,65.57,65.45,65.5,764843.0,50.4168,50.4861,50.3937,50.4322,764843.0
2015-12-22 15:00:00,65.5,65.74,65.49,65.68,857711.0,50.4322,50.617,50.4245,50.5708,857711.0
2015-12-22 15:30:00,65.68,65.76,65.44,65.72,1622527.0,50.5708,50.6324,50.386,50.6016,1622527.0
2015-12-23 09:30:00,66.1,66.39,66.1,66.16,1008404.0,50.8941,51.1174,50.8941,50.9403,1008404.0
2015-12-23 10:00:00,66.16,66.26,66.05,66.16,672126.0,50.9403,51.0173,50.8556,50.9403,672126.0
2015-12-23 10:30:00,66.16,66.33,66.16,66.3,691033.0,50.9403,51.0712,50.9403,51.0481,691033.0
2015-12-23 11:00:00,66.31,66.41,66.24,66.36,505389.0,51.0558,51.1328,51.0019,51.0943,505389.0
2015-12-23 11:30:00,66.36,66.41,66.21,66.22,432682.0,51.0943,51.1328,50.9788,50.9865,432682.0
2015-12-23 12:00:00,66.23,66.46,66.22,66.41,513946.0,50.9942,51.1713,50.9865,51.1328,513946.0
2015-12-23 12:30:00,66.41,66.55,66.41,66.49,443215.0,51.1328,51.2406,51.1328,51.1944,443215.0
2015-12-23 13:00:00,66.5,66.58,66.49,66.52,275920.0,51.2021,51.2637,51.1944,51.2175,275920.0
2015-12-23 13:30:00,66.52,66.59,66.41,66.49,390921.0,51.2175,51.2714,51.1328,51.1944,390921.0
2015-12-23 14:00:00,66.49,66.58,66.42,66.56,445135.0,51.1944,51.2637,51.1405,51.2483,445135.0
2015-12-23 14:30:00,66.55,66.69,66.55,66.65,524591.0,51.2406,51.3484,51.2406,51.3176,524591.0
2015-12-23 15:00:00,66.65,66.76,66.61,66.71,538566.0,51.3176,51.4023,51.2868,51.3638,538566.0
2015-12-23 15:30:00,66.7,66.85,66.62,66.75,1789106.0,51.3561,51.4716,51.2945,51.3946,1789106.0
2015-12-24 09:30:00,66.63,66.82,66.46,66.53,796891.0,51.3022,51.4485,51.1713,51.2252,796891.0
2015-12-24 10:00:00,66.52,66.57,66.32,66.49,697676.0,51.2175,51.256,51.0635,51.1944,697676.0
2015-12-24 10:30:00,66.49,66.67,66.39,66.64,475434.0,51.1944,51.333,51.1174,51.3099,475434.0
2015-12-24 11:00:00,66.64,66.66,66.51,66.54,360017.0,51.3099,51.3253,51.2098,51.2329,360017.0
2015-12-24 11:30:00,66.54,66.77,66.5,66.76,345918.0,51.2329,51.41,51.2021,51.4023,345918.0
2015-12-24 12:00:00,66.75,66.85,66.71,66.84,310248.0,51.3946,51.4716,51.3638,51.4639,310248.0
2015-12-24 12:30:00,66.83,66.89,66.58,66.58,534313.0,51.4562,51.5024,51.2637,51.2637,534313.0
2015-12-28 09:30:00,66.29,66.45,66.03,66.18,578261.0,51.0404,51.1636,50.8402,50.9557,578261.0
2015-12-28 10:00:00,66.18,66.19,65.83,65.91,638501.0,50.9557,50.9634,50.6863,50.7479,638501.0
2015-12-28 10:30:00,65.9,65.94,65.74,65.8,405446.0,50.7402,50.771,50.617,50.6632,405446.0
2015-12-28 11:00:00,65.79,65.97,65.71,65.8,495532.0,50.6555,50.7941,50.5939,50.6632,495532.0
2015-12-28 11:30:00,65.81,66.0,65.77,65.92,363378.0,50.6709,50.8172,50.6401,50.7556,363378.0
2015-12-28 12:00:00,65.92,66.04,65.91,65.97,266326.0,50.7556,50.8479,50.7479,50.7941,266326.0
2015-12-28 12:30:00,65.98,66.14,65.92,66.04,322682.0,50.8018,50.9249,50.7556,50.8479,322682.0
2015-12-28 13:00:00,66.04,66.23,66.04,66.23,321743.0,50.8479,50.9942,50.8479,50.9942,321743.0
2015-12-28 13:30:00,66.24,66.37,66.15,66.17,300847.0,51.0019,51.102,50.9326,50.948,300847.0
2015-12-28 14:00:00,66.17,66.34,66.16,66.34,323774.0,50.948,51.0789,50.9403,51.0789,323774.0
2015-12-28 14:30:00,66.34,66.4,66.26,66.34,343004.0,51.0789,51.1251,51.0173,51.0789,343004.0
2015-12-28 15:00:00,66.34,66.38,66.22,66.33,397246.0,51.0789,51.1097,50.9865,51.0712,397246.0
2015-12-28 15:30:00,66.34,66.41,66.3,66.4,751785.0,51.0789,51.1328,51.0481,51.1251,751785.0
2015-12-29 09:30:00,66.84,67.14,66.79,66.98,1158923.0,51.4639,51.6949,51.4254,51.5717,1158923.0
2015-12-29 10:00:00,66.99,67.06,66.85,66.99,729643.0,51.5794,51.6333,51.4716,51.5794,729643.0
2015-12-29 10:30:00,67.0,67.01,66.82,66.82,515810.0,51.5871,51.5948,51.4485,51.4485,515810.0
2015-12-29 11:00:00,66.83,66.94,66.81,66.85,528748.0,51.4562,51.5409,51.4408,51.4716,528748.0
2015-12-29 11:30:00,66.85,66.91,66.74,66.87,373676.0,51.4716,51.5178,51.3869,51.487,373676.0
2015-12-29 12:00:00,66.88,66.96,66.79,66.91,362281.0,51.4947,51.5563,51.4254,51.5178,362281.0
2015-12-29 12:30:00,66.91,66.97,66.87,66.95,279288.0,51.5178,51.564,51.487,51.5486,279288.0
2015-12-29 13:00:00,66.95,67.11,66.92,67.08,566168.0,51.5486,51.6718,51.5255,51.6487,566168.0
2015-12-29 13:30:00,67.08,67.24,67.05,67.2,470831.0,51.6487,51.7719,51.6256,51.7411,470831.0
2015-12-29 14:00:00,67.2,67.25,67.16,67.21,420220.0,51.7411,51.7796,51.7103,51.7488,420220.0
2015-12-29 14:30:00,67.2,67.28,67.17,67.25,637786.0,51.7411,51.8027,51.718,51.7796,637786.0
2015-12-29 15:00:00,67.25,67.3,67.18,67.25,689389.0,51.7796,51.8181,51.7257,51.7796,689389.0
2015-12-29 15:30:00,67.26,67.27,67.06,67.08,1639351.0,51.7873,51.795,51.6333,51.6487,1639351.0
2015-12-30 09:30:00,67.04,67.05,66.47,66.65,773892.0,51.6179,51.6256,51.179,51.3176,773892.0
2015-12-30 10:00:00,66.65,66.79,66.5,66.52,635292.0,51.3176,51.4254,51.2021,51.2175,635292.0
2015-12-30 10:30:00,66.52,66.73,66.48,66.67,430794.0,51.2175,51.3792,51.1867,51.333,430794.0
2015-12-30 11:00:00,66.68,66.85,66.68,66.85,379072.0,51.3407,51.4716,51.3407,51.4716,379072.0
2015-12-30 11:30:00,66.85,66.86,66.7,66.73,361565.0,51.4716,51.4793,51.3561,51.3792,361565.0
2015-12-30 12:00:00,66.74,66.8,66.69,66.76,234771.0,51.3869,51.4331,51.3484,51.4023,234771.0
2015-12-30 12:30:00,66.75,66.83,66.68,66.83,287918.0,51.3946,51.4562,51.3407,51.4562,287918.0
2015-12-30 13:00:00,66.83,66.87,66.73,66.79,292287.0,51.4562,51.487,51.3792,51.4254,292287.0
2015-12-30 13:30:00,66.78,66.9,66.78,66.83,248077.0,51.4177,51.5101,51.4177,51.4562,248077.0
2015-12-30 14:00:00,66.83,66.89,66.81,66.83,321129.0,51.4562,51.5024,51.4408,51.4562,321129.0
2015-12-30 14:30:00,66.83,66.86,66.75,66.78,390818.0,51.4562,51.4793,51.3946,51.4177,390818.0
2015-12-30 15:00:00,66.79,66.84,66.73,66.74,339292.0,51.4254,51.4639,51.3792,51.3869,339292.0
2015-12-30 15:30:00,66.74,66.74,66.45,66.58,1284997.0,51.3869,51.3869,51.1636,51.2637,1284997.0
2015-12-31 09:30:00,66.22,66.41,66.09,66.38,867561.0,50.9865,51.1328,50.8864,51.1097,867561.0
2015-12-31 10:00:00,66.37,66.43,66.11,66.13,767128.0,51.102,51.1482,50.9018,50.9172,767128.0
2015-12-31 10:30:00,66.13,66.21,66.0,66.2,658213.0,50.9172,50.9788,50.8172,50.9711,658213.0
2015-12-31 11:00:00,66.2,66.4,66.15,66.26,758633.0,50.9711,51.1251,50.9326,51.0173,758633.0
2015-12-31 11:30:00,66.26,66.61,66.22,66.61,658459.0,51.0173,51.2868,50.9865,51.2868,658459.0
2015-12-31 12:00:00,66.6,66.79,66.57,66.75,574955.0,51.2791,51.4254,51.256,51.3946,574955.0
2015-12-31 12:30:00,66.74,66.75,66.54,66.54,539257.0,51.3869,51.3946,51.2329,51.2329,539257.0
2015-12-31 13:00:00,66.53,66.58,66.37,66.5,430386.0,51.2252,51.2637,51.102,51.2021,430386.0
2015-12-31 13:30:00,66.5,66.63,66.48,66.57,496546.0,51.2021,51.3022,51.1867,51.256,496546.0
2015-12-31 14:00:00,66.57,66.57,66.2,66.25,522022.0,51.256,51.256,50.9711,51.0096,522022.0
2015-12-31 14:30:00,66.26,66.28,66.09,66.26,670287.0,51.0173,51.0327,50.8864,51.0173,670287.0
2015-12-31 15:00:00,66.25,66.32,66.16,66.2,643271.0,51.0096,51.0635,50.9403,50.9711,643271.0
2015-12-31 15:30:00,66.2,66.34,66.01,66.02,2039671.0,50.9711,51.0789,50.8248,50.8325,2039671.0
2016-01-04 09:30:00,63.95,64.06,63.36,63.69,2830068.0,49.5793,49.6646,49.1219,49.3777,2830068.0
2016-01-04 10:00:00,63.69,63.7,63.33,63.56,2247653.0,49.3777,49.3855,49.0986,49.2769,2247653.0
2016-01-04 10:30:00,63.57,63.6,63.18,63.21,1448234.0,49.2847,49.3079,48.9823,49.0056,1448234.0
2016-01-04 11:00:00,63.21,63.22,63.01,63.15,1359907.0,49.0056,49.0133,48.8505,48.9591,1359907.0
2016-01-04 11:30:00,63.14,63.45,63.12,63.34,1297024.0,48.9513,49.1916,48.9358,49.1064,1297024.0
2016-01-04 12:00:00,63.34,63.45,63.18,63.27,984558.0,49.1064,49.1916,48.9823,49.0521,984558.0
2016-01-04 12:30:00,63.26,63.42,63.17,63.36,1095280.0,49.0443,49.1684,48.9746,49.1219,1095280.0
2016-01-04 13:00:00,63.36,63.48,63.27,63.43,945839.0,49.1219,49.2149,49.0521,49.1761,945839.0
2016-01-04 13:30:00,63.42,63.45,63.24,63.34,724791.0,49.1684,49.1916,49.0288,49.1064,724791.0
2016-01-04 14:00:00,63.33,63.36,63.13,63.27,822528.0,49.0986,49.1219,48.9435,49.0521,822528.0
2016-01-04 14:30:00,63.27,63.3,63.06,63.17,1368988.0,49.0521,49.0753,48.8893,48.9746,1368988.0
2016-01-04 15:00:00,63.18,63.18,63.01,63.15,1470487.0,48.9823,48.9823,48.8505,48.9591,1470487.0
2016-01-04 15:30:00,63.15,63.7,63.09,63.69,3820041.0,48.9591,49.3855,48.9125,49.3777,3820041.0
2016-01-05 09:30:00,63.7,64.13,63.67,63.67,1878232.0,49.3855,49.7188,49.3622,49.3622,1878232.0
2016-01-05 10:00:00,63.67,63.69,63.2,63.2,878507.0,49.3622,49.3777,48.9978,48.9978,878507.0
2016-01-05 10:30:00,63.2,63.51,63.15,63.36,956319.0,48.9978,49.2382,48.9591,49.1219,956319.0
2016-01-05 11:00:00,63.36,63.39,63.1,63.21,954498.0,49.1219,49.1451,48.9203,49.0056,954498.0
2016-01-05 11:30:00,63.21,63.31,63.14,63.2,829520.0,49.0056,49.0831,48.9513,48.9978,829520.0
2016-01-05 12:00:00,63.21,63.21,63.04,63.16,914310.0,49.0056,49.0056,48.8738,48.9668,914310.0
2016-01-05 12:30:00,63.16,63.31,63.09,63.3,573980.0,48.9668,49.0831,48.9125,49.0753,573980.0
2016-01-05 13:00:00,63.3,63.46,63.27,63.36,754372.0,49.0753,49.1994,49.0521,49.1219,754372.0
2016-01-05 13:30:00,63.36,63.58,63.32,63.48,658784.0,49.1219,49.2924,49.0908,49.2149,658784.0
2016-01-05 14:00:00,63.49,63.61,63.38,63.52,710320.0,49.2226,49.3157,49.1374,49.2459,710320.0
2016-01-05 14:30:00,63.52,63.59,63.47,63.55,1160988.0,49.2459,49.3002,49.2071,49.2692,1160988.0
2016-01-05 15:00:00,63.55,63.58,63.29,63.5,1166975.0,49.2692,49.2924,49.0676,49.2304,1166975.0
2016-01-05 15:30:00,63.5,63.75,63.44,63.73,2327181.0,49.2304,49.4242,49.1839,49.4087,2327181.0
2016-01-06 09:30:00,62.72,62.9,62.34,62.84,5154726.0,48.6257,48.7652,48.3311,48.7187,5154726.0
2016-01-06 10:00:00,62.84,62.91,62.49,62.8,1563453.0,48.7187,48.773,48.4474,48.6877,1563453.0
2016-01-06 10:30:00,62.8,62.8,62.5,62.59,1166827.0,48.6877,48.6877,48.4551,48.5249,1166827.0
2016-01-06 11:00:00,62.59,63.08,62.59,63.05,1339701.0,48.5249,48.9048,48.5249,48.8815,1339701.0
2016-01-06 11:30:00,63.05,63.13,62.72,62.79,969237.0,48.8815,48.9435,48.6257,48.6799,969237.0
2016-01-06 12:00:00,62.8,62.85,62.74,62.8,1206408.0,48.6877,48.7265,48.6412,48.6877,1206408.0
2016-01-06 12:30:00,62.79,63.05,62.76,62.84,697053.0,48.6799,48.8815,48.6567,48.7187,697053.0
2016-01-06 13:00:00,62.84,62.89,62.73,62.82,727324.0,48.7187,48.7575,48.6334,48.7032,727324.0
2016-01-06 13:30:00,62.83,62.95,62.76,62.82,624296.0,48.711,48.804,48.6567,48.7032,624296.0
2016-01-06 14:00:00,62.82,62.98,62.75,62.86,898743.0,48.7032,48.8273,48.6489,48.7342,898743.0
2016-01-06 14:30:00,62.86,62.88,62.48,62.51,1319142.0,48.7342,48.7497,48.4396,48.4629,1319142.0
2016-01-06 15:00:00,62.51,62.7,62.46,62.67,1571229.0,48.4629,48.6102,48.4241,48.5869,1571229.0
2016-01-06 15:30:00,62.67,62.91,62.64,62.82,2577874.0,48.5869,48.773,48.5637,48.7032,2577874.0
2016-01-07 09:30:00,61.46,61.78,61.1,61.66,2943649.0,47.6488,47.8969,47.3697,47.8039,2943649.0
2016-01-07 10:00:00,61.66,61.66,61.31,61.51,2068816.0,47.8039,47.8039,47.5325,47.6876,2068816.0
2016-01-07 10:30:00,61.51,62.0,61.51,61.84,1466202.0,47.6876,48.0675,47.6876,47.9434,1466202.0
2016-01-07 11:00:00,61.85,61.88,61.52,61.66,1221875.0,47.9512,47.9744,47.6953,47.8039,1221875.0
2016-01-07 11:30:00,61.66,61.72,61.45,61.51,957147.0,47.8039,47.8504,47.6411,47.6876,957147.0
2016-01-07 12:00:00,61.51,61.58,61.14,61.14,975772.0,47.6876,47.7419,47.4007,47.4007,975772.0
2016-01-07 12:30:00,61.15,61.22,60.91,60.97,1165990.0,47.4085,47.4628,47.2224,47.2689,1165990.0
2016-01-07 13:00:00,60.97,61.0,60.45,60.54,1869764.0,47.2689,47.2922,46.8658,46.9356,1869764.0
2016-01-07 13:30:00,60.53,60.55,60.08,60.3,2061810.0,46.9278,46.9433,46.5789,46.7495,2061810.0
2016-01-07 14:00:00,60.3,60.41,60.2,60.22,1692015.0,46.7495,46.8348,46.672,46.6875,1692015.0
2016-01-07 14:30:00,60.21,60.65,60.19,60.37,1888051.0,46.6797,47.0208,46.6642,46.8038,1888051.0
2016-01-07 15:00:00,60.36,60.6,60.14,60.14,1941347.0,46.796,46.9821,46.6255,46.6255,1941347.0
2016-01-07 15:30:00,60.14,60.68,60.11,60.29,3615937.0,46.6255,47.0441,46.6022,46.7417,3615937.0
2016-01-08 09:30:00,61.13,61.27,60.47,60.91,2125043.0,47.393,47.5015,46.8813,47.2224,2125043.0
2016-01-08 10:00:00,60.91,60.91,60.21,60.42,1687911.0,47.2224,47.2224,46.6797,46.8425,1687911.0
2016-01-08 10:30:00,60.42,60.56,60.11,60.13,1034561.0,46.8425,46.9511,46.6022,46.6177,1034561.0
2016-01-08 11:00:00,60.13,60.3,59.84,59.89,1313109.0,46.6177,46.7495,46.3929,46.4316,1313109.0
2016-01-08 11:30:00,59.9,60.06,59.64,60.0,1442351.0,46.4394,46.5634,46.2378,46.5169,1442351.0
2016-01-08 12:00:00,60.01,60.38,59.95,60.3,1248864.0,46.5247,46.8115,46.4781,46.7495,1248864.0
2016-01-08 12:30:00,60.3,60.32,59.93,60.07,932301.0,46.7495,46.765,46.4626,46.5712,932301.0
2016-01-08 13:00:00,60.06,60.17,59.89,60.0,901797.0,46.5634,46.6487,46.4316,46.5169,901797.0
2016-01-08 13:30:00,60.0,60.24,59.98,60.03,690207.0,46.5169,46.703,46.5014,46.5402,690207.0
2016-01-08 14:00:00,60.03,60.18,59.79,59.81,986902.0,46.5402,46.6565,46.3541,46.3696,986902.0
2016-01-08 14:30:00,59.81,60.07,59.72,59.8,1016712.0,46.3696,46.5712,46.2998,46.3619,1016712.0
2016-01-08 15:00:00,59.8,59.88,59.47,59.5,1587743.0,46.3619,46.4239,46.106,46.1293,1587743.0
2016-01-08 15:30:00,59.5,59.5,58.85,58.9,3564183.0,46.1293,46.1293,45.6253,45.6641,3564183.0
2016-01-11 09:30:00,58.83,59.18,58.74,58.82,2194904.0,45.6098,45.8812,45.5401,45.6021,2194904.0
2016-01-11 10:00:00,58.81,59.06,58.66,58.97,1747417.0,45.5943,45.7881,45.478,45.7184,1747417.0
2016-01-11 10:30:00,58.98,59.22,58.78,58.82,1333342.0,45.7261,45.9122,45.5711,45.6021,1333342.0
2016-01-11 11:00:00,58.81,58.92,58.64,58.78,866949.0,45.5943,45.6796,45.4625,45.5711,866949.0
2016-01-11 11:30:00,58.78,58.98,58.63,58.88,805122.0,45.5711,45.7261,45.4548,45.6486,805122.0
2016-01-11 12:00:00,58.88,58.91,58.56,58.6,989336.0,45.6486,45.6719,45.4005,45.4315,989336.0
2016-01-11 12:30:00,58.59,58.67,58.52,58.56,659849.0,45.4238,45.4858,45.3695,45.4005,659849.0
2016-01-11 13:00:00,58.57,58.69,58.29,58.31,861769.0,45.4083,45.5013,45.1912,45.2067,861769.0
2016-01-11 13:30:00,58.3,58.43,58.04,58.13,1110274.0,45.1989,45.2997,44.9974,45.0671,1110274.0
2016-01-11 14:00:00,58.14,58.69,58.08,58.62,1275353.0,45.0749,45.5013,45.0284,45.447,1275353.0
2016-01-11 14:30:00,58.63,58.71,58.48,58.53,1122627.0,45.4548,45.5168,45.3385,45.3772,1122627.0
2016-01-11 15:00:00,58.53,58.66,58.15,58.61,1748390.0,45.3772,45.478,45.0826,45.4393,1748390.0
2016-01-11 15:30:00,58.61,59.06,58.6,58.83,2809604.0,45.4393,45.7881,45.4315,45.6098,2809604.0
2016-01-12 09:30:00,59.45,59.56,59.1,59.4,2102982.0,46.0905,46.1758,45.8192,46.0517,2102982.0
2016-01-12 10:00:00,59.41,59.44,58.85,58.94,1523674.0,46.0595,46.0828,45.6253,45.6951,1523674.0
2016-01-12 10:30:00,58.95,59.11,58.63,58.87,1054512.0,45.7029,45.8269,45.4548,45.6408,1054512.0
2016-01-12 11:00:00,58.87,58.91,58.52,58.56,1283503.0,45.6408,45.6719,45.3695,45.4005,1283503.0
2016-01-12 11:30:00,58.56,58.56,58.16,58.47,1503064.0,45.4005,45.4005,45.0904,45.3307,1503064.0
2016-01-12 12:00:00,58.48,58.71,58.32,58.34,940576.0,45.3385,45.5168,45.2144,45.2299,940576.0
2016-01-12 12:30:00,58.33,58.41,58.1,58.15,1194770.0,45.2222,45.2842,45.0439,45.0826,1194770.0
2016-01-12 13:00:00,58.15,58.48,58.15,58.27,1198234.0,45.0826,45.3385,45.0826,45.1757,1198234.0
2016-01-12 13:30:00,58.26,58.57,58.2,58.3,914429.0,45.1679,45.4083,45.1214,45.1989,914429.0
2016-01-12 14:00:00,58.29,58.4,58.1,58.29,1177756.0,45.1912,45.2765,45.0439,45.1912,1177756.0
2016-01-12 14:30:00,58.29,58.5,58.28,58.44,1481498.0,45.1912,45.354,45.1834,45.3075,1481498.0
2016-01-12 15:00:00,58.44,58.77,58.27,58.66,1402330.0,45.3075,45.5633,45.1757,45.478,1402330.0
2016-01-12 15:30:00,58.66,59.09,58.56,58.98,2866739.0,45.478,45.8114,45.4005,45.7261,2866739.0
2016-01-13 09:30:00,59.46,59.68,58.97,59.22,2121465.0,46.0983,46.2688,45.7184,45.9122,2121465.0
2016-01-13 10:00:00,59.22,59.29,58.89,58.96,2005280.0,45.9122,45.9665,45.6564,45.7106,2005280.0
2016-01-13 10:30:00,58.95,59.06,58.77,59.04,2345608.0,45.7029,45.7881,45.5633,45.7726,2345608.0
2016-01-13 11:00:00,59.04,59.05,58.66,58.82,1303283.0,45.7726,45.7804,45.478,45.6021,1303283.0
2016-01-13 11:30:00,58.81,58.97,58.49,58.51,1219700.0,45.5943,45.7184,45.3462,45.3617,1219700.0
2016-01-13 12:00:00,58.5,58.75,58.47,58.61,1204063.0,45.354,45.5478,45.3307,45.4393,1204063.0
2016-01-13 12:30:00,58.61,58.62,58.07,58.12,1451464.0,45.4393,45.447,45.0206,45.0594,1451464.0
2016-01-13 13:00:00,58.12,58.35,58.08,58.18,1093499.0,45.0594,45.2377,45.0284,45.1059,1093499.0
2016-01-13 13:30:00,58.18,58.24,57.84,57.87,1246213.0,45.1059,45.1524,44.8423,44.8656,1246213.0
2016-01-13 14:00:00,57.86,58.02,57.54,57.58,1673714.0,44.8578,44.9819,44.6097,44.6407,1673714.0
2016-01-13 14:30:00,57.58,57.59,56.91,57.24,2299042.0,44.6407,44.6485,44.1213,44.3771,2299042.0
2016-01-13 15:00:00,57.24,57.81,57.24,57.63,2919135.0,44.3771,44.819,44.3771,44.6795,2919135.0
2016-01-13 15:30:00,57.63,57.72,57.24,57.38,4084827.0,44.6795,44.7493,44.3771,44.4857,4084827.0
2016-01-14 09:30:00,58.16,58.37,57.29,57.39,4977153.0,45.0904,45.2532,44.4159,44.4934,4977153.0
2016-01-14 10:00:00,57.4,58.56,57.3,58.54,3578352.0,44.5012,45.4005,44.4237,45.385,3578352.0
2016-01-14 10:30:00,58.54,59.38,58.47,58.7,3138231.0,45.385,46.0362,45.3307,45.509,3138231.0
2016-01-14 11:00:00,58.71,58.78,58.29,58.47,1540304.0,45.5168,45.5711,45.1912,45.3307,1540304.0
2016-01-14 11:30:00,58.48,58.63,58.26,58.42,1120725.0,45.3385,45.4548,45.1679,45.292,1120725.0
2016-01-14 12:00:00,58.43,58.65,58.27,58.62,1035768.0,45.2997,45.4703,45.1757,45.447,1035768.0
2016-01-14 12:30:00,58.62,59.02,58.59,58.69,1467025.0,45.447,45.7571,45.4238,45.5013,1467025.0
2016-01-14 13:00:00,58.69,59.24,58.65,59.17,1145004.0,45.5013,45.9277,45.4703,45.8734,1145004.0
2016-01-14 13:30:00,59.17,59.24,58.88,58.98,990955.0,45.8734,45.9277,45.6486,45.7261,990955.0
2016-01-14 14:00:00,58.98,59.05,58.6,58.76,1180517.0,45.7261,45.7804,45.4315,45.5556,1180517.0
2016-01-14 14:30:00,58.75,58.8,58.4,58.66,1410442.0,45.5478,45.5866,45.2765,45.478,1410442.0
2016-01-14 15:00:00,58.66,58.75,58.52,58.63,1399356.0,45.478,45.5478,45.3695,45.4548,1399356.0
2016-01-14 15:30:00,58.64,58.65,58.02,58.18,3668106.0,45.4625,45.4703,44.9819,45.1059,3668106.0
2016-01-15 09:30:00,56.45,57.06,56.3,56.68,5704286.0,43.7647,44.2376,43.6484,43.943,5704286.0
2016-01-15 10:00:00,56.67,57.18,56.5,57.04,2244029.0,43.9352,44.3306,43.8034,44.2221,2244029.0
2016-01-15 10:30:00,57.03,57.57,57.01,57.16,2574962.0,44.2143,44.633,44.1988,44.3151,2574962.0
2016-01-15 11:00:00,57.16,57.26,56.83,56.95,2370988.0,44.3151,44.3926,44.0593,44.1523,2370988.0
2016-01-15 11:30:00,56.95,57.02,56.74,56.78,1353290.0,44.1523,44.2066,43.9895,44.0205,1353290.0
2016-01-15 12:00:00,56.77,56.89,56.36,56.46,1787342.0,44.0128,44.1058,43.6949,43.7724,1787342.0
2016-01-15 12:30:00,56.45,56.64,56.22,56.52,2110813.0,43.7647,43.912,43.5863,43.8189,2110813.0
2016-01-15 13:00:00,56.51,56.59,56.31,56.34,2032725.0,43.8112,43.8732,43.6561,43.6794,2032725.0
2016-01-15 13:30:00,56.34,56.68,56.3,56.67,1833194.0,43.6794,43.943,43.6484,43.9352,1833194.0
2016-01-15 14:00:00,56.67,56.98,56.61,56.75,2010336.0,43.9352,44.1756,43.8887,43.9972,2010336.0
2016-01-15 14:30:00,56.75,57.23,56.57,57.23,1804631.0,43.9972,44.3694,43.8577,44.3694,1804631.0
2016-01-15 15:00:00,57.22,57.25,56.72,57.03,2378720.0,44.3616,44.3849,43.974,44.2143,2378720.0
2016-01-15 15:30:00,57.03,57.22,56.81,57.0,4249939.0,44.2143,44.3616,44.0438,44.1911,4249939.0
2016-01-19 09:30:00,57.73,57.97,57.17,57.48,2549178.0,44.757,44.9431,44.3229,44.5632,2549178.0
2016-01-19 10:00:00,57.47,57.74,57.39,57.71,1503455.0,44.5555,44.7648,44.4934,44.7415,1503455.0
2016-01-19 10:30:00,57.71,57.75,57.01,57.02,1224372.0,44.7415,44.7725,44.1988,44.2066,1224372.0
2016-01-19 11:00:00,57.02,57.18,56.84,57.14,1416368.0,44.2066,44.3306,44.067,44.2996,1416368.0
2016-01-19 11:30:00,57.14,57.37,57.07,57.08,1156949.0,44.2996,44.4779,44.2453,44.2531,1156949.0
2016-01-19 12:00:00,57.08,57.14,56.75,57.01,1053622.0,44.2531,44.2996,43.9972,44.1988,1053622.0
2016-01-19 12:30:00,57.01,57.16,56.82,56.99,1267816.0,44.1988,44.3151,44.0515,44.1833,1267816.0
2016-01-19 13:00:00,56.99,57.16,56.88,56.9,899212.0,44.1833,44.3151,44.098,44.1135,899212.0
2016-01-19 13:30:00,56.9,57.05,56.75,56.91,1245236.0,44.1135,44.2298,43.9972,44.1213,1245236.0
2016-01-19 14:00:00,56.91,56.98,56.54,56.79,1359511.0,44.1213,44.1756,43.8344,44.0283,1359511.0
2016-01-19 14:30:00,56.79,56.9,56.51,56.77,1206932.0,44.0283,44.1135,43.8112,44.0128,1206932.0
2016-01-19 15:00:00,56.77,57.24,56.71,57.16,1549120.0,44.0128,44.3771,43.9662,44.3151,1549120.0
2016-01-19 15:30:00,57.17,57.29,57.0,57.02,3081018.0,44.3229,44.4159,44.1911,44.2066,3081018.0
2016-01-20 09:30:00,55.63,56.18,55.39,55.67,2961661.0,43.1289,43.5553,42.9429,43.1599,2961661.0
2016-01-20 10:00:00,55.67,55.77,55.3,55.39,2323446.0,43.1599,43.2375,42.8731,42.9429,2323446.0
2016-01-20 10:30:00,55.38,55.43,54.98,55.02,2522263.0,42.9351,42.9739,42.625,42.656,2522263.0
2016-01-20 11:00:00,55.02,55.38,55.01,55.31,1745435.0,42.656,42.9351,42.6483,42.8808,1745435.0
2016-01-20 11:30:00,55.31,55.38,55.0,55.06,2137834.0,42.8808,42.9351,42.6405,42.687,2137834.0
2016-01-20 12:00:00,55.07,55.16,54.66,54.77,1518349.0,42.6948,42.7645,42.3769,42.4622,1518349.0
2016-01-20 12:30:00,54.77,55.28,54.75,55.27,1895955.0,42.4622,42.8576,42.4467,42.8498,1895955.0
2016-01-20 13:00:00,55.28,55.46,54.93,55.06,1538387.0,42.8576,42.9971,42.5862,42.687,1538387.0
2016-01-20 13:30:00,55.05,55.48,55.04,55.31,2165978.0,42.6793,43.0126,42.6715,42.8808,2165978.0
2016-01-20 14:00:00,55.31,55.43,55.07,55.14,1893707.0,42.8808,42.9739,42.6948,42.749,1893707.0
2016-01-20 14:30:00,55.14,55.3,54.92,55.17,2547306.0,42.749,42.8731,42.5785,42.7723,2547306.0
2016-01-20 15:00:00,55.17,56.12,55.09,56.06,3382849.0,42.7723,43.5088,42.7103,43.4623,3382849.0
2016-01-20 15:30:00,56.06,56.14,55.44,55.51,4285620.0,43.4623,43.5243,42.9816,43.0359,4285620.0
2016-01-21 09:30:00,55.74,56.17,55.56,55.7,2876095.0,43.2142,43.5476,43.0747,43.1832,2876095.0
2016-01-21 10:00:00,55.71,56.2,55.66,56.2,2982219.0,43.191,43.5708,43.1522,43.5708,2982219.0
2016-01-21 10:30:00,56.19,56.52,56.02,56.14,2008041.0,43.5631,43.8189,43.4313,43.5243,2008041.0
2016-01-21 11:00:00,56.16,56.46,55.88,55.96,1727971.0,43.5398,43.7724,43.3228,43.3848,1727971.0
2016-01-21 11:30:00,55.95,56.41,55.87,56.34,1260041.0,43.377,43.7337,43.315,43.6794,1260041.0
2016-01-21 12:00:00,56.35,56.52,56.12,56.34,1308127.0,43.6871,43.8189,43.5088,43.6794,1308127.0
2016-01-21 12:30:00,56.35,56.37,55.81,55.9,1398784.0,43.6871,43.7026,43.2685,43.3383,1398784.0
2016-01-21 13:00:00,55.9,55.98,55.47,55.53,1143921.0,43.3383,43.4003,43.0049,43.0514,1143921.0
2016-01-21 13:30:00,55.54,55.69,55.43,55.48,1396507.0,43.0592,43.1754,42.9739,43.0126,1396507.0
2016-01-21 14:00:00,55.49,55.54,55.06,55.33,1419070.0,43.0204,43.0592,42.687,42.8963,1419070.0
2016-01-21 14:30:00,55.32,55.63,55.3,55.6,1236939.0,42.8886,43.1289,42.8731,43.1057,1236939.0
2016-01-21 15:00:00,55.6,55.62,55.28,55.46,1741107.0,43.1057,43.1212,42.8576,42.9971,1741107.0
2016-01-21 15:30:00,55.45,55.7,55.25,55.25,3283915.0,42.9894,43.1832,42.8343,42.8343,3283915.0
2016-01-22 09:30:00,56.5,56.87,56.3,56.77,3205359.0,43.8034,44.0903,43.6484,44.0128,3205359.0
2016-01-22 10:00:00,56.76,56.86,56.55,56.71,1556275.0,44.005,44.0825,43.8422,43.9662,1556275.0
2016-01-22 10:30:00,56.72,56.83,56.57,56.6,1387995.0,43.974,44.0593,43.8577,43.881,1387995.0
2016-01-22 11:00:00,56.59,56.77,56.49,56.7,1571188.0,43.8732,44.0128,43.7957,43.9585,1571188.0
2016-01-22 11:30:00,56.7,56.72,56.46,56.57,1010181.0,43.9585,43.974,43.7724,43.8577,1010181.0
2016-01-22 12:00:00,56.57,56.8,56.57,56.73,1080570.0,43.8577,44.036,43.8577,43.9817,1080570.0
2016-01-22 12:30:00,56.73,56.97,56.69,56.9,1260289.0,43.9817,44.1678,43.9507,44.1135,1260289.0
2016-01-22 13:00:00,56.9,57.01,56.81,56.91,994413.0,44.1135,44.1988,44.0438,44.1213,994413.0
2016-01-22 13:30:00,56.92,57.12,56.9,57.04,971264.0,44.129,44.2841,44.1135,44.2221,971264.0
2016-01-22 14:00:00,57.03,57.16,57.0,57.03,930434.0,44.2143,44.3151,44.1911,44.2143,930434.0
2016-01-22 14:30:00,57.04,57.09,56.82,57.02,1141685.0,44.2221,44.2608,44.0515,44.2066,1141685.0
2016-01-22 15:00:00,57.03,57.05,56.72,56.77,1337700.0,44.2143,44.2298,43.974,44.0128,1337700.0
2016-01-22 15:30:00,56.77,56.99,56.7,56.92,2733029.0,44.0128,44.1833,43.9585,44.129,2733029.0
2016-01-25 09:30:00,56.48,56.85,56.15,56.25,2066249.0,43.7879,44.0748,43.5321,43.6096,2066249.0
2016-01-25 10:00:00,56.25,56.51,55.98,56.13,1385723.0,43.6096,43.8112,43.4003,43.5166,1385723.0
2016-01-25 10:30:00,56.13,56.25,55.89,56.02,1049793.0,43.5166,43.6096,43.3305,43.4313,1049793.0
2016-01-25 11:00:00,56.03,56.18,55.79,56.15,1045692.0,43.439,43.5553,43.253,43.5321,1045692.0
2016-01-25 11:30:00,56.15,56.17,56.0,56.0,878749.0,43.5321,43.5476,43.4158,43.4158,878749.0
2016-01-25 12:00:00,55.99,56.25,55.96,56.22,1006985.0,43.408,43.6096,43.3848,43.5863,1006985.0
2016-01-25 12:30:00,56.22,56.5,56.18,56.48,992848.0,43.5863,43.8034,43.5553,43.7879,992848.0
2016-01-25 13:00:00,56.48,56.77,56.48,56.77,1467047.0,43.7879,44.0128,43.7879,44.0128,1467047.0
2016-01-25 13:30:00,56.77,56.79,56.48,56.49,939004.0,44.0128,44.0283,43.7879,43.7957,939004.0
2016-01-25 14:00:00,56.49,56.65,56.45,56.61,863444.0,43.7957,43.9197,43.7647,43.8887,863444.0
2016-01-25 14:30:00,56.61,56.61,56.16,56.18,1225426.0,43.8887,43.8887,43.5398,43.5553,1225426.0
2016-01-25 15:00:00,56.18,56.25,55.82,55.86,1724027.0,43.5553,43.6096,43.2762,43.3072,1724027.0
2016-01-25 15:30:00,55.86,55.94,55.6,55.67,3236971.0,43.3072,43.3693,43.1057,43.1599,3236971.0
2016-01-26 09:30:00,55.85,56.32,55.81,56.1,1534848.0,43.2995,43.6639,43.2685,43.4933,1534848.0
2016-01-26 10:00:00,56.1,56.64,56.1,56.5,1227420.0,43.4933,43.912,43.4933,43.8034,1227420.0
2016-01-26 10:30:00,56.5,56.8,56.5,56.63,1149620.0,43.8034,44.036,43.8034,43.9042,1149620.0
2016-01-26 11:00:00,56.62,56.77,56.55,56.68,1083306.0,43.8965,44.0128,43.8422,43.943,1083306.0
2016-01-26 11:30:00,56.68,56.78,56.61,56.68,1155711.0,43.943,44.0205,43.8887,43.943,1155711.0
2016-01-26 12:00:00,56.69,57.12,56.69,57.11,845190.0,43.9507,44.2841,43.9507,44.2763,845190.0
2016-01-26 12:30:00,57.11,57.15,56.94,57.01,727490.0,44.2763,44.3074,44.1446,44.1988,727490.0
2016-01-26 13:00:00,57.0,57.15,56.91,56.99,810520.0,44.1911,44.3074,44.1213,44.1833,810520.0
2016-01-26 13:30:00,56.99,57.12,56.95,57.03,647010.0,44.1833,44.2841,44.1523,44.2143,647010.0
2016-01-26 14:00:00,57.03,57.04,56.87,56.9,791326.0,44.2143,44.2221,44.0903,44.1135,791326.0
2016-01-26 14:30:00,56.9,56.97,56.8,56.86,676372.0,44.1135,44.1678,44.036,44.0825,676372.0
2016-01-26 15:00:00,56.86,56.99,56.73,56.81,1105252.0,44.0825,44.1833,43.9817,44.0438,1105252.0
2016-01-26 15:30:00,56.81,57.08,56.76,57.07,2785043.0,44.0438,44.2531,44.005,44.2453,2785043.0
2016-01-27 09:30:00,57.08,57.41,56.79,57.37,1870411.0,44.2531,44.5089,44.0283,44.4779,1870411.0
2016-01-27 10:00:00,57.36,57.44,56.71,56.71,1280309.0,44.4702,44.5322,43.9662,43.9662,1280309.0
2016-01-27 10:30:00,56.72,57.16,56.72,57.14,1092960.0,43.974,44.3151,43.974,44.2996,1092960.0
2016-01-27 11:00:00,57.14,57.57,57.05,57.55,971640.0,44.2996,44.633,44.2298,44.6175,971640.0
2016-01-27 11:30:00,57.55,58.01,57.53,57.92,1058234.0,44.6175,44.9741,44.602,44.9043,1058234.0
2016-01-27 12:00:00,57.93,58.22,57.91,57.96,1063040.0,44.9121,45.1369,44.8966,44.9353,1063040.0
2016-01-27 12:30:00,57.96,58.09,57.86,57.93,898909.0,44.9353,45.0361,44.8578,44.9121,898909.0
2016-01-27 13:00:00,57.93,58.13,57.87,57.91,723991.0,44.9121,45.0671,44.8656,44.8966,723991.0
2016-01-27 13:30:00,57.91,58.07,57.89,58.03,926127.0,44.8966,45.0206,44.8811,44.9896,926127.0
2016-01-27 14:00:00,58.04,58.27,57.11,57.51,2450905.0,44.9974,45.1757,44.2763,44.5865,2450905.0
2016-01-27 14:30:00,57.51,57.53,56.98,57.1,1335110.0,44.5865,44.602,44.1756,44.2686,1335110.0
2016-01-27 15:00:00,57.1,57.1,56.56,56.88,2394617.0,44.2686,44.2686,43.8499,44.098,2394617.0
2016-01-27 15:30:00,56.88,57.1,56.78,57.05,2063851.0,44.098,44.2686,44.0205,44.2298,2063851.0
2016-01-28 09:30:00,57.52,57.97,57.39,57.68,1735064.0,44.5942,44.9431,44.4934,44.7183,1735064.0
2016-01-28 10:00:00,57.7,57.7,56.94,56.94,1328150.0,44.7338,44.7338,44.1446,44.1446,1328150.0
2016-01-28 10:30:00,56.94,57.14,56.75,57.03,1140705.0,44.1446,44.2996,43.9972,44.2143,1140705.0
2016-01-28 11:00:00,57.03,57.3,57.01,57.05,992329.0,44.2143,44.4237,44.1988,44.2298,992329.0
2016-01-28 11:30:00,57.05,57.06,56.63,56.65,839504.0,44.2298,44.2376,43.9042,43.9197,839504.0
2016-01-28 12:00:00,56.64,57.35,56.64,57.33,845571.0,43.912,44.4624,43.912,44.4469,845571.0
2016-01-28 12:30:00,57.33,57.55,57.24,57.31,766561.0,44.4469,44.6175,44.3771,44.4314,766561.0
2016-01-28 13:00:00,57.3,57.37,56.97,57.2,712965.0,44.4237,44.4779,44.1678,44.3461,712965.0
2016-01-28 13:30:00,57.2,57.37,57.07,57.07,611162.0,44.3461,44.4779,44.2453,44.2453,611162.0
2016-01-28 14:00:00,57.06,57.46,57.06,57.44,751910.0,44.2376,44.5477,44.2376,44.5322,751910.0
2016-01-28 14:30:00,57.45,57.54,57.29,57.41,834490.0,44.5399,44.6097,44.4159,44.5089,834490.0
2016-01-28 15:00:00,57.4,57.56,57.34,57.37,1036026.0,44.5012,44.6252,44.4547,44.4779,1036026.0
2016-01-28 15:30:00,57.36,57.49,57.22,57.25,1528694.0,44.4702,44.571,44.3616,44.3849,1528694.0
2016-01-29 09:30:00,57.83,57.98,57.6,57.95,1732739.0,44.8346,44.9508,44.6562,44.9276,1732739.0
2016-01-29 10:00:00,57.95,58.25,57.71,57.71,1607940.0,44.9276,45.1602,44.7415,44.7415,1607940.0
2016-01-29 10:30:00,57.71,57.76,57.51,57.7,1354440.0,44.7415,44.7803,44.5865,44.7338,1354440.0
2016-01-29 11:00:00,57.71,57.89,57.66,57.79,806506.0,44.7415,44.8811,44.7028,44.8035,806506.0
2016-01-29 11:30:00,57.77,58.09,57.61,58.04,1275847.0,44.788,45.0361,44.664,44.9974,1275847.0
2016-01-29 12:00:00,58.04,58.23,57.92,58.2,753695.0,44.9974,45.1447,44.9043,45.1214,753695.0
2016-01-29 12:30:00,58.19,58.24,58.1,58.2,732967.0,45.1137,45.1524,45.0439,45.1214,732967.0
2016-01-29 13:00:00,58.19,58.21,58.06,58.11,563194.0,45.1137,45.1292,45.0129,45.0516,563194.0
2016-01-29 13:30:00,58.11,58.33,58.11,58.24,767549.0,45.0516,45.2222,45.0516,45.1524,767549.0
2016-01-29 14:00:00,58.24,58.46,58.17,58.43,985988.0,45.1524,45.323,45.0981,45.2997,985988.0
2016-01-29 14:30:00,58.43,58.55,58.38,58.45,940346.0,45.2997,45.3928,45.261,45.3152,940346.0
2016-01-29 15:00:00,58.46,58.72,58.41,58.7,1219044.0,45.323,45.5246,45.2842,45.509,1219044.0
2016-01-29 15:30:00,58.71,59.54,58.67,59.32,6512326.0,45.5168,46.1603,45.4858,45.9897,6512326.0
2016-02-01 09:30:00,59.16,59.65,58.81,58.9,2429690.0,45.8657,46.2456,45.5943,45.6641,2429690.0
2016-02-01 10:00:00,58.91,58.93,58.53,58.84,1850959.0,45.6719,45.6874,45.3772,45.6176,1850959.0
2016-02-01 10:30:00,58.83,59.02,58.75,58.87,978912.0,45.6098,45.7571,45.5478,45.6408,978912.0
2016-02-01 11:00:00,58.88,59.01,58.77,58.94,789708.0,45.6486,45.7494,45.5633,45.6951,789708.0
2016-02-01 11:30:00,58.94,59.08,58.82,58.88,812758.0,45.6951,45.8037,45.6021,45.6486,812758.0
2016-02-01 12:00:00,58.89,58.92,58.57,58.61,696949.0,45.6564,45.6796,45.4083,45.4393,696949.0
2016-02-01 12:30:00,58.62,58.65,58.44,58.51,573240.0,45.447,45.4703,45.3075,45.3617,573240.0
2016-02-01 13:00:00,58.51,58.66,58.47,58.6,622157.0,45.3617,45.478,45.3307,45.4315,622157.0
2016-02-01 13:30:00,58.61,58.63,58.48,58.6,493258.0,45.4393,45.4548,45.3385,45.4315,493258.0
2016-02-01 14:00:00,58.6,58.67,58.45,58.67,668796.0,45.4315,45.4858,45.3152,45.4858,668796.0
2016-02-01 14:30:00,58.67,58.84,58.63,58.83,974175.0,45.4858,45.6176,45.4548,45.6098,974175.0
2016-02-01 15:00:00,58.82,59.17,58.71,59.15,1465997.0,45.6021,45.8734,45.5168,45.8579,1465997.0
2016-02-01 15:30:00,59.14,59.18,58.85,58.85,2284098.0,45.8502,45.8812,45.6253,45.6253,2284098.0
2016-02-02 09:30:00,57.88,57.98,57.26,57.4,2732770.0,44.8733,44.9508,44.3926,44.5012,2732770.0
2016-02-02 10:00:00,57.4,57.49,56.98,57.18,1809939.0,44.5012,44.571,44.1756,44.3306,1809939.0
2016-02-02 10:30:00,57.17,57.27,56.95,56.97,1571451.0,44.3229,44.4004,44.1523,44.1678,1571451.0
2016-02-02 11:00:00,56.98,57.38,56.9,57.25,1456039.0,44.1756,44.4857,44.1135,44.3849,1456039.0
2016-02-02 11:30:00,57.24,57.51,57.2,57.31,1213051.0,44.3771,44.5865,44.3461,44.4314,1213051.0
2016-02-02 12:00:00,57.3,57.34,57.05,57.19,976458.0,44.4237,44.4547,44.2298,44.3384,976458.0
2016-02-02 12:30:00,57.2,57.31,57.07,57.17,765754.0,44.3461,44.4314,44.2453,44.3229,765754.0
2016-02-02 13:00:00,57.16,57.26,57.0,57.23,740422.0,44.3151,44.3926,44.1911,44.3694,740422.0
2016-02-02 13:30:00,57.23,57.25,56.96,56.98,823046.0,44.3694,44.3849,44.1601,44.1756,823046.0
2016-02-02 14:00:00,56.98,57.04,56.75,56.83,1352755.0,44.1756,44.2221,43.9972,44.0593,1352755.0
2016-02-02 14:30:00,56.84,57.22,56.82,57.0,1219582.0,44.067,44.3616,44.0515,44.1911,1219582.0
2016-02-02 15:00:00,56.99,57.01,56.77,56.91,1329566.0,44.1833,44.1988,44.0128,44.1213,1329566.0
2016-02-02 15:30:00,56.91,57.15,56.9,57.02,2562093.0,44.1213,44.3074,44.1135,44.2066,2562093.0
2016-02-03 09:30:00,57.37,57.39,56.41,56.43,2031199.0,44.4779,44.4934,43.7337,43.7492,2031199.0
2016-02-03 10:00:00,56.43,56.43,55.22,55.29,3401291.0,43.7492,43.7492,42.8111,42.8653,3401291.0
2016-02-03 10:30:00,55.28,56.06,55.01,55.89,2815726.0,42.8576,43.4623,42.6483,43.3305,2815726.0
2016-02-03 11:00:00,55.89,56.16,55.62,56.06,2865496.0,43.3305,43.5398,43.1212,43.4623,2865496.0
2016-02-03 11:30:00,56.06,56.39,55.77,56.12,1493459.0,43.4623,43.7181,43.2375,43.5088,1493459.0
2016-02-03 12:00:00,56.12,56.24,55.95,56.09,1441492.0,43.5088,43.6019,43.377,43.4856,1441492.0
2016-02-03 12:30:00,56.1,56.27,55.96,56.25,1037567.0,43.4933,43.6251,43.3848,43.6096,1037567.0
2016-02-03 13:00:00,56.24,56.34,56.04,56.16,856722.0,43.6019,43.6794,43.4468,43.5398,856722.0
2016-02-03 13:30:00,56.16,56.35,55.98,56.25,1433993.0,43.5398,43.6871,43.4003,43.6096,1433993.0
2016-02-03 14:00:00,56.24,57.38,56.23,57.25,2493280.0,43.6019,44.4857,43.5941,44.3849,2493280.0
2016-02-03 14:30:00,57.24,57.6,57.09,57.55,2331195.0,44.3771,44.6562,44.2608,44.6175,2331195.0
2016-02-03 15:00:00,57.55,57.8,57.35,57.35,2155772.0,44.6175,44.8113,44.4624,44.4624,2155772.0
2016-02-03 15:30:00,57.36,57.54,57.13,57.43,2998508.0,44.4702,44.6097,44.2919,44.5244,2998508.0
2016-02-04 09:30:00,57.06,58.13,57.06,57.85,2410640.0,44.2376,45.0671,44.2376,44.8501,2410640.0
2016-02-04 10:00:00,57.84,58.37,57.43,58.22,2075409.0,44.8423,45.2532,44.5244,45.1369,2075409.0
2016-02-04 10:30:00,58.21,58.52,58.11,58.49,1374871.0,45.1292,45.3695,45.0516,45.3462,1374871.0
2016-02-04 11:00:00,58.49,58.49,57.83,57.93,1201769.0,45.3462,45.3462,44.8346,44.9121,1201769.0
2016-02-04 11:30:00,57.93,57.95,57.55,57.78,1095268.0,44.9121,44.9276,44.6175,44.7958,1095268.0
2016-02-04 12:00:00,57.78,58.17,57.7,57.85,874333.0,44.7958,45.0981,44.7338,44.8501,874333.0
2016-02-04 12:30:00,57.85,58.07,57.69,57.79,728354.0,44.8501,45.0206,44.726,44.8035,728354.0
2016-02-04 13:00:00,57.79,58.13,57.76,57.94,1222504.0,44.8035,45.0671,44.7803,44.9198,1222504.0
2016-02-04 13:30:00,57.94,58.07,57.73,57.9,1423807.0,44.9198,45.0206,44.757,44.8888,1423807.0
2016-02-04 14:00:00,57.91,58.04,57.65,57.83,1285630.0,44.8966,44.9974,44.695,44.8346,1285630.0
2016-02-04 14:30:00,57.83,58.32,57.81,58.3,1398944.0,44.8346,45.2144,44.819,45.1989,1398944.0
2016-02-04 15:00:00,58.3,58.43,58.12,58.2,1689301.0,45.1989,45.2997,45.0594,45.1214,1689301.0
2016-02-04 15:30:00,58.21,58.48,58.14,58.39,2135405.0,45.1292,45.3385,45.0749,45.2687,2135405.0
2016-02-05 09:30:00,58.58,59.14,58.42,58.85,2530446.0,45.416,45.8502,45.292,45.6253,2530446.0
2016-02-05 10:00:00,58.85,59.11,58.07,58.2,2252198.0,45.6253,45.8269,45.0206,45.1214,2252198.0
2016-02-05 10:30:00,58.19,58.49,58.02,58.05,1227550.0,45.1137,45.3462,44.9819,45.0051,1227550.0
2016-02-05 11:00:00,58.06,58.2,57.8,57.99,1309962.0,45.0129,45.1214,44.8113,44.9586,1309962.0
2016-02-05 11:30:00,57.99,58.03,57.79,58.0,1233276.0,44.9586,44.9896,44.8035,44.9663,1233276.0
2016-02-05 12:00:00,58.0,58.09,57.75,57.94,1247849.0,44.9663,45.0361,44.7725,44.9198,1247849.0
2016-02-05 12:30:00,57.93,58.14,57.81,57.91,959227.0,44.9121,45.0749,44.819,44.8966,959227.0
2016-02-05 13:00:00,57.91,57.98,57.81,57.95,624693.0,44.8966,44.9508,44.819,44.9276,624693.0
2016-02-05 13:30:00,57.95,57.95,57.48,57.68,1018127.0,44.9276,44.9276,44.5632,44.7183,1018127.0
2016-02-05 14:00:00,57.68,57.79,57.42,57.47,979344.0,44.7183,44.8035,44.5167,44.5555,979344.0
2016-02-05 14:30:00,57.47,57.7,57.45,57.56,1197315.0,44.5555,44.7338,44.5399,44.6252,1197315.0
2016-02-05 15:00:00,57.55,57.76,57.44,57.68,1404119.0,44.6175,44.7803,44.5322,44.7183,1404119.0
2016-02-05 15:30:00,57.69,57.75,57.44,57.73,2681631.0,44.726,44.7725,44.5322,44.757,2681631.0
2016-02-08 09:30:00,56.69,56.92,55.79,55.92,3137599.0,43.9507,44.129,43.253,43.3538,3137599.0
2016-02-08 10:00:00,55.92,56.16,55.75,55.91,2339286.0,43.3538,43.5398,43.222,43.346,2339286.0
2016-02-08 10:30:00,55.91,56.16,55.68,55.75,1898265.0,43.346,43.5398,43.1677,43.222,1898265.0
2016-02-08 11:00:00,55.76,55.95,55.53,55.95,2366120.0,43.2297,43.377,43.0514,43.377,2366120.0
2016-02-08 11:30:00,55.94,56.04,55.77,56.02,1841527.0,43.3693,43.4468,43.2375,43.4313,1841527.0
2016-02-08 12:00:00,56.03,56.16,55.97,56.1,923265.0,43.439,43.5398,43.3925,43.4933,923265.0
2016-02-08 12:30:00,56.09,56.23,55.98,56.04,1221647.0,43.4856,43.5941,43.4003,43.4468,1221647.0
2016-02-08 13:00:00,56.04,56.05,55.9,56.0,925136.0,43.4468,43.4545,43.3383,43.4158,925136.0
2016-02-08 13:30:00,56.0,56.1,55.75,55.76,979437.0,43.4158,43.4933,43.222,43.2297,979437.0
2016-02-08 14:00:00,55.75,56.05,55.73,55.93,1148555.0,43.222,43.4545,43.2065,43.3615,1148555.0
2016-02-08 14:30:00,55.93,56.16,55.79,56.1,1072774.0,43.3615,43.5398,43.253,43.4933,1072774.0
2016-02-08 15:00:00,56.1,56.5,56.05,56.35,1752014.0,43.4933,43.8034,43.4545,43.6871,1752014.0
2016-02-08 15:30:00,56.34,56.88,56.33,56.52,3929202.0,43.6794,44.098,43.6716,43.8189,3929202.0
2016-02-09 09:30:00,55.29,56.14,55.13,55.85,2700819.0,42.8653,43.5243,42.7413,43.2995,2700819.0
2016-02-09 10:00:00,55.83,56.18,55.6,55.86,2974747.0,43.284,43.5553,43.1057,43.3072,2974747.0
2016-02-09 10:30:00,55.85,55.88,55.32,55.38,1598208.0,43.2995,43.3228,42.8886,42.9351,1598208.0
2016-02-09 11:00:00,55.38,55.99,55.33,55.89,1425675.0,42.9351,43.408,42.8963,43.3305,1425675.0
2016-02-09 11:30:00,55.88,55.99,55.6,55.65,1434373.0,43.3228,43.408,43.1057,43.1444,1434373.0
2016-02-09 12:00:00,55.65,55.77,55.5,55.66,1215382.0,43.1444,43.2375,43.0281,43.1522,1215382.0
2016-02-09 12:30:00,55.65,55.82,55.52,55.57,1064057.0,43.1444,43.2762,43.0437,43.0824,1064057.0
2016-02-09 13:00:00,55.56,55.61,55.27,55.53,1004796.0,43.0747,43.1134,42.8498,43.0514,1004796.0
2016-02-09 13:30:00,55.53,55.7,55.43,55.61,967985.0,43.0514,43.1832,42.9739,43.1134,967985.0
2016-02-09 14:00:00,55.62,56.14,55.61,55.9,1591495.0,43.1212,43.5243,43.1134,43.3383,1591495.0
2016-02-09 14:30:00,55.89,56.41,55.89,56.28,1833829.0,43.3305,43.7337,43.3305,43.6329,1833829.0
2016-02-09 15:00:00,56.28,56.69,56.06,56.16,2310439.0,43.6329,43.9507,43.4623,43.5398,2310439.0
2016-02-09 15:30:00,56.15,56.33,55.95,56.23,2530251.0,43.5321,43.6716,43.377,43.5941,2530251.0
2016-02-10 09:30:00,56.57,57.29,56.38,56.92,2516263.0,43.8577,44.4159,43.7104,44.129,2516263.0
2016-02-10 10:00:00,56.93,57.22,56.76,57.11,1503476.0,44.1368,44.3616,44.005,44.2763,1503476.0
2016-02-10 10:30:00,57.11,57.41,56.68,56.76,1823925.0,44.2763,44.5089,43.943,44.005,1823925.0
2016-02-10 11:00:00,56.77,56.82,56.19,56.27,1769589.0,44.0128,44.0515,43.5631,43.6251,1769589.0
2016-02-10 11:30:00,56.27,56.35,55.96,56.26,1268637.0,43.6251,43.6871,43.3848,43.6174,1268637.0
2016-02-10 12:00:00,56.27,56.37,56.07,56.35,967283.0,43.6251,43.7026,43.4701,43.6871,967283.0
2016-02-10 12:30:00,56.36,56.63,56.29,56.6,991194.0,43.6949,43.9042,43.6406,43.881,991194.0
2016-02-10 13:00:00,56.6,56.63,56.2,56.22,746815.0,43.881,43.9042,43.5708,43.5863,746815.0
2016-02-10 13:30:00,56.22,56.33,56.12,56.15,620209.0,43.5863,43.6716,43.5088,43.5321,620209.0
2016-02-10 14:00:00,56.14,56.31,56.02,56.09,780666.0,43.5243,43.6561,43.4313,43.4856,780666.0
2016-02-10 14:30:00,56.08,56.22,55.96,56.11,930875.0,43.4778,43.5863,43.3848,43.5011,930875.0
2016-02-10 15:00:00,56.12,56.35,55.83,55.88,1649083.0,43.5088,43.6871,43.284,43.3228,1649083.0
2016-02-10 15:30:00,55.89,55.96,55.47,55.52,2579243.0,43.3305,43.3848,43.0049,43.0437,2579243.0
2016-02-11 09:30:00,53.9,53.91,53.07,53.49,5283056.0,41.7877,41.7954,41.1442,41.4698,5283056.0
2016-02-11 10:00:00,53.49,53.85,53.35,53.35,3180037.0,41.4698,41.7489,41.3613,41.3613,3180037.0
2016-02-11 10:30:00,53.35,53.63,53.23,53.53,2647769.0,41.3613,41.5784,41.2683,41.5008,2647769.0
2016-02-11 11:00:00,53.54,53.7,53.34,53.52,2996180.0,41.5086,41.6326,41.3535,41.4931,2996180.0
2016-02-11 11:30:00,53.52,53.57,53.19,53.47,2193899.0,41.4931,41.5319,41.2372,41.4543,2193899.0
2016-02-11 12:00:00,53.47,53.64,53.22,53.29,1372067.0,41.4543,41.5861,41.2605,41.3148,1372067.0
2016-02-11 12:30:00,53.29,53.46,53.22,53.39,1307384.0,41.3148,41.4466,41.2605,41.3923,1307384.0
2016-02-11 13:00:00,53.39,53.64,53.36,53.5,1462007.0,41.3923,41.5861,41.369,41.4776,1462007.0
2016-02-11 13:30:00,53.51,53.61,53.19,53.2,1752684.0,41.4853,41.5629,41.2372,41.245,1752684.0
2016-02-11 14:00:00,53.2,53.27,52.92,52.97,2800096.0,41.245,41.2993,41.0279,41.0667,2800096.0
2016-02-11 14:30:00,52.97,53.6,52.5,53.29,4560470.0,41.0667,41.5551,40.7023,41.3148,4560470.0
2016-02-11 15:00:00,53.29,53.35,52.79,53.04,3626035.0,41.3148,41.3613,40.9271,41.121,3626035.0
2016-02-11 15:30:00,53.05,53.38,52.9,53.04,5658469.0,41.1287,41.3845,41.0124,41.121,5658469.0
2016-02-12 09:30:00,55.65,56.02,55.17,55.49,5930420.0,43.1444,43.4313,42.7723,43.0204,5930420.0
2016-02-12 10:00:00,55.47,56.07,55.26,56.0,2833387.0,43.0049,43.4701,42.8421,43.4158,2833387.0
2016-02-12 10:30:00,56.0,56.37,55.92,56.34,2929447.0,43.4158,43.7026,43.3538,43.6794,2929447.0
2016-02-12 11:00:00,56.33,57.12,56.33,57.08,3147951.0,43.6716,44.2841,43.6716,44.2531,3147951.0
2016-02-12 11:30:00,57.09,57.31,56.92,57.07,2510622.0,44.2608,44.4314,44.129,44.2453,2510622.0
2016-02-12 12:00:00,57.08,57.43,57.07,57.29,1845840.0,44.2531,44.5244,44.2453,44.4159,1845840.0
2016-02-12 12:30:00,57.29,57.34,57.09,57.17,1278880.0,44.4159,44.4547,44.2608,44.3229,1278880.0
2016-02-12 13:00:00,57.17,57.23,56.8,56.9,1555964.0,44.3229,44.3694,44.036,44.1135,1555964.0
2016-02-12 13:30:00,56.88,57.12,56.81,56.91,1313377.0,44.098,44.2841,44.0438,44.1213,1313377.0
2016-02-12 14:00:00,56.9,57.34,56.9,57.26,1548584.0,44.1135,44.4547,44.1135,44.3926,1548584.0
2016-02-12 14:30:00,57.27,57.41,57.21,57.38,1617218.0,44.4004,44.5089,44.3539,44.4857,1617218.0
2016-02-12 15:00:00,57.37,57.57,57.31,57.49,2171358.0,44.4779,44.633,44.4314,44.571,2171358.0
2016-02-12 15:30:00,57.49,57.52,57.32,57.46,3706836.0,44.571,44.5942,44.4392,44.5477,3706836.0
2016-02-16 09:30:00,58.23,58.35,57.82,58.06,3754300.0,45.1447,45.2377,44.8268,45.0129,3754300.0
2016-02-16 10:00:00,58.06,58.23,57.81,58.09,2007895.0,45.0129,45.1447,44.819,45.0361,2007895.0
2016-02-16 10:30:00,58.09,58.24,57.88,57.93,2307319.0,45.0361,45.1524,44.8733,44.9121,2307319.0
2016-02-16 11:00:00,57.92,57.97,57.64,57.95,1120282.0,44.9043,44.9431,44.6872,44.9276,1120282.0
2016-02-16 11:30:00,57.95,58.14,57.83,58.11,891309.0,44.9276,45.0749,44.8346,45.0516,891309.0
2016-02-16 12:00:00,58.11,58.3,58.09,58.25,1023748.0,45.0516,45.1989,45.0361,45.1602,1023748.0
2016-02-16 12:30:00,58.25,58.41,58.17,58.38,620517.0,45.1602,45.2842,45.0981,45.261,620517.0
2016-02-16 13:00:00,58.39,58.59,58.36,58.51,871151.0,45.2687,45.4238,45.2455,45.3617,871151.0
2016-02-16 13:30:00,58.51,58.58,58.46,58.53,656008.0,45.3617,45.416,45.323,45.3772,656008.0
2016-02-16 14:00:00,58.53,58.6,58.44,58.58,819426.0,45.3772,45.4315,45.3075,45.416,819426.0
2016-02-16 14:30:00,58.58,58.59,58.36,58.4,637009.0,45.416,45.4238,45.2455,45.2765,637009.0
2016-02-16 15:00:00,58.4,58.58,58.3,58.56,1039109.0,45.2765,45.416,45.1989,45.4005,1039109.0
2016-02-16 15:30:00,58.55,58.57,58.25,58.35,2553677.0,45.3928,45.4083,45.1602,45.2377,2553677.0
2016-02-17 09:30:00,58.85,59.2,58.68,58.92,2945050.0,45.6253,45.8967,45.4935,45.6796,2945050.0
2016-02-17 10:00:00,58.94,59.25,58.9,59.22,1721384.0,45.6951,45.9355,45.6641,45.9122,1721384.0
2016-02-17 10:30:00,59.22,59.23,58.95,59.05,1480086.0,45.9122,45.9199,45.7029,45.7804,1480086.0
2016-02-17 11:00:00,59.05,59.1,58.72,58.86,1748054.0,45.7804,45.8192,45.5246,45.6331,1748054.0
2016-02-17 11:30:00,58.86,58.94,58.59,58.68,1152163.0,45.6331,45.6951,45.4238,45.4935,1152163.0
2016-02-17 12:00:00,58.68,58.82,58.61,58.77,801016.0,45.4935,45.6021,45.4393,45.5633,801016.0
2016-02-17 12:30:00,58.78,58.97,58.77,58.82,634309.0,45.5711,45.7184,45.5633,45.6021,634309.0
2016-02-17 13:00:00,58.82,58.87,58.71,58.78,600841.0,45.6021,45.6408,45.5168,45.5711,600841.0
2016-02-17 13:30:00,58.78,58.79,58.5,58.66,747292.0,45.5711,45.5788,45.354,45.478,747292.0
2016-02-17 14:00:00,58.66,58.91,58.54,58.71,1182091.0,45.478,45.6719,45.385,45.5168,1182091.0
2016-02-17 14:30:00,58.71,58.75,58.39,58.45,1019219.0,45.5168,45.5478,45.2687,45.3152,1019219.0
2016-02-17 15:00:00,58.46,58.7,58.46,58.65,1071982.0,45.323,45.509,45.323,45.4703,1071982.0
2016-02-17 15:30:00,58.64,58.81,58.49,58.77,2314692.0,45.4625,45.5943,45.3462,45.5633,2314692.0
2016-02-18 09:30:00,58.84,58.86,58.04,58.12,2445776.0,45.6176,45.6331,44.9974,45.0594,2445776.0
2016-02-18 10:00:00,58.11,58.33,58.0,58.29,1257804.0,45.0516,45.2222,44.9663,45.1912,1257804.0
2016-02-18 10:30:00,58.29,58.37,57.99,58.04,990373.0,45.1912,45.2532,44.9586,44.9974,990373.0
2016-02-18 11:00:00,58.03,58.04,57.58,57.73,1265938.0,44.9896,44.9974,44.6407,44.757,1265938.0
2016-02-18 11:30:00,57.74,57.83,57.55,57.6,1058824.0,44.7648,44.8346,44.6175,44.6562,1058824.0
2016-02-18 12:00:00,57.59,57.64,57.47,57.57,827503.0,44.6485,44.6872,44.5555,44.633,827503.0
2016-02-18 12:30:00,57.57,57.59,57.47,57.48,565337.0,44.633,44.6485,44.5555,44.5632,565337.0
2016-02-18 13:00:00,57.48,57.55,57.36,57.44,786552.0,44.5632,44.6175,44.4702,44.5322,786552.0
2016-02-18 13:30:00,57.44,57.52,57.25,57.48,917311.0,44.5322,44.5942,44.3849,44.5632,917311.0
2016-02-18 14:00:00,57.47,57.66,57.39,57.62,776878.0,44.5555,44.7028,44.4934,44.6717,776878.0
2016-02-18 14:30:00,57.62,57.92,57.62,57.86,953377.0,44.6717,44.9043,44.6717,44.8578,953377.0
2016-02-18 15:00:00,57.86,57.89,57.67,57.77,934675.0,44.8578,44.8811,44.7105,44.788,934675.0
2016-02-18 15:30:00,57.77,57.9,57.7,57.81,2038414.0,44.788,44.8888,44.7338,44.819,2038414.0
2016-02-19 09:30:00,57.5,57.69,57.18,57.37,2457084.0,44.5787,44.726,44.3306,44.4779,2457084.0
2016-02-19 10:00:00,57.38,57.72,57.07,57.58,1105388.0,44.4857,44.7493,44.2453,44.6407,1105388.0
2016-02-19 10:30:00,57.58,57.91,57.55,57.64,905487.0,44.6407,44.8966,44.6175,44.6872,905487.0
2016-02-19 11:00:00,57.63,58.15,57.57,58.13,1065372.0,44.6795,45.0826,44.633,45.0671,1065372.0
2016-02-19 11:30:00,58.13,58.17,57.94,57.99,763099.0,45.0671,45.0981,44.9198,44.9586,763099.0
2016-02-19 12:00:00,57.98,58.02,57.81,57.85,541315.0,44.9508,44.9819,44.819,44.8501,541315.0
2016-02-19 12:30:00,57.85,57.99,57.82,57.9,556816.0,44.8501,44.9586,44.8268,44.8888,556816.0
2016-02-19 13:00:00,57.9,57.95,57.8,57.85,466126.0,44.8888,44.9276,44.8113,44.8501,466126.0
2016-02-19 13:30:00,57.85,57.94,57.8,57.84,427367.0,44.8501,44.9198,44.8113,44.8423,427367.0
2016-02-19 14:00:00,57.85,57.91,57.76,57.79,818162.0,44.8501,44.8966,44.7803,44.8035,818162.0
2016-02-19 14:30:00,57.8,57.81,57.59,57.69,860174.0,44.8113,44.819,44.6485,44.726,860174.0
2016-02-19 15:00:00,57.69,57.83,57.67,57.77,829388.0,44.726,44.8346,44.7105,44.788,829388.0
2016-02-19 15:30:00,57.76,57.84,57.71,57.81,1847488.0,44.7803,44.8423,44.7415,44.819,1847488.0
2016-02-22 09:30:00,58.51,58.88,58.51,58.71,1759373.0,45.3617,45.6486,45.3617,45.5168,1759373.0
2016-02-22 10:00:00,58.7,58.78,58.57,58.68,1107668.0,45.509,45.5711,45.4083,45.4935,1107668.0
2016-02-22 10:30:00,58.69,58.72,58.5,58.5,702272.0,45.5013,45.5246,45.354,45.354,702272.0
2016-02-22 11:00:00,58.5,58.65,58.42,58.6,929969.0,45.354,45.4703,45.292,45.4315,929969.0
2016-02-22 11:30:00,58.59,58.63,58.48,58.56,589600.0,45.4238,45.4548,45.3385,45.4005,589600.0
2016-02-22 12:00:00,58.55,58.62,58.52,58.6,710240.0,45.3928,45.447,45.3695,45.4315,710240.0
2016-02-22 12:30:00,58.6,58.71,58.57,58.61,882549.0,45.4315,45.5168,45.4083,45.4393,882549.0
2016-02-22 13:00:00,58.62,58.72,58.59,58.6,527373.0,45.447,45.5246,45.4238,45.4315,527373.0
2016-02-22 13:30:00,58.6,58.78,58.59,58.7,654737.0,45.4315,45.5711,45.4238,45.509,654737.0
2016-02-22 14:00:00,58.7,58.76,58.58,58.65,554071.0,45.509,45.5556,45.416,45.4703,554071.0
2016-02-22 14:30:00,58.65,58.66,58.48,58.49,570810.0,45.4703,45.478,45.3385,45.3462,570810.0
2016-02-22 15:00:00,58.48,58.64,58.42,58.56,788888.0,45.3385,45.4625,45.292,45.4005,788888.0
2016-02-22 15:30:00,58.58,58.66,58.5,58.56,2640957.0,45.416,45.478,45.354,45.4005,2640957.0
2016-02-23 09:30:00,57.9,58.09,56.77,56.86,4357667.0,44.8888,45.0361,44.0128,44.0825,4357667.0
2016-02-23 10:00:00,56.86,57.04,56.35,56.6,3132160.0,44.0825,44.2221,43.6871,43.881,3132160.0
2016-02-23 10:30:00,56.6,56.71,56.41,56.48,1721262.0,43.881,43.9662,43.7337,43.7879,1721262.0
2016-02-23 11:00:00,56.48,56.51,56.25,56.3,1753048.0,43.7879,43.8112,43.6096,43.6484,1753048.0
2016-02-23 11:30:00,56.3,56.45,56.17,56.38,1830046.0,43.6484,43.7647,43.5476,43.7104,1830046.0
2016-02-23 12:00:00,56.38,56.43,56.11,56.27,1453366.0,43.7104,43.7492,43.5011,43.6251,1453366.0
2016-02-23 12:30:00,56.27,56.41,56.22,56.36,1038716.0,43.6251,43.7337,43.5863,43.6949,1038716.0
2016-02-23 13:00:00,56.35,56.42,56.23,56.31,730211.0,43.6871,43.7414,43.5941,43.6561,730211.0
2016-02-23 13:30:00,56.32,56.32,56.21,56.24,983679.0,43.6639,43.6639,43.5786,43.6019,983679.0
2016-02-23 14:00:00,56.24,56.57,56.23,56.48,1336919.0,43.6019,43.8577,43.5941,43.7879,1336919.0
2016-02-23 14:30:00,56.48,56.61,56.16,56.21,2224228.0,43.7879,43.8887,43.5398,43.5786,2224228.0
2016-02-23 15:00:00,56.22,56.27,55.96,56.04,2500154.0,43.5863,43.6251,43.3848,43.4468,2500154.0
2016-02-23 15:30:00,56.04,56.23,56.0,56.12,4942025.0,43.4468,43.5941,43.4158,43.5088,4942025.0
2016-02-24 09:30:00,55.2,55.28,54.51,54.53,3950806.0,42.7956,42.8576,42.2606,42.2761,3950806.0
2016-02-24 10:00:00,54.53,54.62,54.32,54.51,2825208.0,42.2761,42.3459,42.1133,42.2606,2825208.0
2016-02-24 10:30:00,54.51,54.88,54.36,54.83,1989594.0,42.2606,42.5475,42.1443,42.5087,1989594.0
2016-02-24 11:00:00,54.84,54.94,54.67,54.92,1282688.0,42.5165,42.594,42.3847,42.5785,1282688.0
2016-02-24 11:30:00,54.92,55.51,54.9,55.33,1757113.0,42.5785,43.0359,42.563,42.8963,1757113.0
2016-02-24 12:00:00,55.33,55.37,55.11,55.12,1481293.0,42.8963,42.9274,42.7258,42.7335,1481293.0
2016-02-24 12:30:00,55.13,55.17,54.96,55.16,951967.0,42.7413,42.7723,42.6095,42.7645,951967.0
2016-02-24 13:00:00,55.16,55.32,55.05,55.16,1073650.0,42.7645,42.8886,42.6793,42.7645,1073650.0
2016-02-24 13:30:00,55.16,55.29,55.1,55.21,702146.0,42.7645,42.8653,42.718,42.8033,702146.0
2016-02-24 14:00:00,55.22,55.77,55.21,55.64,1560477.0,42.8111,43.2375,42.8033,43.1367,1560477.0
2016-02-24 14:30:00,55.65,55.87,55.54,55.8,1161190.0,43.1444,43.315,43.0592,43.2607,1161190.0
2016-02-24 15:00:00,55.8,56.2,55.79,56.13,1398115.0,43.2607,43.5708,43.253,43.5166,1398115.0
2016-02-24 15:30:00,56.13,56.21,55.98,56.12,2430302.0,43.5166,43.5786,43.4003,43.5088,2430302.0
2016-02-25 09:30:00,56.13,56.64,56.11,56.36,1539037.0,43.5166,43.912,43.5011,43.6949,1539037.0
2016-02-25 10:00:00,56.36,56.55,56.04,56.55,1201337.0,43.6949,43.8422,43.4468,43.8422,1201337.0
2016-02-25 10:30:00,56.54,56.6,56.33,56.35,891972.0,43.8344,43.881,43.6716,43.6871,891972.0
2016-02-25 11:00:00,56.34,56.36,56.17,56.33,586928.0,43.6794,43.6949,43.5476,43.6716,586928.0
2016-02-25 11:30:00,56.32,56.65,56.26,56.54,726718.0,43.6639,43.9197,43.6174,43.8344,726718.0
2016-02-25 12:00:00,56.55,56.62,56.45,56.49,504405.0,43.8422,43.8965,43.7647,43.7957,504405.0
2016-02-25 12:30:00,56.49,56.5,56.31,56.43,540501.0,43.7957,43.8034,43.6561,43.7492,540501.0
2016-02-25 13:00:00,56.43,56.71,56.42,56.69,660742.0,43.7492,43.9662,43.7414,43.9507,660742.0
2016-02-25 13:30:00,56.69,56.76,56.57,56.73,706003.0,43.9507,44.005,43.8577,43.9817,706003.0
2016-02-25 14:00:00,56.74,56.93,56.71,56.79,1043584.0,43.9895,44.1368,43.9662,44.0283,1043584.0
2016-02-25 14:30:00,56.78,56.85,56.56,56.67,717294.0,44.0205,44.0748,43.8499,43.9352,717294.0
2016-02-25 15:00:00,56.67,56.85,56.64,56.77,938406.0,43.9352,44.0748,43.912,44.0128,938406.0
2016-02-25 15:30:00,56.77,57.03,56.74,57.02,1949740.0,44.0128,44.2143,43.9895,44.2066,1949740.0
2016-02-26 09:30:00,57.64,57.71,57.31,57.35,1958161.0,44.6872,44.7415,44.4314,44.4624,1958161.0
2016-02-26 10:00:00,57.35,57.43,57.14,57.35,1705753.0,44.4624,44.5244,44.2996,44.4624,1705753.0
2016-02-26 10:30:00,57.35,57.89,57.33,57.88,2459694.0,44.4624,44.8811,44.4469,44.8733,2459694.0
2016-02-26 11:00:00,57.89,58.05,57.68,57.69,1256112.0,44.8811,45.0051,44.7183,44.726,1256112.0
2016-02-26 11:30:00,57.69,58.03,57.58,58.01,1242664.0,44.726,44.9896,44.6407,44.9741,1242664.0
2016-02-26 12:00:00,58.0,58.01,57.66,57.89,1223061.0,44.9663,44.9741,44.7028,44.8811,1223061.0
2016-02-26 12:30:00,57.89,58.11,57.78,58.05,819182.0,44.8811,45.0516,44.7958,45.0051,819182.0
2016-02-26 13:00:00,58.04,58.11,57.76,57.83,684985.0,44.9974,45.0516,44.7803,44.8346,684985.0
2016-02-26 13:30:00,57.83,57.92,57.58,57.65,1109777.0,44.8346,44.9043,44.6407,44.695,1109777.0
2016-02-26 14:00:00,57.66,57.77,57.59,57.66,783279.0,44.7028,44.788,44.6485,44.7028,783279.0
2016-02-26 14:30:00,57.65,57.66,57.35,57.37,888912.0,44.695,44.7028,44.4624,44.4779,888912.0
2016-02-26 15:00:00,57.37,57.55,57.35,57.51,1369020.0,44.4779,44.6175,44.4624,44.5865,1369020.0
2016-02-26 15:30:00,57.5,57.75,57.48,57.54,2774283.0,44.5787,44.7725,44.5632,44.6097,2774283.0
2016-02-29 09:30:00,57.41,57.61,56.87,57.12,1298720.0,44.5089,44.664,44.0903,44.2841,1298720.0
2016-02-29 10:00:00,57.13,57.16,56.79,56.88,944074.0,44.2919,44.3151,44.0283,44.098,944074.0
2016-02-29 10:30:00,56.88,57.04,56.73,57.04,912484.0,44.098,44.2221,43.9817,44.2221,912484.0
2016-02-29 11:00:00,57.03,57.4,57.01,57.28,1538795.0,44.2143,44.5012,44.1988,44.4081,1538795.0
2016-02-29 11:30:00,57.27,57.52,57.24,57.32,1405779.0,44.4004,44.5942,44.3771,44.4392,1405779.0
2016-02-29 12:00:00,57.32,57.36,57.25,57.32,810951.0,44.4392,44.4702,44.3849,44.4392,810951.0
2016-02-29 12:30:00,57.31,57.43,57.27,57.42,477428.0,44.4314,44.5244,44.4004,44.5167,477428.0
2016-02-29 13:00:00,57.42,57.44,57.17,57.18,559706.0,44.5167,44.5322,44.3229,44.3306,559706.0
2016-02-29 13:30:00,57.18,57.24,57.07,57.13,629007.0,44.3306,44.3771,44.2453,44.2919,629007.0
2016-02-29 14:00:00,57.13,57.19,56.8,56.93,936021.0,44.2919,44.3384,44.036,44.1368,936021.0
2016-02-29 14:30:00,56.93,56.94,56.58,56.62,863016.0,44.1368,44.1446,43.8654,43.8965,863016.0
2016-02-29 15:00:00,56.61,56.61,56.3,56.47,1508072.0,43.8887,43.8887,43.6484,43.7802,1508072.0
2016-02-29 15:30:00,56.47,56.61,56.29,56.29,3093960.0,43.7802,43.8887,43.6406,43.6406,3093960.0
2016-03-01 09:30:00,56.76,57.01,56.67,56.83,1855959.0,44.005,44.1988,43.9352,44.0593,1855959.0
2016-03-01 10:00:00,56.83,57.55,56.82,57.52,1789538.0,44.0593,44.6175,44.0515,44.5942,1789538.0
2016-03-01 10:30:00,57.53,57.79,57.44,57.7,1507165.0,44.602,44.8035,44.5322,44.7338,1507165.0
2016-03-01 11:00:00,57.7,58.24,57.68,58.24,1536856.0,44.7338,45.1524,44.7183,45.1524,1536856.0
2016-03-01 11:30:00,58.25,58.68,58.21,58.65,1971859.0,45.1602,45.4935,45.1292,45.4703,1971859.0
2016-03-01 12:00:00,58.65,58.72,58.47,58.51,1364247.0,45.4703,45.5246,45.3307,45.3617,1364247.0
2016-03-01 12:30:00,58.51,58.74,58.41,58.73,859693.0,45.3617,45.5401,45.2842,45.5323,859693.0
2016-03-01 13:00:00,58.72,58.81,58.62,58.73,948685.0,45.5246,45.5943,45.447,45.5323,948685.0
2016-03-01 13:30:00,58.74,58.83,58.49,58.66,1223768.0,45.5401,45.6098,45.3462,45.478,1223768.0
2016-03-01 14:00:00,58.66,58.7,58.45,58.53,855343.0,45.478,45.509,45.3152,45.3772,855343.0
2016-03-01 14:30:00,58.53,58.88,58.52,58.87,1026098.0,45.3772,45.6486,45.3695,45.6408,1026098.0
2016-03-01 15:00:00,58.86,58.92,58.64,58.67,1233468.0,45.6331,45.6796,45.4625,45.4858,1233468.0
2016-03-01 15:30:00,58.66,59.19,58.63,59.19,4469029.0,45.478,45.8889,45.4548,45.8889,4469029.0
2016-03-02 09:30:00,59.2,59.9,58.96,59.38,3970846.0,45.8967,46.4394,45.7106,46.0362,3970846.0
2016-03-02 10:00:00,59.38,59.77,59.31,59.54,1631621.0,46.0362,46.3386,45.982,46.1603,1631621.0
2016-03-02 10:30:00,59.53,59.76,59.17,59.73,1585178.0,46.1525,46.3308,45.8734,46.3076,1585178.0
2016-03-02 11:00:00,59.73,59.88,59.53,59.65,1398344.0,46.3076,46.4239,46.1525,46.2456,1398344.0
2016-03-02 11:30:00,59.65,59.83,59.35,59.37,1125523.0,46.2456,46.3851,46.013,46.0285,1125523.0
2016-03-02 12:00:00,59.37,59.44,59.22,59.36,771030.0,46.0285,46.0828,45.9122,46.0207,771030.0
2016-03-02 12:30:00,59.37,59.58,59.32,59.42,769022.0,46.0285,46.1913,45.9897,46.0672,769022.0
2016-03-02 13:00:00,59.43,59.53,59.35,59.44,795471.0,46.075,46.1525,46.013,46.0828,795471.0
2016-03-02 13:30:00,59.43,59.54,59.27,59.27,793240.0,46.075,46.1603,45.951,45.951,793240.0
2016-03-02 14:00:00,59.28,59.43,59.24,59.42,938178.0,45.9587,46.075,45.9277,46.0672,938178.0
2016-03-02 14:30:00,59.42,59.65,59.38,59.49,1185322.0,46.0672,46.2456,46.0362,46.1215,1185322.0
2016-03-02 15:00:00,59.49,59.74,59.38,59.64,1418700.0,46.1215,46.3153,46.0362,46.2378,1418700.0
2016-03-02 15:30:00,59.64,59.76,59.55,59.75,2353599.0,46.2378,46.3308,46.168,46.3231,2353599.0
2016-03-03 09:30:00,59.58,59.6,59.1,59.22,1495648.0,46.1913,46.2068,45.8192,45.9122,1495648.0
2016-03-03 10:00:00,59.22,59.65,59.12,59.64,1233033.0,45.9122,46.2456,45.8347,46.2378,1233033.0
2016-03-03 10:30:00,59.64,59.8,59.5,59.61,1097112.0,46.2378,46.3619,46.1293,46.2146,1097112.0
2016-03-03 11:00:00,59.61,59.69,59.28,59.34,1079750.0,46.2146,46.2766,45.9587,46.0052,1079750.0
2016-03-03 11:30:00,59.33,59.63,59.3,59.62,604518.0,45.9975,46.2301,45.9742,46.2223,604518.0
2016-03-03 12:00:00,59.62,59.69,59.44,59.47,696450.0,46.2223,46.2766,46.0828,46.106,696450.0
2016-03-03 12:30:00,59.47,59.64,59.47,59.54,479216.0,46.106,46.2378,46.106,46.1603,479216.0
2016-03-03 13:00:00,59.54,59.73,59.54,59.57,540101.0,46.1603,46.3076,46.1603,46.1835,540101.0
2016-03-03 13:30:00,59.57,59.78,59.57,59.71,510514.0,46.1835,46.3464,46.1835,46.2921,510514.0
2016-03-03 14:00:00,59.72,59.76,59.63,59.64,770691.0,46.2998,46.3308,46.2301,46.2378,770691.0
2016-03-03 14:30:00,59.64,59.78,59.6,59.72,938644.0,46.2378,46.3464,46.2068,46.2998,938644.0
2016-03-03 15:00:00,59.72,59.79,59.64,59.75,1176026.0,46.2998,46.3541,46.2378,46.3231,1176026.0
2016-03-03 15:30:00,59.74,59.96,59.68,59.96,3060394.0,46.3153,46.4859,46.2688,46.4859,3060394.0
2016-03-04 09:30:00,60.11,60.32,59.54,59.79,2264793.0,46.6022,46.765,46.1603,46.3541,2264793.0
2016-03-04 10:00:00,59.8,60.09,59.67,59.97,1347195.0,46.3619,46.5867,46.2611,46.4937,1347195.0
2016-03-04 10:30:00,59.96,60.37,59.91,60.27,1197399.0,46.4859,46.8038,46.4471,46.7262,1197399.0
2016-03-04 11:00:00,60.27,60.55,60.2,60.21,1014578.0,46.7262,46.9433,46.672,46.6797,1014578.0
2016-03-04 11:30:00,60.21,60.39,60.2,60.37,767586.0,46.6797,46.8193,46.672,46.8038,767586.0
2016-03-04 12:00:00,60.38,60.4,60.15,60.21,657695.0,46.8115,46.827,46.6332,46.6797,657695.0
2016-03-04 12:30:00,60.22,60.47,60.2,60.29,699325.0,46.6875,46.8813,46.672,46.7417,699325.0
2016-03-04 13:00:00,60.29,60.32,60.05,60.3,738245.0,46.7417,46.765,46.5557,46.7495,738245.0
2016-03-04 13:30:00,60.31,60.47,60.23,60.39,592536.0,46.7573,46.8813,46.6952,46.8193,592536.0
2016-03-04 14:00:00,60.39,60.4,60.09,60.09,681252.0,46.8193,46.827,46.5867,46.5867,681252.0
2016-03-04 14:30:00,60.08,60.18,59.53,59.7,1650862.0,46.5789,46.6565,46.1525,46.2843,1650862.0
2016-03-04 15:00:00,59.7,60.06,59.59,60.03,1191505.0,46.2843,46.5634,46.199,46.5402,1191505.0
2016-03-04 15:30:00,60.04,60.16,59.97,60.05,1873116.0,46.5479,46.641,46.4937,46.5557,1873116.0
2016-03-07 09:30:00,59.54,59.85,59.32,59.68,1811570.0,46.1603,46.4006,45.9897,46.2688,1811570.0
2016-03-07 10:00:00,59.67,60.0,59.64,59.8,848638.0,46.2611,46.5169,46.2378,46.3619,848638.0
2016-03-07 10:30:00,59.8,60.03,59.66,59.73,731893.0,46.3619,46.5402,46.2533,46.3076,731893.0
2016-03-07 11:00:00,59.72,59.8,59.58,59.76,651628.0,46.2998,46.3619,46.1913,46.3308,651628.0
2016-03-07 11:30:00,59.75,60.05,59.75,59.85,784180.0,46.3231,46.5557,46.3231,46.4006,784180.0
2016-03-07 12:00:00,59.84,59.92,59.75,59.81,346331.0,46.3929,46.4549,46.3231,46.3696,346331.0
2016-03-07 12:30:00,59.81,59.88,59.7,59.77,485656.0,46.3696,46.4239,46.2843,46.3386,485656.0
2016-03-07 13:00:00,59.78,59.88,59.64,59.7,480243.0,46.3464,46.4239,46.2378,46.2843,480243.0
2016-03-07 13:30:00,59.71,59.87,59.58,59.83,778773.0,46.2921,46.4161,46.1913,46.3851,778773.0
2016-03-07 14:00:00,59.82,59.9,59.7,59.73,934702.0,46.3774,46.4394,46.2843,46.3076,934702.0
2016-03-07 14:30:00,59.73,59.73,59.59,59.67,982033.0,46.3076,46.3076,46.199,46.2611,982033.0
2016-03-07 15:00:00,59.67,59.87,59.59,59.78,706286.0,46.2611,46.4161,46.199,46.3464,706286.0
2016-03-07 15:30:00,59.78,59.93,59.73,59.93,1328295.0,46.3464,46.4626,46.3076,46.4626,1328295.0
2016-03-08 09:30:00,59.21,59.5,59.0,59.17,1274188.0,45.9044,46.1293,45.7416,45.8734,1274188.0
2016-03-08 10:00:00,59.16,59.38,59.05,59.09,937957.0,45.8657,46.0362,45.7804,45.8114,937957.0
2016-03-08 10:30:00,59.08,59.21,58.68,58.75,890486.0,45.8037,45.9044,45.4935,45.5478,890486.0
2016-03-08 11:00:00,58.76,59.17,58.73,59.06,881893.0,45.5556,45.8734,45.5323,45.7881,881893.0
2016-03-08 11:30:00,59.05,59.1,58.82,59.03,586895.0,45.7804,45.8192,45.6021,45.7649,586895.0
2016-03-08 12:00:00,59.03,59.42,58.99,59.34,663540.0,45.7649,46.0672,45.7339,46.0052,663540.0
2016-03-08 12:30:00,59.34,59.39,58.96,58.98,708753.0,46.0052,46.044,45.7106,45.7261,708753.0
2016-03-08 13:00:00,58.99,59.34,58.99,59.26,704516.0,45.7339,46.0052,45.7339,45.9432,704516.0
2016-03-08 13:30:00,59.26,59.41,59.21,59.27,385464.0,45.9432,46.0595,45.9044,45.951,385464.0
2016-03-08 14:00:00,59.26,59.42,59.19,59.21,426900.0,45.9432,46.0672,45.8889,45.9044,426900.0
2016-03-08 14:30:00,59.21,59.27,59.08,59.16,637384.0,45.9044,45.951,45.8037,45.8657,637384.0
2016-03-08 15:00:00,59.15,59.21,58.85,58.91,1236808.0,45.8579,45.9044,45.6253,45.6719,1236808.0
2016-03-08 15:30:00,58.9,58.98,58.75,58.78,2456526.0,45.6641,45.7261,45.5478,45.5711,2456526.0
2016-03-09 09:30:00,59.15,59.29,58.89,59.17,1540160.0,45.8579,45.9665,45.6564,45.8734,1540160.0
2016-03-09 10:00:00,59.16,59.16,58.68,58.93,1054859.0,45.8657,45.8657,45.4935,45.6874,1054859.0
2016-03-09 10:30:00,58.94,59.37,58.87,59.06,1377325.0,45.6951,46.0285,45.6408,45.7881,1377325.0
2016-03-09 11:00:00,59.06,59.49,59.03,59.47,945236.0,45.7881,46.1215,45.7649,46.106,945236.0
2016-03-09 11:30:00,59.47,59.54,59.2,59.38,682601.0,46.106,46.1603,45.8967,46.0362,682601.0
2016-03-09 12:00:00,59.37,59.39,59.25,59.3,363519.0,46.0285,46.044,45.9355,45.9742,363519.0
2016-03-09 12:30:00,59.3,59.35,59.03,59.04,512877.0,45.9742,46.013,45.7649,45.7726,512877.0
2016-03-09 13:00:00,59.04,59.07,58.94,59.02,519067.0,45.7726,45.7959,45.6951,45.7571,519067.0
2016-03-09 13:30:00,59.01,59.19,58.98,59.16,535762.0,45.7494,45.8889,45.7261,45.8657,535762.0
2016-03-09 14:00:00,59.15,59.23,59.12,59.2,492186.0,45.8579,45.9199,45.8347,45.8967,492186.0
2016-03-09 14:30:00,59.19,59.2,58.99,59.05,621957.0,45.8889,45.8967,45.7339,45.7804,621957.0
2016-03-09 15:00:00,59.05,59.08,58.9,58.99,992130.0,45.7804,45.8037,45.6641,45.7339,992130.0
2016-03-09 15:30:00,58.98,59.12,58.95,59.12,1379034.0,45.7261,45.8347,45.7029,45.8347,1379034.0
2016-03-10 09:30:00,59.59,59.63,59.16,59.54,2451209.0,46.199,46.2301,45.8657,46.1603,2451209.0
2016-03-10 10:00:00,59.55,59.67,59.19,59.26,1322753.0,46.168,46.2611,45.8889,45.9432,1322753.0
2016-03-10 10:30:00,59.25,59.27,58.73,58.77,1384030.0,45.9355,45.951,45.5323,45.5633,1384030.0
2016-03-10 11:00:00,58.78,58.87,58.17,58.32,1893348.0,45.5711,45.6408,45.0981,45.2144,1893348.0
2016-03-10 11:30:00,58.33,58.43,58.07,58.35,929679.0,45.2222,45.2997,45.0206,45.2377,929679.0
2016-03-10 12:00:00,58.35,58.52,58.05,58.1,741725.0,45.2377,45.3695,45.0051,45.0439,741725.0
2016-03-10 12:30:00,58.11,58.15,57.81,58.08,1193388.0,45.0516,45.0826,44.819,45.0284,1193388.0
2016-03-10 13:00:00,58.08,58.25,57.91,58.21,605285.0,45.0284,45.1602,44.8966,45.1292,605285.0
2016-03-10 13:30:00,58.22,58.29,58.11,58.18,594308.0,45.1369,45.1912,45.0516,45.1059,594308.0
2016-03-10 14:00:00,58.18,58.34,57.98,58.3,940220.0,45.1059,45.2299,44.9508,45.1989,940220.0
2016-03-10 14:30:00,58.31,58.57,58.26,58.39,1219368.0,45.2067,45.4083,45.1679,45.2687,1219368.0
2016-03-10 15:00:00,58.39,58.72,58.32,58.69,1981164.0,45.2687,45.5246,45.2144,45.5013,1981164.0
2016-03-10 15:30:00,58.69,58.74,58.47,58.61,2527663.0,45.5013,45.5401,45.3307,45.4393,2527663.0
2016-03-11 09:30:00,59.39,59.44,58.68,58.77,2425207.0,46.044,46.0828,45.4935,45.5633,2425207.0
2016-03-11 10:00:00,58.77,58.97,58.65,58.91,1320932.0,45.5633,45.7184,45.4703,45.6719,1320932.0
2016-03-11 10:30:00,58.92,59.14,58.91,59.05,1305255.0,45.6796,45.8502,45.6719,45.7804,1305255.0
2016-03-11 11:00:00,59.05,59.34,59.03,59.25,1549359.0,45.7804,46.0052,45.7649,45.9355,1549359.0
2016-03-11 11:30:00,59.25,59.27,59.15,59.17,937192.0,45.9355,45.951,45.8579,45.8734,937192.0
2016-03-11 12:00:00,59.17,59.17,59.04,59.12,851333.0,45.8734,45.8734,45.7726,45.8347,851333.0
2016-03-11 12:30:00,59.11,59.2,58.99,59.05,666813.0,45.8269,45.8967,45.7339,45.7804,666813.0
2016-03-11 13:00:00,59.05,59.09,58.92,59.08,735141.0,45.7804,45.8114,45.6796,45.8037,735141.0
2016-03-11 13:30:00,59.09,59.1,58.95,59.03,645265.0,45.8114,45.8192,45.7029,45.7649,645265.0
2016-03-11 14:00:00,59.02,59.07,58.93,58.96,770975.0,45.7571,45.7959,45.6874,45.7106,770975.0
2016-03-11 14:30:00,58.97,59.08,58.87,58.98,939324.0,45.7184,45.8037,45.6408,45.7261,939324.0
2016-03-11 15:00:00,58.98,59.31,58.95,59.25,1918830.0,45.7261,45.982,45.7029,45.9355,1918830.0
2016-03-11 15:30:00,59.25,59.51,59.11,59.37,3732711.0,45.9355,46.137,45.8269,46.0285,3732711.0
2016-03-14 09:30:00,59.15,59.29,58.6,58.72,1444397.0,45.8579,45.9665,45.4315,45.5246,1444397.0
2016-03-14 10:00:00,58.71,58.92,58.62,58.91,970957.0,45.5168,45.6796,45.447,45.6719,970957.0
2016-03-14 10:30:00,58.9,59.17,58.89,58.94,907835.0,45.6641,45.8734,45.6564,45.6951,907835.0
2016-03-14 11:00:00,58.94,59.02,58.82,58.91,602430.0,45.6951,45.7571,45.6021,45.6719,602430.0
2016-03-14 11:30:00,58.9,59.01,58.77,58.79,617126.0,45.6641,45.7494,45.5633,45.5788,617126.0
2016-03-14 12:00:00,58.79,59.03,58.73,58.99,484861.0,45.5788,45.7649,45.5323,45.7339,484861.0
2016-03-14 12:30:00,58.99,59.13,58.97,59.06,605767.0,45.7339,45.8424,45.7184,45.7881,605767.0
2016-03-14 13:00:00,59.05,59.11,58.95,59.05,515274.0,45.7804,45.8269,45.7029,45.7804,515274.0
2016-03-14 13:30:00,59.05,59.12,59.04,59.05,449995.0,45.7804,45.8347,45.7726,45.7804,449995.0
2016-03-14 14:00:00,59.06,59.19,58.98,59.12,625798.0,45.7881,45.8889,45.7261,45.8347,625798.0
2016-03-14 14:30:00,59.12,59.29,59.12,59.2,614445.0,45.8347,45.9665,45.8347,45.8967,614445.0
2016-03-14 15:00:00,59.2,59.31,59.15,59.27,690610.0,45.8967,45.982,45.8579,45.951,690610.0
2016-03-14 15:30:00,59.27,59.31,59.07,59.12,1691701.0,45.951,45.982,45.7959,45.8347,1691701.0
2016-03-15 09:30:00,58.54,58.82,58.43,58.73,1411119.0,45.385,45.6021,45.2997,45.5323,1411119.0
2016-03-15 10:00:00,58.73,58.76,58.6,58.75,784842.0,45.5323,45.5556,45.4315,45.5478,784842.0
2016-03-15 10:30:00,58.76,58.82,58.55,58.61,762109.0,45.5556,45.6021,45.3928,45.4393,762109.0
2016-03-15 11:00:00,58.61,58.96,58.6,58.9,628015.0,45.4393,45.7106,45.4315,45.6641,628015.0
2016-03-15 11:30:00,58.9,58.97,58.83,58.9,590935.0,45.6641,45.7184,45.6098,45.6641,590935.0
2016-03-15 12:00:00,58.9,58.94,58.76,58.86,453920.0,45.6641,45.6951,45.5556,45.6331,453920.0
2016-03-15 12:30:00,58.85,58.88,58.77,58.79,515622.0,45.6253,45.6486,45.5633,45.5788,515622.0
2016-03-15 13:00:00,58.79,58.91,58.77,58.88,290007.0,45.5788,45.6719,45.5633,45.6486,290007.0
2016-03-15 13:30:00,58.88,58.99,58.87,58.96,484562.0,45.6486,45.7339,45.6408,45.7106,484562.0
2016-03-15 14:00:00,58.96,59.14,58.93,59.08,554628.0,45.7106,45.8502,45.6874,45.8037,554628.0
2016-03-15 14:30:00,59.09,59.18,59.0,59.03,513381.0,45.8114,45.8812,45.7416,45.7649,513381.0
2016-03-15 15:00:00,59.03,59.21,59.0,59.12,618084.0,45.7649,45.9044,45.7416,45.8347,618084.0
2016-03-15 15:30:00,59.13,59.2,59.04,59.19,1315248.0,45.8424,45.8967,45.7726,45.8889,1315248.0
2016-03-16 09:30:00,58.98,59.71,58.91,59.63,1471975.0,45.7261,46.2921,45.6719,46.2301,1471975.0
2016-03-16 10:00:00,59.64,59.72,59.43,59.62,800245.0,46.2378,46.2998,46.075,46.2223,800245.0
2016-03-16 10:30:00,59.63,59.75,59.53,59.65,708898.0,46.2301,46.3231,46.1525,46.2456,708898.0
2016-03-16 11:00:00,59.65,59.71,59.58,59.59,524029.0,46.2456,46.2921,46.1913,46.199,524029.0
2016-03-16 11:30:00,59.58,59.67,59.44,59.51,437955.0,46.1913,46.2611,46.0828,46.137,437955.0
2016-03-16 12:00:00,59.51,59.54,59.29,59.31,411407.0,46.137,46.1603,45.9665,45.982,411407.0
2016-03-16 12:30:00,59.3,59.37,59.15,59.33,608325.0,45.9742,46.0285,45.8579,45.9975,608325.0
2016-03-16 13:00:00,59.33,59.4,59.2,59.37,401393.0,45.9975,46.0517,45.8967,46.0285,401393.0
2016-03-16 13:30:00,59.37,59.5,59.29,59.35,677104.0,46.0285,46.1293,45.9665,46.013,677104.0
2016-03-16 14:00:00,59.34,59.53,58.47,58.87,3323580.0,46.0052,46.1525,45.3307,45.6408,3323580.0
2016-03-16 14:30:00,58.86,59.2,58.7,58.71,1881467.0,45.6331,45.8967,45.509,45.5168,1881467.0
2016-03-16 15:00:00,58.71,58.93,58.59,58.79,1535483.0,45.5168,45.6874,45.4238,45.5788,1535483.0
2016-03-16 15:30:00,58.8,59.08,58.78,58.94,2390106.0,45.5866,45.8037,45.5711,45.6951,2390106.0
2016-03-17 09:30:00,58.77,58.77,57.99,58.21,1783615.0,45.5633,45.5633,44.9586,45.1292,1783615.0
2016-03-17 10:00:00,58.21,58.32,58.11,58.31,992369.0,45.1292,45.2144,45.0516,45.2067,992369.0
2016-03-17 10:30:00,58.3,58.7,58.28,58.65,1298339.0,45.1989,45.509,45.1834,45.4703,1298339.0
2016-03-17 11:00:00,58.65,58.81,58.55,58.7,1113865.0,45.4703,45.5943,45.3928,45.509,1113865.0
2016-03-17 11:30:00,58.71,58.8,58.5,58.6,1003557.0,45.5168,45.5866,45.354,45.4315,1003557.0
2016-03-17 12:00:00,58.59,58.6,58.42,58.58,804430.0,45.4238,45.4315,45.292,45.416,804430.0
2016-03-17 12:30:00,58.58,58.64,58.48,58.55,996699.0,45.416,45.4625,45.3385,45.3928,996699.0
2016-03-17 13:00:00,58.56,58.6,58.31,58.56,1075290.0,45.4005,45.4315,45.2067,45.4005,1075290.0
2016-03-17 13:30:00,58.56,58.94,58.52,58.94,978089.0,45.4005,45.6951,45.3695,45.6951,978089.0
2016-03-17 14:00:00,58.93,59.13,58.86,58.95,1083661.0,45.6874,45.8424,45.6331,45.7029,1083661.0
2016-03-17 14:30:00,58.95,59.0,58.85,58.89,862005.0,45.7029,45.7416,45.6253,45.6564,862005.0
2016-03-17 15:00:00,58.9,58.96,58.8,58.89,1407183.0,45.6641,45.7106,45.5866,45.6564,1407183.0
2016-03-17 15:30:00,58.9,58.93,58.71,58.75,2316185.0,45.6641,45.6874,45.5168,45.5478,2316185.0
2016-03-18 09:30:00,60.05,60.71,59.66,60.68,7098754.0,46.5557,47.0674,46.2533,47.0441,7098754.0
2016-03-18 10:00:00,60.68,60.97,60.56,60.58,2364445.0,47.0441,47.2689,46.9511,46.9666,2364445.0
2016-03-18 10:30:00,60.58,60.8,60.49,60.67,1762380.0,46.9666,47.1371,46.8968,47.0364,1762380.0
2016-03-18 11:00:00,60.67,60.74,60.44,60.5,1215826.0,47.0364,47.0906,46.858,46.9046,1215826.0
2016-03-18 11:30:00,60.5,60.5,60.05,60.13,1206703.0,46.9046,46.9046,46.5557,46.6177,1206703.0
2016-03-18 12:00:00,60.14,60.22,60.07,60.17,924055.0,46.6255,46.6875,46.5712,46.6487,924055.0
2016-03-18 12:30:00,60.17,60.18,60.02,60.08,968232.0,46.6487,46.6565,46.5324,46.5789,968232.0
2016-03-18 13:00:00,60.08,60.09,59.96,60.06,1643252.0,46.5789,46.5867,46.4859,46.5634,1643252.0
2016-03-18 13:30:00,60.06,60.13,59.94,60.1,704956.0,46.5634,46.6177,46.4704,46.5944,704956.0
2016-03-18 14:00:00,60.11,60.24,60.04,60.18,901530.0,46.6022,46.703,46.5479,46.6565,901530.0
2016-03-18 14:30:00,60.17,60.35,60.15,60.3,1107728.0,46.6487,46.7883,46.6332,46.7495,1107728.0
2016-03-18 15:00:00,60.3,60.66,60.28,60.66,1581990.0,46.7495,47.0286,46.734,47.0286,1581990.0
2016-03-18 15:30:00,60.67,60.68,60.48,60.48,2718946.0,47.0364,47.0441,46.889,46.889,2718946.0
2016-03-21 09:30:00,60.22,60.82,60.22,60.41,1569617.0,46.6875,47.1526,46.6875,46.8348,1569617.0
2016-03-21 10:00:00,60.41,60.42,59.99,60.1,1379430.0,46.8348,46.8425,46.5092,46.5944,1379430.0
2016-03-21 10:30:00,60.1,60.19,59.96,60.16,1177007.0,46.5944,46.6642,46.4859,46.641,1177007.0
2016-03-21 11:00:00,60.15,60.35,60.04,60.29,649880.0,46.6332,46.7883,46.5479,46.7417,649880.0
2016-03-21 11:30:00,60.3,60.39,60.12,60.12,578661.0,46.7495,46.8193,46.6099,46.6099,578661.0
2016-03-21 12:00:00,60.12,60.25,60.03,60.11,487451.0,46.6099,46.7107,46.5402,46.6022,487451.0
2016-03-21 12:30:00,60.11,60.28,60.08,60.25,481542.0,46.6022,46.734,46.5789,46.7107,481542.0
2016-03-21 13:00:00,60.25,60.42,60.22,60.41,430453.0,46.7107,46.8425,46.6875,46.8348,430453.0
2016-03-21 13:30:00,60.41,60.49,60.3,60.43,516479.0,46.8348,46.8968,46.7495,46.8503,516479.0
2016-03-21 14:00:00,60.44,60.59,60.35,60.58,621488.0,46.858,46.9743,46.7883,46.9666,621488.0
2016-03-21 14:30:00,60.58,60.62,60.47,60.56,671372.0,46.9666,46.9976,46.8813,46.9511,671372.0
2016-03-21 15:00:00,60.57,60.57,60.41,60.48,586003.0,46.9588,46.9588,46.8348,46.889,586003.0
2016-03-21 15:30:00,60.47,60.5,60.38,60.43,1187404.0,46.8813,46.9046,46.8115,46.8503,1187404.0
2016-03-22 09:30:00,59.99,60.16,59.62,60.15,1613236.0,46.5092,46.641,46.2223,46.6332,1613236.0
2016-03-22 10:00:00,60.15,60.22,59.99,60.17,1095531.0,46.6332,46.6875,46.5092,46.6487,1095531.0
2016-03-22 10:30:00,60.17,60.27,60.03,60.04,930181.0,46.6487,46.7262,46.5402,46.5479,930181.0
2016-03-22 11:00:00,60.03,60.24,60.0,60.17,492065.0,46.5402,46.703,46.5169,46.6487,492065.0
2016-03-22 11:30:00,60.17,60.21,60.05,60.13,367495.0,46.6487,46.6797,46.5557,46.6177,367495.0
2016-03-22 12:00:00,60.14,60.36,60.12,60.34,497129.0,46.6255,46.796,46.6099,46.7805,497129.0
2016-03-22 12:30:00,60.33,60.46,60.27,60.43,377185.0,46.7728,46.8735,46.7262,46.8503,377185.0
2016-03-22 13:00:00,60.43,60.55,60.4,60.51,409041.0,46.8503,46.9433,46.827,46.9123,409041.0
2016-03-22 13:30:00,60.52,60.56,60.42,60.53,414811.0,46.9201,46.9511,46.8425,46.9278,414811.0
2016-03-22 14:00:00,60.53,60.58,60.38,60.5,459092.0,46.9278,46.9666,46.8115,46.9046,459092.0
2016-03-22 14:30:00,60.51,60.53,60.28,60.28,429230.0,46.9123,46.9278,46.734,46.734,429230.0
2016-03-22 15:00:00,60.27,60.32,60.1,60.21,705190.0,46.7262,46.765,46.5944,46.6797,705190.0
2016-03-22 15:30:00,60.22,60.3,60.17,60.25,1184389.0,46.6875,46.7495,46.6487,46.7107,1184389.0
2016-03-23 09:30:00,60.34,60.51,60.1,60.26,1330086.0,46.7805,46.9123,46.5944,46.7185,1330086.0
2016-03-23 10:00:00,60.26,60.41,60.12,60.41,705210.0,46.7185,46.8348,46.6099,46.8348,705210.0
2016-03-23 10:30:00,60.4,60.5,60.17,60.26,849239.0,46.827,46.9046,46.6487,46.7185,849239.0
2016-03-23 11:00:00,60.26,60.33,60.15,60.27,604387.0,46.7185,46.7728,46.6332,46.7262,604387.0
2016-03-23 11:30:00,60.27,60.29,60.02,60.14,813864.0,46.7262,46.7417,46.5324,46.6255,813864.0
2016-03-23 12:00:00,60.13,60.21,60.05,60.2,454676.0,46.6177,46.6797,46.5557,46.672,454676.0
2016-03-23 12:30:00,60.2,60.3,60.09,60.16,432306.0,46.672,46.7495,46.5867,46.641,432306.0
2016-03-23 13:00:00,60.16,60.25,60.11,60.15,429981.0,46.641,46.7107,46.6022,46.6332,429981.0
2016-03-23 13:30:00,60.15,60.15,59.99,60.06,479715.0,46.6332,46.6332,46.5092,46.5634,479715.0
2016-03-23 14:00:00,60.07,60.19,59.99,60.01,626943.0,46.5712,46.6642,46.5092,46.5247,626943.0
2016-03-23 14:30:00,60.01,60.07,59.91,59.95,833214.0,46.5247,46.5712,46.4471,46.4781,833214.0
2016-03-23 15:00:00,59.95,60.07,59.86,60.05,728603.0,46.4781,46.5712,46.4084,46.5557,728603.0
2016-03-23 15:30:00,60.05,60.13,59.93,59.94,1218631.0,46.5557,46.6177,46.4626,46.4704,1218631.0
2016-03-24 09:30:00,59.3,59.3,58.9,59.19,1998757.0,45.9742,45.9742,45.6641,45.8889,1998757.0
2016-03-24 10:00:00,59.19,59.23,58.9,58.91,927641.0,45.8889,45.9199,45.6641,45.6719,927641.0
2016-03-24 10:30:00,58.91,59.24,58.87,59.23,849985.0,45.6719,45.9277,45.6408,45.9199,849985.0
2016-03-24 11:00:00,59.24,59.32,59.06,59.09,720289.0,45.9277,45.9897,45.7881,45.8114,720289.0
2016-03-24 11:30:00,59.08,59.26,59.05,59.26,623234.0,45.8037,45.9432,45.7804,45.9432,623234.0
2016-03-24 12:00:00,59.26,59.47,59.13,59.19,596567.0,45.9432,46.106,45.8424,45.8889,596567.0
2016-03-24 12:30:00,59.2,59.21,59.0,59.14,674682.0,45.8967,45.9044,45.7416,45.8502,674682.0
2016-03-24 13:00:00,59.14,59.3,59.11,59.26,519134.0,45.8502,45.9742,45.8269,45.9432,519134.0
2016-03-24 13:30:00,59.25,59.32,59.16,59.29,335685.0,45.9355,45.9897,45.8657,45.9665,335685.0
2016-03-24 14:00:00,59.29,59.3,59.12,59.22,516046.0,45.9665,45.9742,45.8347,45.9122,516046.0
2016-03-24 14:30:00,59.22,59.36,59.16,59.3,525897.0,45.9122,46.0207,45.8657,45.9742,525897.0
2016-03-24 15:00:00,59.3,59.47,59.25,59.44,725219.0,45.9742,46.106,45.9355,46.0828,725219.0
2016-03-24 15:30:00,59.44,59.51,59.38,59.47,1467028.0,46.0828,46.137,46.0362,46.106,1467028.0
2016-03-28 09:30:00,59.53,59.66,59.24,59.39,1056700.0,46.1525,46.2533,45.9277,46.044,1056700.0
2016-03-28 10:00:00,59.38,59.56,59.34,59.4,962688.0,46.0362,46.1758,46.0052,46.0517,962688.0
2016-03-28 10:30:00,59.4,59.4,59.18,59.37,556984.0,46.0517,46.0517,45.8812,46.0285,556984.0
2016-03-28 11:00:00,59.37,59.46,59.24,59.32,489175.0,46.0285,46.0983,45.9277,45.9897,489175.0
2016-03-28 11:30:00,59.32,59.4,59.29,59.35,476820.0,45.9897,46.0517,45.9665,46.013,476820.0
2016-03-28 12:00:00,59.35,59.46,59.3,59.4,500401.0,46.013,46.0983,45.9742,46.0517,500401.0
2016-03-28 12:30:00,59.4,59.67,59.4,59.67,523749.0,46.0517,46.2611,46.0517,46.2611,523749.0
2016-03-28 13:00:00,59.67,59.69,59.5,59.5,554527.0,46.2611,46.2766,46.1293,46.1293,554527.0
2016-03-28 13:30:00,59.5,59.55,59.47,59.53,617699.0,46.1293,46.168,46.106,46.1525,617699.0
2016-03-28 14:00:00,59.54,59.75,59.52,59.67,748900.0,46.1603,46.3231,46.1448,46.2611,748900.0
2016-03-28 14:30:00,59.67,59.68,59.41,59.44,678263.0,46.2611,46.2688,46.0595,46.0828,678263.0
2016-03-28 15:00:00,59.44,59.63,59.4,59.52,525090.0,46.0828,46.2301,46.0517,46.1448,525090.0
2016-03-28 15:30:00,59.52,59.55,59.34,59.43,1593933.0,46.1448,46.168,46.0052,46.075,1593933.0
2016-03-29 09:30:00,59.33,59.33,58.69,59.05,1783698.0,45.9975,45.9975,45.5013,45.7804,1783698.0
2016-03-29 10:00:00,59.06,59.15,58.8,58.92,944869.0,45.7881,45.8579,45.5866,45.6796,944869.0
2016-03-29 10:30:00,58.92,59.02,58.71,58.78,681039.0,45.6796,45.7571,45.5168,45.5711,681039.0
2016-03-29 11:00:00,58.78,58.86,58.7,58.79,775870.0,45.5711,45.6331,45.509,45.5788,775870.0
2016-03-29 11:30:00,58.78,58.79,58.65,58.69,851649.0,45.5711,45.5788,45.4703,45.5013,851649.0
2016-03-29 12:00:00,58.68,58.86,58.59,58.71,1272401.0,45.4935,45.6331,45.4238,45.5168,1272401.0
2016-03-29 12:30:00,58.71,58.78,58.61,58.68,1081940.0,45.5168,45.5711,45.4393,45.4935,1081940.0
2016-03-29 13:00:00,58.67,58.71,58.58,58.59,668607.0,45.4858,45.5168,45.416,45.4238,668607.0
2016-03-29 13:30:00,58.59,58.62,58.53,58.58,614642.0,45.4238,45.447,45.3772,45.416,614642.0
2016-03-29 14:00:00,58.59,58.72,58.58,58.7,965992.0,45.4238,45.5246,45.416,45.509,965992.0
2016-03-29 14:30:00,58.71,58.8,58.68,58.77,863134.0,45.5168,45.5866,45.4935,45.5633,863134.0
2016-03-29 15:00:00,58.77,59.01,58.75,59.0,939771.0,45.5633,45.7494,45.5478,45.7416,939771.0
2016-03-29 15:30:00,58.99,59.11,58.93,59.06,2180714.0,45.7339,45.8269,45.6874,45.7881,2180714.0
2016-03-30 09:30:00,59.46,59.99,59.38,59.84,1637666.0,46.0983,46.5092,46.0362,46.3929,1637666.0
2016-03-30 10:00:00,59.85,59.95,59.73,59.83,885548.0,46.4006,46.4781,46.3076,46.3851,885548.0
2016-03-30 10:30:00,59.84,60.21,59.84,60.03,996268.0,46.3929,46.6797,46.3929,46.5402,996268.0
2016-03-30 11:00:00,60.03,60.23,60.0,60.01,825887.0,46.5402,46.6952,46.5169,46.5247,825887.0
2016-03-30 11:30:00,60.01,60.08,59.92,60.05,916421.0,46.5247,46.5789,46.4549,46.5557,916421.0
2016-03-30 12:00:00,60.05,60.12,59.94,59.94,817139.0,46.5557,46.6099,46.4704,46.4704,817139.0
2016-03-30 12:30:00,59.94,59.94,59.72,59.79,598515.0,46.4704,46.4704,46.2998,46.3541,598515.0
2016-03-30 13:00:00,59.79,59.82,59.68,59.75,721966.0,46.3541,46.3774,46.2688,46.3231,721966.0
2016-03-30 13:30:00,59.75,59.9,59.65,59.8,752647.0,46.3231,46.4394,46.2456,46.3619,752647.0
2016-03-30 14:00:00,59.79,59.86,59.68,59.77,658239.0,46.3541,46.4084,46.2688,46.3386,658239.0
2016-03-30 14:30:00,59.77,59.81,59.7,59.77,478524.0,46.3386,46.3696,46.2843,46.3386,478524.0
2016-03-30 15:00:00,59.77,59.93,59.77,59.91,755412.0,46.3386,46.4626,46.3386,46.4471,755412.0
2016-03-30 15:30:00,59.91,59.91,59.69,59.73,1355768.0,46.4471,46.4471,46.2766,46.3076,1355768.0
2016-03-31 09:30:00,59.45,59.93,59.43,59.71,1476895.0,46.0905,46.4626,46.075,46.2921,1476895.0
2016-03-31 10:00:00,59.71,59.9,59.64,59.64,781062.0,46.2921,46.4394,46.2378,46.2378,781062.0
2016-03-31 10:30:00,59.65,59.69,59.56,59.58,769389.0,46.2456,46.2766,46.1758,46.1913,769389.0
2016-03-31 11:00:00,59.58,59.81,59.56,59.59,750179.0,46.1913,46.3696,46.1758,46.199,750179.0
2016-03-31 11:30:00,59.6,59.66,59.52,59.62,732183.0,46.2068,46.2533,46.1448,46.2223,732183.0
2016-03-31 12:00:00,59.62,59.72,59.58,59.69,492795.0,46.2223,46.2998,46.1913,46.2766,492795.0
2016-03-31 12:30:00,59.69,59.7,59.52,59.54,344093.0,46.2766,46.2843,46.1448,46.1603,344093.0
2016-03-31 13:00:00,59.54,59.58,59.47,59.51,564787.0,46.1603,46.1913,46.106,46.137,564787.0
2016-03-31 13:30:00,59.52,59.59,59.4,59.5,935227.0,46.1448,46.199,46.0517,46.1293,935227.0
2016-03-31 14:00:00,59.5,59.51,59.21,59.22,769419.0,46.1293,46.137,45.9044,45.9122,769419.0
2016-03-31 14:30:00,59.22,59.28,59.11,59.22,764930.0,45.9122,45.9587,45.8269,45.9122,764930.0
2016-03-31 15:00:00,59.22,59.39,59.17,59.36,949877.0,45.9122,46.044,45.8734,46.0207,949877.0
2016-03-31 15:30:00,59.37,59.44,59.17,59.22,2145124.0,46.0285,46.0828,45.8734,45.9122,2145124.0
2016-04-01 09:30:00,59.02,59.09,58.56,58.96,1489739.0,45.7571,45.8114,45.4005,45.7106,1489739.0
2016-04-01 10:00:00,58.94,59.44,58.87,59.4,1163500.0,45.6951,46.0828,45.6408,46.0517,1163500.0
2016-04-01 10:30:00,59.4,59.63,59.33,59.55,1251430.0,46.0517,46.2301,45.9975,46.168,1251430.0
2016-04-01 11:00:00,59.56,59.68,59.53,59.62,1220421.0,46.1758,46.2688,46.1525,46.2223,1220421.0
2016-04-01 11:30:00,59.62,59.84,59.6,59.75,984380.0,46.2223,46.3929,46.2068,46.3231,984380.0
2016-04-01 12:00:00,59.74,59.81,59.6,59.62,712815.0,46.3153,46.3696,46.2068,46.2223,712815.0
2016-04-01 12:30:00,59.62,59.83,59.61,59.77,557728.0,46.2223,46.3851,46.2146,46.3386,557728.0
2016-04-01 13:00:00,59.78,60.0,59.74,59.96,645555.0,46.3464,46.5169,46.3153,46.4859,645555.0
2016-04-01 13:30:00,59.96,60.06,59.95,59.98,825738.0,46.4859,46.5634,46.4781,46.5014,825738.0
2016-04-01 14:00:00,59.98,60.01,59.82,59.85,589246.0,46.5014,46.5247,46.3774,46.4006,589246.0
2016-04-01 14:30:00,59.86,60.02,59.84,59.88,455626.0,46.4084,46.5324,46.3929,46.4239,455626.0
2016-04-01 15:00:00,59.88,59.95,59.81,59.89,739838.0,46.4239,46.4781,46.3696,46.4316,739838.0
2016-04-01 15:30:00,59.89,60.05,59.87,59.88,1833510.0,46.4316,46.5557,46.4161,46.4239,1833510.0
2016-04-04 09:30:00,59.44,59.47,58.96,59.33,1517476.0,46.4253,46.4487,46.0504,46.3393,1517476.0
2016-04-04 10:00:00,59.33,59.55,59.26,59.46,1411480.0,46.3393,46.5112,46.2847,46.4409,1411480.0
2016-04-04 10:30:00,59.46,59.57,59.09,59.14,743238.0,46.4409,46.5268,46.1519,46.1909,743238.0
2016-04-04 11:00:00,59.14,59.17,59.01,59.13,691417.0,46.1909,46.2144,46.0894,46.1831,691417.0
2016-04-04 11:30:00,59.14,59.23,59.03,59.23,495396.0,46.1909,46.2612,46.105,46.2612,495396.0
2016-04-04 12:00:00,59.23,59.34,59.21,59.28,475091.0,46.2612,46.3472,46.2456,46.3003,475091.0
2016-04-04 12:30:00,59.27,59.37,59.24,59.33,762563.0,46.2925,46.3706,46.2691,46.3393,762563.0
2016-04-04 13:00:00,59.32,59.34,59.27,59.32,373014.0,46.3315,46.3472,46.2925,46.3315,373014.0
2016-04-04 13:30:00,59.32,59.34,59.14,59.16,585264.0,46.3315,46.3472,46.1909,46.2066,585264.0
2016-04-04 14:00:00,59.16,59.17,59.05,59.14,620642.0,46.2066,46.2144,46.1207,46.1909,620642.0
2016-04-04 14:30:00,59.14,59.31,59.13,59.26,552823.0,46.1909,46.3237,46.1831,46.2847,552823.0
2016-04-04 15:00:00,59.26,59.36,59.13,59.15,742170.0,46.2847,46.3628,46.1831,46.1988,742170.0
2016-04-04 15:30:00,59.16,59.2,59.02,59.2,1691321.0,46.2066,46.2378,46.0972,46.2378,1691321.0
2016-04-05 09:30:00,58.59,58.76,58.21,58.47,2116898.0,45.7614,45.8942,45.4646,45.6676,2116898.0
2016-04-05 10:00:00,58.48,58.71,58.47,58.67,1044635.0,45.6755,45.8551,45.6676,45.8239,1044635.0
2016-04-05 10:30:00,58.67,58.7,58.45,58.47,812798.0,45.8239,45.8473,45.652,45.6676,812798.0
2016-04-05 11:00:00,58.47,58.75,58.45,58.63,810077.0,45.6676,45.8863,45.652,45.7926,810077.0
2016-04-05 11:30:00,58.64,58.74,58.59,58.73,636993.0,45.8004,45.8785,45.7614,45.8707,636993.0
2016-04-05 12:00:00,58.72,58.83,58.57,58.59,575637.0,45.8629,45.9488,45.7458,45.7614,575637.0
2016-04-05 12:30:00,58.58,58.66,58.51,58.53,573472.0,45.7536,45.816,45.6989,45.7145,573472.0
2016-04-05 13:00:00,58.53,58.61,58.44,58.59,508920.0,45.7145,45.777,45.6442,45.7614,508920.0
2016-04-05 13:30:00,58.59,58.6,58.42,58.58,598653.0,45.7614,45.7692,45.6286,45.7536,598653.0
2016-04-05 14:00:00,58.57,58.61,58.53,58.59,485502.0,45.7458,45.777,45.7145,45.7614,485502.0
2016-04-05 14:30:00,58.59,58.64,58.54,58.6,493793.0,45.7614,45.8004,45.7223,45.7692,493793.0
2016-04-05 15:00:00,58.6,58.6,58.44,58.48,701967.0,45.7692,45.7692,45.6442,45.6755,701967.0
2016-04-05 15:30:00,58.47,58.53,58.25,58.36,1792995.0,45.6676,45.7145,45.4958,45.5817,1792995.0
2016-04-06 09:30:00,58.2,58.41,57.95,58.14,1622390.0,45.4568,45.6208,45.2615,45.4099,1622390.0
2016-04-06 10:00:00,58.13,58.36,58.06,58.12,869115.0,45.4021,45.5817,45.3474,45.3943,869115.0
2016-04-06 10:30:00,58.13,58.49,58.01,58.48,1015679.0,45.4021,45.6833,45.3084,45.6755,1015679.0
2016-04-06 11:00:00,58.49,58.64,58.46,58.62,800027.0,45.6833,45.8004,45.6598,45.7848,800027.0
2016-04-06 11:30:00,58.62,58.75,58.59,58.7,516345.0,45.7848,45.8863,45.7614,45.8473,516345.0
2016-04-06 12:00:00,58.7,58.75,58.65,58.69,653296.0,45.8473,45.8863,45.8082,45.8395,653296.0
2016-04-06 12:30:00,58.69,58.7,58.58,58.61,468409.0,45.8395,45.8473,45.7536,45.777,468409.0
2016-04-06 13:00:00,58.62,58.8,58.62,58.74,403015.0,45.7848,45.9254,45.7848,45.8785,403015.0
2016-04-06 13:30:00,58.74,58.81,58.66,58.67,336904.0,45.8785,45.9332,45.816,45.8239,336904.0
2016-04-06 14:00:00,58.67,58.76,58.48,58.51,672811.0,45.8239,45.8942,45.6755,45.6989,672811.0
2016-04-06 14:30:00,58.51,58.56,58.32,58.45,848194.0,45.6989,45.7379,45.5505,45.652,848194.0
2016-04-06 15:00:00,58.46,58.78,58.42,58.76,860237.0,45.6598,45.9098,45.6286,45.8942,860237.0
2016-04-06 15:30:00,58.75,58.88,58.71,58.82,1236892.0,45.8863,45.9879,45.8551,45.941,1236892.0
2016-04-07 09:30:00,58.26,58.43,58.08,58.21,2004944.0,45.5036,45.6364,45.363,45.4646,2004944.0
2016-04-07 10:00:00,58.21,58.22,57.89,57.91,1664304.0,45.4646,45.4724,45.2146,45.2303,1664304.0
2016-04-07 10:30:00,57.91,58.06,57.9,58.02,953714.0,45.2303,45.3474,45.2225,45.3162,953714.0
2016-04-07 11:00:00,58.01,58.1,57.93,58.02,1052221.0,45.3084,45.3787,45.2459,45.3162,1052221.0
2016-04-07 11:30:00,58.02,58.06,57.95,57.98,621153.0,45.3162,45.3474,45.2615,45.2849,621153.0
2016-04-07 12:00:00,57.98,58.0,57.8,57.86,773261.0,45.2849,45.3006,45.1444,45.1912,773261.0
2016-04-07 12:30:00,57.86,57.87,57.75,57.85,789145.0,45.1912,45.199,45.1053,45.1834,789145.0
2016-04-07 13:00:00,57.85,57.98,57.81,57.83,549088.0,45.1834,45.2849,45.1522,45.1678,549088.0
2016-04-07 13:30:00,57.84,57.9,57.54,57.58,889464.0,45.1756,45.2225,44.9413,44.9725,889464.0
2016-04-07 14:00:00,57.57,57.58,57.2,57.35,1561189.0,44.9647,44.9725,44.6757,44.7929,1561189.0
2016-04-07 14:30:00,57.35,57.38,57.06,57.16,1312585.0,44.7929,44.8163,44.5664,44.6445,1312585.0
2016-04-07 15:00:00,57.16,57.39,57.12,57.3,1627287.0,44.6445,44.8241,44.6132,44.7538,1627287.0
2016-04-07 15:30:00,57.29,57.37,57.19,57.33,2830682.0,44.746,44.8085,44.6679,44.7773,2830682.0
2016-04-08 09:30:00,57.71,58.27,57.69,58.23,1960522.0,45.0741,45.5114,45.0584,45.4802,1960522.0
2016-04-08 10:00:00,58.24,58.44,58.2,58.42,1304279.0,45.488,45.6442,45.4568,45.6286,1304279.0
2016-04-08 10:30:00,58.43,58.53,58.37,58.41,1113684.0,45.6364,45.7145,45.5895,45.6208,1113684.0
2016-04-08 11:00:00,58.42,58.58,58.19,58.22,836533.0,45.6286,45.7536,45.449,45.4724,836533.0
2016-04-08 11:30:00,58.22,58.23,57.99,58.09,799362.0,45.4724,45.4802,45.2927,45.3709,799362.0
2016-04-08 12:00:00,58.09,58.24,58.0,58.01,441768.0,45.3709,45.488,45.3006,45.3084,441768.0
2016-04-08 12:30:00,58.0,58.11,57.97,57.99,719524.0,45.3006,45.3865,45.2771,45.2927,719524.0
2016-04-08 13:00:00,57.99,58.0,57.81,57.84,432394.0,45.2927,45.3006,45.1522,45.1756,432394.0
2016-04-08 13:30:00,57.83,58.0,57.79,58.0,469137.0,45.1678,45.3006,45.1365,45.3006,469137.0
2016-04-08 14:00:00,58.0,58.06,57.92,58.01,634504.0,45.3006,45.3474,45.2381,45.3084,634504.0
2016-04-08 14:30:00,58.01,58.01,57.8,57.87,654141.0,45.3084,45.3084,45.1444,45.199,654141.0
2016-04-08 15:00:00,57.87,57.92,57.74,57.86,1050239.0,45.199,45.2381,45.0975,45.1912,1050239.0
2016-04-08 15:30:00,57.86,57.87,57.7,57.75,1515628.0,45.1912,45.199,45.0662,45.1053,1515628.0
2016-04-11 09:30:00,57.91,58.44,57.91,58.44,1800637.0,45.2303,45.6442,45.2303,45.6442,1800637.0
2016-04-11 10:00:00,58.44,58.59,58.36,58.45,1316543.0,45.6442,45.7614,45.5817,45.652,1316543.0
2016-04-11 10:30:00,58.46,58.48,58.07,58.15,1150935.0,45.6598,45.6755,45.3552,45.4177,1150935.0
2016-04-11 11:00:00,58.15,58.37,58.09,58.29,1189060.0,45.4177,45.5895,45.3709,45.5271,1189060.0
2016-04-11 11:30:00,58.29,58.36,58.12,58.36,786303.0,45.5271,45.5817,45.3943,45.5817,786303.0
2016-04-11 12:00:00,58.36,58.69,58.34,58.53,1027966.0,45.5817,45.8395,45.5661,45.7145,1027966.0
2016-04-11 12:30:00,58.54,58.68,58.49,58.65,539363.0,45.7223,45.8317,45.6833,45.8082,539363.0
2016-04-11 13:00:00,58.65,58.79,58.62,58.7,644339.0,45.8082,45.9176,45.7848,45.8473,644339.0
2016-04-11 13:30:00,58.7,58.84,58.66,58.82,797710.0,45.8473,45.9566,45.816,45.941,797710.0
2016-04-11 14:00:00,58.82,58.88,58.74,58.79,1467127.0,45.941,45.9879,45.8785,45.9176,1467127.0
2016-04-11 14:30:00,58.78,58.87,58.75,58.85,1087419.0,45.9098,45.9801,45.8863,45.9644,1087419.0
2016-04-11 15:00:00,58.85,58.87,58.43,58.44,1300795.0,45.9644,45.9801,45.6364,45.6442,1300795.0
2016-04-11 15:30:00,58.44,58.49,58.2,58.22,2226917.0,45.6442,45.6833,45.4568,45.4724,2226917.0
2016-04-12 09:30:00,58.34,58.75,58.34,58.66,1814495.0,45.5661,45.8863,45.5661,45.816,1814495.0
2016-04-12 10:00:00,58.65,58.66,58.2,58.31,1083418.0,45.8082,45.816,45.4568,45.5427,1083418.0
2016-04-12 10:30:00,58.32,58.65,58.3,58.61,1413237.0,45.5505,45.8082,45.5349,45.777,1413237.0
2016-04-12 11:00:00,58.62,58.79,58.54,58.75,828888.0,45.7848,45.9176,45.7223,45.8863,828888.0
2016-04-12 11:30:00,58.76,58.85,58.68,58.69,588378.0,45.8942,45.9644,45.8317,45.8395,588378.0
2016-04-12 12:00:00,58.69,58.88,58.69,58.86,533173.0,45.8395,45.9879,45.8395,45.9723,533173.0
2016-04-12 12:30:00,58.86,59.07,58.84,59.01,840487.0,45.9723,46.1363,45.9566,46.0894,840487.0
2016-04-12 13:00:00,59.02,59.1,58.99,59.04,855677.0,46.0972,46.1597,46.0738,46.1128,855677.0
2016-04-12 13:30:00,59.04,59.13,58.92,59.04,1232939.0,46.1128,46.1831,46.0191,46.1128,1232939.0
2016-04-12 14:00:00,59.04,59.13,58.98,59.0,886190.0,46.1128,46.1831,46.066,46.0816,886190.0
2016-04-12 14:30:00,59.0,59.26,58.99,59.25,1201619.0,46.0816,46.2847,46.0738,46.2769,1201619.0
2016-04-12 15:00:00,59.26,59.39,59.18,59.25,1529386.0,46.2847,46.3862,46.2222,46.2769,1529386.0
2016-04-12 15:30:00,59.26,59.33,59.13,59.33,2667545.0,46.2847,46.3393,46.1831,46.3393,2667545.0
2016-04-13 09:30:00,60.48,61.5,60.38,61.28,7102165.0,47.2375,48.0342,47.1594,47.8624,7102165.0
2016-04-13 10:00:00,61.28,61.3,60.96,61.23,2760990.0,47.8624,47.878,47.6124,47.8233,2760990.0
2016-04-13 10:30:00,61.24,61.34,60.99,61.28,1968557.0,47.8311,47.9092,47.6359,47.8624,1968557.0
2016-04-13 11:00:00,61.28,61.6,61.27,61.6,1884122.0,47.8624,48.1123,47.8546,48.1123,1884122.0
2016-04-13 11:30:00,61.6,61.98,61.6,61.84,2523215.0,48.1123,48.4091,48.1123,48.2998,2523215.0
2016-04-13 12:00:00,61.83,61.91,61.66,61.8,1905615.0,48.292,48.3544,48.1592,48.2685,1905615.0
2016-04-13 12:30:00,61.8,62.16,61.76,61.93,2557940.0,48.2685,48.5497,48.2373,48.3701,2557940.0
2016-04-13 13:00:00,61.94,61.95,61.61,61.85,1657263.0,48.3779,48.3857,48.1201,48.3076,1657263.0
2016-04-13 13:30:00,61.85,62.0,61.78,61.97,1507692.0,48.3076,48.4247,48.2529,48.4013,1507692.0
2016-04-13 14:00:00,61.97,62.16,61.88,61.91,1506510.0,48.4013,48.5497,48.331,48.3544,1506510.0
2016-04-13 14:30:00,61.91,62.02,61.72,61.76,1423012.0,48.3544,48.4404,48.206,48.2373,1423012.0
2016-04-13 15:00:00,61.77,61.96,61.73,61.91,1753647.0,48.2451,48.3935,48.2139,48.3544,1753647.0
2016-04-13 15:30:00,61.92,62.05,61.73,61.82,4387521.0,48.3623,48.4638,48.2139,48.2841,4387521.0
2016-04-14 09:30:00,61.66,62.3,61.6,61.79,3698751.0,48.1592,48.659,48.1123,48.2607,3698751.0
2016-04-14 10:00:00,61.8,62.33,61.73,62.28,1863635.0,48.2685,48.6825,48.2139,48.6434,1863635.0
2016-04-14 10:30:00,62.28,62.48,62.09,62.46,1417402.0,48.6434,48.7996,48.495,48.784,1417402.0
2016-04-14 11:00:00,62.45,62.74,62.44,62.72,1849876.0,48.7762,49.0027,48.7684,48.9871,1849876.0
2016-04-14 11:30:00,62.71,62.91,62.61,62.7,1658846.0,48.9793,49.1355,48.9012,48.9715,1658846.0
2016-04-14 12:00:00,62.7,62.84,62.64,62.67,1109735.0,48.9715,49.0808,48.9246,48.948,1109735.0
2016-04-14 12:30:00,62.67,62.74,62.49,62.61,1209315.0,48.948,49.0027,48.8074,48.9012,1209315.0
2016-04-14 13:00:00,62.61,62.68,62.41,62.45,1024377.0,48.9012,48.9558,48.745,48.7762,1024377.0
2016-04-14 13:30:00,62.45,62.46,62.28,62.3,1270287.0,48.7762,48.784,48.6434,48.659,1270287.0
2016-04-14 14:00:00,62.31,62.69,62.3,62.62,1066890.0,48.6669,48.9637,48.659,48.909,1066890.0
2016-04-14 14:30:00,62.62,62.72,62.43,62.66,1247640.0,48.909,48.9871,48.7606,48.9402,1247640.0
2016-04-14 15:00:00,62.67,62.78,62.54,62.72,1134251.0,48.948,49.0339,48.8465,48.9871,1134251.0
2016-04-14 15:30:00,62.72,62.75,62.52,62.57,2985177.0,48.9871,49.0105,48.8309,48.8699,2985177.0
2016-04-15 09:30:00,62.88,62.9,62.35,62.4,3159721.0,49.1121,49.1277,48.6981,48.7372,3159721.0
2016-04-15 10:00:00,62.41,62.42,61.96,62.14,1636362.0,48.745,48.7528,48.3935,48.5341,1636362.0
2016-04-15 10:30:00,62.14,62.28,61.9,61.95,895931.0,48.5341,48.6434,48.3466,48.3857,895931.0
2016-04-15 11:00:00,61.95,62.24,61.93,62.15,804440.0,48.3857,48.6122,48.3701,48.5419,804440.0
2016-04-15 11:30:00,62.15,62.16,61.98,61.99,1000938.0,48.5419,48.5497,48.4091,48.4169,1000938.0
2016-04-15 12:00:00,61.99,62.08,61.9,61.93,822829.0,48.4169,48.4872,48.3466,48.3701,822829.0
2016-04-15 12:30:00,61.92,61.94,61.77,61.81,824273.0,48.3623,48.3779,48.2451,48.2763,824273.0
2016-04-15 13:00:00,61.8,61.85,61.7,61.79,871666.0,48.2685,48.3076,48.1904,48.2607,871666.0
2016-04-15 13:30:00,61.79,61.79,61.63,61.65,715192.0,48.2607,48.2607,48.1357,48.1514,715192.0
2016-04-15 14:00:00,61.65,61.66,61.45,61.61,1072741.0,48.1514,48.1592,47.9952,48.1201,1072741.0
2016-04-15 14:30:00,61.62,61.78,61.61,61.78,821488.0,48.1279,48.2529,48.1201,48.2529,821488.0
2016-04-15 15:00:00,61.78,61.78,61.64,61.71,1168233.0,48.2529,48.2529,48.1436,48.1982,1168233.0
2016-04-15 15:30:00,61.71,61.94,61.69,61.87,2590828.0,48.1982,48.3779,48.1826,48.3232,2590828.0
2016-04-18 09:30:00,61.64,62.39,61.53,62.24,1371497.0,48.1436,48.7293,48.0576,48.6122,1371497.0
2016-04-18 10:00:00,62.24,62.5,62.13,62.37,1302152.0,48.6122,48.8153,48.5263,48.7137,1302152.0
2016-04-18 10:30:00,62.37,62.5,62.06,62.21,920089.0,48.7137,48.8153,48.4716,48.5888,920089.0
2016-04-18 11:00:00,62.21,62.58,62.19,62.47,948985.0,48.5888,48.8777,48.5731,48.7918,948985.0
2016-04-18 11:30:00,62.46,62.58,62.36,62.51,848329.0,48.784,48.8777,48.7059,48.8231,848329.0
2016-04-18 12:00:00,62.51,62.54,62.37,62.44,599428.0,48.8231,48.8465,48.7137,48.7684,599428.0
2016-04-18 12:30:00,62.44,62.53,62.32,62.34,513947.0,48.7684,48.8387,48.6747,48.6903,513947.0
2016-04-18 13:00:00,62.34,62.38,62.15,62.23,522842.0,48.6903,48.7215,48.5419,48.6044,522842.0
2016-04-18 13:30:00,62.23,62.31,62.14,62.22,474757.0,48.6044,48.6669,48.5341,48.5966,474757.0
2016-04-18 14:00:00,62.21,62.4,62.09,62.22,646679.0,48.5888,48.7372,48.495,48.5966,646679.0
2016-04-18 14:30:00,62.21,62.41,62.21,62.31,626174.0,48.5888,48.745,48.5888,48.6669,626174.0
2016-04-18 15:00:00,62.3,62.33,62.22,62.26,709828.0,48.659,48.6825,48.5966,48.6278,709828.0
2016-04-18 15:30:00,62.27,62.33,62.24,62.29,1539348.0,48.6356,48.6825,48.6122,48.6512,1539348.0
2016-04-19 09:30:00,62.55,63.3,62.54,63.25,3468376.0,48.8543,49.4401,48.8465,49.401,3468376.0
2016-04-19 10:00:00,63.25,63.38,63.02,63.13,2171563.0,49.401,49.5026,49.2214,49.3073,2171563.0
2016-04-19 10:30:00,63.13,63.4,63.09,63.35,1647684.0,49.3073,49.5182,49.2761,49.4791,1647684.0
2016-04-19 11:00:00,63.36,63.48,63.25,63.3,926999.0,49.487,49.5807,49.401,49.4401,926999.0
2016-04-19 11:30:00,63.3,63.45,63.05,63.06,1423961.0,49.4401,49.5572,49.2448,49.2526,1423961.0
2016-04-19 12:00:00,63.06,63.13,62.89,63.09,945076.0,49.2526,49.3073,49.1199,49.2761,945076.0
2016-04-19 12:30:00,63.1,63.11,62.86,63.04,672103.0,49.2839,49.2917,49.0964,49.237,672103.0
2016-04-19 13:00:00,63.03,63.26,63.01,63.22,685490.0,49.2292,49.4089,49.2136,49.3776,685490.0
2016-04-19 13:30:00,63.22,63.3,63.19,63.26,601879.0,49.3776,49.4401,49.3542,49.4089,601879.0
2016-04-19 14:00:00,63.27,63.39,63.24,63.33,854568.0,49.4167,49.5104,49.3932,49.4635,854568.0
2016-04-19 14:30:00,63.32,63.37,63.25,63.3,786596.0,49.4557,49.4948,49.401,49.4401,786596.0
2016-04-19 15:00:00,63.3,63.41,63.25,63.33,906178.0,49.4401,49.526,49.401,49.4635,906178.0
2016-04-19 15:30:00,63.34,63.37,63.25,63.32,1718350.0,49.4713,49.4948,49.401,49.4557,1718350.0
2016-04-20 09:30:00,63.47,63.78,63.14,63.62,1703385.0,49.5729,49.815,49.3151,49.69,1703385.0
2016-04-20 10:00:00,63.62,63.83,63.54,63.7,1330042.0,49.69,49.854,49.6275,49.7525,1330042.0
2016-04-20 10:30:00,63.7,63.81,63.52,63.8,1094921.0,49.7525,49.8384,49.6119,49.8306,1094921.0
2016-04-20 11:00:00,63.79,63.88,63.67,63.74,868400.0,49.8228,49.8931,49.7291,49.7838,868400.0
2016-04-20 11:30:00,63.74,63.88,63.72,63.88,746121.0,49.7838,49.8931,49.7681,49.8931,746121.0
2016-04-20 12:00:00,63.87,63.9,63.73,63.78,563533.0,49.8853,49.9087,49.7759,49.815,563533.0
2016-04-20 12:30:00,63.78,63.87,63.75,63.82,396024.0,49.815,49.8853,49.7916,49.8462,396024.0
2016-04-20 13:00:00,63.83,63.97,63.77,63.9,661932.0,49.854,49.9634,49.8072,49.9087,661932.0
2016-04-20 13:30:00,63.91,64.04,63.89,63.92,768949.0,49.9165,50.0181,49.9009,49.9243,768949.0
2016-04-20 14:00:00,63.92,64.11,63.9,64.04,543414.0,49.9243,50.0727,49.9087,50.0181,543414.0
2016-04-20 14:30:00,64.04,64.28,64.03,64.26,807203.0,50.0181,50.2055,50.0103,50.1899,807203.0
2016-04-20 15:00:00,64.25,64.31,64.14,64.26,1085366.0,50.1821,50.2289,50.0962,50.1899,1085366.0
2016-04-20 15:30:00,64.25,64.31,64.11,64.22,1942114.0,50.1821,50.2289,50.0727,50.1587,1942114.0
2016-04-21 09:30:00,64.29,64.66,63.8,63.82,2285353.0,50.2133,50.5023,49.8306,49.8462,2285353.0
2016-04-21 10:00:00,63.82,63.93,63.64,63.83,1570541.0,49.8462,49.9322,49.7056,49.854,1570541.0
2016-04-21 10:30:00,63.83,63.86,63.6,63.7,882394.0,49.854,49.8775,49.6744,49.7525,882394.0
2016-04-21 11:00:00,63.7,63.82,63.47,63.49,965841.0,49.7525,49.8462,49.5729,49.5885,965841.0
2016-04-21 11:30:00,63.49,63.58,63.35,63.37,837625.0,49.5885,49.6588,49.4791,49.4948,837625.0
2016-04-21 12:00:00,63.37,63.56,63.34,63.51,672309.0,49.4948,49.6432,49.4713,49.6041,672309.0
2016-04-21 12:30:00,63.52,63.62,63.46,63.47,503708.0,49.6119,49.69,49.5651,49.5729,503708.0
2016-04-21 13:00:00,63.47,63.52,63.4,63.48,546480.0,49.5729,49.6119,49.5182,49.5807,546480.0
2016-04-21 13:30:00,63.48,63.61,63.45,63.57,580802.0,49.5807,49.6822,49.5572,49.651,580802.0
2016-04-21 14:00:00,63.57,63.69,63.53,63.61,656062.0,49.651,49.7447,49.6197,49.6822,656062.0
2016-04-21 14:30:00,63.61,63.63,63.41,63.62,883294.0,49.6822,49.6978,49.526,49.69,883294.0
2016-04-21 15:00:00,63.62,63.65,63.53,63.55,624488.0,49.69,49.7135,49.6197,49.6354,624488.0
2016-04-21 15:30:00,63.55,63.78,63.54,63.61,2017536.0,49.6354,49.815,49.6275,49.6822,2017536.0
2016-04-22 09:30:00,63.64,64.28,63.64,64.25,1493246.0,49.7056,50.2055,49.7056,50.1821,1493246.0
2016-04-22 10:00:00,64.26,64.38,63.99,64.04,1208339.0,50.1899,50.2836,49.979,50.0181,1208339.0
2016-04-22 10:30:00,64.04,64.14,63.72,63.8,1048980.0,50.0181,50.0962,49.7681,49.8306,1048980.0
2016-04-22 11:00:00,63.8,63.95,63.78,63.92,567684.0,49.8306,49.9478,49.815,49.9243,567684.0
2016-04-22 11:30:00,63.92,63.97,63.77,63.89,523651.0,49.9243,49.9634,49.8072,49.9009,523651.0
2016-04-22 12:00:00,63.89,63.91,63.72,63.74,375383.0,49.9009,49.9165,49.7681,49.7838,375383.0
2016-04-22 12:30:00,63.73,63.9,63.73,63.88,325403.0,49.7759,49.9087,49.7759,49.8931,325403.0
2016-04-22 13:00:00,63.88,63.96,63.78,63.81,377850.0,49.8931,49.9556,49.815,49.8384,377850.0
2016-04-22 13:30:00,63.81,64.11,63.8,64.07,622672.0,49.8384,50.0727,49.8306,50.0415,622672.0
2016-04-22 14:00:00,64.07,64.16,64.0,64.15,603530.0,50.0415,50.1118,49.9868,50.104,603530.0
2016-04-22 14:30:00,64.15,64.17,64.05,64.06,610072.0,50.104,50.1196,50.0259,50.0337,610072.0
2016-04-22 15:00:00,64.07,64.07,63.91,64.0,788730.0,50.0415,50.0415,49.9165,49.9868,788730.0
2016-04-22 15:30:00,64.0,64.04,63.94,63.98,1137669.0,49.9868,50.0181,49.94,49.9712,1137669.0
2016-04-25 09:30:00,63.6,63.95,63.34,63.56,1138628.0,49.6744,49.9478,49.4713,49.6432,1138628.0
2016-04-25 10:00:00,63.55,63.56,63.21,63.27,1018511.0,49.6354,49.6432,49.3698,49.4167,1018511.0
2016-04-25 10:30:00,63.28,63.39,63.19,63.29,627033.0,49.4245,49.5104,49.3542,49.4323,627033.0
2016-04-25 11:00:00,63.29,63.33,63.14,63.31,880415.0,49.4323,49.4635,49.3151,49.4479,880415.0
2016-04-25 11:30:00,63.31,63.34,63.17,63.32,516104.0,49.4479,49.4713,49.3386,49.4557,516104.0
2016-04-25 12:00:00,63.32,63.36,63.21,63.29,507885.0,49.4557,49.487,49.3698,49.4323,507885.0
2016-04-25 12:30:00,63.29,63.46,63.23,63.45,806326.0,49.4323,49.5651,49.3854,49.5572,806326.0
2016-04-25 13:00:00,63.45,63.55,63.41,63.44,558861.0,49.5572,49.6354,49.526,49.5494,558861.0
2016-04-25 13:30:00,63.45,63.52,63.39,63.46,399561.0,49.5572,49.6119,49.5104,49.5651,399561.0
2016-04-25 14:00:00,63.47,63.52,63.32,63.45,423575.0,49.5729,49.6119,49.4557,49.5572,423575.0
2016-04-25 14:30:00,63.45,63.5,63.39,63.49,429381.0,49.5572,49.5963,49.5104,49.5885,429381.0
2016-04-25 15:00:00,63.48,63.48,63.38,63.45,534010.0,49.5807,49.5807,49.5026,49.5572,534010.0
2016-04-25 15:30:00,63.45,63.62,63.43,63.62,1237559.0,49.5572,49.69,49.5416,49.69,1237559.0
2016-04-26 09:30:00,63.75,63.88,63.33,63.66,1678439.0,49.7916,49.8931,49.4635,49.7213,1678439.0
2016-04-26 10:00:00,63.65,63.76,63.5,63.57,1345667.0,49.7135,49.7994,49.5963,49.651,1345667.0
2016-04-26 10:30:00,63.56,63.67,63.51,63.57,576047.0,49.6432,49.7291,49.6041,49.651,576047.0
2016-04-26 11:00:00,63.57,63.84,63.54,63.79,785193.0,49.651,49.8619,49.6275,49.8228,785193.0
2016-04-26 11:30:00,63.8,63.96,63.73,63.92,698915.0,49.8306,49.9556,49.7759,49.9243,698915.0
2016-04-26 12:00:00,63.92,64.04,63.87,64.01,654678.0,49.9243,50.0181,49.8853,49.9946,654678.0
2016-04-26 12:30:00,64.02,64.06,63.92,64.01,498029.0,50.0024,50.0337,49.9243,49.9946,498029.0
2016-04-26 13:00:00,64.01,64.07,63.96,64.0,393096.0,49.9946,50.0415,49.9556,49.9868,393096.0
2016-04-26 13:30:00,64.0,64.03,63.84,63.89,506098.0,49.9868,50.0103,49.8619,49.9009,506098.0
2016-04-26 14:00:00,63.89,64.0,63.87,63.88,437161.0,49.9009,49.9868,49.8853,49.8931,437161.0
2016-04-26 14:30:00,63.88,63.95,63.85,63.9,436917.0,49.8931,49.9478,49.8697,49.9087,436917.0
2016-04-26 15:00:00,63.91,63.96,63.73,63.82,604153.0,49.9165,49.9556,49.7759,49.8462,604153.0
2016-04-26 15:30:00,63.81,63.94,63.81,63.93,1365946.0,49.8384,49.94,49.8384,49.9322,1365946.0
2016-04-27 09:30:00,63.86,64.17,63.6,64.07,1428344.0,49.8775,50.1196,49.6744,50.0415,1428344.0
2016-04-27 10:00:00,64.08,64.18,63.87,64.03,803816.0,50.0493,50.1274,49.8853,50.0103,803816.0
2016-04-27 10:30:00,64.02,64.06,63.76,63.79,575037.0,50.0024,50.0337,49.7994,49.8228,575037.0
2016-04-27 11:00:00,63.78,63.94,63.77,63.86,421467.0,49.815,49.94,49.8072,49.8775,421467.0
2016-04-27 11:30:00,63.87,64.04,63.85,64.0,574955.0,49.8853,50.0181,49.8697,49.9868,574955.0
2016-04-27 12:00:00,64.01,64.06,63.92,63.97,425044.0,49.9946,50.0337,49.9243,49.9634,425044.0
2016-04-27 12:30:00,63.97,63.98,63.79,63.85,437326.0,49.9634,49.9712,49.8228,49.8697,437326.0
2016-04-27 13:00:00,63.84,64.16,63.82,64.16,820482.0,49.8619,50.1118,49.8462,50.1118,820482.0
2016-04-27 13:30:00,64.15,64.39,64.13,64.29,819325.0,50.104,50.2914,50.0884,50.2133,819325.0
2016-04-27 14:00:00,64.3,64.64,64.15,64.16,1981752.0,50.2211,50.4867,50.104,50.1118,1981752.0
2016-04-27 14:30:00,64.16,64.21,63.92,64.02,1199730.0,50.1118,50.1508,49.9243,50.0024,1199730.0
2016-04-27 15:00:00,64.03,64.32,64.02,64.18,774517.0,50.0103,50.2368,50.0024,50.1274,774517.0
2016-04-27 15:30:00,64.18,64.3,64.08,64.12,1699008.0,50.1274,50.2211,50.0493,50.0805,1699008.0
2016-04-28 09:30:00,63.64,63.98,63.45,63.97,1201860.0,49.7056,49.9712,49.5572,49.9634,1201860.0
2016-04-28 10:00:00,63.96,64.19,63.88,64.01,858813.0,49.9556,50.1352,49.8931,49.9946,858813.0
2016-04-28 10:30:00,64.01,64.14,63.91,64.12,733141.0,49.9946,50.0962,49.9165,50.0805,733141.0
2016-04-28 11:00:00,64.13,64.34,64.1,64.21,568096.0,50.0884,50.2524,50.0649,50.1508,568096.0
2016-04-28 11:30:00,64.22,64.28,64.12,64.14,559963.0,50.1587,50.2055,50.0805,50.0962,559963.0
2016-04-28 12:00:00,64.14,64.34,64.13,64.32,461483.0,50.0962,50.2524,50.0884,50.2368,461483.0
2016-04-28 12:30:00,64.33,64.42,64.23,64.41,462233.0,50.2446,50.3149,50.1665,50.3071,462233.0
2016-04-28 13:00:00,64.41,64.41,64.09,64.16,590236.0,50.3071,50.3071,50.0571,50.1118,590236.0
2016-04-28 13:30:00,64.16,64.24,64.12,64.19,416490.0,50.1118,50.1743,50.0805,50.1352,416490.0
2016-04-28 14:00:00,64.19,64.26,64.04,64.2,551804.0,50.1352,50.1899,50.0181,50.143,551804.0
2016-04-28 14:30:00,64.2,64.21,64.0,64.05,523828.0,50.143,50.1508,49.9868,50.0259,523828.0
2016-04-28 15:00:00,64.05,64.06,63.35,63.39,1382868.0,50.0259,50.0337,49.4791,49.5104,1382868.0
2016-04-28 15:30:00,63.39,63.71,63.39,63.67,2246001.0,49.5104,49.7603,49.5104,49.7291,2246001.0
2016-04-29 09:30:00,63.09,63.61,63.01,63.02,1298929.0,49.2761,49.6822,49.2136,49.2214,1298929.0
2016-04-29 10:00:00,63.03,63.3,62.86,63.18,1243932.0,49.2292,49.4401,49.0964,49.3464,1243932.0
2016-04-29 10:30:00,63.19,63.47,63.09,63.15,940052.0,49.3542,49.5729,49.2761,49.3229,940052.0
2016-04-29 11:00:00,63.16,63.27,62.98,63.0,874553.0,49.3307,49.4167,49.1902,49.2058,874553.0
2016-04-29 11:30:00,63.0,63.03,62.7,62.86,1045153.0,49.2058,49.2292,48.9715,49.0964,1045153.0
2016-04-29 12:00:00,62.87,62.95,62.74,62.88,742572.0,49.1042,49.1667,49.0027,49.1121,742572.0
2016-04-29 12:30:00,62.88,63.08,62.83,63.0,559433.0,49.1121,49.2683,49.073,49.2058,559433.0
2016-04-29 13:00:00,63.0,63.27,62.96,63.18,626022.0,49.2058,49.4167,49.1745,49.3464,626022.0
2016-04-29 13:30:00,63.19,63.19,62.84,62.89,694080.0,49.3542,49.3542,49.0808,49.1199,694080.0
2016-04-29 14:00:00,62.89,63.09,62.79,63.05,585969.0,49.1199,49.2761,49.0418,49.2448,585969.0
2016-04-29 14:30:00,63.05,63.05,62.81,62.81,673812.0,49.2448,49.2448,49.0574,49.0574,673812.0
2016-04-29 15:00:00,62.82,63.09,62.8,63.02,907500.0,49.0652,49.2761,49.0496,49.2214,907500.0
2016-04-29 15:30:00,63.02,63.42,63.01,63.21,2271427.0,49.2214,49.5338,49.2136,49.3698,2271427.0
2016-05-02 09:30:00,63.69,63.78,63.14,63.4,1384116.0,49.7447,49.815,49.3151,49.5182,1384116.0
2016-05-02 10:00:00,63.4,63.86,63.32,63.75,990082.0,49.5182,49.8775,49.4557,49.7916,990082.0
2016-05-02 10:30:00,63.76,63.85,63.69,63.77,554850.0,49.7994,49.8697,49.7447,49.8072,554850.0
2016-05-02 11:00:00,63.77,64.0,63.73,63.83,810961.0,49.8072,49.9868,49.7759,49.854,810961.0
2016-05-02 11:30:00,63.83,63.97,63.77,63.8,527148.0,49.854,49.9634,49.8072,49.8306,527148.0
2016-05-02 12:00:00,63.78,63.79,63.63,63.67,419808.0,49.815,49.8228,49.6978,49.7291,419808.0
2016-05-02 12:30:00,63.67,63.82,63.67,63.8,465914.0,49.7291,49.8462,49.7291,49.8306,465914.0
2016-05-02 13:00:00,63.8,63.98,63.79,63.95,401077.0,49.8306,49.9712,49.8228,49.9478,401077.0
2016-05-02 13:30:00,63.94,63.97,63.84,63.9,418717.0,49.94,49.9634,49.8619,49.9087,418717.0
2016-05-02 14:00:00,63.89,63.98,63.86,63.89,425605.0,49.9009,49.9712,49.8775,49.9009,425605.0
2016-05-02 14:30:00,63.89,63.95,63.77,63.81,375650.0,49.9009,49.9478,49.8072,49.8384,375650.0
2016-05-02 15:00:00,63.81,63.88,63.78,63.8,600778.0,49.8384,49.8931,49.815,49.8306,600778.0
2016-05-02 15:30:00,63.8,63.87,63.69,63.79,1292216.0,49.8306,49.8853,49.7447,49.8228,1292216.0
2016-05-03 09:30:00,62.9,62.91,62.28,62.4,2515241.0,49.1277,49.1355,48.6434,48.7372,2515241.0
2016-05-03 10:00:00,62.39,62.44,62.06,62.14,2129810.0,48.7293,48.7684,48.4716,48.5341,2129810.0
2016-05-03 10:30:00,62.14,62.24,61.8,61.88,1441098.0,48.5341,48.6122,48.2685,48.331,1441098.0
2016-05-03 11:00:00,61.88,62.06,61.87,61.96,1246038.0,48.331,48.4716,48.3232,48.3935,1246038.0
2016-05-03 11:30:00,61.96,62.23,61.9,62.13,1452871.0,48.3935,48.6044,48.3466,48.5263,1452871.0
2016-05-03 12:00:00,62.14,62.21,61.96,62.07,662821.0,48.5341,48.5888,48.3935,48.4794,662821.0
2016-05-03 12:30:00,62.07,62.26,62.07,62.25,731079.0,48.4794,48.6278,48.4794,48.62,731079.0
2016-05-03 13:00:00,62.24,62.38,62.21,62.37,849463.0,48.6122,48.7215,48.5888,48.7137,849463.0
2016-05-03 13:30:00,62.38,62.47,62.31,62.32,657543.0,48.7215,48.7918,48.6669,48.6747,657543.0
2016-05-03 14:00:00,62.32,62.37,62.23,62.31,881321.0,48.6747,48.7137,48.6044,48.6669,881321.0
2016-05-03 14:30:00,62.31,62.43,62.25,62.38,587055.0,48.6669,48.7606,48.62,48.7215,587055.0
2016-05-03 15:00:00,62.39,62.47,62.25,62.33,764234.0,48.7293,48.7918,48.62,48.6825,764234.0
2016-05-03 15:30:00,62.32,62.57,62.23,62.54,2605036.0,48.6747,48.8699,48.6044,48.8465,2605036.0
2016-05-04 09:30:00,61.75,62.13,61.51,62.1,2203395.0,48.2295,48.5263,48.042,48.5028,2203395.0
2016-05-04 10:00:00,62.1,62.26,61.91,62.1,1561984.0,48.5028,48.6278,48.3544,48.5028,1561984.0
2016-05-04 10:30:00,62.09,62.1,61.75,61.76,1502483.0,48.495,48.5028,48.2295,48.2373,1502483.0
2016-05-04 11:00:00,61.76,61.88,61.55,61.56,1018111.0,48.2373,48.331,48.0733,48.0811,1018111.0
2016-05-04 11:30:00,61.56,61.71,61.53,61.59,986053.0,48.0811,48.1982,48.0576,48.1045,986053.0
2016-05-04 12:00:00,61.59,61.62,61.43,61.46,736265.0,48.1045,48.1279,47.9795,48.003,736265.0
2016-05-04 12:30:00,61.46,61.59,61.43,61.47,598313.0,48.003,48.1045,47.9795,48.0108,598313.0
2016-05-04 13:00:00,61.47,61.64,61.46,61.63,609904.0,48.0108,48.1436,48.003,48.1357,609904.0
2016-05-04 13:30:00,61.63,61.64,61.45,61.49,612825.0,48.1357,48.1436,47.9952,48.0264,612825.0
2016-05-04 14:00:00,61.49,61.55,61.37,61.52,866630.0,48.0264,48.0733,47.9327,48.0498,866630.0
2016-05-04 14:30:00,61.53,61.56,61.42,61.43,795083.0,48.0576,48.0811,47.9717,47.9795,795083.0
2016-05-04 15:00:00,61.42,61.47,61.27,61.42,1030732.0,47.9717,48.0108,47.8546,47.9717,1030732.0
2016-05-04 15:30:00,61.42,61.64,61.41,61.56,2311082.0,47.9717,48.1436,47.9639,48.0811,2311082.0
2016-05-05 09:30:00,61.6,61.85,61.36,61.75,1891487.0,48.1123,48.3076,47.9249,48.2295,1891487.0
2016-05-05 10:00:00,61.75,62.0,61.63,61.64,1183376.0,48.2295,48.4247,48.1357,48.1436,1183376.0
2016-05-05 10:30:00,61.65,61.85,61.6,61.75,570385.0,48.1514,48.3076,48.1123,48.2295,570385.0
2016-05-05 11:00:00,61.76,61.94,61.64,61.68,581270.0,48.2373,48.3779,48.1436,48.1748,581270.0
2016-05-05 11:30:00,61.68,61.85,61.58,61.6,729256.0,48.1748,48.3076,48.0967,48.1123,729256.0
2016-05-05 12:00:00,61.59,61.6,61.34,61.37,839208.0,48.1045,48.1123,47.9092,47.9327,839208.0
2016-05-05 12:30:00,61.37,61.49,61.32,61.41,692033.0,47.9327,48.0264,47.8936,47.9639,692033.0
2016-05-05 13:00:00,61.41,61.42,61.14,61.16,742465.0,47.9639,47.9717,47.753,47.7687,742465.0
2016-05-05 13:30:00,61.15,61.29,61.13,61.23,774927.0,47.7608,47.8702,47.7452,47.8233,774927.0
2016-05-05 14:00:00,61.23,61.23,61.08,61.1,1210774.0,47.8233,47.8233,47.7062,47.7218,1210774.0
2016-05-05 14:30:00,61.1,61.24,61.09,61.12,648378.0,47.7218,47.8311,47.714,47.7374,648378.0
2016-05-05 15:00:00,61.13,61.2,61.06,61.19,818261.0,47.7452,47.7999,47.6906,47.7921,818261.0
2016-05-05 15:30:00,61.19,61.26,61.11,61.22,1721481.0,47.7921,47.8468,47.7296,47.8155,1721481.0
2016-05-06 09:30:00,60.7,61.42,60.59,61.22,1644238.0,47.4094,47.9717,47.3235,47.8155,1644238.0
2016-05-06 10:00:00,61.22,61.58,61.22,61.38,763849.0,47.8155,48.0967,47.8155,47.9405,763849.0
2016-05-06 10:30:00,61.37,61.44,60.97,61.04,707430.0,47.9327,47.9874,47.6203,47.6749,707430.0
2016-05-06 11:00:00,61.04,61.41,61.03,61.38,672318.0,47.6749,47.9639,47.6671,47.9405,672318.0
2016-05-06 11:30:00,61.37,61.43,61.25,61.28,473452.0,47.9327,47.9795,47.839,47.8624,473452.0
2016-05-06 12:00:00,61.28,61.44,61.25,61.31,606170.0,47.8624,47.9874,47.839,47.8858,606170.0
2016-05-06 12:30:00,61.31,61.35,61.25,61.34,450572.0,47.8858,47.9171,47.839,47.9092,450572.0
2016-05-06 13:00:00,61.34,61.48,61.32,61.36,456218.0,47.9092,48.0186,47.8936,47.9249,456218.0
2016-05-06 13:30:00,61.36,61.5,61.33,61.49,364962.0,47.9249,48.0342,47.9014,48.0264,364962.0
2016-05-06 14:00:00,61.49,61.64,61.48,61.54,693647.0,48.0264,48.1436,48.0186,48.0655,693647.0
2016-05-06 14:30:00,61.55,61.67,61.5,61.55,550530.0,48.0733,48.167,48.0342,48.0733,550530.0
2016-05-06 15:00:00,61.54,61.68,61.5,61.62,807318.0,48.0655,48.1748,48.0342,48.1279,807318.0
2016-05-06 15:30:00,61.62,61.64,61.48,61.59,1451468.0,48.1279,48.1436,48.0186,48.1045,1451468.0
2016-05-09 09:30:00,61.37,61.89,61.36,61.56,1109610.0,47.9327,48.3388,47.9249,48.0811,1109610.0
2016-05-09 10:00:00,61.56,61.61,61.25,61.3,979606.0,48.0811,48.1201,47.839,47.878,979606.0
2016-05-09 10:30:00,61.3,61.4,61.21,61.25,949160.0,47.878,47.9561,47.8077,47.839,949160.0
2016-05-09 11:00:00,61.24,61.38,61.05,61.28,889845.0,47.8311,47.9405,47.6827,47.8624,889845.0
2016-05-09 11:30:00,61.28,61.33,61.15,61.28,605605.0,47.8624,47.9014,47.7608,47.8624,605605.0
2016-05-09 12:00:00,61.27,61.4,61.2,61.38,432796.0,47.8546,47.9561,47.7999,47.9405,432796.0
2016-05-09 12:30:00,61.38,61.4,61.26,61.38,425983.0,47.9405,47.9561,47.8468,47.9405,425983.0
2016-05-09 13:00:00,61.38,61.51,61.35,61.38,382088.0,47.9405,48.042,47.9171,47.9405,382088.0
2016-05-09 13:30:00,61.37,61.43,61.27,61.31,411602.0,47.9327,47.9795,47.8546,47.8858,411602.0
2016-05-09 14:00:00,61.32,61.35,61.2,61.3,427356.0,47.8936,47.9171,47.7999,47.878,427356.0
2016-05-09 14:30:00,61.31,61.47,61.3,61.47,418136.0,47.8858,48.0108,47.878,48.0108,418136.0
2016-05-09 15:00:00,61.47,61.48,61.33,61.35,445302.0,48.0108,48.0186,47.9014,47.9171,445302.0
2016-05-09 15:30:00,61.34,61.36,61.17,61.23,1209683.0,47.9092,47.9249,47.7765,47.8233,1209683.0
2016-05-10 09:30:00,61.55,62.02,61.35,61.9,2123643.0,48.0733,48.4404,47.9171,48.3466,2123643.0
2016-05-10 10:00:00,61.9,61.95,61.68,61.88,811479.0,48.3466,48.3857,48.1748,48.331,811479.0
2016-05-10 10:30:00,61.88,62.15,61.88,62.12,747885.0,48.331,48.5419,48.331,48.5185,747885.0
2016-05-10 11:00:00,62.11,62.13,62.01,62.07,609968.0,48.5107,48.5263,48.4325,48.4794,609968.0
2016-05-10 11:30:00,62.07,62.15,62.04,62.1,482077.0,48.4794,48.5419,48.456,48.5028,482077.0
2016-05-10 12:00:00,62.11,62.26,62.1,62.21,722699.0,48.5107,48.6278,48.5028,48.5888,722699.0
2016-05-10 12:30:00,62.2,62.23,62.03,62.04,539533.0,48.5809,48.6044,48.4482,48.456,539533.0
2016-05-10 13:00:00,62.03,62.12,62.0,62.02,469400.0,48.4482,48.5185,48.4247,48.4404,469400.0
2016-05-10 13:30:00,62.02,62.08,62.0,62.03,341400.0,48.4404,48.4872,48.4247,48.4482,341400.0
2016-05-10 14:00:00,62.03,62.07,61.99,62.06,427469.0,48.4482,48.4794,48.4169,48.4716,427469.0
2016-05-10 14:30:00,62.06,62.09,61.99,62.03,446347.0,48.4716,48.495,48.4169,48.4482,446347.0
2016-05-10 15:00:00,62.01,62.09,61.97,62.01,725831.0,48.4325,48.495,48.4013,48.4325,725831.0
2016-05-10 15:30:00,62.01,62.12,62.0,62.05,1492049.0,48.4325,48.5185,48.4247,48.4638,1492049.0
2016-05-11 09:30:00,61.97,62.24,61.84,61.94,1224471.0,48.4013,48.6122,48.2998,48.3779,1224471.0
2016-05-11 10:00:00,61.93,62.25,61.82,62.2,852835.0,48.3701,48.62,48.2841,48.5809,852835.0
2016-05-11 10:30:00,62.21,62.42,62.19,62.34,988670.0,48.5888,48.7528,48.5731,48.6903,988670.0
2016-05-11 11:00:00,62.34,62.44,62.11,62.37,827080.0,48.6903,48.7684,48.5107,48.7137,827080.0
2016-05-11 11:30:00,62.38,62.48,62.35,62.47,481914.0,48.7215,48.7996,48.6981,48.7918,481914.0
2016-05-11 12:00:00,62.47,62.59,62.44,62.54,435746.0,48.7918,48.8856,48.7684,48.8465,435746.0
2016-05-11 12:30:00,62.54,62.6,62.41,62.44,357810.0,48.8465,48.8934,48.745,48.7684,357810.0
2016-05-11 13:00:00,62.44,62.46,62.2,62.24,506512.0,48.7684,48.784,48.5809,48.6122,506512.0
2016-05-11 13:30:00,62.25,62.29,62.12,62.13,362565.0,48.62,48.6512,48.5185,48.5263,362565.0
2016-05-11 14:00:00,62.13,62.16,61.94,62.06,675744.0,48.5263,48.5497,48.3779,48.4716,675744.0
2016-05-11 14:30:00,62.06,62.06,61.82,61.85,596143.0,48.4716,48.4716,48.2841,48.3076,596143.0
2016-05-11 15:00:00,61.85,61.98,61.84,61.93,515595.0,48.3076,48.4091,48.2998,48.3701,515595.0
2016-05-11 15:30:00,61.94,61.98,61.81,61.83,1393833.0,48.3779,48.4091,48.2763,48.292,1393833.0
2016-05-12 09:30:00,62.27,62.56,61.8,61.81,1352568.0,48.6356,48.8621,48.2685,48.2763,1352568.0
2016-05-12 10:00:00,61.81,62.1,61.72,61.85,850928.0,48.2763,48.5028,48.206,48.3076,850928.0
2016-05-12 10:30:00,61.85,61.89,61.6,61.71,762353.0,48.3076,48.3388,48.1123,48.1982,762353.0
2016-05-12 11:00:00,61.7,61.72,61.38,61.48,757530.0,48.1904,48.206,47.9405,48.0186,757530.0
2016-05-12 11:30:00,61.49,61.6,61.39,61.41,553180.0,48.0264,48.1123,47.9483,47.9639,553180.0
2016-05-12 12:00:00,61.41,61.58,61.37,61.56,607706.0,47.9639,48.0967,47.9327,48.0811,607706.0
2016-05-12 12:30:00,61.56,61.69,61.39,61.69,425661.0,48.0811,48.1826,47.9483,48.1826,425661.0
2016-05-12 13:00:00,61.7,61.72,61.55,61.64,309661.0,48.1904,48.206,48.0733,48.1436,309661.0
2016-05-12 13:30:00,61.64,61.86,61.54,61.86,455334.0,48.1436,48.3154,48.0655,48.3154,455334.0
2016-05-12 14:00:00,61.86,61.98,61.76,61.85,647669.0,48.3154,48.4091,48.2373,48.3076,647669.0
2016-05-12 14:30:00,61.85,61.98,61.77,61.9,725178.0,48.3076,48.4091,48.2451,48.3466,725178.0
2016-05-12 15:00:00,61.89,61.96,61.81,61.88,685926.0,48.3388,48.3935,48.2763,48.331,685926.0
2016-05-12 15:30:00,61.88,61.89,61.68,61.78,1192402.0,48.331,48.3388,48.1748,48.2529,1192402.0
2016-05-13 09:30:00,61.7,62.41,61.66,61.99,1694057.0,48.1904,48.745,48.1592,48.4169,1694057.0
2016-05-13 10:00:00,61.99,62.18,61.82,61.93,1176143.0,48.4169,48.5653,48.2841,48.3701,1176143.0
2016-05-13 10:30:00,61.92,61.93,61.71,61.87,1235447.0,48.3623,48.3701,48.1982,48.3232,1235447.0
2016-05-13 11:00:00,61.87,62.07,61.74,62.03,1039503.0,48.3232,48.4794,48.2217,48.4482,1039503.0
2016-05-13 11:30:00,62.02,62.04,61.77,61.81,597172.0,48.4404,48.456,48.2451,48.2763,597172.0
2016-05-13 12:00:00,61.81,61.86,61.76,61.8,478331.0,48.2763,48.3154,48.2373,48.2685,478331.0
2016-05-13 12:30:00,61.81,61.86,61.54,61.55,502662.0,48.2763,48.3154,48.0655,48.0733,502662.0
2016-05-13 13:00:00,61.55,61.63,61.41,61.42,586087.0,48.0733,48.1357,47.9639,47.9717,586087.0
2016-05-13 13:30:00,61.41,61.42,61.14,61.25,516996.0,47.9639,47.9717,47.753,47.839,516996.0
2016-05-13 14:00:00,61.25,61.4,61.02,61.14,861370.0,47.839,47.9561,47.6593,47.753,861370.0
2016-05-13 14:30:00,61.14,61.22,61.07,61.17,896158.0,47.753,47.8155,47.6984,47.7765,896158.0
2016-05-13 15:00:00,61.17,61.33,61.13,61.26,760015.0,47.7765,47.9014,47.7452,47.8468,760015.0
2016-05-13 15:30:00,61.25,61.3,61.16,61.21,1687691.0,47.839,47.878,47.7687,47.8077,1687691.0
2016-05-16 09:30:00,61.21,61.54,61.0,61.2,1418057.0,47.8077,48.0655,47.6437,47.7999,1418057.0
2016-05-16 10:00:00,61.2,61.57,61.2,61.44,1143554.0,47.7999,48.0889,47.7999,47.9874,1143554.0
2016-05-16 10:30:00,61.45,61.5,61.32,61.44,519020.0,47.9952,48.0342,47.8936,47.9874,519020.0
2016-05-16 11:00:00,61.44,61.51,61.24,61.27,645273.0,47.9874,48.042,47.8311,47.8546,645273.0
2016-05-16 11:30:00,61.28,61.58,61.28,61.57,603179.0,47.8624,48.0967,47.8624,48.0889,603179.0
2016-05-16 12:00:00,61.57,61.62,61.47,61.47,437845.0,48.0889,48.1279,48.0108,48.0108,437845.0
2016-05-16 12:30:00,61.48,61.59,61.46,61.58,373347.0,48.0186,48.1045,48.003,48.0967,373347.0
2016-05-16 13:00:00,61.58,61.71,61.58,61.69,436922.0,48.0967,48.1982,48.0967,48.1826,436922.0
2016-05-16 13:30:00,61.69,61.7,61.53,61.54,585606.0,48.1826,48.1904,48.0576,48.0655,585606.0
2016-05-16 14:00:00,61.55,61.88,61.53,61.88,536158.0,48.0733,48.331,48.0576,48.331,536158.0
2016-05-16 14:30:00,61.87,61.96,61.86,61.94,484481.0,48.3232,48.3935,48.3154,48.3779,484481.0
2016-05-16 15:00:00,61.94,61.99,61.81,61.83,758049.0,48.3779,48.4169,48.2763,48.292,758049.0
2016-05-16 15:30:00,61.82,61.85,61.62,61.67,1224397.0,48.2841,48.3076,48.1279,48.167,1224397.0
2016-05-17 09:30:00,61.43,61.78,61.15,61.7,1739881.0,47.9795,48.2529,47.7608,48.1904,1739881.0
2016-05-17 10:00:00,61.69,61.87,61.51,61.78,696623.0,48.1826,48.3232,48.042,48.2529,696623.0
2016-05-17 10:30:00,61.79,62.16,61.72,62.03,671820.0,48.2607,48.5497,48.206,48.4482,671820.0
2016-05-17 11:00:00,62.03,62.07,61.82,61.84,644132.0,48.4482,48.4794,48.2841,48.2998,644132.0
2016-05-17 11:30:00,61.85,62.09,61.83,61.96,573579.0,48.3076,48.495,48.292,48.3935,573579.0
2016-05-17 12:00:00,61.96,61.98,61.76,61.82,313896.0,48.3935,48.4091,48.2373,48.2841,313896.0
2016-05-17 12:30:00,61.82,61.88,61.75,61.85,369772.0,48.2841,48.331,48.2295,48.3076,369772.0
2016-05-17 13:00:00,61.85,61.98,61.81,61.96,388103.0,48.3076,48.4091,48.2763,48.3935,388103.0
2016-05-17 13:30:00,61.95,62.04,61.76,61.77,426826.0,48.3857,48.456,48.2373,48.2451,426826.0
2016-05-17 14:00:00,61.77,61.8,61.44,61.52,642592.0,48.2451,48.2685,47.9874,48.0498,642592.0
2016-05-17 14:30:00,61.52,61.64,61.47,61.63,1029573.0,48.0498,48.1436,48.0108,48.1357,1029573.0
2016-05-17 15:00:00,61.63,61.73,61.46,61.53,744731.0,48.1357,48.2139,48.003,48.0576,744731.0
2016-05-17 15:30:00,61.53,61.72,61.51,61.66,1511757.0,48.0576,48.206,48.042,48.1592,1511757.0
2016-05-18 09:30:00,61.7,63.19,61.69,63.1,2515517.0,48.1904,49.3542,48.1826,49.2839,2515517.0
2016-05-18 10:00:00,63.1,63.63,62.92,63.52,2517345.0,49.2839,49.6978,49.1433,49.6119,2517345.0
2016-05-18 10:30:00,63.52,63.59,63.13,63.16,1081493.0,49.6119,49.6666,49.3073,49.3307,1081493.0
2016-05-18 11:00:00,63.17,63.63,63.15,63.59,704322.0,49.3386,49.6978,49.3229,49.6666,704322.0
2016-05-18 11:30:00,63.59,63.71,63.48,63.57,959937.0,49.6666,49.7603,49.5807,49.651,959937.0
2016-05-18 12:00:00,63.58,63.72,63.51,63.58,742170.0,49.6588,49.7681,49.6041,49.6588,742170.0
2016-05-18 12:30:00,63.58,63.78,63.56,63.77,606176.0,49.6588,49.815,49.6432,49.8072,606176.0
2016-05-18 13:00:00,63.77,63.8,63.57,63.7,745788.0,49.8072,49.8306,49.651,49.7525,745788.0
2016-05-18 13:30:00,63.7,63.94,63.7,63.71,902853.0,49.7525,49.94,49.7525,49.7603,902853.0
2016-05-18 14:00:00,63.71,63.98,63.5,63.57,2741716.0,49.7603,49.9712,49.5963,49.651,2741716.0
2016-05-18 14:30:00,63.56,64.15,63.43,64.06,2096261.0,49.6432,50.104,49.5416,50.0337,2096261.0
2016-05-18 15:00:00,64.06,64.17,63.77,63.77,1839751.0,50.0337,50.1196,49.8072,49.8072,1839751.0
2016-05-18 15:30:00,63.78,64.13,63.69,64.07,3390947.0,49.815,50.0884,49.7447,50.0415,3390947.0
2016-05-19 09:30:00,63.53,64.22,63.08,63.11,3002276.0,49.6197,50.1587,49.2683,49.2917,3002276.0
2016-05-19 10:00:00,63.11,63.35,63.01,63.13,1940785.0,49.2917,49.4791,49.2136,49.3073,1940785.0
2016-05-19 10:30:00,63.14,63.32,62.93,63.05,1504907.0,49.3151,49.4557,49.1511,49.2448,1504907.0
2016-05-19 11:00:00,63.05,63.21,62.99,63.1,1026069.0,49.2448,49.3698,49.198,49.2839,1026069.0
2016-05-19 11:30:00,63.09,63.12,62.9,63.09,691177.0,49.2761,49.2995,49.1277,49.2761,691177.0
2016-05-19 12:00:00,63.08,63.3,63.04,63.18,625141.0,49.2683,49.4401,49.237,49.3464,625141.0
2016-05-19 12:30:00,63.17,63.3,63.01,63.02,456921.0,49.3386,49.4401,49.2136,49.2214,456921.0
2016-05-19 13:00:00,63.02,63.33,63.0,63.33,477447.0,49.2214,49.4635,49.2058,49.4635,477447.0
2016-05-19 13:30:00,63.33,63.6,63.33,63.37,855803.0,49.4635,49.6744,49.4635,49.4948,855803.0
2016-05-19 14:00:00,63.37,63.67,63.35,63.57,756353.0,49.4948,49.7291,49.4791,49.651,756353.0
2016-05-19 14:30:00,63.58,63.6,63.29,63.33,569061.0,49.6588,49.6744,49.4323,49.4635,569061.0
2016-05-19 15:00:00,63.33,63.56,63.32,63.41,715253.0,49.4635,49.6432,49.4557,49.526,715253.0
2016-05-19 15:30:00,63.41,63.55,63.33,63.39,1440451.0,49.526,49.6354,49.4635,49.5104,1440451.0
2016-05-20 09:30:00,63.86,64.19,63.56,64.15,2365008.0,49.8775,50.1352,49.6432,50.104,2365008.0
2016-05-20 10:00:00,64.14,64.16,63.88,63.93,908984.0,50.0962,50.1118,49.8931,49.9322,908984.0
2016-05-20 10:30:00,63.94,63.95,63.74,63.81,820998.0,49.94,49.9478,49.7838,49.8384,820998.0
2016-05-20 11:00:00,63.81,64.12,63.8,64.07,693893.0,49.8384,50.0805,49.8306,50.0415,693893.0
2016-05-20 11:30:00,64.08,64.15,63.85,63.95,481848.0,50.0493,50.104,49.8697,49.9478,481848.0
2016-05-20 12:00:00,63.95,63.96,63.79,63.79,392173.0,49.9478,49.9556,49.8228,49.8228,392173.0
2016-05-20 12:30:00,63.79,63.83,63.71,63.72,357037.0,49.8228,49.854,49.7603,49.7681,357037.0
2016-05-20 13:00:00,63.72,63.72,63.53,63.53,564900.0,49.7681,49.7681,49.6197,49.6197,564900.0
2016-05-20 13:30:00,63.54,63.54,63.39,63.48,603702.0,49.6275,49.6275,49.5104,49.5807,603702.0
2016-05-20 14:00:00,63.48,63.67,63.45,63.65,444965.0,49.5807,49.7291,49.5572,49.7135,444965.0
2016-05-20 14:30:00,63.65,63.67,63.56,63.58,454921.0,49.7135,49.7291,49.6432,49.6588,454921.0
2016-05-20 15:00:00,63.58,63.58,63.37,63.39,595471.0,49.6588,49.6588,49.4948,49.5104,595471.0
2016-05-20 15:30:00,63.4,63.55,63.4,63.5,1180024.0,49.5182,49.6354,49.5182,49.5963,1180024.0
2016-05-23 09:30:00,63.45,63.79,63.16,63.17,1192062.0,49.5572,49.8228,49.3307,49.3386,1192062.0
2016-05-23 10:00:00,63.18,63.87,63.17,63.65,964129.0,49.3464,49.8853,49.3386,49.7135,964129.0
2016-05-23 10:30:00,63.64,63.67,63.48,63.51,541543.0,49.7056,49.7291,49.5807,49.6041,541543.0
2016-05-23 11:00:00,63.51,63.58,63.32,63.45,544929.0,49.6041,49.6588,49.4557,49.5572,544929.0
2016-05-23 11:30:00,63.44,63.47,63.25,63.29,360448.0,49.5494,49.5729,49.401,49.4323,360448.0
2016-05-23 12:00:00,63.29,63.45,63.28,63.43,314240.0,49.4323,49.5572,49.4245,49.5416,314240.0
2016-05-23 12:30:00,63.43,63.52,63.4,63.51,264498.0,49.5416,49.6119,49.5182,49.6041,264498.0
2016-05-23 13:00:00,63.51,63.61,63.5,63.52,303181.0,49.6041,49.6822,49.5963,49.6119,303181.0
2016-05-23 13:30:00,63.52,63.55,63.47,63.52,466705.0,49.6119,49.6354,49.5729,49.6119,466705.0
2016-05-23 14:00:00,63.51,63.64,63.47,63.63,356883.0,49.6041,49.7056,49.5729,49.6978,356883.0
2016-05-23 14:30:00,63.63,63.72,63.6,63.68,447185.0,49.6978,49.7681,49.6744,49.7369,447185.0
2016-05-23 15:00:00,63.68,63.71,63.54,63.58,504968.0,49.7369,49.7603,49.6275,49.6588,504968.0
2016-05-23 15:30:00,63.57,63.63,63.41,63.49,1149790.0,49.651,49.6978,49.526,49.5885,1149790.0
2016-05-24 09:30:00,63.94,64.56,63.81,64.43,1881367.0,49.94,50.4242,49.8384,50.3227,1881367.0
2016-05-24 10:00:00,64.43,64.71,64.39,64.67,1369521.0,50.3227,50.5414,50.2914,50.5101,1369521.0
2016-05-24 10:30:00,64.67,64.77,64.56,64.56,925256.0,50.5101,50.5882,50.4242,50.4242,925256.0
2016-05-24 11:00:00,64.57,64.65,64.46,64.49,792231.0,50.432,50.4945,50.3461,50.3695,792231.0
2016-05-24 11:30:00,64.5,64.53,64.37,64.5,695824.0,50.3773,50.4008,50.2758,50.3773,695824.0
2016-05-24 12:00:00,64.5,64.6,64.41,64.58,577169.0,50.3773,50.4555,50.3071,50.4398,577169.0
2016-05-24 12:30:00,64.58,64.67,64.54,64.63,562856.0,50.4398,50.5101,50.4086,50.4789,562856.0
2016-05-24 13:00:00,64.64,64.68,64.46,64.48,513425.0,50.4867,50.5179,50.3461,50.3617,513425.0
2016-05-24 13:30:00,64.48,64.49,64.29,64.39,677835.0,50.3617,50.3695,50.2133,50.2914,677835.0
2016-05-24 14:00:00,64.39,64.47,64.35,64.41,597303.0,50.2914,50.3539,50.2602,50.3071,597303.0
2016-05-24 14:30:00,64.41,64.53,64.37,64.48,455467.0,50.3071,50.4008,50.2758,50.3617,455467.0
2016-05-24 15:00:00,64.48,64.67,64.47,64.61,901318.0,50.3617,50.5101,50.3539,50.4633,901318.0
2016-05-24 15:30:00,64.61,64.65,64.51,64.52,1549498.0,50.4633,50.4945,50.3852,50.393,1549498.0
2016-05-25 09:30:00,64.94,66.13,64.92,66.1,3570156.0,50.721,51.6504,50.7054,51.627,3570156.0
2016-05-25 10:00:00,66.1,66.2,65.99,66.09,1947735.0,51.627,51.7051,51.5411,51.6192,1947735.0
2016-05-25 10:30:00,66.09,66.16,65.9,65.96,1365168.0,51.6192,51.6739,51.4708,51.5177,1365168.0
2016-05-25 11:00:00,65.97,66.04,65.67,65.68,1548026.0,51.5255,51.5802,51.2912,51.299,1548026.0
2016-05-25 11:30:00,65.69,65.76,65.53,65.73,859440.0,51.3068,51.3615,51.1818,51.338,859440.0
2016-05-25 12:00:00,65.73,65.78,65.55,65.56,467972.0,51.338,51.3771,51.1974,51.2053,467972.0
2016-05-25 12:30:00,65.56,65.74,65.53,65.65,603202.0,51.2053,51.3458,51.1818,51.2755,603202.0
2016-05-25 13:00:00,65.65,65.75,65.58,65.64,585987.0,51.2755,51.3537,51.2209,51.2677,585987.0
2016-05-25 13:30:00,65.64,65.73,65.59,65.72,453561.0,51.2677,51.338,51.2287,51.3302,453561.0
2016-05-25 14:00:00,65.73,65.73,65.61,65.67,435911.0,51.338,51.338,51.2443,51.2912,435911.0
2016-05-25 14:30:00,65.68,65.77,65.53,65.54,580454.0,51.299,51.3693,51.1818,51.1896,580454.0
2016-05-25 15:00:00,65.55,65.63,65.5,65.62,810317.0,51.1974,51.2599,51.1584,51.2521,810317.0
2016-05-25 15:30:00,65.62,65.63,65.48,65.5,2004400.0,51.2521,51.2599,51.1428,51.1584,2004400.0
2016-05-26 09:30:00,65.57,65.58,65.04,65.07,1663089.0,51.2131,51.2209,50.7991,50.8225,1663089.0
2016-05-26 10:00:00,65.07,65.42,65.07,65.2,972460.0,50.8225,51.0959,50.8225,50.9241,972460.0
2016-05-26 10:30:00,65.19,65.31,64.97,64.97,645453.0,50.9163,51.01,50.7444,50.7444,645453.0
2016-05-26 11:00:00,64.96,65.21,64.91,65.18,659928.0,50.7366,50.9319,50.6976,50.9085,659928.0
2016-05-26 11:30:00,65.2,65.2,65.0,65.01,403740.0,50.9241,50.9241,50.7679,50.7757,403740.0
2016-05-26 12:00:00,65.01,65.17,65.0,65.12,417760.0,50.7757,50.9006,50.7679,50.8616,417760.0
2016-05-26 12:30:00,65.13,65.21,65.11,65.12,289792.0,50.8694,50.9319,50.8538,50.8616,289792.0
2016-05-26 13:00:00,65.12,65.16,65.02,65.14,308921.0,50.8616,50.8928,50.7835,50.8772,308921.0
2016-05-26 13:30:00,65.14,65.21,65.09,65.16,272394.0,50.8772,50.9319,50.8382,50.8928,272394.0
2016-05-26 14:00:00,65.16,65.17,65.0,65.01,491692.0,50.8928,50.9006,50.7679,50.7757,491692.0
2016-05-26 14:30:00,65.01,65.06,65.0,65.05,368315.0,50.7757,50.8147,50.7679,50.8069,368315.0
2016-05-26 15:00:00,65.05,65.13,65.04,65.07,484695.0,50.8069,50.8694,50.7991,50.8225,484695.0
2016-05-26 15:30:00,65.07,65.1,65.0,65.02,1003572.0,50.8225,50.846,50.7679,50.7835,1003572.0
2016-05-27 09:30:00,65.2,65.46,65.05,65.15,1141322.0,50.9241,51.1271,50.8069,50.885,1141322.0
2016-05-27 10:00:00,65.14,65.44,65.13,65.34,744169.0,50.8772,51.1115,50.8694,51.0334,744169.0
2016-05-27 10:30:00,65.35,65.44,65.13,65.14,550740.0,51.0412,51.1115,50.8694,50.8772,550740.0
2016-05-27 11:00:00,65.15,65.3,65.06,65.13,627602.0,50.885,51.0022,50.8147,50.8694,627602.0
2016-05-27 11:30:00,65.14,65.25,65.06,65.2,420589.0,50.8772,50.9631,50.8147,50.9241,420589.0
2016-05-27 12:00:00,65.2,65.28,65.18,65.27,198365.0,50.9241,50.9866,50.9085,50.9787,198365.0
2016-05-27 12:30:00,65.28,65.29,65.19,65.22,278988.0,50.9866,50.9944,50.9163,50.9397,278988.0
2016-05-27 13:00:00,65.22,65.24,65.11,65.14,265177.0,50.9397,50.9553,50.8538,50.8772,265177.0
2016-05-27 13:30:00,65.13,65.37,65.12,65.26,726110.0,50.8694,51.0569,50.8616,50.9709,726110.0
2016-05-27 14:00:00,65.25,65.32,65.17,65.23,499624.0,50.9631,51.0178,50.9006,50.9475,499624.0
2016-05-27 14:30:00,65.22,65.24,65.15,65.19,521788.0,50.9397,50.9553,50.885,50.9163,521788.0
2016-05-27 15:00:00,65.19,65.32,65.16,65.3,531352.0,50.9163,51.0178,50.8928,51.0022,531352.0
2016-05-27 15:30:00,65.3,65.41,65.29,65.39,1287949.0,51.0022,51.0881,50.9944,51.0725,1287949.0
2016-05-31 09:30:00,65.73,65.82,65.5,65.73,1682816.0,51.338,51.4083,51.1584,51.338,1682816.0
2016-05-31 10:00:00,65.73,65.76,65.59,65.66,854443.0,51.338,51.3615,51.2287,51.2834,854443.0
2016-05-31 10:30:00,65.66,65.7,65.48,65.61,1859052.0,51.2834,51.3146,51.1428,51.2443,1859052.0
2016-05-31 11:00:00,65.61,65.65,65.44,65.56,932536.0,51.2443,51.2755,51.1115,51.2053,932536.0
2016-05-31 11:30:00,65.55,65.58,65.33,65.38,648259.0,51.1974,51.2209,51.0256,51.0647,648259.0
2016-05-31 12:00:00,65.37,65.45,65.24,65.38,664380.0,51.0569,51.1193,50.9553,51.0647,664380.0
2016-05-31 12:30:00,65.38,65.47,65.35,65.38,360346.0,51.0647,51.135,51.0412,51.0647,360346.0
2016-05-31 13:00:00,65.37,65.38,65.23,65.32,446540.0,51.0569,51.0647,50.9475,51.0178,446540.0
2016-05-31 13:30:00,65.33,65.36,65.17,65.19,327108.0,51.0256,51.049,50.9006,50.9163,327108.0
2016-05-31 14:00:00,65.19,65.19,65.0,65.06,577246.0,50.9163,50.9163,50.7679,50.8147,577246.0
2016-05-31 14:30:00,65.06,65.08,64.97,64.99,527364.0,50.8147,50.8304,50.7444,50.7601,527364.0
2016-05-31 15:00:00,65.0,65.18,64.96,65.17,676818.0,50.7679,50.9085,50.7366,50.9006,676818.0
2016-05-31 15:30:00,65.17,65.35,65.16,65.23,1609749.0,50.9006,51.0412,50.8928,50.9475,1609749.0
2016-06-01 09:30:00,64.76,64.81,64.26,64.58,1951864.0,50.5804,50.6195,50.1899,50.4398,1951864.0
2016-06-01 10:00:00,64.59,65.16,64.54,65.0,1436200.0,50.4476,50.8928,50.4086,50.7679,1436200.0
2016-06-01 10:30:00,65.0,65.32,64.95,65.29,1108209.0,50.7679,51.0178,50.7288,50.9944,1108209.0
2016-06-01 11:00:00,65.3,65.58,65.29,65.35,1053557.0,51.0022,51.2209,50.9944,51.0412,1053557.0
2016-06-01 11:30:00,65.35,65.53,65.26,65.49,689170.0,51.0412,51.1818,50.9709,51.1506,689170.0
2016-06-01 12:00:00,65.49,65.69,65.43,65.65,538702.0,51.1506,51.3068,51.1037,51.2755,538702.0
2016-06-01 12:30:00,65.65,65.82,65.55,65.82,480128.0,51.2755,51.4083,51.1974,51.4083,480128.0
2016-06-01 13:00:00,65.81,65.88,65.72,65.79,601549.0,51.4005,51.4552,51.3302,51.3849,601549.0
2016-06-01 13:30:00,65.79,65.86,65.7,65.83,474335.0,51.3849,51.4396,51.3146,51.4161,474335.0
2016-06-01 14:00:00,65.82,65.92,65.72,65.83,617474.0,51.4083,51.4864,51.3302,51.4161,617474.0
2016-06-01 14:30:00,65.82,65.83,65.68,65.81,758738.0,51.4083,51.4161,51.299,51.4005,758738.0
2016-06-01 15:00:00,65.82,65.88,65.76,65.82,597657.0,51.4083,51.4552,51.3615,51.4083,597657.0
2016-06-01 15:30:00,65.82,65.91,65.68,65.7,1547005.0,51.4083,51.4786,51.299,51.3146,1547005.0
2016-06-02 09:30:00,65.52,65.55,65.16,65.29,1408501.0,51.174,51.1974,50.8928,50.9944,1408501.0
2016-06-02 10:00:00,65.29,65.45,65.19,65.23,1097726.0,50.9944,51.1193,50.9163,50.9475,1097726.0
2016-06-02 10:30:00,65.22,65.47,65.21,65.35,630308.0,50.9397,51.135,50.9319,51.0412,630308.0
2016-06-02 11:00:00,65.36,65.5,65.32,65.38,746406.0,51.049,51.1584,51.0178,51.0647,746406.0
2016-06-02 11:30:00,65.38,65.45,65.27,65.44,576758.0,51.0647,51.1193,50.9787,51.1115,576758.0
2016-06-02 12:00:00,65.44,65.59,65.43,65.55,463939.0,51.1115,51.2287,51.1037,51.1974,463939.0
2016-06-02 12:30:00,65.54,65.64,65.5,65.62,377940.0,51.1896,51.2677,51.1584,51.2521,377940.0
2016-06-02 13:00:00,65.62,65.69,65.58,65.64,395062.0,51.2521,51.3068,51.2209,51.2677,395062.0
2016-06-02 13:30:00,65.64,65.69,65.57,65.67,398591.0,51.2677,51.3068,51.2131,51.2912,398591.0
2016-06-02 14:00:00,65.68,65.79,65.6,65.6,415435.0,51.299,51.3849,51.2365,51.2365,415435.0
2016-06-02 14:30:00,65.61,65.7,65.59,65.67,512106.0,51.2443,51.3146,51.2287,51.2912,512106.0
2016-06-02 15:00:00,65.67,65.73,65.59,65.73,744043.0,51.2912,51.338,51.2287,51.338,744043.0
2016-06-02 15:30:00,65.73,65.81,65.65,65.81,1364422.0,51.338,51.4005,51.2755,51.4005,1364422.0
2016-06-03 09:30:00,64.25,64.45,63.66,63.97,4447435.0,50.1821,50.3383,49.7213,49.9634,4447435.0
2016-06-03 10:00:00,63.97,63.97,63.55,63.59,2632214.0,49.9634,49.9634,49.6354,49.6666,2632214.0
2016-06-03 10:30:00,63.59,63.94,63.56,63.87,1524025.0,49.6666,49.94,49.6432,49.8853,1524025.0
2016-06-03 11:00:00,63.87,63.99,63.8,63.9,872708.0,49.8853,49.979,49.8306,49.9087,872708.0
2016-06-03 11:30:00,63.9,64.45,63.88,64.42,1109461.0,49.9087,50.3383,49.8931,50.3149,1109461.0
2016-06-03 12:00:00,64.43,64.53,64.31,64.48,878105.0,50.3227,50.4008,50.2289,50.3617,878105.0
2016-06-03 12:30:00,64.48,64.61,64.33,64.38,729438.0,50.3617,50.4633,50.2446,50.2836,729438.0
2016-06-03 13:00:00,64.38,64.51,64.34,64.4,600338.0,50.2836,50.3852,50.2524,50.2992,600338.0
2016-06-03 13:30:00,64.41,64.58,64.29,64.55,553783.0,50.3071,50.4398,50.2133,50.4164,553783.0
2016-06-03 14:00:00,64.55,64.58,64.43,64.57,525785.0,50.4164,50.4398,50.3227,50.432,525785.0
2016-06-03 14:30:00,64.56,64.81,64.55,64.75,892313.0,50.4242,50.6195,50.4164,50.5726,892313.0
2016-06-03 15:00:00,64.74,64.84,64.6,64.8,755173.0,50.5648,50.6429,50.4555,50.6117,755173.0
2016-06-03 15:30:00,64.8,64.86,64.61,64.63,1700252.0,50.6117,50.6585,50.4633,50.4789,1700252.0
2016-06-06 09:30:00,64.64,65.4,64.6,65.12,2011334.0,50.4867,51.0803,50.4555,50.8616,2011334.0
2016-06-06 10:00:00,65.13,65.41,65.12,65.3,902324.0,50.8694,51.0881,50.8616,51.0022,902324.0
2016-06-06 10:30:00,65.3,65.56,65.29,65.52,814159.0,51.0022,51.2053,50.9944,51.174,814159.0
2016-06-06 11:00:00,65.52,65.7,65.48,65.68,855405.0,51.174,51.3146,51.1428,51.299,855405.0
2016-06-06 11:30:00,65.68,65.76,65.61,65.68,943702.0,51.299,51.3615,51.2443,51.299,943702.0
2016-06-06 12:00:00,65.69,65.69,65.42,65.42,615192.0,51.3068,51.3068,51.0959,51.0959,615192.0
2016-06-06 12:30:00,65.42,65.65,65.15,65.24,861163.0,51.0959,51.2755,50.885,50.9553,861163.0
2016-06-06 13:00:00,65.24,65.38,65.17,65.37,582569.0,50.9553,51.0647,50.9006,51.0569,582569.0
2016-06-06 13:30:00,65.37,65.51,65.34,65.49,507063.0,51.0569,51.1662,51.0334,51.1506,507063.0
2016-06-06 14:00:00,65.5,65.62,65.45,65.61,678974.0,51.1584,51.2521,51.1193,51.2443,678974.0
2016-06-06 14:30:00,65.61,65.62,65.49,65.51,632044.0,51.2443,51.2521,51.1506,51.1662,632044.0
2016-06-06 15:00:00,65.51,65.55,65.43,65.52,547987.0,51.1662,51.1974,51.1037,51.174,547987.0
2016-06-06 15:30:00,65.51,65.57,65.28,65.3,1439569.0,51.1662,51.2131,50.9866,51.0022,1439569.0
2016-06-07 09:30:00,65.45,65.74,65.22,65.31,1506788.0,51.1193,51.3458,50.9397,51.01,1506788.0
2016-06-07 10:00:00,65.31,65.44,65.25,65.39,581129.0,51.01,51.1115,50.9631,51.0725,581129.0
2016-06-07 10:30:00,65.39,65.55,65.33,65.44,502465.0,51.0725,51.1974,51.0256,51.1115,502465.0
2016-06-07 11:00:00,65.44,65.51,65.37,65.43,549216.0,51.1115,51.1662,51.0569,51.1037,549216.0
2016-06-07 11:30:00,65.44,65.47,65.27,65.32,488671.0,51.1115,51.135,50.9787,51.0178,488671.0
2016-06-07 12:00:00,65.31,65.41,65.3,65.4,402661.0,51.01,51.0881,51.0022,51.0803,402661.0
2016-06-07 12:30:00,65.4,65.45,65.34,65.41,302837.0,51.0803,51.1193,51.0334,51.0881,302837.0
2016-06-07 13:00:00,65.42,65.45,65.38,65.43,329147.0,51.0959,51.1193,51.0647,51.1037,329147.0
2016-06-07 13:30:00,65.43,65.47,65.34,65.34,333942.0,51.1037,51.135,51.0334,51.0334,333942.0
2016-06-07 14:00:00,65.35,65.46,65.34,65.44,369159.0,51.0412,51.1271,51.0334,51.1115,369159.0
2016-06-07 14:30:00,65.44,65.45,65.35,65.36,391183.0,51.1115,51.1193,51.0412,51.049,391183.0
2016-06-07 15:00:00,65.36,65.37,65.25,65.26,435408.0,51.049,51.0569,50.9631,50.9709,435408.0
2016-06-07 15:30:00,65.27,65.27,65.04,65.08,1592448.0,50.9787,50.9787,50.7991,50.8304,1592448.0
2016-06-08 09:30:00,64.93,65.48,64.92,65.42,1083355.0,50.7132,51.1428,50.7054,51.0959,1083355.0
2016-06-08 10:00:00,65.41,65.44,65.12,65.22,656910.0,51.0881,51.1115,50.8616,50.9397,656910.0
2016-06-08 10:30:00,65.22,65.32,65.15,65.19,554861.0,50.9397,51.0178,50.885,50.9163,554861.0
2016-06-08 11:00:00,65.19,65.23,65.1,65.16,581652.0,50.9163,50.9475,50.846,50.8928,581652.0
2016-06-08 11:30:00,65.16,65.25,65.1,65.1,351850.0,50.8928,50.9631,50.846,50.846,351850.0
2016-06-08 12:00:00,65.1,65.17,65.04,65.06,383297.0,50.846,50.9006,50.7991,50.8147,383297.0
2016-06-08 12:30:00,65.06,65.18,65.03,65.18,370880.0,50.8147,50.9085,50.7913,50.9085,370880.0
2016-06-08 13:00:00,65.18,65.19,65.03,65.04,338214.0,50.9085,50.9163,50.7913,50.7991,338214.0
2016-06-08 13:30:00,65.03,65.13,65.01,65.12,339519.0,50.7913,50.8694,50.7757,50.8616,339519.0
2016-06-08 14:00:00,65.12,65.18,65.06,65.18,346472.0,50.8616,50.9085,50.8147,50.9085,346472.0
2016-06-08 14:30:00,65.18,65.26,65.15,65.23,444086.0,50.9085,50.9709,50.885,50.9475,444086.0
2016-06-08 15:00:00,65.22,65.23,65.14,65.17,386416.0,50.9397,50.9475,50.8772,50.9006,386416.0
2016-06-08 15:30:00,65.16,65.26,65.14,65.22,1050685.0,50.8928,50.9709,50.8772,50.9397,1050685.0
2016-06-09 09:30:00,64.79,64.84,64.37,64.48,1675527.0,50.6038,50.6429,50.2758,50.3617,1675527.0
2016-06-09 10:00:00,64.48,64.5,64.27,64.33,1005482.0,50.3617,50.3773,50.1977,50.2446,1005482.0
2016-06-09 10:30:00,64.34,64.47,64.28,64.44,539366.0,50.2524,50.3539,50.2055,50.3305,539366.0
2016-06-09 11:00:00,64.44,64.57,64.32,64.38,811009.0,50.3305,50.432,50.2368,50.2836,811009.0
2016-06-09 11:30:00,64.37,64.46,64.3,64.45,496727.0,50.2758,50.3461,50.2211,50.3383,496727.0
2016-06-09 12:00:00,64.44,64.6,64.38,64.59,451516.0,50.3305,50.4555,50.2836,50.4476,451516.0
2016-06-09 12:30:00,64.6,64.76,64.55,64.73,491228.0,50.4555,50.5804,50.4164,50.557,491228.0
2016-06-09 13:00:00,64.73,64.88,64.68,64.78,596837.0,50.557,50.6741,50.5179,50.596,596837.0
2016-06-09 13:30:00,64.78,64.81,64.59,64.68,432857.0,50.596,50.6195,50.4476,50.5179,432857.0
2016-06-09 14:00:00,64.68,64.84,64.63,64.79,431165.0,50.5179,50.6429,50.4789,50.6038,431165.0
2016-06-09 14:30:00,64.8,64.9,64.78,64.81,393835.0,50.6117,50.6898,50.596,50.6195,393835.0
2016-06-09 15:00:00,64.81,64.9,64.71,64.77,546366.0,50.6195,50.6898,50.5414,50.5882,546366.0
2016-06-09 15:30:00,64.77,64.86,64.74,64.76,1217730.0,50.5882,50.6585,50.5648,50.5804,1217730.0
2016-06-10 09:30:00,63.93,64.07,63.73,63.92,2069077.0,49.9322,50.0415,49.7759,49.9243,2069077.0
2016-06-10 10:00:00,63.92,64.01,63.68,63.8,2012676.0,49.9243,49.9946,49.7369,49.8306,2012676.0
2016-06-10 10:30:00,63.81,63.96,63.76,63.86,870162.0,49.8384,49.9556,49.7994,49.8775,870162.0
2016-06-10 11:00:00,63.86,63.93,63.8,63.84,849987.0,49.8775,49.9322,49.8306,49.8619,849987.0
2016-06-10 11:30:00,63.84,63.91,63.79,63.83,595417.0,49.8619,49.9165,49.8228,49.854,595417.0
2016-06-10 12:00:00,63.83,63.87,63.7,63.77,473684.0,49.854,49.8853,49.7525,49.8072,473684.0
2016-06-10 12:30:00,63.76,63.87,63.7,63.86,453104.0,49.7994,49.8853,49.7525,49.8775,453104.0
2016-06-10 13:00:00,63.86,63.9,63.82,63.85,581919.0,49.8775,49.9087,49.8462,49.8697,581919.0
2016-06-10 13:30:00,63.86,63.86,63.63,63.66,498699.0,49.8775,49.8775,49.6978,49.7213,498699.0
2016-06-10 14:00:00,63.66,63.78,63.62,63.73,641941.0,49.7213,49.815,49.69,49.7759,641941.0
2016-06-10 14:30:00,63.72,63.85,63.7,63.73,787305.0,49.7681,49.8697,49.7525,49.7759,787305.0
2016-06-10 15:00:00,63.73,63.75,63.58,63.71,1426118.0,49.7759,49.7916,49.6588,49.7603,1426118.0
2016-06-10 15:30:00,63.72,63.87,63.64,63.84,2481834.0,49.7681,49.8853,49.7056,49.8619,2481834.0
2016-06-13 09:30:00,63.48,64.09,63.27,63.94,1743476.0,49.5807,50.0571,49.4167,49.94,1743476.0
2016-06-13 10:00:00,63.94,64.27,63.9,64.25,1029027.0,49.94,50.1977,49.9087,50.1821,1029027.0
2016-06-13 10:30:00,64.26,64.34,64.03,64.03,768441.0,50.1899,50.2524,50.0103,50.0103,768441.0
2016-06-13 11:00:00,64.04,64.14,63.95,63.99,771552.0,50.0181,50.0962,49.9478,49.979,771552.0
2016-06-13 11:30:00,63.99,64.0,63.6,63.62,661756.0,49.979,49.9868,49.6744,49.69,661756.0
2016-06-13 12:00:00,63.62,63.93,63.6,63.78,624588.0,49.69,49.9322,49.6744,49.815,624588.0
2016-06-13 12:30:00,63.79,63.91,63.73,63.89,411423.0,49.8228,49.9165,49.7759,49.9009,411423.0
2016-06-13 13:00:00,63.89,63.89,63.72,63.83,446783.0,49.9009,49.9009,49.7681,49.854,446783.0
2016-06-13 13:30:00,63.83,63.85,63.55,63.59,605888.0,49.854,49.8697,49.6354,49.6666,605888.0
2016-06-13 14:00:00,63.59,63.72,63.54,63.59,576443.0,49.6666,49.7681,49.6275,49.6666,576443.0
2016-06-13 14:30:00,63.59,63.72,63.55,63.59,526369.0,49.6666,49.7681,49.6354,49.6666,526369.0
2016-06-13 15:00:00,63.58,63.61,63.39,63.46,1062844.0,49.6588,49.6822,49.5104,49.5651,1062844.0
2016-06-13 15:30:00,63.47,63.51,63.26,63.26,2822300.0,49.5729,49.6041,49.4089,49.4089,2822300.0
2016-06-14 09:30:00,62.68,63.47,62.64,63.28,1877131.0,48.9558,49.5729,48.9246,49.4245,1877131.0
2016-06-14 10:00:00,63.27,63.32,62.66,62.7,1512781.0,49.4167,49.4557,48.9402,48.9715,1512781.0
2016-06-14 10:30:00,62.7,62.82,62.5,62.54,1590604.0,48.9715,49.0652,48.8153,48.8465,1590604.0
2016-06-14 11:00:00,62.54,62.57,62.2,62.26,1757405.0,48.8465,48.8699,48.5809,48.6278,1757405.0
2016-06-14 11:30:00,62.26,62.53,62.15,62.19,953887.0,48.6278,48.8387,48.5419,48.5731,953887.0
2016-06-14 12:00:00,62.18,62.49,62.11,62.45,838635.0,48.5653,48.8074,48.5107,48.7762,838635.0
2016-06-14 12:30:00,62.44,62.45,62.16,62.24,668310.0,48.7684,48.7762,48.5497,48.6122,668310.0
2016-06-14 13:00:00,62.24,62.37,62.23,62.23,718564.0,48.6122,48.7137,48.6044,48.6044,718564.0
2016-06-14 13:30:00,62.24,62.34,62.17,62.21,669331.0,48.6122,48.6903,48.5575,48.5888,669331.0
2016-06-14 14:00:00,62.21,62.31,62.11,62.19,700732.0,48.5888,48.6669,48.5107,48.5731,700732.0
2016-06-14 14:30:00,62.19,62.21,61.74,61.76,1352227.0,48.5731,48.5888,48.2217,48.2373,1352227.0
2016-06-14 15:00:00,61.76,62.07,61.68,62.05,1726745.0,48.2373,48.4794,48.1748,48.4638,1726745.0
2016-06-14 15:30:00,62.04,62.19,62.01,62.1,2679766.0,48.456,48.5731,48.4325,48.5028,2679766.0
2016-06-15 09:30:00,62.41,62.82,62.15,62.73,1534807.0,48.745,49.0652,48.5419,48.9949,1534807.0
2016-06-15 10:00:00,62.74,62.98,62.74,62.79,1132404.0,49.0027,49.1902,49.0027,49.0418,1132404.0
2016-06-15 10:30:00,62.8,62.93,62.8,62.84,924060.0,49.0496,49.1511,49.0496,49.0808,924060.0
2016-06-15 11:00:00,62.85,62.95,62.54,62.54,837628.0,49.0886,49.1667,48.8465,48.8465,837628.0
2016-06-15 11:30:00,62.54,62.83,62.52,62.78,677858.0,48.8465,49.073,48.8309,49.0339,677858.0
2016-06-15 12:00:00,62.78,62.79,62.67,62.71,370558.0,49.0339,49.0418,48.948,48.9793,370558.0
2016-06-15 12:30:00,62.71,62.74,62.59,62.61,474732.0,48.9793,49.0027,48.8856,48.9012,474732.0
2016-06-15 13:00:00,62.6,62.79,62.59,62.76,472314.0,48.8934,49.0418,48.8856,49.0183,472314.0
2016-06-15 13:30:00,62.76,62.89,62.75,62.8,641428.0,49.0183,49.1199,49.0105,49.0496,641428.0
2016-06-15 14:00:00,62.8,62.93,62.01,62.01,1856869.0,49.0496,49.1511,48.4325,48.4325,1856869.0
2016-06-15 14:30:00,62.01,62.51,61.94,62.49,1531164.0,48.4325,48.8231,48.3779,48.8074,1531164.0
2016-06-15 15:00:00,62.48,62.62,62.44,62.48,694393.0,48.7996,48.909,48.7684,48.7996,694393.0
2016-06-15 15:30:00,62.49,62.52,61.91,61.98,2666399.0,48.8074,48.8309,48.3544,48.4091,2666399.0
2016-06-16 09:30:00,61.47,61.57,60.98,61.0,2166083.0,48.0108,48.0889,47.6281,47.6437,2166083.0
2016-06-16 10:00:00,60.99,61.25,60.9,61.24,1446945.0,47.6359,47.839,47.5656,47.8311,1446945.0
2016-06-16 10:30:00,61.25,61.29,61.0,61.26,1165752.0,47.839,47.8702,47.6437,47.8468,1165752.0
2016-06-16 11:00:00,61.26,61.63,61.22,61.6,1226374.0,47.8468,48.1357,47.8155,48.1123,1226374.0
2016-06-16 11:30:00,61.6,61.64,61.29,61.29,842117.0,48.1123,48.1436,47.8702,47.8702,842117.0
2016-06-16 12:00:00,61.3,61.63,61.26,61.57,889045.0,47.878,48.1357,47.8468,48.0889,889045.0
2016-06-16 12:30:00,61.57,61.76,61.51,61.72,949479.0,48.0889,48.2373,48.042,48.206,949479.0
2016-06-16 13:00:00,61.72,61.93,61.69,61.81,705733.0,48.206,48.3701,48.1826,48.2763,705733.0
2016-06-16 13:30:00,61.81,61.89,61.71,61.84,719102.0,48.2763,48.3388,48.1982,48.2998,719102.0
2016-06-16 14:00:00,61.84,62.23,61.8,62.07,1021377.0,48.2998,48.6044,48.2685,48.4794,1021377.0
2016-06-16 14:30:00,62.08,62.25,62.04,62.08,687399.0,48.4872,48.62,48.456,48.4872,687399.0
2016-06-16 15:00:00,62.09,62.25,61.97,62.2,1075356.0,48.495,48.62,48.4013,48.5809,1075356.0
2016-06-16 15:30:00,62.2,62.3,62.11,62.22,1900544.0,48.5809,48.659,48.5107,48.5966,1900544.0
2016-06-17 09:30:00,62.3,62.63,61.99,62.55,3681510.0,48.659,48.9168,48.4169,48.8543,3681510.0
2016-06-17 10:00:00,62.54,62.71,62.39,62.46,916531.0,48.8465,48.9793,48.7293,48.784,916531.0
2016-06-17 10:30:00,62.45,62.55,62.3,62.49,715233.0,48.7762,48.8543,48.659,48.8074,715233.0
2016-06-17 11:00:00,62.48,62.5,62.11,62.12,689614.0,48.7996,48.8153,48.5107,48.5185,689614.0
2016-06-17 11:30:00,62.11,62.27,62.05,62.08,566998.0,48.5107,48.6356,48.4638,48.4872,566998.0
2016-06-17 12:00:00,62.09,62.14,62.01,62.05,579290.0,48.495,48.5341,48.4325,48.4638,579290.0
2016-06-17 12:30:00,62.06,62.06,61.93,62.01,854039.0,48.4716,48.4716,48.3701,48.4325,854039.0
2016-06-17 13:00:00,62.02,62.14,61.93,62.07,426824.0,48.4404,48.5341,48.3701,48.4794,426824.0
2016-06-17 13:30:00,62.07,62.22,62.04,62.17,330131.0,48.4794,48.5966,48.456,48.5575,330131.0
2016-06-17 14:00:00,62.16,62.22,62.05,62.2,415473.0,48.5497,48.5966,48.4638,48.5809,415473.0
2016-06-17 14:30:00,62.2,62.43,62.16,62.32,698138.0,48.5809,48.7606,48.5497,48.6747,698138.0
2016-06-17 15:00:00,62.32,62.35,62.2,62.22,755128.0,48.6747,48.6981,48.5809,48.5966,755128.0
2016-06-17 15:30:00,62.22,62.3,62.17,62.25,1559178.0,48.5966,48.659,48.5575,48.62,1559178.0
2016-06-20 09:30:00,63.45,63.85,63.33,63.41,2349815.0,49.5572,49.8697,49.4635,49.526,2349815.0
2016-06-20 10:00:00,63.41,63.69,63.39,63.48,919140.0,49.526,49.7447,49.5104,49.5807,919140.0
2016-06-20 10:30:00,63.49,63.53,63.25,63.26,926657.0,49.5885,49.6197,49.401,49.4089,926657.0
2016-06-20 11:00:00,63.26,63.29,62.84,62.86,1271184.0,49.4089,49.4323,49.0808,49.0964,1271184.0
2016-06-20 11:30:00,62.87,62.95,62.75,62.9,626367.0,49.1042,49.1667,49.0105,49.1277,626367.0
2016-06-20 12:00:00,62.9,62.97,62.83,62.87,412527.0,49.1277,49.1823,49.073,49.1042,412527.0
2016-06-20 12:30:00,62.87,62.93,62.78,62.78,392310.0,49.1042,49.1511,49.0339,49.0339,392310.0
2016-06-20 13:00:00,62.78,62.83,62.6,62.63,487348.0,49.0339,49.073,48.8934,48.9168,487348.0
2016-06-20 13:30:00,62.63,62.75,62.57,62.71,428043.0,48.9168,49.0105,48.8699,48.9793,428043.0
2016-06-20 14:00:00,62.71,62.73,62.5,62.56,464199.0,48.9793,48.9949,48.8153,48.8621,464199.0
2016-06-20 14:30:00,62.56,62.75,62.49,62.73,499897.0,48.8621,49.0105,48.8074,48.9949,499897.0
2016-06-20 15:00:00,62.72,62.74,62.52,62.52,547758.0,48.9871,49.0027,48.8309,48.8309,547758.0
2016-06-20 15:30:00,62.52,62.62,62.34,62.38,1246413.0,48.8309,48.909,48.6903,48.7215,1246413.0
2016-06-21 09:30:00,62.62,62.76,62.31,62.4,1212538.0,48.909,49.0183,48.6669,48.7372,1212538.0
2016-06-21 10:00:00,62.39,62.47,62.14,62.37,777494.0,48.7293,48.7918,48.5341,48.7137,777494.0
2016-06-21 10:30:00,62.37,62.67,62.3,62.6,682306.0,48.7137,48.948,48.659,48.8934,682306.0
2016-06-21 11:00:00,62.6,62.78,62.54,62.7,802582.0,48.8934,49.0339,48.8465,48.9715,802582.0
2016-06-21 11:30:00,62.69,62.69,62.34,62.45,458597.0,48.9637,48.9637,48.6903,48.7762,458597.0
2016-06-21 12:00:00,62.45,62.57,62.36,62.57,338408.0,48.7762,48.8699,48.7059,48.8699,338408.0
2016-06-21 12:30:00,62.58,62.6,62.45,62.46,253725.0,48.8777,48.8934,48.7762,48.784,253725.0
2016-06-21 13:00:00,62.47,62.58,62.44,62.49,337492.0,48.7918,48.8777,48.7684,48.8074,337492.0
2016-06-21 13:30:00,62.49,62.56,62.41,62.54,316922.0,48.8074,48.8621,48.745,48.8465,316922.0
2016-06-21 14:00:00,62.54,62.78,62.46,62.74,550416.0,48.8465,49.0339,48.784,49.0027,550416.0
2016-06-21 14:30:00,62.75,63.0,62.73,62.95,936077.0,49.0105,49.2058,48.9949,49.1667,936077.0
2016-06-21 15:00:00,62.95,63.0,62.79,62.99,909685.0,49.1667,49.2058,49.0418,49.198,909685.0
2016-06-21 15:30:00,62.99,63.0,62.86,62.93,1840115.0,49.198,49.2058,49.0964,49.1511,1840115.0
2016-06-22 09:30:00,62.95,63.57,62.93,63.48,1428267.0,49.1667,49.651,49.1511,49.5807,1428267.0
2016-06-22 10:00:00,63.46,63.61,63.37,63.6,775937.0,49.5651,49.6822,49.4948,49.6744,775937.0
2016-06-22 10:30:00,63.6,63.71,63.53,63.62,929211.0,49.6744,49.7603,49.6197,49.69,929211.0
2016-06-22 11:00:00,63.62,63.64,63.41,63.53,1051103.0,49.69,49.7056,49.526,49.6197,1051103.0
2016-06-22 11:30:00,63.52,63.52,63.2,63.4,672492.0,49.6119,49.6119,49.362,49.5182,672492.0
2016-06-22 12:00:00,63.4,63.42,63.17,63.22,451710.0,49.5182,49.5338,49.3386,49.3776,451710.0
2016-06-22 12:30:00,63.21,63.26,63.11,63.18,483365.0,49.3698,49.4089,49.2917,49.3464,483365.0
2016-06-22 13:00:00,63.18,63.19,62.91,63.01,678734.0,49.3464,49.3542,49.1355,49.2136,678734.0
2016-06-22 13:30:00,63.01,63.22,62.99,63.16,635452.0,49.2136,49.3776,49.198,49.3307,635452.0
2016-06-22 14:00:00,63.16,63.17,63.0,63.06,433972.0,49.3307,49.3386,49.2058,49.2526,433972.0
2016-06-22 14:30:00,63.06,63.08,62.95,62.99,461877.0,49.2526,49.2683,49.1667,49.198,461877.0
2016-06-22 15:00:00,62.99,63.08,62.81,62.83,710121.0,49.198,49.2683,49.0574,49.073,710121.0
2016-06-22 15:30:00,62.83,62.87,62.68,62.72,1801023.0,49.073,49.1042,48.9558,48.9871,1801023.0
2016-06-23 09:30:00,63.7,63.93,63.53,63.72,2141531.0,49.7525,49.9322,49.6197,49.7681,2141531.0
2016-06-23 10:00:00,63.72,64.0,63.69,63.82,1049738.0,49.7681,49.9868,49.7447,49.8462,1049738.0
2016-06-23 10:30:00,63.82,63.94,63.74,63.89,608525.0,49.8462,49.94,49.7838,49.9009,608525.0
2016-06-23 11:00:00,63.88,64.02,63.74,64.0,729235.0,49.8931,50.0024,49.7838,49.9868,729235.0
2016-06-23 11:30:00,64.0,64.14,63.94,64.11,571361.0,49.9868,50.0962,49.94,50.0727,571361.0
2016-06-23 12:00:00,64.11,64.15,64.01,64.03,359077.0,50.0727,50.104,49.9946,50.0103,359077.0
2016-06-23 12:30:00,64.03,64.05,63.9,63.99,680254.0,50.0103,50.0259,49.9087,49.979,680254.0
2016-06-23 13:00:00,63.99,64.08,63.92,64.05,348307.0,49.979,50.0493,49.9243,50.0259,348307.0
2016-06-23 13:30:00,64.05,64.1,63.95,64.01,549408.0,50.0259,50.0649,49.9478,49.9946,549408.0
2016-06-23 14:00:00,64.01,64.02,63.91,63.93,623161.0,49.9946,50.0024,49.9165,49.9322,623161.0
2016-06-23 14:30:00,63.92,63.98,63.86,63.93,565277.0,49.9243,49.9712,49.8775,49.9322,565277.0
2016-06-23 15:00:00,63.94,63.94,63.82,63.85,608307.0,49.94,49.94,49.8462,49.8697,608307.0
2016-06-23 15:30:00,63.85,64.05,63.82,64.04,2988881.0,49.8697,50.0259,49.8462,50.0181,2988881.0
2016-06-24 09:30:00,60.48,61.59,59.9,61.43,6369654.0,47.2375,48.1045,46.7845,47.9795,6369654.0
2016-06-24 10:00:00,61.42,61.7,61.14,61.34,3794608.0,47.9717,48.1904,47.753,47.9092,3794608.0
2016-06-24 10:30:00,61.34,61.57,61.03,61.05,2223414.0,47.9092,48.0889,47.6671,47.6827,2223414.0
2016-06-24 11:00:00,61.05,61.07,60.76,60.9,2040424.0,47.6827,47.6984,47.4562,47.5656,2040424.0
2016-06-24 11:30:00,60.9,61.03,60.65,60.89,1923657.0,47.5656,47.6671,47.3703,47.5578,1923657.0
2016-06-24 12:00:00,60.89,60.93,60.59,60.7,1813015.0,47.5578,47.589,47.3235,47.4094,1813015.0
2016-06-24 12:30:00,60.7,60.71,60.27,60.32,1881951.0,47.4094,47.4172,47.0735,47.1126,1881951.0
2016-06-24 13:00:00,60.32,60.34,60.15,60.27,1444610.0,47.1126,47.1282,46.9798,47.0735,1444610.0
2016-06-24 13:30:00,60.26,60.43,60.18,60.22,1649668.0,47.0657,47.1985,47.0032,47.0345,1649668.0
2016-06-24 14:00:00,60.22,60.29,59.96,59.97,1878883.0,47.0345,47.0892,46.8314,46.8392,1878883.0
2016-06-24 14:30:00,59.97,59.98,59.75,59.84,2106019.0,46.8392,46.847,46.6674,46.7377,2106019.0
2016-06-24 15:00:00,59.85,59.87,59.34,59.55,3003083.0,46.7455,46.7611,46.3472,46.5112,3003083.0
2016-06-24 15:30:00,59.54,59.87,59.5,59.58,6106351.0,46.5034,46.7611,46.4721,46.5346,6106351.0
2016-06-27 09:30:00,58.76,58.76,57.56,57.57,5525029.0,45.8942,45.8942,44.9569,44.9647,5525029.0
2016-06-27 10:00:00,57.56,57.89,57.33,57.39,2975712.0,44.9569,45.2146,44.7773,44.8241,2975712.0
2016-06-27 10:30:00,57.4,57.67,57.07,57.09,3005226.0,44.8319,45.0428,44.5742,44.5898,3005226.0
2016-06-27 11:00:00,57.09,57.39,57.05,57.38,2933675.0,44.5898,44.8241,44.5586,44.8163,2933675.0
2016-06-27 11:30:00,57.38,57.72,57.37,57.62,2258660.0,44.8163,45.0819,44.8085,45.0038,2258660.0
2016-06-27 12:00:00,57.61,57.9,57.55,57.85,1588726.0,44.996,45.2225,44.9491,45.1834,1588726.0
2016-06-27 12:30:00,57.85,57.89,57.73,57.76,1928107.0,45.1834,45.2146,45.0897,45.1131,1928107.0
2016-06-27 13:00:00,57.77,57.98,57.68,57.92,1212215.0,45.1209,45.2849,45.0506,45.2381,1212215.0
2016-06-27 13:30:00,57.92,57.94,57.58,57.67,1406372.0,45.2381,45.2537,44.9725,45.0428,1406372.0
2016-06-27 14:00:00,57.68,57.73,57.51,57.65,1287560.0,45.0506,45.0897,44.9178,45.0272,1287560.0
2016-06-27 14:30:00,57.65,57.72,57.4,57.42,1364141.0,45.0272,45.0819,44.8319,44.8476,1364141.0
2016-06-27 15:00:00,57.43,57.53,57.17,57.27,1846135.0,44.8554,44.9335,44.6523,44.7304,1846135.0
2016-06-27 15:30:00,57.27,57.69,57.25,57.61,4623256.0,44.7304,45.0584,44.7148,44.996,4623256.0
2016-06-28 09:30:00,59.19,59.26,58.52,58.9,6209282.0,46.23,46.2847,45.7067,46.0035,6209282.0
2016-06-28 10:00:00,58.91,59.11,58.6,58.8,2327779.0,46.0113,46.1675,45.7692,45.9254,2327779.0
2016-06-28 10:30:00,58.8,58.9,58.52,58.59,1923225.0,45.9254,46.0035,45.7067,45.7614,1923225.0
2016-06-28 11:00:00,58.59,58.62,58.26,58.29,1595487.0,45.7614,45.7848,45.5036,45.5271,1595487.0
2016-06-28 11:30:00,58.29,58.79,58.29,58.72,1459866.0,45.5271,45.9176,45.5271,45.8629,1459866.0
2016-06-28 12:00:00,58.72,58.8,58.5,58.54,847685.0,45.8629,45.9254,45.6911,45.7223,847685.0
2016-06-28 12:30:00,58.54,58.76,58.53,58.63,1055801.0,45.7223,45.8942,45.7145,45.7926,1055801.0
2016-06-28 13:00:00,58.63,58.73,58.51,58.63,832443.0,45.7926,45.8707,45.6989,45.7926,832443.0
2016-06-28 13:30:00,58.63,58.73,58.58,58.72,846675.0,45.7926,45.8707,45.7536,45.8629,846675.0
2016-06-28 14:00:00,58.72,58.78,58.63,58.77,804364.0,45.8629,45.9098,45.7926,45.902,804364.0
2016-06-28 14:30:00,58.76,59.4,58.75,59.32,1552865.0,45.8942,46.394,45.8863,46.3315,1552865.0
2016-06-28 15:00:00,59.32,59.53,59.27,59.36,1641073.0,46.3315,46.4956,46.2925,46.3628,1641073.0
2016-06-28 15:30:00,59.37,59.55,59.33,59.5,3787808.0,46.3706,46.5112,46.3393,46.4721,3787808.0
2016-06-29 09:30:00,60.33,60.68,60.0,60.18,3393939.0,47.1204,47.3938,46.8626,47.0032,3393939.0
2016-06-29 10:00:00,60.19,60.28,60.02,60.14,1760898.0,47.011,47.0813,46.8783,46.972,1760898.0
2016-06-29 10:30:00,60.14,60.49,60.11,60.48,1873536.0,46.972,47.2454,46.9486,47.2375,1873536.0
2016-06-29 11:00:00,60.47,60.69,60.47,60.64,1328813.0,47.2297,47.4016,47.2297,47.3625,1328813.0
2016-06-29 11:30:00,60.65,60.84,60.61,60.78,1135330.0,47.3703,47.5187,47.3391,47.4719,1135330.0
2016-06-29 12:00:00,60.78,60.81,60.71,60.75,785263.0,47.4719,47.4953,47.4172,47.4484,785263.0
2016-06-29 12:30:00,60.75,60.75,60.58,60.63,714768.0,47.4484,47.4484,47.3157,47.3547,714768.0
2016-06-29 13:00:00,60.63,60.7,60.58,60.68,706462.0,47.3547,47.4094,47.3157,47.3938,706462.0
2016-06-29 13:30:00,60.69,60.91,60.64,60.9,644676.0,47.4016,47.5734,47.3625,47.5656,644676.0
2016-06-29 14:00:00,60.9,61.11,60.87,61.1,932104.0,47.5656,47.7296,47.5422,47.7218,932104.0
2016-06-29 14:30:00,61.09,61.17,60.93,61.06,1132881.0,47.714,47.7765,47.589,47.6906,1132881.0
2016-06-29 15:00:00,61.06,61.18,61.04,61.17,1159001.0,47.6906,47.7843,47.6749,47.7765,1159001.0
2016-06-29 15:30:00,61.17,61.21,61.05,61.2,2539748.0,47.7765,47.8077,47.6827,47.7999,2539748.0
2016-06-30 09:30:00,61.63,61.79,61.23,61.34,2630654.0,48.1357,48.2607,47.8233,47.9092,2630654.0
2016-06-30 10:00:00,61.33,61.47,61.02,61.14,1291423.0,47.9014,48.0108,47.6593,47.753,1291423.0
2016-06-30 10:30:00,61.13,61.36,61.05,61.34,1014970.0,47.7452,47.9249,47.6827,47.9092,1014970.0
2016-06-30 11:00:00,61.33,61.64,61.21,61.38,1388796.0,47.9014,48.1436,47.8077,47.9405,1388796.0
2016-06-30 11:30:00,61.39,61.61,61.39,61.6,915099.0,47.9483,48.1201,47.9483,48.1123,915099.0
2016-06-30 12:00:00,61.61,61.85,61.49,61.79,1091211.0,48.1201,48.3076,48.0264,48.2607,1091211.0
2016-06-30 12:30:00,61.79,61.98,61.76,61.93,1264189.0,48.2607,48.4091,48.2373,48.3701,1264189.0
2016-06-30 13:00:00,61.94,62.04,61.89,61.95,766834.0,48.3779,48.456,48.3388,48.3857,766834.0
2016-06-30 13:30:00,61.96,62.06,61.92,62.02,552017.0,48.3935,48.4716,48.3623,48.4404,552017.0
2016-06-30 14:00:00,62.04,62.19,62.01,62.02,944843.0,48.456,48.5731,48.4325,48.4404,944843.0
2016-06-30 14:30:00,62.03,62.05,61.93,62.03,951067.0,48.4482,48.4638,48.3701,48.4482,951067.0
2016-06-30 15:00:00,62.04,62.06,61.91,61.95,1043182.0,48.456,48.4716,48.3544,48.3857,1043182.0
2016-06-30 15:30:00,61.96,62.17,61.9,62.17,2334429.0,48.3935,48.5575,48.3466,48.5575,2334429.0
2016-07-01 09:30:00,61.52,61.66,61.21,61.41,2014783.0,48.4263,48.5365,48.1823,48.3397,2014783.0
2016-07-01 10:00:00,61.42,61.68,61.42,61.62,1141586.0,48.3476,48.5523,48.3476,48.505,1141586.0
2016-07-01 10:30:00,61.63,61.98,61.51,61.93,958318.0,48.5129,48.7884,48.4185,48.7491,958318.0
2016-07-01 11:00:00,61.93,62.02,61.44,61.45,1085974.0,48.7491,48.8199,48.3634,48.3712,1085974.0
2016-07-01 11:30:00,61.45,61.54,61.35,61.51,640313.0,48.3712,48.4421,48.2925,48.4185,640313.0
2016-07-01 12:00:00,61.51,61.56,61.29,61.32,543870.0,48.4185,48.4578,48.2453,48.2689,543870.0
2016-07-01 12:30:00,61.31,61.33,61.2,61.27,548663.0,48.261,48.2768,48.1744,48.2295,548663.0
2016-07-01 13:00:00,61.28,61.45,61.26,61.4,499855.0,48.2374,48.3712,48.2217,48.3319,499855.0
2016-07-01 13:30:00,61.39,61.45,61.34,61.44,409944.0,48.324,48.3712,48.2846,48.3634,409944.0
2016-07-01 14:00:00,61.45,61.47,61.33,61.39,834627.0,48.3712,48.387,48.2768,48.324,834627.0
2016-07-01 14:30:00,61.39,61.42,61.16,61.21,542761.0,48.324,48.3476,48.1429,48.1823,542761.0
2016-07-01 15:00:00,61.21,61.42,61.2,61.37,676194.0,48.1823,48.3476,48.1744,48.3083,676194.0
2016-07-01 15:30:00,61.36,61.46,61.26,61.26,1460252.0,48.3004,48.3791,48.2217,48.2217,1460252.0
2016-07-05 09:30:00,60.45,60.6,59.91,59.98,3085475.0,47.5841,47.7021,47.159,47.2141,3085475.0
2016-07-05 10:00:00,59.99,60.01,59.23,59.72,2535330.0,47.222,47.2377,46.6237,47.0094,2535330.0
2016-07-05 10:30:00,59.72,59.86,59.47,59.51,1507040.0,47.0094,47.1196,46.8126,46.8441,1507040.0
2016-07-05 11:00:00,59.5,59.8,59.44,59.67,1159929.0,46.8363,47.0724,46.789,46.9701,1159929.0
2016-07-05 11:30:00,59.66,59.69,59.45,59.5,1066185.0,46.9622,46.9858,46.7969,46.8363,1066185.0
2016-07-05 12:00:00,59.5,59.63,59.49,59.63,1022173.0,46.8363,46.9386,46.8284,46.9386,1022173.0
2016-07-05 12:30:00,59.63,59.67,59.36,59.38,647309.0,46.9386,46.9701,46.7261,46.7418,647309.0
2016-07-05 13:00:00,59.39,59.4,59.23,59.23,934638.0,46.7497,46.7575,46.6237,46.6237,934638.0
2016-07-05 13:30:00,59.23,59.24,59.1,59.18,979326.0,46.6237,46.6316,46.5214,46.5844,979326.0
2016-07-05 14:00:00,59.17,59.29,59.13,59.26,1332175.0,46.5765,46.671,46.545,46.6473,1332175.0
2016-07-05 14:30:00,59.25,59.27,59.15,59.25,968367.0,46.6395,46.6552,46.5607,46.6395,968367.0
2016-07-05 15:00:00,59.25,59.37,59.22,59.35,1279931.0,46.6395,46.7339,46.6158,46.7182,1279931.0
2016-07-05 15:30:00,59.35,59.62,59.33,59.53,2792487.0,46.7182,46.9307,46.7024,46.8599,2792487.0
2016-07-06 09:30:00,59.01,59.21,58.85,59.02,2920767.0,46.4505,46.608,46.3246,46.4584,2920767.0
2016-07-06 10:00:00,59.03,59.38,58.76,58.83,2068859.0,46.4663,46.7418,46.2538,46.3089,2068859.0
2016-07-06 10:30:00,58.83,59.28,58.77,59.22,1110235.0,46.3089,46.6631,46.2616,46.6158,1110235.0
2016-07-06 11:00:00,59.22,59.69,59.21,59.5,1287164.0,46.6158,46.9858,46.608,46.8363,1287164.0
2016-07-06 11:30:00,59.51,59.61,59.43,59.58,777953.0,46.8441,46.9228,46.7812,46.8992,777953.0
2016-07-06 12:00:00,59.58,59.86,59.57,59.86,806647.0,46.8992,47.1196,46.8914,47.1196,806647.0
2016-07-06 12:30:00,59.86,60.04,59.78,60.03,797245.0,47.1196,47.2613,47.0567,47.2535,797245.0
2016-07-06 13:00:00,60.03,60.19,60.01,60.16,912994.0,47.2535,47.3794,47.2377,47.3558,912994.0
2016-07-06 13:30:00,60.16,60.28,60.07,60.26,984694.0,47.3558,47.4502,47.2849,47.4345,984694.0
2016-07-06 14:00:00,60.26,60.28,59.99,60.01,1011432.0,47.4345,47.4502,47.222,47.2377,1011432.0
2016-07-06 14:30:00,60.01,60.29,60.0,60.27,865576.0,47.2377,47.4581,47.2298,47.4424,865576.0
2016-07-06 15:00:00,60.27,60.29,60.1,60.13,776743.0,47.4424,47.4581,47.3086,47.3322,776743.0
2016-07-06 15:30:00,60.14,60.29,60.08,60.22,2046383.0,47.34,47.4581,47.2928,47.403,2046383.0
2016-07-07 09:30:00,60.52,61.08,60.44,61.06,1622241.0,47.6392,48.08,47.5762,48.0642,1622241.0
2016-07-07 10:00:00,61.06,61.14,60.85,61.0,1146118.0,48.0642,48.1272,47.8989,48.017,1146118.0
2016-07-07 10:30:00,61.01,61.1,60.69,60.76,739581.0,48.0249,48.0957,47.773,47.8281,739581.0
2016-07-07 11:00:00,60.75,60.76,60.44,60.51,933271.0,47.8202,47.8281,47.5762,47.6313,933271.0
2016-07-07 11:30:00,60.51,60.59,60.25,60.53,704456.0,47.6313,47.6943,47.4266,47.647,704456.0
2016-07-07 12:00:00,60.52,60.56,60.32,60.48,760073.0,47.6392,47.6706,47.4817,47.6077,760073.0
2016-07-07 12:30:00,60.48,60.57,60.29,60.35,572362.0,47.6077,47.6785,47.4581,47.5053,572362.0
2016-07-07 13:00:00,60.35,60.41,60.26,60.38,646264.0,47.5053,47.5526,47.4345,47.529,646264.0
2016-07-07 13:30:00,60.37,60.43,60.25,60.31,483623.0,47.5211,47.5683,47.4266,47.4739,483623.0
2016-07-07 14:00:00,60.31,60.4,60.16,60.29,671250.0,47.4739,47.5447,47.3558,47.4581,671250.0
2016-07-07 14:30:00,60.3,60.32,60.16,60.24,529472.0,47.466,47.4817,47.3558,47.4188,529472.0
2016-07-07 15:00:00,60.24,60.45,60.17,60.38,763118.0,47.4188,47.5841,47.3637,47.529,763118.0
2016-07-07 15:30:00,60.38,60.58,60.35,60.57,1554394.0,47.529,47.6864,47.5053,47.6785,1554394.0
2016-07-08 09:30:00,61.33,62.16,61.33,62.09,3318245.0,48.2768,48.9301,48.2768,48.875,3318245.0
2016-07-08 10:00:00,62.1,62.17,61.57,61.93,2111587.0,48.8829,48.938,48.4657,48.7491,2111587.0
2016-07-08 10:30:00,61.93,61.99,61.7,61.81,1428458.0,48.7491,48.7963,48.568,48.6546,1428458.0
2016-07-08 11:00:00,61.82,61.99,61.72,61.94,1028835.0,48.6625,48.7963,48.5838,48.7569,1028835.0
2016-07-08 11:30:00,61.95,61.99,61.89,61.92,478938.0,48.7648,48.7963,48.7176,48.7412,478938.0
2016-07-08 12:00:00,61.92,61.99,61.77,61.85,710401.0,48.7412,48.7963,48.6231,48.6861,710401.0
2016-07-08 12:30:00,61.86,61.9,61.8,61.89,410149.0,48.694,48.7254,48.6467,48.7176,410149.0
2016-07-08 13:00:00,61.89,61.94,61.85,61.91,536104.0,48.7176,48.7569,48.6861,48.7333,536104.0
2016-07-08 13:30:00,61.92,61.94,61.84,61.89,420337.0,48.7412,48.7569,48.6782,48.7176,420337.0
2016-07-08 14:00:00,61.89,61.95,61.8,61.89,669604.0,48.7176,48.7648,48.6467,48.7176,669604.0
2016-07-08 14:30:00,61.88,61.98,61.83,61.85,637079.0,48.7097,48.7884,48.6703,48.6861,637079.0
2016-07-08 15:00:00,61.85,61.91,61.82,61.83,649255.0,48.6861,48.7333,48.6625,48.6703,649255.0
2016-07-08 15:30:00,61.83,61.88,61.79,61.8,1864838.0,48.6703,48.7097,48.6389,48.6467,1864838.0
2016-07-11 09:30:00,62.42,62.95,62.34,62.49,2203279.0,49.1348,49.552,49.0718,49.1899,2203279.0
2016-07-11 10:00:00,62.5,62.55,62.14,62.17,1404946.0,49.1977,49.2371,48.9144,48.938,1404946.0
2016-07-11 10:30:00,62.18,62.36,62.16,62.31,754880.0,48.9459,49.0875,48.9301,49.0482,754880.0
2016-07-11 11:00:00,62.31,62.39,62.22,62.28,953662.0,49.0482,49.1112,48.9773,49.0246,953662.0
2016-07-11 11:30:00,62.28,62.36,62.21,62.27,525814.0,49.0246,49.0875,48.9695,49.0167,525814.0
2016-07-11 12:00:00,62.28,62.43,62.25,62.42,453027.0,49.0246,49.1426,49.001,49.1348,453027.0
2016-07-11 12:30:00,62.43,62.49,62.4,62.49,509845.0,49.1426,49.1899,49.119,49.1899,509845.0
2016-07-11 13:00:00,62.48,62.5,62.41,62.44,432655.0,49.182,49.1977,49.1269,49.1505,432655.0
2016-07-11 13:30:00,62.44,62.53,62.39,62.44,624934.0,49.1505,49.2214,49.1112,49.1505,624934.0
2016-07-11 14:00:00,62.43,62.51,62.41,62.48,440470.0,49.1426,49.2056,49.1269,49.182,440470.0
2016-07-11 14:30:00,62.48,62.53,62.46,62.48,445864.0,49.182,49.2214,49.1663,49.182,445864.0
2016-07-11 15:00:00,62.48,62.64,62.48,62.54,792127.0,49.182,49.308,49.182,49.2292,792127.0
2016-07-11 15:30:00,62.54,62.55,62.26,62.28,1533527.0,49.2292,49.2371,49.0088,49.0246,1533527.0
2016-07-12 09:30:00,63.02,63.56,62.93,63.28,2363808.0,49.6071,50.0321,49.5362,49.8117,2363808.0
2016-07-12 10:00:00,63.28,63.31,62.89,62.96,1870905.0,49.8117,49.8354,49.5047,49.5598,1870905.0
2016-07-12 10:30:00,62.96,63.1,62.95,63.07,888682.0,49.5598,49.67,49.552,49.6464,888682.0
2016-07-12 11:00:00,63.06,63.18,63.05,63.15,919376.0,49.6386,49.733,49.6307,49.7094,919376.0
2016-07-12 11:30:00,63.14,63.36,63.12,63.27,846264.0,49.7015,49.8747,49.6858,49.8039,846264.0
2016-07-12 12:00:00,63.27,63.29,63.19,63.25,554328.0,49.8039,49.8196,49.7409,49.7881,554328.0
2016-07-12 12:30:00,63.25,63.29,63.12,63.19,569725.0,49.7881,49.8196,49.6858,49.7409,569725.0
2016-07-12 13:00:00,63.19,63.21,63.08,63.1,724682.0,49.7409,49.7566,49.6543,49.67,724682.0
2016-07-12 13:30:00,63.1,63.21,63.07,63.08,860869.0,49.67,49.7566,49.6464,49.6543,860869.0
2016-07-12 14:00:00,63.07,63.16,63.07,63.13,558925.0,49.6464,49.7173,49.6464,49.6937,558925.0
2016-07-12 14:30:00,63.12,63.17,63.04,63.08,616851.0,49.6858,49.7251,49.6228,49.6543,616851.0
2016-07-12 15:00:00,63.07,63.17,63.01,63.17,857338.0,49.6464,49.7251,49.5992,49.7251,857338.0
2016-07-12 15:30:00,63.16,63.38,63.14,63.21,2218345.0,49.7173,49.8905,49.7015,49.7566,2218345.0
2016-07-13 09:30:00,63.0,63.43,62.75,62.9,2166150.0,49.5913,49.9298,49.3945,49.5126,2166150.0
2016-07-13 10:00:00,62.9,63.06,62.74,62.84,1463930.0,49.5126,49.6386,49.3867,49.4654,1463930.0
2016-07-13 10:30:00,62.86,62.99,62.74,62.93,1188322.0,49.4811,49.5835,49.3867,49.5362,1188322.0
2016-07-13 11:00:00,62.93,63.0,62.71,62.75,974247.0,49.5362,49.5913,49.3631,49.3945,974247.0
2016-07-13 11:30:00,62.75,62.83,62.64,62.78,837294.0,49.3945,49.4575,49.308,49.4182,837294.0
2016-07-13 12:00:00,62.78,62.88,62.76,62.81,566502.0,49.4182,49.4969,49.4024,49.4418,566502.0
2016-07-13 12:30:00,62.81,62.83,62.72,62.82,642066.0,49.4418,49.4575,49.3709,49.4496,642066.0
2016-07-13 13:00:00,62.82,62.95,62.82,62.87,633955.0,49.4496,49.552,49.4496,49.489,633955.0
2016-07-13 13:30:00,62.87,63.04,62.86,62.96,796355.0,49.489,49.6228,49.4811,49.5598,796355.0
2016-07-13 14:00:00,62.96,63.1,62.9,63.08,1072357.0,49.5598,49.67,49.5126,49.6543,1072357.0
2016-07-13 14:30:00,63.08,63.15,63.05,63.06,930864.0,49.6543,49.7094,49.6307,49.6386,930864.0
2016-07-13 15:00:00,63.05,63.07,62.9,62.92,1207350.0,49.6307,49.6464,49.5126,49.5284,1207350.0
2016-07-13 15:30:00,62.92,63.16,62.9,63.13,2724654.0,49.5284,49.7173,49.5126,49.6937,2724654.0
2016-07-14 09:30:00,64.74,64.98,64.2,64.51,6296227.0,50.961,51.1499,50.5359,50.7799,6296227.0
2016-07-14 10:00:00,64.51,64.86,64.5,64.64,3397108.0,50.7799,51.0555,50.7721,50.8823,3397108.0
2016-07-14 10:30:00,64.63,64.86,64.55,64.83,2019315.0,50.8744,51.0555,50.8114,51.0318,2019315.0
2016-07-14 11:00:00,64.82,64.85,64.59,64.65,1241026.0,51.024,51.0476,50.8429,50.8901,1241026.0
2016-07-14 11:30:00,64.65,64.68,64.51,64.58,1048321.0,50.8901,50.9138,50.7799,50.835,1048321.0
2016-07-14 12:00:00,64.59,64.64,64.38,64.43,1042222.0,50.8429,50.8823,50.6776,50.717,1042222.0
2016-07-14 12:30:00,64.43,64.53,64.27,64.45,1156471.0,50.717,50.7957,50.591,50.7327,1156471.0
2016-07-14 13:00:00,64.45,64.46,64.05,64.06,1136191.0,50.7327,50.7406,50.4179,50.4257,1136191.0
2016-07-14 13:30:00,64.06,64.34,64.05,64.28,1092900.0,50.4257,50.6461,50.4179,50.5989,1092900.0
2016-07-14 14:00:00,64.28,64.5,64.28,64.44,849434.0,50.5989,50.7721,50.5989,50.7248,849434.0
2016-07-14 14:30:00,64.44,64.47,64.31,64.37,854827.0,50.7248,50.7485,50.6225,50.6697,854827.0
2016-07-14 15:00:00,64.37,64.53,64.35,64.43,1340561.0,50.6697,50.7957,50.654,50.717,1340561.0
2016-07-14 15:30:00,64.42,64.47,64.1,64.12,3801942.0,50.7091,50.7485,50.4572,50.473,3801942.0
2016-07-15 09:30:00,64.74,64.8,63.79,64.12,3290382.0,50.961,51.0082,50.2132,50.473,3290382.0
2016-07-15 10:00:00,64.13,64.21,63.95,63.96,1257098.0,50.4808,50.5438,50.3391,50.347,1257098.0
2016-07-15 10:30:00,63.97,64.02,63.88,64.02,975277.0,50.3549,50.3942,50.284,50.3942,975277.0
2016-07-15 11:00:00,64.02,64.03,63.77,63.8,1012176.0,50.3942,50.4021,50.1974,50.2211,1012176.0
2016-07-15 11:30:00,63.81,63.89,63.68,63.76,738455.0,50.2289,50.2919,50.1266,50.1896,738455.0
2016-07-15 12:00:00,63.76,63.96,63.74,63.86,638097.0,50.1896,50.347,50.1738,50.2683,638097.0
2016-07-15 12:30:00,63.86,63.87,63.61,63.66,741934.0,50.2683,50.2762,50.0715,50.1109,741934.0
2016-07-15 13:00:00,63.67,63.79,63.66,63.77,451513.0,50.1187,50.2132,50.1109,50.1974,451513.0
2016-07-15 13:30:00,63.76,63.93,63.74,63.92,533801.0,50.1896,50.3234,50.1738,50.3155,533801.0
2016-07-15 14:00:00,63.92,63.94,63.81,63.87,481053.0,50.3155,50.3313,50.2289,50.2762,481053.0
2016-07-15 14:30:00,63.87,64.03,63.86,63.99,676120.0,50.2762,50.4021,50.2683,50.3706,676120.0
2016-07-15 15:00:00,63.99,64.12,63.97,64.09,706103.0,50.3706,50.473,50.3549,50.4493,706103.0
2016-07-15 15:30:00,64.09,64.26,64.09,64.15,3102883.0,50.4493,50.5832,50.4493,50.4966,3102883.0
2016-07-18 09:30:00,64.13,64.4,63.99,64.03,1629059.0,50.4808,50.6934,50.3706,50.4021,1629059.0
2016-07-18 10:00:00,64.02,64.17,63.97,64.08,1227248.0,50.3942,50.5123,50.3549,50.4415,1227248.0
2016-07-18 10:30:00,64.08,64.14,63.9,63.96,738497.0,50.4415,50.4887,50.2998,50.347,738497.0
2016-07-18 11:00:00,63.96,64.11,63.94,64.09,665140.0,50.347,50.4651,50.3313,50.4493,665140.0
2016-07-18 11:30:00,64.09,64.19,64.04,64.15,531987.0,50.4493,50.5281,50.41,50.4966,531987.0
2016-07-18 12:00:00,64.15,64.17,64.06,64.13,599577.0,50.4966,50.5123,50.4257,50.4808,599577.0
2016-07-18 12:30:00,64.13,64.17,64.03,64.12,429294.0,50.4808,50.5123,50.4021,50.473,429294.0
2016-07-18 13:00:00,64.11,64.14,64.0,64.03,418446.0,50.4651,50.4887,50.3785,50.4021,418446.0
2016-07-18 13:30:00,64.03,64.09,64.01,64.06,423338.0,50.4021,50.4493,50.3864,50.4257,423338.0
2016-07-18 14:00:00,64.07,64.09,64.02,64.08,366089.0,50.4336,50.4493,50.3942,50.4415,366089.0
2016-07-18 14:30:00,64.07,64.09,63.98,64.06,439773.0,50.4336,50.4493,50.3627,50.4257,439773.0
2016-07-18 15:00:00,64.06,64.08,64.0,64.03,549917.0,50.4257,50.4415,50.3785,50.4021,549917.0
2016-07-18 15:30:00,64.03,64.06,63.95,63.95,1336477.0,50.4021,50.4257,50.3391,50.3391,1336477.0
2016-07-19 09:30:00,63.61,63.83,63.46,63.81,1496369.0,50.0715,50.2447,49.9534,50.2289,1496369.0
2016-07-19 10:00:00,63.81,64.04,63.7,63.95,607264.0,50.2289,50.41,50.1423,50.3391,607264.0
2016-07-19 10:30:00,63.95,64.02,63.84,64.01,587309.0,50.3391,50.3942,50.2525,50.3864,587309.0
2016-07-19 11:00:00,64.02,64.1,63.96,64.0,1082574.0,50.3942,50.4572,50.347,50.3785,1082574.0
2016-07-19 11:30:00,64.0,64.06,63.84,63.88,715764.0,50.3785,50.4257,50.2525,50.284,715764.0
2016-07-19 12:00:00,63.88,63.95,63.84,63.94,422624.0,50.284,50.3391,50.2525,50.3313,422624.0
2016-07-19 12:30:00,63.93,64.0,63.85,63.93,351419.0,50.3234,50.3785,50.2604,50.3234,351419.0
2016-07-19 13:00:00,63.92,63.93,63.83,63.84,288285.0,50.3155,50.3234,50.2447,50.2525,288285.0
2016-07-19 13:30:00,63.84,63.87,63.8,63.82,314484.0,50.2525,50.2762,50.2211,50.2368,314484.0
2016-07-19 14:00:00,63.83,63.9,63.81,63.85,345399.0,50.2447,50.2998,50.2289,50.2604,345399.0
2016-07-19 14:30:00,63.84,63.87,63.81,63.84,251204.0,50.2525,50.2762,50.2289,50.2525,251204.0
2016-07-19 15:00:00,63.84,63.84,63.77,63.79,642912.0,50.2525,50.2525,50.1974,50.2132,642912.0
2016-07-19 15:30:00,63.79,63.87,63.75,63.86,1054394.0,50.2132,50.2762,50.1817,50.2683,1054394.0
2016-07-20 09:30:00,64.11,64.11,63.71,63.81,2018248.0,50.4651,50.4651,50.1502,50.2289,2018248.0
2016-07-20 10:00:00,63.81,64.09,63.77,64.0,847150.0,50.2289,50.4493,50.1974,50.3785,847150.0
2016-07-20 10:30:00,64.01,64.15,63.99,64.12,645013.0,50.3864,50.4966,50.3706,50.473,645013.0
2016-07-20 11:00:00,64.13,64.23,64.11,64.17,499432.0,50.4808,50.5595,50.4651,50.5123,499432.0
2016-07-20 11:30:00,64.17,64.18,64.03,64.03,409983.0,50.5123,50.5202,50.4021,50.4021,409983.0
2016-07-20 12:00:00,64.04,64.08,64.01,64.02,431575.0,50.41,50.4415,50.3864,50.3942,431575.0
2016-07-20 12:30:00,64.02,64.05,63.96,64.04,297675.0,50.3942,50.4179,50.347,50.41,297675.0
2016-07-20 13:00:00,64.04,64.1,64.02,64.04,383010.0,50.41,50.4572,50.3942,50.41,383010.0
2016-07-20 13:30:00,64.04,64.06,63.97,63.99,284216.0,50.41,50.4257,50.3549,50.3706,284216.0
2016-07-20 14:00:00,63.99,64.09,63.99,64.06,386038.0,50.3706,50.4493,50.3706,50.4257,386038.0
2016-07-20 14:30:00,64.06,64.08,63.98,64.01,431473.0,50.4257,50.4415,50.3627,50.3864,431473.0
2016-07-20 15:00:00,64.0,64.02,63.91,63.95,408742.0,50.3785,50.3942,50.3076,50.3391,408742.0
2016-07-20 15:30:00,63.95,64.04,63.91,63.94,1121298.0,50.3391,50.41,50.3076,50.3313,1121298.0
2016-07-21 09:30:00,64.0,64.09,63.76,63.94,1195737.0,50.3785,50.4493,50.1896,50.3313,1195737.0
2016-07-21 10:00:00,63.93,64.14,63.92,64.03,720348.0,50.3234,50.4887,50.3155,50.4021,720348.0
2016-07-21 10:30:00,64.03,64.18,64.02,64.11,665584.0,50.4021,50.5202,50.3942,50.4651,665584.0
2016-07-21 11:00:00,64.1,64.11,63.96,63.97,496237.0,50.4572,50.4651,50.347,50.3549,496237.0
2016-07-21 11:30:00,63.97,63.98,63.69,63.77,594667.0,50.3549,50.3627,50.1345,50.1974,594667.0
2016-07-21 12:00:00,63.78,63.84,63.66,63.74,379234.0,50.2053,50.2525,50.1109,50.1738,379234.0
2016-07-21 12:30:00,63.74,63.79,63.68,63.71,410886.0,50.1738,50.2132,50.1266,50.1502,410886.0
2016-07-21 13:00:00,63.71,63.84,63.68,63.82,278470.0,50.1502,50.2525,50.1266,50.2368,278470.0
2016-07-21 13:30:00,63.82,63.83,63.63,63.74,368057.0,50.2368,50.2447,50.0872,50.1738,368057.0
2016-07-21 14:00:00,63.74,63.78,63.69,63.73,402015.0,50.1738,50.2053,50.1345,50.166,402015.0
2016-07-21 14:30:00,63.73,63.81,63.71,63.77,267241.0,50.166,50.2289,50.1502,50.1974,267241.0
2016-07-21 15:00:00,63.76,63.77,63.65,63.75,413820.0,50.1896,50.1974,50.103,50.1817,413820.0
2016-07-21 15:30:00,63.75,63.78,63.67,63.7,1165880.0,50.1817,50.2053,50.1187,50.1423,1165880.0
2016-07-22 09:30:00,63.9,63.95,63.6,63.82,1045836.0,50.2998,50.3391,50.0636,50.2368,1045836.0
2016-07-22 10:00:00,63.83,63.97,63.81,63.82,484654.0,50.2447,50.3549,50.2289,50.2368,484654.0
2016-07-22 10:30:00,63.83,63.9,63.75,63.9,560950.0,50.2447,50.2998,50.1817,50.2998,560950.0
2016-07-22 11:00:00,63.9,63.93,63.71,63.75,500790.0,50.2998,50.3234,50.1502,50.1817,500790.0
2016-07-22 11:30:00,63.74,63.96,63.73,63.94,397538.0,50.1738,50.347,50.166,50.3313,397538.0
2016-07-22 12:00:00,63.95,64.08,63.95,64.07,378062.0,50.3391,50.4415,50.3391,50.4336,378062.0
2016-07-22 12:30:00,64.06,64.09,64.0,64.02,395981.0,50.4257,50.4493,50.3785,50.3942,395981.0
2016-07-22 13:00:00,64.02,64.08,63.97,64.06,323956.0,50.3942,50.4415,50.3549,50.4257,323956.0
2016-07-22 13:30:00,64.06,64.08,63.96,63.97,262138.0,50.4257,50.4415,50.347,50.3549,262138.0
2016-07-22 14:00:00,63.98,64.01,63.91,63.92,293522.0,50.3627,50.3864,50.3076,50.3155,293522.0
2016-07-22 14:30:00,63.92,63.96,63.89,63.96,245914.0,50.3155,50.347,50.2919,50.347,245914.0
2016-07-22 15:00:00,63.96,64.06,63.94,64.0,392924.0,50.347,50.4257,50.3313,50.3785,392924.0
2016-07-22 15:30:00,64.01,64.05,63.98,64.03,1138269.0,50.3864,50.4179,50.3627,50.4021,1138269.0
2016-07-25 09:30:00,63.98,64.15,63.9,64.12,949829.0,50.3627,50.4966,50.2998,50.473,949829.0
2016-07-25 10:00:00,64.11,64.17,63.9,64.0,540093.0,50.4651,50.5123,50.2998,50.3785,540093.0
2016-07-25 10:30:00,63.99,64.15,63.95,64.07,434789.0,50.3706,50.4966,50.3391,50.4336,434789.0
2016-07-25 11:00:00,64.07,64.07,63.85,63.9,479106.0,50.4336,50.4336,50.2604,50.2998,479106.0
2016-07-25 11:30:00,63.9,63.94,63.87,63.87,461651.0,50.2998,50.3313,50.2762,50.2762,461651.0
2016-07-25 12:00:00,63.88,63.93,63.81,63.86,331964.0,50.284,50.3234,50.2289,50.2683,331964.0
2016-07-25 12:30:00,63.87,63.89,63.8,63.84,346042.0,50.2762,50.2919,50.2211,50.2525,346042.0
2016-07-25 13:00:00,63.84,63.86,63.77,63.84,327833.0,50.2525,50.2683,50.1974,50.2525,327833.0
2016-07-25 13:30:00,63.84,63.85,63.73,63.76,259908.0,50.2525,50.2604,50.166,50.1896,259908.0
2016-07-25 14:00:00,63.76,63.82,63.73,63.75,364083.0,50.1896,50.2368,50.166,50.1817,364083.0
2016-07-25 14:30:00,63.75,63.76,63.72,63.73,388275.0,50.1817,50.1896,50.1581,50.166,388275.0
2016-07-25 15:00:00,63.74,63.78,63.67,63.77,404792.0,50.1738,50.2053,50.1187,50.1974,404792.0
2016-07-25 15:30:00,63.77,63.91,63.76,63.88,1060673.0,50.1974,50.3076,50.1896,50.284,1060673.0
2016-07-26 09:30:00,63.98,64.15,63.71,64.07,820410.0,50.3627,50.4966,50.1502,50.4336,820410.0
2016-07-26 10:00:00,64.07,64.16,63.97,64.14,668185.0,50.4336,50.5044,50.3549,50.4887,668185.0
2016-07-26 10:30:00,64.15,64.23,63.8,63.8,803406.0,50.4966,50.5595,50.2211,50.2211,803406.0
2016-07-26 11:00:00,63.8,64.06,63.78,64.04,527060.0,50.2211,50.4257,50.2053,50.41,527060.0
2016-07-26 11:30:00,64.04,64.15,63.97,64.15,409416.0,50.41,50.4966,50.3549,50.4966,409416.0
2016-07-26 12:00:00,64.15,64.26,64.09,64.2,366909.0,50.4966,50.5832,50.4493,50.5359,366909.0
2016-07-26 12:30:00,64.2,64.22,64.09,64.14,368875.0,50.5359,50.5517,50.4493,50.4887,368875.0
2016-07-26 13:00:00,64.14,64.22,64.01,64.02,424477.0,50.4887,50.5517,50.3864,50.3942,424477.0
2016-07-26 13:30:00,64.02,64.04,63.97,63.99,220206.0,50.3942,50.41,50.3549,50.3706,220206.0
2016-07-26 14:00:00,63.99,64.07,63.88,64.04,357505.0,50.3706,50.4336,50.284,50.41,357505.0
2016-07-26 14:30:00,64.04,64.11,64.04,64.05,297164.0,50.41,50.4651,50.41,50.4179,297164.0
2016-07-26 15:00:00,64.06,64.11,64.04,64.1,385711.0,50.4257,50.4651,50.41,50.4572,385711.0
2016-07-26 15:30:00,64.11,64.16,64.06,64.12,748774.0,50.4651,50.5044,50.4257,50.473,748774.0
2016-07-27 09:30:00,64.08,64.52,64.06,64.49,1340839.0,50.4415,50.7878,50.4257,50.7642,1340839.0
2016-07-27 10:00:00,64.5,64.69,64.44,64.58,822882.0,50.7721,50.9216,50.7248,50.835,822882.0
2016-07-27 10:30:00,64.58,64.61,64.26,64.31,704005.0,50.835,50.8587,50.5832,50.6225,704005.0
2016-07-27 11:00:00,64.32,64.44,64.26,64.36,497252.0,50.6304,50.7248,50.5832,50.6619,497252.0
2016-07-27 11:30:00,64.36,64.36,64.17,64.19,430907.0,50.6619,50.6619,50.5123,50.5281,430907.0
2016-07-27 12:00:00,64.19,64.27,64.14,64.27,509617.0,50.5281,50.591,50.4887,50.591,509617.0
2016-07-27 12:30:00,64.27,64.35,64.23,64.33,363880.0,50.591,50.654,50.5595,50.6383,363880.0
2016-07-27 13:00:00,64.34,64.36,64.11,64.13,388566.0,50.6461,50.6619,50.4651,50.4808,388566.0
2016-07-27 13:30:00,64.12,64.32,64.11,64.31,456296.0,50.473,50.6304,50.4651,50.6225,456296.0
2016-07-27 14:00:00,64.3,64.61,64.24,64.28,1513903.0,50.6146,50.8587,50.5674,50.5989,1513903.0
2016-07-27 14:30:00,64.29,64.55,64.26,64.53,592309.0,50.6068,50.8114,50.5832,50.7957,592309.0
2016-07-27 15:00:00,64.53,64.64,64.44,64.48,781906.0,50.7957,50.8823,50.7248,50.7563,781906.0
2016-07-27 15:30:00,64.48,64.53,64.28,64.35,1608536.0,50.7563,50.7957,50.5989,50.654,1608536.0
2016-07-28 09:30:00,64.0,64.12,63.72,64.08,1192834.0,50.3785,50.473,50.1581,50.4415,1192834.0
2016-07-28 10:00:00,64.09,64.18,63.98,64.17,589691.0,50.4493,50.5202,50.3627,50.5123,589691.0
2016-07-28 10:30:00,64.17,64.19,63.96,63.97,658283.0,50.5123,50.5281,50.347,50.3549,658283.0
2016-07-28 11:00:00,63.97,64.01,63.9,63.9,551768.0,50.3549,50.3864,50.2998,50.2998,551768.0
2016-07-28 11:30:00,63.9,63.93,63.81,63.87,566768.0,50.2998,50.3234,50.2289,50.2762,566768.0
2016-07-28 12:00:00,63.88,63.96,63.84,63.86,346612.0,50.284,50.347,50.2525,50.2683,346612.0
2016-07-28 12:30:00,63.86,63.91,63.83,63.9,355091.0,50.2683,50.3076,50.2447,50.2998,355091.0
2016-07-28 13:00:00,63.9,64.01,63.89,64.0,447396.0,50.2998,50.3864,50.2919,50.3785,447396.0
2016-07-28 13:30:00,64.0,64.1,63.99,64.09,462559.0,50.3785,50.4572,50.3706,50.4493,462559.0
2016-07-28 14:00:00,64.1,64.12,64.03,64.07,498189.0,50.4572,50.473,50.4021,50.4336,498189.0
2016-07-28 14:30:00,64.07,64.17,64.05,64.05,272470.0,50.4336,50.5123,50.4179,50.4179,272470.0
2016-07-28 15:00:00,64.06,64.17,64.05,64.14,460147.0,50.4257,50.5123,50.4179,50.4887,460147.0
2016-07-28 15:30:00,64.15,64.18,64.09,64.09,1181016.0,50.4966,50.5202,50.4493,50.4493,1181016.0
2016-07-29 09:30:00,63.8,64.24,63.8,63.97,1309053.0,50.2211,50.5674,50.2211,50.3549,1309053.0
2016-07-29 10:00:00,63.97,63.97,63.75,63.89,766968.0,50.3549,50.3549,50.1817,50.2919,766968.0
2016-07-29 10:30:00,63.9,64.1,63.86,64.05,836293.0,50.2998,50.4572,50.2683,50.4179,836293.0
2016-07-29 11:00:00,64.05,64.21,64.04,64.13,577166.0,50.4179,50.5438,50.41,50.4808,577166.0
2016-07-29 11:30:00,64.13,64.24,64.12,64.22,400361.0,50.4808,50.5674,50.473,50.5517,400361.0
2016-07-29 12:00:00,64.22,64.29,64.11,64.11,376083.0,50.5517,50.6068,50.4651,50.4651,376083.0
2016-07-29 12:30:00,64.12,64.16,64.03,64.06,320508.0,50.473,50.5044,50.4021,50.4257,320508.0
2016-07-29 13:00:00,64.06,64.11,64.02,64.11,281214.0,50.4257,50.4651,50.3942,50.4651,281214.0
2016-07-29 13:30:00,64.11,64.13,64.05,64.09,204589.0,50.4651,50.4808,50.4179,50.4493,204589.0
2016-07-29 14:00:00,64.09,64.1,64.03,64.09,260821.0,50.4493,50.4572,50.4021,50.4493,260821.0
2016-07-29 14:30:00,64.08,64.09,63.98,63.99,333251.0,50.4415,50.4493,50.3627,50.3706,333251.0
2016-07-29 15:00:00,63.99,64.01,63.9,63.95,490520.0,50.3706,50.3864,50.2998,50.3391,490520.0
2016-07-29 15:30:00,63.95,64.1,63.94,63.95,1306196.0,50.3391,50.4572,50.3313,50.3391,1306196.0
2016-08-01 09:30:00,64.15,64.19,63.98,64.03,1125950.0,50.4966,50.5281,50.3627,50.4021,1125950.0
2016-08-01 10:00:00,64.04,64.17,63.96,64.04,664768.0,50.41,50.5123,50.347,50.41,664768.0
2016-08-01 10:30:00,64.04,64.13,63.92,64.12,653137.0,50.41,50.4808,50.3155,50.473,653137.0
2016-08-01 11:00:00,64.11,64.31,64.08,64.11,723399.0,50.4651,50.6225,50.4415,50.4651,723399.0
2016-08-01 11:30:00,64.11,64.17,63.97,63.97,582449.0,50.4651,50.5123,50.3549,50.3549,582449.0
2016-08-01 12:00:00,63.97,64.0,63.66,63.69,686720.0,50.3549,50.3785,50.1109,50.1345,686720.0
2016-08-01 12:30:00,63.69,63.73,63.61,63.68,528100.0,50.1345,50.166,50.0715,50.1266,528100.0
2016-08-01 13:00:00,63.68,63.81,63.61,63.78,699537.0,50.1266,50.2289,50.0715,50.2053,699537.0
2016-08-01 13:30:00,63.78,63.86,63.75,63.84,645512.0,50.2053,50.2683,50.1817,50.2525,645512.0
2016-08-01 14:00:00,63.84,63.9,63.76,63.79,436754.0,50.2525,50.2998,50.1896,50.2132,436754.0
2016-08-01 14:30:00,63.78,63.84,63.75,63.81,357763.0,50.2053,50.2525,50.1817,50.2289,357763.0
2016-08-01 15:00:00,63.8,63.83,63.65,63.67,616590.0,50.2211,50.2447,50.103,50.1187,616590.0
2016-08-01 15:30:00,63.68,63.8,63.65,63.77,1343225.0,50.1266,50.2211,50.103,50.1974,1343225.0
2016-08-02 09:30:00,63.59,64.01,63.46,63.82,1293294.0,50.0558,50.3864,49.9534,50.2368,1293294.0
2016-08-02 10:00:00,63.83,63.89,63.51,63.72,936720.0,50.2447,50.2919,49.9928,50.1581,936720.0
2016-08-02 10:30:00,63.73,63.73,63.43,63.43,783254.0,50.166,50.166,49.9298,49.9298,783254.0
2016-08-02 11:00:00,63.44,63.78,63.43,63.74,1242182.0,49.9377,50.2053,49.9298,50.1738,1242182.0
2016-08-02 11:30:00,63.74,63.76,63.52,63.71,838656.0,50.1738,50.1896,50.0007,50.1502,838656.0
2016-08-02 12:00:00,63.7,63.74,63.51,63.63,795045.0,50.1423,50.1738,49.9928,50.0872,795045.0
2016-08-02 12:30:00,63.63,63.69,63.56,63.57,720478.0,50.0872,50.1345,50.0321,50.04,720478.0
2016-08-02 13:00:00,63.57,63.71,63.38,63.7,809371.0,50.04,50.1502,49.8905,50.1423,809371.0
2016-08-02 13:30:00,63.69,63.7,63.52,63.55,444289.0,50.1345,50.1423,50.0007,50.0243,444289.0
2016-08-02 14:00:00,63.56,63.71,63.55,63.61,702233.0,50.0321,50.1502,50.0243,50.0715,702233.0
2016-08-02 14:30:00,63.62,63.65,63.52,63.55,823694.0,50.0794,50.103,50.0007,50.0243,823694.0
2016-08-02 15:00:00,63.55,63.6,63.45,63.58,992021.0,50.0243,50.0636,49.9456,50.0479,992021.0
2016-08-02 15:30:00,63.58,63.71,63.55,63.65,1617467.0,50.0479,50.1502,50.0243,50.103,1617467.0
2016-08-03 09:30:00,63.69,64.13,63.65,64.04,1033685.0,50.1345,50.4808,50.103,50.41,1033685.0
2016-08-03 10:00:00,64.04,64.28,63.96,64.18,869332.0,50.41,50.5989,50.347,50.5202,869332.0
2016-08-03 10:30:00,64.18,64.36,64.04,64.22,663639.0,50.5202,50.6619,50.41,50.5517,663639.0
2016-08-03 11:00:00,64.22,64.49,64.16,64.45,676599.0,50.5517,50.7642,50.5044,50.7327,676599.0
2016-08-03 11:30:00,64.45,64.61,64.43,64.54,908695.0,50.7327,50.8587,50.717,50.8036,908695.0
2016-08-03 12:00:00,64.54,64.57,64.47,64.52,389614.0,50.8036,50.8272,50.7485,50.7878,389614.0
2016-08-03 12:30:00,64.52,64.57,64.48,64.53,378741.0,50.7878,50.8272,50.7563,50.7957,378741.0
2016-08-03 13:00:00,64.54,64.57,64.47,64.5,663671.0,50.8036,50.8272,50.7485,50.7721,663671.0
2016-08-03 13:30:00,64.51,64.54,64.34,64.4,804874.0,50.7799,50.8036,50.6461,50.6934,804874.0
2016-08-03 14:00:00,64.41,64.42,64.24,64.25,769456.0,50.7012,50.7091,50.5674,50.5753,769456.0
2016-08-03 14:30:00,64.25,64.45,64.23,64.34,585489.0,50.5753,50.7327,50.5595,50.6461,585489.0
2016-08-03 15:00:00,64.35,64.48,64.33,64.48,461493.0,50.654,50.7563,50.6383,50.7563,461493.0
2016-08-03 15:30:00,64.48,64.67,64.41,64.66,2080361.0,50.7563,50.9059,50.7012,50.898,2080361.0
2016-08-04 09:30:00,64.49,64.82,64.4,64.41,1443947.0,50.7642,51.024,50.6934,50.7012,1443947.0
2016-08-04 10:00:00,64.41,64.52,64.28,64.48,884264.0,50.7012,50.7878,50.5989,50.7563,884264.0
2016-08-04 10:30:00,64.48,64.53,64.27,64.44,742784.0,50.7563,50.7957,50.591,50.7248,742784.0
2016-08-04 11:00:00,64.43,64.49,64.29,64.38,672228.0,50.717,50.7642,50.6068,50.6776,672228.0
2016-08-04 11:30:00,64.38,64.46,64.34,64.4,456652.0,50.6776,50.7406,50.6461,50.6934,456652.0
2016-08-04 12:00:00,64.41,64.5,64.34,64.39,372589.0,50.7012,50.7721,50.6461,50.6855,372589.0
2016-08-04 12:30:00,64.39,64.43,64.35,64.38,296328.0,50.6855,50.717,50.654,50.6776,296328.0
2016-08-04 13:00:00,64.38,64.43,64.34,64.42,415081.0,50.6776,50.717,50.6461,50.7091,415081.0
2016-08-04 13:30:00,64.42,64.44,64.39,64.42,304751.0,50.7091,50.7248,50.6855,50.7091,304751.0
2016-08-04 14:00:00,64.42,64.5,64.4,64.48,440999.0,50.7091,50.7721,50.6934,50.7563,440999.0
2016-08-04 14:30:00,64.47,64.55,64.44,64.54,423409.0,50.7485,50.8114,50.7248,50.8036,423409.0
2016-08-04 15:00:00,64.53,64.62,64.49,64.61,730540.0,50.7957,50.8665,50.7642,50.8587,730540.0
2016-08-04 15:30:00,64.61,64.67,64.55,64.58,1411946.0,50.8587,50.9059,50.8114,50.835,1411946.0
2016-08-05 09:30:00,65.14,65.8,65.07,65.8,2586667.0,51.2759,51.7954,51.2208,51.7954,2586667.0
2016-08-05 10:00:00,65.8,65.85,65.71,65.73,1416866.0,51.7954,51.8347,51.7245,51.7403,1416866.0
2016-08-05 10:30:00,65.74,65.93,65.67,65.92,1143612.0,51.7482,51.8977,51.6931,51.8898,1143612.0
2016-08-05 11:00:00,65.92,66.05,65.91,66.02,1162766.0,51.8898,51.9922,51.882,51.9686,1162766.0
2016-08-05 11:30:00,66.01,66.14,66.0,66.05,635641.0,51.9607,52.063,51.9528,51.9922,635641.0
2016-08-05 12:00:00,66.05,66.16,66.03,66.16,608101.0,51.9922,52.0788,51.9764,52.0788,608101.0
2016-08-05 12:30:00,66.16,66.2,66.12,66.2,502891.0,52.0788,52.1103,52.0473,52.1103,502891.0
2016-08-05 13:00:00,66.2,66.36,66.19,66.31,935619.0,52.1103,52.2362,52.1024,52.1968,935619.0
2016-08-05 13:30:00,66.3,66.37,66.25,66.28,864210.0,52.189,52.2441,52.1496,52.1732,864210.0
2016-08-05 14:00:00,66.29,66.29,66.18,66.19,863762.0,52.1811,52.1811,52.0945,52.1024,863762.0
2016-08-05 14:30:00,66.19,66.26,66.16,66.19,797940.0,52.1024,52.1575,52.0788,52.1024,797940.0
2016-08-05 15:00:00,66.19,66.31,66.18,66.3,1114617.0,52.1024,52.1968,52.0945,52.189,1114617.0
2016-08-05 15:30:00,66.3,66.36,66.24,66.29,3042440.0,52.189,52.2362,52.1417,52.1811,3042440.0
2016-08-08 09:30:00,66.07,66.49,66.03,66.2,1770900.0,52.0079,52.3385,51.9764,52.1103,1770900.0
2016-08-08 10:00:00,66.2,66.29,65.93,65.94,838501.0,52.1103,52.1811,51.8977,51.9056,838501.0
2016-08-08 10:30:00,65.94,66.12,65.84,65.92,865678.0,51.9056,52.0473,51.8269,51.8898,865678.0
2016-08-08 11:00:00,65.92,66.07,65.91,66.03,693631.0,51.8898,52.0079,51.882,51.9764,693631.0
2016-08-08 11:30:00,66.03,66.1,65.96,66.1,754315.0,51.9764,52.0315,51.9213,52.0315,754315.0
2016-08-08 12:00:00,66.09,66.11,65.97,66.05,585684.0,52.0237,52.0394,51.9292,51.9922,585684.0
2016-08-08 12:30:00,66.05,66.12,66.01,66.11,390781.0,51.9922,52.0473,51.9607,52.0394,390781.0
2016-08-08 13:00:00,66.11,66.15,66.06,66.14,311589.0,52.0394,52.0709,52.0001,52.063,311589.0
2016-08-08 13:30:00,66.15,66.17,66.02,66.08,500510.0,52.0709,52.0866,51.9686,52.0158,500510.0
2016-08-08 14:00:00,66.09,66.1,65.9,65.94,333259.0,52.0237,52.0315,51.8741,51.9056,333259.0
2016-08-08 14:30:00,65.94,65.98,65.91,65.95,321860.0,51.9056,51.9371,51.882,51.9135,321860.0
2016-08-08 15:00:00,65.96,66.01,65.94,66.0,354991.0,51.9213,51.9607,51.9056,51.9528,354991.0
2016-08-08 15:30:00,66.0,66.12,65.98,66.09,1089796.0,51.9528,52.0473,51.9371,52.0237,1089796.0
2016-08-09 09:30:00,66.18,66.28,66.01,66.18,1429888.0,52.0945,52.1732,51.9607,52.0945,1429888.0
2016-08-09 10:00:00,66.18,66.18,65.95,66.06,613231.0,52.0945,52.0945,51.9135,52.0001,613231.0
2016-08-09 10:30:00,66.06,66.12,65.88,66.0,1594952.0,52.0001,52.0473,51.8584,51.9528,1594952.0
2016-08-09 11:00:00,66.0,66.11,65.99,66.04,748114.0,51.9528,52.0394,51.9449,51.9843,748114.0
2016-08-09 11:30:00,66.04,66.11,65.95,65.97,392914.0,51.9843,52.0394,51.9135,51.9292,392914.0
2016-08-09 12:00:00,65.97,66.03,65.8,65.8,344090.0,51.9292,51.9764,51.7954,51.7954,344090.0
2016-08-09 12:30:00,65.8,65.85,65.73,65.76,468280.0,51.7954,51.8347,51.7403,51.7639,468280.0
2016-08-09 13:00:00,65.76,65.86,65.76,65.8,334895.0,51.7639,51.8426,51.7639,51.7954,334895.0
2016-08-09 13:30:00,65.81,65.88,65.8,65.81,464829.0,51.8033,51.8584,51.7954,51.8033,464829.0
2016-08-09 14:00:00,65.81,65.82,65.7,65.7,349873.0,51.8033,51.8111,51.7167,51.7167,349873.0
2016-08-09 14:30:00,65.71,65.84,65.69,65.83,611712.0,51.7245,51.8269,51.7088,51.819,611712.0
2016-08-09 15:00:00,65.83,65.93,65.79,65.92,416966.0,51.819,51.8977,51.7875,51.8898,416966.0
2016-08-09 15:30:00,65.92,65.95,65.85,65.87,1052343.0,51.8898,51.9135,51.8347,51.8505,1052343.0
2016-08-10 09:30:00,65.92,66.07,65.79,65.88,945720.0,51.8898,52.0079,51.7875,51.8584,945720.0
2016-08-10 10:00:00,65.89,65.94,65.64,65.69,744345.0,51.8662,51.9056,51.6694,51.7088,744345.0
2016-08-10 10:30:00,65.69,65.74,65.46,65.48,894380.0,51.7088,51.7482,51.5278,51.5435,894380.0
2016-08-10 11:00:00,65.48,65.66,65.41,65.47,698081.0,51.5435,51.6852,51.4884,51.5356,698081.0
2016-08-10 11:30:00,65.47,65.48,65.33,65.37,431706.0,51.5356,51.5435,51.4254,51.4569,431706.0
2016-08-10 12:00:00,65.36,65.49,65.32,65.44,439299.0,51.449,51.5514,51.4175,51.512,439299.0
2016-08-10 12:30:00,65.44,65.45,65.33,65.34,461605.0,51.512,51.5199,51.4254,51.4333,461605.0
2016-08-10 13:00:00,65.34,65.36,65.21,65.27,555778.0,51.4333,51.449,51.331,51.3782,555778.0
2016-08-10 13:30:00,65.28,65.35,65.21,65.33,408139.0,51.3861,51.4412,51.331,51.4254,408139.0
2016-08-10 14:00:00,65.32,65.38,65.22,65.27,1082794.0,51.4175,51.4648,51.3388,51.3782,1082794.0
2016-08-10 14:30:00,65.28,65.3,65.19,65.23,500322.0,51.3861,51.4018,51.3152,51.3467,500322.0
2016-08-10 15:00:00,65.23,65.37,65.16,65.28,939435.0,51.3467,51.4569,51.2916,51.3861,939435.0
2016-08-10 15:30:00,65.29,65.34,65.17,65.29,1792483.0,51.3939,51.4333,51.2995,51.3939,1792483.0
2016-08-11 09:30:00,65.27,65.56,65.02,65.22,1252160.0,51.3782,51.6065,51.1814,51.3388,1252160.0
2016-08-11 10:00:00,65.22,65.32,65.19,65.23,589104.0,51.3388,51.4175,51.3152,51.3467,589104.0
2016-08-11 10:30:00,65.23,65.5,65.23,65.43,683696.0,51.3467,51.5592,51.3467,51.5041,683696.0
2016-08-11 11:00:00,65.44,65.69,65.39,65.63,690856.0,51.512,51.7088,51.4727,51.6616,690856.0
2016-08-11 11:30:00,65.63,65.68,65.53,65.59,468495.0,51.6616,51.7009,51.5829,51.6301,468495.0
2016-08-11 12:00:00,65.59,65.64,65.54,65.64,780456.0,51.6301,51.6694,51.5907,51.6694,780456.0
2016-08-11 12:30:00,65.64,65.66,65.56,65.58,327899.0,51.6694,51.6852,51.6065,51.6222,327899.0
2016-08-11 13:00:00,65.58,65.64,65.51,65.52,377125.0,51.6222,51.6694,51.5671,51.575,377125.0
2016-08-11 13:30:00,65.51,65.54,65.46,65.47,392241.0,51.5671,51.5907,51.5278,51.5356,392241.0
2016-08-11 14:00:00,65.48,65.6,65.47,65.56,367829.0,51.5435,51.638,51.5356,51.6065,367829.0
2016-08-11 14:30:00,65.56,65.58,65.47,65.52,330170.0,51.6065,51.6222,51.5356,51.575,330170.0
2016-08-11 15:00:00,65.51,65.55,65.5,65.53,379397.0,51.5671,51.5986,51.5592,51.5829,379397.0
2016-08-11 15:30:00,65.53,65.62,65.44,65.45,941161.0,51.5829,51.6537,51.512,51.5199,941161.0
2016-08-12 09:30:00,64.97,65.23,64.86,65.13,1220362.0,51.142,51.3467,51.0555,51.268,1220362.0
2016-08-12 10:00:00,65.13,65.29,65.09,65.14,689216.0,51.268,51.3939,51.2365,51.2759,689216.0
2016-08-12 10:30:00,65.15,65.15,65.03,65.04,390321.0,51.2837,51.2837,51.1893,51.1971,390321.0
2016-08-12 11:00:00,65.05,65.22,65.05,65.19,518539.0,51.205,51.3388,51.205,51.3152,518539.0
2016-08-12 11:30:00,65.2,65.21,65.09,65.12,404361.0,51.3231,51.331,51.2365,51.2601,404361.0
2016-08-12 12:00:00,65.12,65.15,65.03,65.09,275658.0,51.2601,51.2837,51.1893,51.2365,275658.0
2016-08-12 12:30:00,65.09,65.16,65.06,65.09,260720.0,51.2365,51.2916,51.2129,51.2365,260720.0
2016-08-12 13:00:00,65.08,65.1,64.98,65.09,226038.0,51.2286,51.2444,51.1499,51.2365,226038.0
2016-08-12 13:30:00,65.09,65.11,65.0,65.01,270792.0,51.2365,51.2522,51.1657,51.1735,270792.0
2016-08-12 14:00:00,65.0,65.13,65.0,65.11,441935.0,51.1657,51.268,51.1657,51.2522,441935.0
2016-08-12 14:30:00,65.11,65.17,65.1,65.15,304775.0,51.2522,51.2995,51.2444,51.2837,304775.0
2016-08-12 15:00:00,65.16,65.22,65.13,65.22,418535.0,51.2916,51.3388,51.268,51.3388,418535.0
2016-08-12 15:30:00,65.22,65.35,65.2,65.31,997261.0,51.3388,51.4412,51.3231,51.4097,997261.0
2016-08-15 09:30:00,65.56,65.63,65.46,65.5,869441.0,51.6065,51.6616,51.5278,51.5592,869441.0
2016-08-15 10:00:00,65.5,65.68,65.49,65.62,476857.0,51.5592,51.7009,51.5514,51.6537,476857.0
2016-08-15 10:30:00,65.63,65.69,65.56,65.68,450344.0,51.6616,51.7088,51.6065,51.7009,450344.0
2016-08-15 11:00:00,65.68,65.71,65.58,65.62,331125.0,51.7009,51.7245,51.6222,51.6537,331125.0
2016-08-15 11:30:00,65.62,65.62,65.55,65.58,274018.0,51.6537,51.6537,51.5986,51.6222,274018.0
2016-08-15 12:00:00,65.57,65.61,65.55,65.55,298450.0,51.6143,51.6458,51.5986,51.5986,298450.0
2016-08-15 12:30:00,65.55,65.58,65.52,65.56,327523.0,51.5986,51.6222,51.575,51.6065,327523.0
2016-08-15 13:00:00,65.56,65.63,65.56,65.62,315620.0,51.6065,51.6616,51.6065,51.6537,315620.0
2016-08-15 13:30:00,65.62,65.66,65.59,65.59,384275.0,51.6537,51.6852,51.6301,51.6301,384275.0
2016-08-15 14:00:00,65.6,65.74,65.6,65.7,501860.0,51.638,51.7482,51.638,51.7167,501860.0
2016-08-15 14:30:00,65.7,65.75,65.7,65.72,511487.0,51.7167,51.756,51.7167,51.7324,511487.0
2016-08-15 15:00:00,65.72,65.81,65.7,65.72,545195.0,51.7324,51.8033,51.7167,51.7324,545195.0
2016-08-15 15:30:00,65.72,65.83,65.7,65.74,1421507.0,51.7324,51.819,51.7167,51.7482,1421507.0
2016-08-16 09:30:00,65.36,65.67,65.24,65.57,1211694.0,51.449,51.6931,51.3546,51.6143,1211694.0
2016-08-16 10:00:00,65.57,65.83,65.56,65.69,718786.0,51.6143,51.819,51.6065,51.7088,718786.0
2016-08-16 10:30:00,65.68,65.69,65.43,65.48,583828.0,51.7009,51.7088,51.5041,51.5435,583828.0
2016-08-16 11:00:00,65.48,65.77,65.45,65.73,428444.0,51.5435,51.7718,51.5199,51.7403,428444.0
2016-08-16 11:30:00,65.72,65.73,65.58,65.66,455958.0,51.7324,51.7403,51.6222,51.6852,455958.0
2016-08-16 12:00:00,65.67,65.75,65.59,65.72,355773.0,51.6931,51.756,51.6301,51.7324,355773.0
2016-08-16 12:30:00,65.72,65.79,65.66,65.76,219515.0,51.7324,51.7875,51.6852,51.7639,219515.0
2016-08-16 13:00:00,65.77,65.86,65.7,65.73,358165.0,51.7718,51.8426,51.7167,51.7403,358165.0
2016-08-16 13:30:00,65.72,65.85,65.67,65.79,290877.0,51.7324,51.8347,51.6931,51.7875,290877.0
2016-08-16 14:00:00,65.8,65.9,65.77,65.88,493888.0,51.7954,51.8741,51.7718,51.8584,493888.0
2016-08-16 14:30:00,65.88,65.96,65.83,65.9,347577.0,51.8584,51.9213,51.819,51.8741,347577.0
2016-08-16 15:00:00,65.89,65.91,65.82,65.83,415249.0,51.8662,51.882,51.8111,51.819,415249.0
2016-08-16 15:30:00,65.83,65.89,65.71,65.72,1425409.0,51.819,51.8662,51.7245,51.7324,1425409.0
2016-08-17 09:30:00,65.8,65.98,65.72,65.77,976404.0,51.7954,51.9371,51.7324,51.7718,976404.0
2016-08-17 10:00:00,65.76,65.78,65.59,65.59,1461288.0,51.7639,51.7796,51.6301,51.6301,1461288.0
2016-08-17 10:30:00,65.6,65.7,65.56,65.56,667564.0,51.638,51.7167,51.6065,51.6065,667564.0
2016-08-17 11:00:00,65.56,65.74,65.56,65.63,738970.0,51.6065,51.7482,51.6065,51.6616,738970.0
2016-08-17 11:30:00,65.63,65.7,65.57,65.57,319687.0,51.6616,51.7167,51.6143,51.6143,319687.0
2016-08-17 12:00:00,65.58,65.73,65.57,65.72,326214.0,51.6222,51.7403,51.6143,51.7324,326214.0
2016-08-17 12:30:00,65.72,65.86,65.7,65.82,428558.0,51.7324,51.8426,51.7167,51.8111,428558.0
2016-08-17 13:00:00,65.83,65.87,65.78,65.8,367768.0,51.819,51.8505,51.7796,51.7954,367768.0
2016-08-17 13:30:00,65.8,65.95,65.79,65.8,322171.0,51.7954,51.9135,51.7875,51.7954,322171.0
2016-08-17 14:00:00,65.8,65.91,65.54,65.69,1575048.0,51.7954,51.882,51.5907,51.7088,1575048.0
2016-08-17 14:30:00,65.69,65.88,65.59,65.88,558239.0,51.7088,51.8584,51.6301,51.8584,558239.0
2016-08-17 15:00:00,65.88,65.91,65.73,65.9,886735.0,51.8584,51.882,51.7403,51.8741,886735.0
2016-08-17 15:30:00,65.89,65.93,65.85,65.87,1739049.0,51.8662,51.8977,51.8347,51.8505,1739049.0
2016-08-18 09:30:00,65.62,65.93,65.53,65.68,840622.0,51.6537,51.8977,51.5829,51.7009,840622.0
2016-08-18 10:00:00,65.68,65.87,65.65,65.69,448570.0,51.7009,51.8505,51.6773,51.7088,448570.0
2016-08-18 10:30:00,65.69,65.89,65.68,65.87,501246.0,51.7088,51.8662,51.7009,51.8505,501246.0
2016-08-18 11:00:00,65.88,65.94,65.79,65.94,567468.0,51.8584,51.9056,51.7875,51.9056,567468.0
2016-08-18 11:30:00,65.94,65.99,65.74,65.79,650026.0,51.9056,51.9449,51.7482,51.7875,650026.0
2016-08-18 12:00:00,65.78,65.79,65.61,65.64,616793.0,51.7796,51.7875,51.6458,51.6694,616793.0
2016-08-18 12:30:00,65.63,65.73,65.6,65.69,397339.0,51.6616,51.7403,51.638,51.7088,397339.0
2016-08-18 13:00:00,65.68,65.78,65.68,65.76,326793.0,51.7009,51.7796,51.7009,51.7639,326793.0
2016-08-18 13:30:00,65.76,65.85,65.74,65.76,504836.0,51.7639,51.8347,51.7482,51.7639,504836.0
2016-08-18 14:00:00,65.76,65.81,65.74,65.77,349983.0,51.7639,51.8033,51.7482,51.7718,349983.0
2016-08-18 14:30:00,65.77,65.82,65.7,65.78,360196.0,51.7718,51.8111,51.7167,51.7796,360196.0
2016-08-18 15:00:00,65.78,65.85,65.77,65.8,360714.0,51.7796,51.8347,51.7718,51.7954,360714.0
2016-08-18 15:30:00,65.8,65.94,65.75,65.94,1458021.0,51.7954,51.9056,51.756,51.9056,1458021.0
2016-08-19 09:30:00,65.72,65.77,65.22,65.37,2073370.0,51.7324,51.7718,51.3388,51.4569,2073370.0
2016-08-19 10:00:00,65.37,65.65,65.35,65.65,783421.0,51.4569,51.6773,51.4412,51.6773,783421.0
2016-08-19 10:30:00,65.65,65.75,65.6,65.72,457879.0,51.6773,51.756,51.638,51.7324,457879.0
2016-08-19 11:00:00,65.71,65.89,65.69,65.86,409570.0,51.7245,51.8662,51.7088,51.8426,409570.0
2016-08-19 11:30:00,65.86,65.9,65.71,65.78,428959.0,51.8426,51.8741,51.7245,51.7796,428959.0
2016-08-19 12:00:00,65.78,65.91,65.77,65.9,278764.0,51.7796,51.882,51.7718,51.8741,278764.0
2016-08-19 12:30:00,65.9,65.9,65.69,65.73,259832.0,51.8741,51.8741,51.7088,51.7403,259832.0
2016-08-19 13:00:00,65.72,65.74,65.66,65.7,260160.0,51.7324,51.7482,51.6852,51.7167,260160.0
2016-08-19 13:30:00,65.7,65.8,65.64,65.73,301231.0,51.7167,51.7954,51.6694,51.7403,301231.0
2016-08-19 14:00:00,65.73,65.79,65.72,65.78,250128.0,51.7403,51.7875,51.7324,51.7796,250128.0
2016-08-19 14:30:00,65.78,65.86,65.75,65.81,323003.0,51.7796,51.8426,51.756,51.8033,323003.0
2016-08-19 15:00:00,65.81,65.86,65.78,65.86,418156.0,51.8033,51.8426,51.7796,51.8426,418156.0
2016-08-19 15:30:00,65.86,65.88,65.78,65.84,1113503.0,51.8426,51.8584,51.7796,51.8269,1113503.0
2016-08-22 09:30:00,65.75,65.75,65.41,65.51,1049687.0,51.756,51.756,51.4884,51.5671,1049687.0
2016-08-22 10:00:00,65.51,65.78,65.43,65.69,675320.0,51.5671,51.7796,51.5041,51.7088,675320.0
2016-08-22 10:30:00,65.69,65.82,65.68,65.73,470674.0,51.7088,51.8111,51.7009,51.7403,470674.0
2016-08-22 11:00:00,65.72,65.85,65.56,65.59,578323.0,51.7324,51.8347,51.6065,51.6301,578323.0
2016-08-22 11:30:00,65.59,65.66,65.54,65.6,408652.0,51.6301,51.6852,51.5907,51.638,408652.0
2016-08-22 12:00:00,65.6,65.85,65.52,65.82,384455.0,51.638,51.8347,51.575,51.8111,384455.0
2016-08-22 12:30:00,65.82,65.86,65.72,65.8,312606.0,51.8111,51.8426,51.7324,51.7954,312606.0
2016-08-22 13:00:00,65.8,65.83,65.61,65.69,448594.0,51.7954,51.819,51.6458,51.7088,448594.0
2016-08-22 13:30:00,65.68,65.79,65.62,65.74,280590.0,51.7009,51.7875,51.6537,51.7482,280590.0
2016-08-22 14:00:00,65.74,65.86,65.74,65.75,370593.0,51.7482,51.8426,51.7482,51.756,370593.0
2016-08-22 14:30:00,65.74,65.88,65.73,65.82,418110.0,51.7482,51.8584,51.7403,51.8111,418110.0
2016-08-22 15:00:00,65.81,65.85,65.78,65.81,448162.0,51.8033,51.8347,51.7796,51.8033,448162.0
2016-08-22 15:30:00,65.81,65.83,65.77,65.79,862658.0,51.8033,51.819,51.7718,51.7875,862658.0
2016-08-23 09:30:00,66.07,66.3,66.07,66.26,1329433.0,52.0079,52.189,52.0079,52.1575,1329433.0
2016-08-23 10:00:00,66.26,66.34,66.16,66.2,786304.0,52.1575,52.2205,52.0788,52.1103,786304.0
2016-08-23 10:30:00,66.2,66.21,66.11,66.15,600800.0,52.1103,52.1181,52.0394,52.0709,600800.0
2016-08-23 11:00:00,66.15,66.16,66.01,66.11,462270.0,52.0709,52.0788,51.9607,52.0394,462270.0
2016-08-23 11:30:00,66.12,66.16,66.01,66.01,432135.0,52.0473,52.0788,51.9607,51.9607,432135.0
2016-08-23 12:00:00,66.02,66.02,65.89,65.95,400355.0,51.9686,51.9686,51.8662,51.9135,400355.0
2016-08-23 12:30:00,65.94,66.04,65.91,65.97,285145.0,51.9056,51.9843,51.882,51.9292,285145.0
2016-08-23 13:00:00,65.97,66.03,65.96,65.98,292871.0,51.9292,51.9764,51.9213,51.9371,292871.0
2016-08-23 13:30:00,65.98,66.04,65.96,66.02,231784.0,51.9371,51.9843,51.9213,51.9686,231784.0
2016-08-23 14:00:00,66.02,66.02,65.93,65.99,250920.0,51.9686,51.9686,51.8977,51.9449,250920.0
2016-08-23 14:30:00,65.99,66.02,65.88,65.9,332604.0,51.9449,51.9686,51.8584,51.8741,332604.0
2016-08-23 15:00:00,65.89,65.92,65.84,65.9,401026.0,51.8662,51.8898,51.8269,51.8741,401026.0
2016-08-23 15:30:00,65.89,65.9,65.76,65.77,1050842.0,51.8662,51.8741,51.7639,51.7718,1050842.0
2016-08-24 09:30:00,65.99,66.23,65.77,66.02,1401806.0,51.9449,52.1339,51.7718,51.9686,1401806.0
2016-08-24 10:00:00,66.03,66.16,66.01,66.1,663841.0,51.9764,52.0788,51.9607,52.0315,663841.0
2016-08-24 10:30:00,66.1,66.13,65.9,65.97,579106.0,52.0315,52.0552,51.8741,51.9292,579106.0
2016-08-24 11:00:00,65.97,66.06,65.91,65.98,545088.0,51.9292,52.0001,51.882,51.9371,545088.0
2016-08-24 11:30:00,65.98,66.04,65.89,65.95,496282.0,51.9371,51.9843,51.8662,51.9135,496282.0
2016-08-24 12:00:00,65.95,66.07,65.92,66.03,381877.0,51.9135,52.0079,51.8898,51.9764,381877.0
2016-08-24 12:30:00,66.04,66.14,66.03,66.11,444460.0,51.9843,52.063,51.9764,52.0394,444460.0
2016-08-24 13:00:00,66.1,66.17,66.07,66.16,408190.0,52.0315,52.0866,52.0079,52.0788,408190.0
2016-08-24 13:30:00,66.15,66.17,66.12,66.13,308596.0,52.0709,52.0866,52.0473,52.0552,308596.0
2016-08-24 14:00:00,66.13,66.15,65.99,66.02,550415.0,52.0552,52.0709,51.9449,51.9686,550415.0
2016-08-24 14:30:00,66.02,66.13,65.99,66.08,385890.0,51.9686,52.0552,51.9449,52.0158,385890.0
2016-08-24 15:00:00,66.08,66.09,65.99,66.03,556356.0,52.0158,52.0237,51.9449,51.9764,556356.0
2016-08-24 15:30:00,66.03,66.06,65.84,65.96,1722115.0,51.9764,52.0001,51.8269,51.9213,1722115.0
2016-08-25 09:30:00,65.91,66.08,65.81,65.91,960927.0,51.882,52.0158,51.8033,51.882,960927.0
2016-08-25 10:00:00,65.91,66.04,65.88,65.91,577464.0,51.882,51.9843,51.8584,51.882,577464.0
2016-08-25 10:30:00,65.91,65.94,65.79,65.94,523007.0,51.882,51.9056,51.7875,51.9056,523007.0
2016-08-25 11:00:00,65.93,66.1,65.93,66.05,480878.0,51.8977,52.0315,51.8977,51.9922,480878.0
2016-08-25 11:30:00,66.04,66.14,66.03,66.11,563693.0,51.9843,52.063,51.9764,52.0394,563693.0
2016-08-25 12:00:00,66.11,66.11,65.95,65.96,370092.0,52.0394,52.0394,51.9135,51.9213,370092.0
2016-08-25 12:30:00,65.97,66.06,65.96,66.02,243412.0,51.9292,52.0001,51.9213,51.9686,243412.0
2016-08-25 13:00:00,66.02,66.06,65.99,66.05,276473.0,51.9686,52.0001,51.9449,51.9922,276473.0
2016-08-25 13:30:00,66.06,66.07,65.9,66.01,344969.0,52.0001,52.0079,51.8741,51.9607,344969.0
2016-08-25 14:00:00,66.01,66.02,65.9,65.97,333499.0,51.9607,51.9686,51.8741,51.9292,333499.0
2016-08-25 14:30:00,65.97,66.03,65.93,65.97,365342.0,51.9292,51.9764,51.8977,51.9292,365342.0
2016-08-25 15:00:00,65.98,66.05,65.95,66.01,440794.0,51.9371,51.9922,51.9135,51.9607,440794.0
2016-08-25 15:30:00,66.01,66.1,65.99,66.1,1235333.0,51.9607,52.0315,51.9449,52.0315,1235333.0
2016-08-26 09:30:00,66.33,66.5,66.19,66.26,1109165.0,52.2126,52.3464,52.1024,52.1575,1109165.0
2016-08-26 10:00:00,66.25,66.88,66.16,66.36,3082765.0,52.1496,52.6455,52.0788,52.2362,3082765.0
2016-08-26 10:30:00,66.36,66.49,66.21,66.29,825616.0,52.2362,52.3385,52.1181,52.1811,825616.0
2016-08-26 11:00:00,66.3,66.45,66.23,66.42,761425.0,52.189,52.307,52.1339,52.2834,761425.0
2016-08-26 11:30:00,66.42,66.44,66.07,66.1,768393.0,52.2834,52.2992,52.0079,52.0315,768393.0
2016-08-26 12:00:00,66.1,66.1,65.84,66.02,841113.0,52.0315,52.0315,51.8269,51.9686,841113.0
2016-08-26 12:30:00,66.01,66.15,65.99,66.11,424855.0,51.9607,52.0709,51.9449,52.0394,424855.0
2016-08-26 13:00:00,66.11,66.23,66.0,66.15,506459.0,52.0394,52.1339,51.9528,52.0709,506459.0
2016-08-26 13:30:00,66.15,66.17,66.01,66.07,351584.0,52.0709,52.0866,51.9607,52.0079,351584.0
2016-08-26 14:00:00,66.07,66.12,65.93,66.02,572094.0,52.0079,52.0473,51.8977,51.9686,572094.0
2016-08-26 14:30:00,66.02,66.1,65.94,66.09,490583.0,51.9686,52.0315,51.9056,52.0237,490583.0
2016-08-26 15:00:00,66.09,66.31,66.04,66.29,752890.0,52.0237,52.1968,51.9843,52.1811,752890.0
2016-08-26 15:30:00,66.29,66.36,66.2,66.23,1833166.0,52.1811,52.2362,52.1103,52.1339,1833166.0
2016-08-29 09:30:00,66.49,66.78,66.46,66.73,1525529.0,52.3385,52.5668,52.3149,52.5275,1525529.0
2016-08-29 10:00:00,66.74,66.98,66.71,66.92,1087687.0,52.5353,52.7242,52.5117,52.677,1087687.0
2016-08-29 10:30:00,66.91,66.95,66.78,66.89,637355.0,52.6691,52.7006,52.5668,52.6534,637355.0
2016-08-29 11:00:00,66.89,66.98,66.86,66.97,663478.0,52.6534,52.7242,52.6298,52.7164,663478.0
2016-08-29 11:30:00,66.97,66.98,66.89,66.97,1041077.0,52.7164,52.7242,52.6534,52.7164,1041077.0
2016-08-29 12:00:00,66.97,67.03,66.94,67.0,807379.0,52.7164,52.7636,52.6928,52.74,807379.0
2016-08-29 12:30:00,67.0,67.06,66.99,67.04,473219.0,52.74,52.7872,52.7321,52.7715,473219.0
2016-08-29 13:00:00,67.05,67.09,67.01,67.08,385798.0,52.7793,52.8108,52.7479,52.803,385798.0
2016-08-29 13:30:00,67.08,67.1,67.06,67.08,369619.0,52.803,52.8187,52.7872,52.803,369619.0
2016-08-29 14:00:00,67.08,67.08,66.96,66.98,575925.0,52.803,52.803,52.7085,52.7242,575925.0
2016-08-29 14:30:00,66.98,67.01,66.9,66.92,565673.0,52.7242,52.7479,52.6613,52.677,565673.0
2016-08-29 15:00:00,66.92,66.95,66.87,66.89,772444.0,52.677,52.7006,52.6377,52.6534,772444.0
2016-08-29 15:30:00,66.89,66.96,66.83,66.96,2111486.0,52.6534,52.7085,52.6062,52.7085,2111486.0
2016-08-30 09:30:00,66.96,67.28,66.95,67.22,1151457.0,52.7085,52.9604,52.7006,52.9132,1151457.0
2016-08-30 10:00:00,67.22,67.29,67.08,67.15,1101272.0,52.9132,52.9683,52.803,52.8581,1101272.0
2016-08-30 10:30:00,67.14,67.16,66.97,67.11,781820.0,52.8502,52.8659,52.7164,52.8266,781820.0
2016-08-30 11:00:00,67.11,67.25,67.07,67.23,820781.0,52.8266,52.9368,52.7951,52.921,820781.0
2016-08-30 11:30:00,67.23,67.34,67.21,67.3,884582.0,52.921,53.0076,52.9053,52.9761,884582.0
2016-08-30 12:00:00,67.3,67.42,67.29,67.38,565284.0,52.9761,53.0706,52.9683,53.0391,565284.0
2016-08-30 12:30:00,67.38,67.43,67.35,67.41,535792.0,53.0391,53.0785,53.0155,53.0627,535792.0
2016-08-30 13:00:00,67.41,67.42,67.37,67.4,628244.0,53.0627,53.0706,53.0312,53.0549,628244.0
2016-08-30 13:30:00,67.4,67.43,67.34,67.37,516335.0,53.0549,53.0785,53.0076,53.0312,516335.0
2016-08-30 14:00:00,67.37,67.38,67.22,67.32,489310.0,53.0312,53.0391,52.9132,52.9919,489310.0
2016-08-30 14:30:00,67.32,67.43,67.29,67.42,485741.0,52.9919,53.0785,52.9683,53.0706,485741.0
2016-08-30 15:00:00,67.43,67.5,67.37,67.47,906937.0,53.0785,53.1336,53.0312,53.11,906937.0
2016-08-30 15:30:00,67.48,67.6,67.47,67.51,2303369.0,53.1178,53.2123,53.11,53.1414,2303369.0
2016-08-31 09:30:00,67.46,67.77,67.46,67.7,1681060.0,53.1021,53.3461,53.1021,53.291,1681060.0
2016-08-31 10:00:00,67.7,67.76,67.61,67.67,1115423.0,53.291,53.3382,53.2202,53.2674,1115423.0
2016-08-31 10:30:00,67.66,67.68,67.42,67.42,1000267.0,53.2595,53.2753,53.0706,53.0706,1000267.0
2016-08-31 11:00:00,67.42,67.45,67.28,67.4,640001.0,53.0706,53.0942,52.9604,53.0549,640001.0
2016-08-31 11:30:00,67.4,67.4,67.1,67.12,481359.0,53.0549,53.0549,52.8187,52.8344,481359.0
2016-08-31 12:00:00,67.12,67.12,66.86,66.9,749196.0,52.8344,52.8344,52.6298,52.6613,749196.0
2016-08-31 12:30:00,66.89,67.15,66.85,67.14,701900.0,52.6534,52.8581,52.6219,52.8502,701900.0
2016-08-31 13:00:00,67.14,67.27,67.08,67.27,470807.0,52.8502,52.9525,52.803,52.9525,470807.0
2016-08-31 13:30:00,67.27,67.39,67.23,67.32,477595.0,52.9525,53.047,52.921,52.9919,477595.0
2016-08-31 14:00:00,67.33,67.41,67.26,67.29,499853.0,52.9997,53.0627,52.9446,52.9683,499853.0
2016-08-31 14:30:00,67.28,67.29,67.17,67.25,580451.0,52.9604,52.9683,52.8738,52.9368,580451.0
2016-08-31 15:00:00,67.25,67.44,67.25,67.42,686666.0,52.9368,53.0863,52.9368,53.0706,686666.0
2016-08-31 15:30:00,67.43,67.53,67.35,67.47,1930470.0,53.0785,53.1572,53.0155,53.11,1930470.0
2016-09-01 09:30:00,67.64,67.72,67.23,67.39,1483145.0,53.2438,53.3067,52.921,53.047,1483145.0
2016-09-01 10:00:00,67.39,67.39,66.95,66.95,1185260.0,53.047,53.047,52.7006,52.7006,1185260.0
2016-09-01 10:30:00,66.96,67.01,66.74,66.88,1143993.0,52.7085,52.7479,52.5353,52.6455,1143993.0
2016-09-01 11:00:00,66.87,67.04,66.77,67.01,822734.0,52.6377,52.7715,52.5589,52.7479,822734.0
2016-09-01 11:30:00,67.0,67.03,66.7,66.83,466340.0,52.74,52.7636,52.5038,52.6062,466340.0
2016-09-01 12:00:00,66.83,67.05,66.65,67.04,899817.0,52.6062,52.7793,52.4645,52.7715,899817.0
2016-09-01 12:30:00,67.05,67.14,66.99,67.0,514897.0,52.7793,52.8502,52.7321,52.74,514897.0
2016-09-01 13:00:00,67.0,67.15,66.96,67.12,378698.0,52.74,52.8581,52.7085,52.8344,378698.0
2016-09-01 13:30:00,67.12,67.22,67.08,67.08,445466.0,52.8344,52.9132,52.803,52.803,445466.0
2016-09-01 14:00:00,67.08,67.13,66.88,67.12,584874.0,52.803,52.8423,52.6455,52.8344,584874.0
2016-09-01 14:30:00,67.13,67.17,67.02,67.06,614402.0,52.8423,52.8738,52.7557,52.7872,614402.0
2016-09-01 15:00:00,67.06,67.17,66.95,67.11,594667.0,52.7872,52.8738,52.7006,52.8266,594667.0
2016-09-01 15:30:00,67.11,67.23,67.08,67.2,1223437.0,52.8266,52.921,52.803,52.8974,1223437.0
2016-09-02 09:30:00,67.4,67.53,66.98,67.4,1760961.0,53.0549,53.1572,52.7242,53.0549,1760961.0
2016-09-02 10:00:00,67.4,67.46,67.21,67.31,964966.0,53.0549,53.1021,52.9053,52.984,964966.0
2016-09-02 10:30:00,67.32,67.56,67.28,67.48,1370819.0,52.9919,53.1808,52.9604,53.1178,1370819.0
2016-09-02 11:00:00,67.49,67.58,67.45,67.5,1026204.0,53.1257,53.1965,53.0942,53.1336,1026204.0
2016-09-02 11:30:00,67.5,67.5,67.41,67.47,729924.0,53.1336,53.1336,53.0627,53.11,729924.0
2016-09-02 12:00:00,67.48,67.52,67.2,67.23,650371.0,53.1178,53.1493,52.8974,52.921,650371.0
2016-09-02 12:30:00,67.23,67.39,67.23,67.33,390311.0,52.921,53.047,52.921,52.9997,390311.0
2016-09-02 13:00:00,67.33,67.49,67.28,67.44,487018.0,52.9997,53.1257,52.9604,53.0863,487018.0
2016-09-02 13:30:00,67.44,67.48,67.32,67.37,397061.0,53.0863,53.1178,52.9919,53.0312,397061.0
2016-09-02 14:00:00,67.38,67.5,67.35,67.45,452883.0,53.0391,53.1336,53.0155,53.0942,452883.0
2016-09-02 14:30:00,67.45,67.51,67.42,67.48,589848.0,53.0942,53.1414,53.0706,53.1178,589848.0
2016-09-02 15:00:00,67.47,67.56,67.43,67.51,913443.0,53.11,53.1808,53.0785,53.1414,913443.0
2016-09-02 15:30:00,67.51,67.54,67.38,67.5,1696234.0,53.1414,53.1651,53.0391,53.1336,1696234.0
2016-09-06 09:30:00,67.5,67.55,67.17,67.45,1601237.0,53.1336,53.1729,52.8738,53.0942,1601237.0
2016-09-06 10:00:00,67.45,67.45,66.9,66.98,1915977.0,53.0942,53.0942,52.6613,52.7242,1915977.0
2016-09-06 10:30:00,66.98,67.04,66.8,66.92,1581055.0,52.7242,52.7715,52.5826,52.677,1581055.0
2016-09-06 11:00:00,66.92,66.97,66.71,66.86,1529999.0,52.677,52.7164,52.5117,52.6298,1529999.0
2016-09-06 11:30:00,66.86,67.09,66.86,67.08,746813.0,52.6298,52.8108,52.6298,52.803,746813.0
2016-09-06 12:00:00,67.08,67.31,67.08,67.28,669175.0,52.803,52.984,52.803,52.9604,669175.0
2016-09-06 12:30:00,67.28,67.39,67.27,67.31,594662.0,52.9604,53.047,52.9525,52.984,594662.0
2016-09-06 13:00:00,67.31,67.35,67.23,67.31,465165.0,52.984,53.0155,52.921,52.984,465165.0
2016-09-06 13:30:00,67.31,67.42,67.31,67.37,424670.0,52.984,53.0706,52.984,53.0312,424670.0
2016-09-06 14:00:00,67.37,67.42,67.33,67.36,511679.0,53.0312,53.0706,52.9997,53.0234,511679.0
2016-09-06 14:30:00,67.36,67.46,67.36,67.45,562051.0,53.0234,53.1021,53.0234,53.0942,562051.0
2016-09-06 15:00:00,67.45,67.45,67.31,67.37,433947.0,53.0942,53.0942,52.984,53.0312,433947.0
2016-09-06 15:30:00,67.37,67.46,67.26,67.46,1242268.0,53.0312,53.1021,52.9446,53.1021,1242268.0
2016-09-07 09:30:00,67.16,67.35,66.96,67.31,1383164.0,52.8659,53.0155,52.7085,52.984,1383164.0
2016-09-07 10:00:00,67.31,67.6,67.26,67.5,1095056.0,52.984,53.2123,52.9446,53.1336,1095056.0
2016-09-07 10:30:00,67.5,67.52,67.17,67.23,812106.0,53.1336,53.1493,52.8738,52.921,812106.0
2016-09-07 11:00:00,67.24,67.31,67.08,67.14,741426.0,52.9289,52.984,52.803,52.8502,741426.0
2016-09-07 11:30:00,67.15,67.28,67.14,67.27,575053.0,52.8581,52.9604,52.8502,52.9525,575053.0
2016-09-07 12:00:00,67.28,67.28,67.02,67.12,645207.0,52.9604,52.9604,52.7557,52.8344,645207.0
2016-09-07 12:30:00,67.12,67.16,67.06,67.06,321216.0,52.8344,52.8659,52.7872,52.7872,321216.0
2016-09-07 13:00:00,67.06,67.21,67.06,67.19,328148.0,52.7872,52.9053,52.7872,52.8895,328148.0
2016-09-07 13:30:00,67.2,67.22,67.11,67.11,329941.0,52.8974,52.9132,52.8266,52.8266,329941.0
2016-09-07 14:00:00,67.11,67.25,67.1,67.15,358550.0,52.8266,52.9368,52.8187,52.8581,358550.0
2016-09-07 14:30:00,67.15,67.19,67.1,67.11,399044.0,52.8581,52.8895,52.8187,52.8266,399044.0
2016-09-07 15:00:00,67.11,67.21,67.1,67.13,380278.0,52.8266,52.9053,52.8187,52.8423,380278.0
2016-09-07 15:30:00,67.13,67.18,67.06,67.17,1183776.0,52.8423,52.8817,52.7872,52.8738,1183776.0
2016-09-08 09:30:00,67.22,67.35,67.0,67.11,1296939.0,52.9132,53.0155,52.74,52.8266,1296939.0
2016-09-08 10:00:00,67.11,67.16,67.01,67.08,676796.0,52.8266,52.8659,52.7479,52.803,676796.0
2016-09-08 10:30:00,67.09,67.28,67.08,67.22,530367.0,52.8108,52.9604,52.803,52.9132,530367.0
2016-09-08 11:00:00,67.23,67.58,67.22,67.51,708403.0,52.921,53.1965,52.9132,53.1414,708403.0
2016-09-08 11:30:00,67.52,67.58,67.45,67.55,591039.0,53.1493,53.1965,53.0942,53.1729,591039.0
2016-09-08 12:00:00,67.55,67.68,67.54,67.6,788058.0,53.1729,53.2753,53.1651,53.2123,788058.0
2016-09-08 12:30:00,67.6,67.61,67.46,67.52,532473.0,53.2123,53.2202,53.1021,53.1493,532473.0
2016-09-08 13:00:00,67.51,67.52,67.34,67.41,650453.0,53.1414,53.1493,53.0076,53.0627,650453.0
2016-09-08 13:30:00,67.41,67.42,67.31,67.41,554020.0,53.0627,53.0706,52.984,53.0627,554020.0
2016-09-08 14:00:00,67.42,67.43,67.34,67.37,478910.0,53.0706,53.0785,53.0076,53.0312,478910.0
2016-09-08 14:30:00,67.37,67.45,67.34,67.44,669313.0,53.0312,53.0942,53.0076,53.0863,669313.0
2016-09-08 15:00:00,67.44,67.45,67.35,67.35,521637.0,53.0863,53.0942,53.0155,53.0155,521637.0
2016-09-08 15:30:00,67.35,67.37,67.25,67.25,1558644.0,53.0155,53.0312,52.9368,52.9368,1558644.0
2016-09-09 09:30:00,67.03,67.43,67.0,67.39,2330232.0,52.7636,53.0785,52.74,53.047,2330232.0
2016-09-09 10:00:00,67.39,67.4,67.14,67.19,1435019.0,53.047,53.0549,52.8502,52.8895,1435019.0
2016-09-09 10:30:00,67.19,67.3,67.0,67.27,1040106.0,52.8895,52.9761,52.74,52.9525,1040106.0
2016-09-09 11:00:00,67.27,67.33,67.12,67.17,952887.0,52.9525,52.9997,52.8344,52.8738,952887.0
2016-09-09 11:30:00,67.16,67.17,66.94,66.97,817019.0,52.8659,52.8738,52.6928,52.7164,817019.0
2016-09-09 12:00:00,66.98,67.1,66.91,67.09,895148.0,52.7242,52.8187,52.6691,52.8108,895148.0
2016-09-09 12:30:00,67.09,67.14,66.99,67.07,824946.0,52.8108,52.8502,52.7321,52.7951,824946.0
2016-09-09 13:00:00,67.08,67.12,66.88,67.09,721510.0,52.803,52.8344,52.6455,52.8108,721510.0
2016-09-09 13:30:00,67.09,67.09,66.88,66.95,697448.0,52.8108,52.8108,52.6455,52.7006,697448.0
2016-09-09 14:00:00,66.95,66.97,66.78,66.94,1307185.0,52.7006,52.7164,52.5668,52.6928,1307185.0
2016-09-09 14:30:00,66.93,67.02,66.77,66.99,820817.0,52.6849,52.7557,52.5589,52.7321,820817.0
2016-09-09 15:00:00,66.99,67.07,66.83,66.99,968900.0,52.7321,52.7951,52.6062,52.7321,968900.0
2016-09-09 15:30:00,66.99,67.01,66.66,66.67,2816730.0,52.7321,52.7479,52.4723,52.4802,2816730.0
2016-09-12 09:30:00,66.14,66.33,65.76,65.96,2164698.0,52.063,52.2126,51.7639,51.9213,2164698.0
2016-09-12 10:00:00,65.97,66.3,65.94,66.27,1275049.0,51.9292,52.189,51.9056,52.1654,1275049.0
2016-09-12 10:30:00,66.28,66.42,66.09,66.32,929194.0,52.1732,52.2834,52.0237,52.2047,929194.0
2016-09-12 11:00:00,66.31,66.58,66.31,66.5,789788.0,52.1968,52.4094,52.1968,52.3464,789788.0
2016-09-12 11:30:00,66.5,66.69,66.4,66.62,602461.0,52.3464,52.496,52.2677,52.4409,602461.0
2016-09-12 12:00:00,66.62,66.7,66.53,66.57,491294.0,52.4409,52.5038,52.37,52.4015,491294.0
2016-09-12 12:30:00,66.57,66.86,66.56,66.84,667712.0,52.4015,52.6298,52.3936,52.614,667712.0
2016-09-12 13:00:00,66.84,66.88,66.31,66.34,1212143.0,52.614,52.6455,52.1968,52.2205,1212143.0
2016-09-12 13:30:00,66.35,66.77,66.3,66.76,970675.0,52.2283,52.5589,52.189,52.5511,970675.0
2016-09-12 14:00:00,66.76,66.95,66.71,66.83,868885.0,52.5511,52.7006,52.5117,52.6062,868885.0
2016-09-12 14:30:00,66.82,67.09,66.82,67.05,771550.0,52.5983,52.8108,52.5983,52.7793,771550.0
2016-09-12 15:00:00,67.05,67.17,66.98,67.12,851015.0,52.7793,52.8738,52.7242,52.8344,851015.0
2016-09-12 15:30:00,67.11,67.3,67.03,67.08,1871229.0,52.8266,52.9761,52.7636,52.803,1871229.0
2016-09-13 09:30:00,66.12,66.43,66.03,66.08,1902216.0,52.0473,52.2913,51.9764,52.0158,1902216.0
2016-09-13 10:00:00,66.08,66.27,65.97,66.22,1413860.0,52.0158,52.1654,51.9292,52.126,1413860.0
2016-09-13 10:30:00,66.22,66.39,66.07,66.18,1047746.0,52.126,52.2598,52.0079,52.0945,1047746.0
2016-09-13 11:00:00,66.17,66.19,65.87,65.91,822930.0,52.0866,52.1024,51.8505,51.882,822930.0
2016-09-13 11:30:00,65.91,65.98,65.82,65.86,823624.0,51.882,51.9371,51.8111,51.8426,823624.0
2016-09-13 12:00:00,65.86,66.26,65.85,66.11,934256.0,51.8426,52.1575,51.8347,52.0394,934256.0
2016-09-13 12:30:00,66.11,66.19,66.08,66.15,573383.0,52.0394,52.1024,52.0158,52.0709,573383.0
2016-09-13 13:00:00,66.16,66.75,66.11,66.75,1145846.0,52.0788,52.5432,52.0394,52.5432,1145846.0
2016-09-13 13:30:00,66.75,66.86,66.48,66.55,1259750.0,52.5432,52.6298,52.3307,52.3858,1259750.0
2016-09-13 14:00:00,66.54,66.6,66.3,66.31,764092.0,52.3779,52.4251,52.189,52.1968,764092.0
2016-09-13 14:30:00,66.31,66.58,66.22,66.41,1006639.0,52.1968,52.4094,52.126,52.2756,1006639.0
2016-09-13 15:00:00,66.41,66.62,66.32,66.59,915989.0,52.2756,52.4409,52.2047,52.4172,915989.0
2016-09-13 15:30:00,66.59,66.73,66.41,66.53,2003542.0,52.4172,52.5275,52.2756,52.37,2003542.0
2016-09-14 09:30:00,66.27,66.94,66.21,66.78,2022641.0,52.1654,52.6928,52.1181,52.5668,2022641.0
2016-09-14 10:00:00,66.79,67.19,66.73,67.06,1018189.0,52.5747,52.8895,52.5275,52.7872,1018189.0
2016-09-14 10:30:00,67.06,67.25,66.82,66.94,1094490.0,52.7872,52.9368,52.5983,52.6928,1094490.0
2016-09-14 11:00:00,66.93,67.05,66.74,66.91,948841.0,52.6849,52.7793,52.5353,52.6691,948841.0
2016-09-14 11:30:00,66.91,66.96,66.76,66.92,686185.0,52.6691,52.7085,52.5511,52.677,686185.0
2016-09-14 12:00:00,66.93,67.0,66.85,66.93,354848.0,52.6849,52.74,52.6219,52.6849,354848.0
2016-09-14 12:30:00,66.93,66.94,66.63,66.7,442866.0,52.6849,52.6928,52.4487,52.5038,442866.0
2016-09-14 13:00:00,66.7,66.86,66.69,66.8,257122.0,52.5038,52.6298,52.496,52.5826,257122.0
2016-09-14 13:30:00,66.8,66.84,66.56,66.66,418491.0,52.5826,52.614,52.3936,52.4723,418491.0
2016-09-14 14:00:00,66.66,66.72,66.46,66.58,510988.0,52.4723,52.5196,52.3149,52.4094,510988.0
2016-09-14 14:30:00,66.58,66.69,66.53,66.64,521066.0,52.4094,52.496,52.37,52.4566,521066.0
2016-09-14 15:00:00,66.65,66.68,66.22,66.23,828332.0,52.4645,52.4881,52.126,52.1339,828332.0
2016-09-14 15:30:00,66.24,66.48,66.22,66.42,1837464.0,52.1417,52.3307,52.126,52.2834,1837464.0
2016-09-15 09:30:00,66.29,66.58,66.09,66.37,1673030.0,52.1811,52.4094,52.0237,52.2441,1673030.0
2016-09-15 10:00:00,66.38,66.63,66.2,66.39,1235508.0,52.2519,52.4487,52.1103,52.2598,1235508.0
2016-09-15 10:30:00,66.39,66.5,66.27,66.45,813662.0,52.2598,52.3464,52.1654,52.307,813662.0
2016-09-15 11:00:00,66.45,66.67,66.42,66.66,724957.0,52.307,52.4802,52.2834,52.4723,724957.0
2016-09-15 11:30:00,66.66,66.72,66.54,66.54,927141.0,52.4723,52.5196,52.3779,52.3779,927141.0
2016-09-15 12:00:00,66.54,66.68,66.54,66.62,380761.0,52.3779,52.4881,52.3779,52.4409,380761.0
2016-09-15 12:30:00,66.63,66.64,66.5,66.59,307665.0,52.4487,52.4566,52.3464,52.4172,307665.0
2016-09-15 13:00:00,66.59,66.68,66.56,66.61,519415.0,52.4172,52.4881,52.3936,52.433,519415.0
2016-09-15 13:30:00,66.62,66.76,66.61,66.75,674873.0,52.4409,52.5511,52.433,52.5432,674873.0
2016-09-15 14:00:00,66.75,66.93,66.72,66.92,460850.0,52.5432,52.6849,52.5196,52.677,460850.0
2016-09-15 14:30:00,66.92,66.93,66.82,66.82,471682.0,52.677,52.6849,52.5983,52.5983,471682.0
2016-09-15 15:00:00,66.83,66.86,66.67,66.75,603528.0,52.6062,52.6298,52.4802,52.5432,603528.0
2016-09-15 15:30:00,66.75,66.8,66.6,66.63,1629910.0,52.5432,52.5826,52.4251,52.4487,1629910.0
2016-09-16 09:30:00,66.09,66.26,65.75,65.94,6007846.0,52.0237,52.1575,51.756,51.9056,6007846.0
2016-09-16 10:00:00,65.92,65.94,65.44,65.61,1647157.0,51.8898,51.9056,51.512,51.6458,1647157.0
2016-09-16 10:30:00,65.6,65.94,65.6,65.73,1135298.0,51.638,51.9056,51.638,51.7403,1135298.0
2016-09-16 11:00:00,65.73,65.88,65.69,65.78,720495.0,51.7403,51.8584,51.7088,51.7796,720495.0
2016-09-16 11:30:00,65.79,66.04,65.72,66.03,710112.0,51.7875,51.9843,51.7324,51.9764,710112.0
2016-09-16 12:00:00,66.03,66.16,65.87,65.89,684413.0,51.9764,52.0788,51.8505,51.8662,684413.0
2016-09-16 12:30:00,65.89,65.93,65.7,65.73,546931.0,51.8662,51.8977,51.7167,51.7403,546931.0
2016-09-16 13:00:00,65.73,65.86,65.69,65.7,593987.0,51.7403,51.8426,51.7088,51.7167,593987.0
2016-09-16 13:30:00,65.69,65.73,65.62,65.66,743804.0,51.7088,51.7403,51.6537,51.6852,743804.0
2016-09-16 14:00:00,65.65,65.84,65.62,65.84,737702.0,51.6773,51.8269,51.6537,51.8269,737702.0
2016-09-16 14:30:00,65.84,65.93,65.78,65.82,637940.0,51.8269,51.8977,51.7796,51.8111,637940.0
2016-09-16 15:00:00,65.81,65.89,65.75,65.77,1072169.0,51.8033,51.8662,51.756,51.7718,1072169.0
2016-09-16 15:30:00,65.77,65.94,65.77,65.82,2439009.0,51.7718,51.9056,51.7718,51.8111,2439009.0
2016-09-19 09:30:00,66.15,66.6,66.11,66.57,1279674.0,52.0709,52.4251,52.0394,52.4015,1279674.0
2016-09-19 10:00:00,66.57,66.61,66.47,66.56,755912.0,52.4015,52.433,52.3228,52.3936,755912.0
2016-09-19 10:30:00,66.56,66.58,66.39,66.52,671116.0,52.3936,52.4094,52.2598,52.3621,671116.0
2016-09-19 11:00:00,66.52,66.64,66.5,66.6,499345.0,52.3621,52.4566,52.3464,52.4251,499345.0
2016-09-19 11:30:00,66.6,66.61,66.53,66.59,790237.0,52.4251,52.433,52.37,52.4172,790237.0
2016-09-19 12:00:00,66.59,66.59,66.23,66.28,796028.0,52.4172,52.4172,52.1339,52.1732,796028.0
2016-09-19 12:30:00,66.28,66.33,66.03,66.04,625598.0,52.1732,52.2126,51.9764,51.9843,625598.0
2016-09-19 13:00:00,66.04,66.21,66.0,66.01,573713.0,51.9843,52.1181,51.9528,51.9607,573713.0
2016-09-19 13:30:00,66.01,66.07,65.85,66.06,576463.0,51.9607,52.0079,51.8347,52.0001,576463.0
2016-09-19 14:00:00,66.06,66.31,66.05,66.31,745840.0,52.0001,52.1968,51.9922,52.1968,745840.0
2016-09-19 14:30:00,66.31,66.47,66.3,66.46,1054383.0,52.1968,52.3228,52.189,52.3149,1054383.0
2016-09-19 15:00:00,66.46,66.47,66.23,66.26,812861.0,52.3149,52.3228,52.1339,52.1575,812861.0
2016-09-19 15:30:00,66.25,66.31,66.11,66.19,1792384.0,52.1496,52.1968,52.0394,52.1024,1792384.0
2016-09-20 09:30:00,66.71,66.85,66.64,66.7,1354560.0,52.5117,52.6219,52.4566,52.5038,1354560.0
2016-09-20 10:00:00,66.7,66.83,66.6,66.61,649875.0,52.5038,52.6062,52.4251,52.433,649875.0
2016-09-20 10:30:00,66.62,66.64,66.3,66.31,579010.0,52.4409,52.4566,52.189,52.1968,579010.0
2016-09-20 11:00:00,66.32,66.55,66.24,66.46,644290.0,52.2047,52.3858,52.1417,52.3149,644290.0
2016-09-20 11:30:00,66.46,66.52,66.35,66.37,349252.0,52.3149,52.3621,52.2283,52.2441,349252.0
2016-09-20 12:00:00,66.37,66.54,66.28,66.52,501481.0,52.2441,52.3779,52.1732,52.3621,501481.0
2016-09-20 12:30:00,66.52,66.53,66.26,66.28,457246.0,52.3621,52.37,52.1575,52.1732,457246.0
2016-09-20 13:00:00,66.29,66.47,66.25,66.46,402193.0,52.1811,52.3228,52.1496,52.3149,402193.0
2016-09-20 13:30:00,66.47,66.62,66.45,66.57,491690.0,52.3228,52.4409,52.307,52.4015,491690.0
2016-09-20 14:00:00,66.57,66.65,66.5,66.55,385574.0,52.4015,52.4645,52.3464,52.3858,385574.0
2016-09-20 14:30:00,66.54,66.65,66.52,66.63,446213.0,52.3779,52.4645,52.3621,52.4487,446213.0
2016-09-20 15:00:00,66.63,66.73,66.57,66.69,725076.0,52.4487,52.5275,52.4015,52.496,725076.0
2016-09-20 15:30:00,66.69,66.69,66.44,66.44,1466911.0,52.496,52.496,52.2992,52.2992,1466911.0
2016-09-21 09:30:00,66.81,67.11,66.8,67.06,1409081.0,52.5904,52.8266,52.5826,52.7872,1409081.0
2016-09-21 10:00:00,67.06,67.09,66.79,66.87,662576.0,52.7872,52.8108,52.5747,52.6377,662576.0
2016-09-21 10:30:00,66.87,66.94,66.77,66.78,489042.0,52.6377,52.6928,52.5589,52.5668,489042.0
2016-09-21 11:00:00,66.78,66.87,66.75,66.85,437766.0,52.5668,52.6377,52.5432,52.6219,437766.0
2016-09-21 11:30:00,66.85,66.93,66.75,66.9,623062.0,52.6219,52.6849,52.5432,52.6613,623062.0
2016-09-21 12:00:00,66.9,66.95,66.65,66.7,418974.0,52.6613,52.7006,52.4645,52.5038,418974.0
2016-09-21 12:30:00,66.7,66.8,66.67,66.77,342433.0,52.5038,52.5826,52.4802,52.5589,342433.0
2016-09-21 13:00:00,66.77,66.86,66.63,66.66,539441.0,52.5589,52.6298,52.4487,52.4723,539441.0
2016-09-21 13:30:00,66.67,66.99,66.65,66.89,786726.0,52.4802,52.7321,52.4645,52.6534,786726.0
2016-09-21 14:00:00,66.88,67.13,66.3,66.44,2411530.0,52.6455,52.8423,52.189,52.2992,2411530.0
2016-09-21 14:30:00,66.44,66.77,66.43,66.66,1317241.0,52.2992,52.5589,52.2913,52.4723,1317241.0
2016-09-21 15:00:00,66.66,66.87,66.62,66.76,894373.0,52.4723,52.6377,52.4409,52.5511,894373.0
2016-09-21 15:30:00,66.77,66.95,66.71,66.85,1435884.0,52.5589,52.7006,52.5117,52.6219,1435884.0
2016-09-22 09:30:00,67.02,67.37,66.84,67.31,1349769.0,52.7557,53.0312,52.614,52.984,1349769.0
2016-09-22 10:00:00,67.31,67.34,67.1,67.23,714750.0,52.984,53.0076,52.8187,52.921,714750.0
2016-09-22 10:30:00,67.23,67.35,67.23,67.28,786181.0,52.921,53.0155,52.921,52.9604,786181.0
2016-09-22 11:00:00,67.28,67.3,67.1,67.16,522302.0,52.9604,52.9761,52.8187,52.8659,522302.0
2016-09-22 11:30:00,67.16,67.2,67.0,67.07,810476.0,52.8659,52.8974,52.74,52.7951,810476.0
2016-09-22 12:00:00,67.07,67.27,67.06,67.24,762696.0,52.7951,52.9525,52.7872,52.9289,762696.0
2016-09-22 12:30:00,67.24,67.31,67.18,67.3,347421.0,52.9289,52.984,52.8817,52.9761,347421.0
2016-09-22 13:00:00,67.3,67.35,67.26,67.3,399927.0,52.9761,53.0155,52.9446,52.9761,399927.0
2016-09-22 13:30:00,67.31,67.34,67.28,67.31,375074.0,52.984,53.0076,52.9604,52.984,375074.0
2016-09-22 14:00:00,67.31,67.35,67.17,67.3,865700.0,52.984,53.0155,52.8738,52.9761,865700.0
2016-09-22 14:30:00,67.3,67.34,67.24,67.34,525447.0,52.9761,53.0076,52.9289,53.0076,525447.0
2016-09-22 15:00:00,67.33,67.36,67.25,67.27,452117.0,52.9997,53.0234,52.9368,52.9525,452117.0
2016-09-22 15:30:00,67.26,67.42,67.26,67.38,1545927.0,52.9446,53.0706,52.9446,53.0391,1545927.0
2016-09-23 09:30:00,67.28,67.9,67.17,67.76,1929223.0,52.9604,53.4484,52.8738,53.3382,1929223.0
2016-09-23 10:00:00,67.76,67.76,67.56,67.66,1355451.0,53.3382,53.3382,53.1808,53.2595,1355451.0
2016-09-23 10:30:00,67.66,67.72,67.56,67.59,647494.0,53.2595,53.3067,53.1808,53.2044,647494.0
2016-09-23 11:00:00,67.58,67.74,67.57,67.62,649189.0,53.1965,53.3225,53.1887,53.228,649189.0
2016-09-23 11:30:00,67.61,67.77,67.53,67.55,593293.0,53.2202,53.3461,53.1572,53.1729,593293.0
2016-09-23 12:00:00,67.54,67.57,67.42,67.5,946866.0,53.1651,53.1887,53.0706,53.1336,946866.0
2016-09-23 12:30:00,67.49,67.55,67.3,67.3,638988.0,53.1257,53.1729,52.9761,52.9761,638988.0
2016-09-23 13:00:00,67.31,67.43,67.25,67.42,651296.0,52.984,53.0785,52.9368,53.0706,651296.0
2016-09-23 13:30:00,67.42,67.43,67.19,67.21,547500.0,53.0706,53.0785,52.8895,52.9053,547500.0
2016-09-23 14:00:00,67.21,67.34,67.17,67.3,633795.0,52.9053,53.0076,52.8738,52.9761,633795.0
2016-09-23 14:30:00,67.3,67.41,67.29,67.4,510954.0,52.9761,53.0627,52.9683,53.0549,510954.0
2016-09-23 15:00:00,67.4,67.41,67.29,67.39,798803.0,53.0549,53.0627,52.9683,53.047,798803.0
2016-09-23 15:30:00,67.39,67.44,67.27,67.29,1738483.0,53.047,53.0863,52.9525,52.9683,1738483.0
2016-09-26 09:30:00,66.6,66.72,66.35,66.51,2188372.0,52.4251,52.5196,52.2283,52.3543,2188372.0
2016-09-26 10:00:00,66.52,66.72,66.39,66.59,1109080.0,52.3621,52.5196,52.2598,52.4172,1109080.0
2016-09-26 10:30:00,66.59,66.8,66.51,66.55,714054.0,52.4172,52.5826,52.3543,52.3858,714054.0
2016-09-26 11:00:00,66.55,66.59,66.32,66.34,519350.0,52.3858,52.4172,52.2047,52.2205,519350.0
2016-09-26 11:30:00,66.34,66.4,66.2,66.31,853640.0,52.2205,52.2677,52.1103,52.1968,853640.0
2016-09-26 12:00:00,66.31,66.35,66.23,66.23,720760.0,52.1968,52.2283,52.1339,52.1339,720760.0
2016-09-26 12:30:00,66.23,66.25,66.03,66.07,576655.0,52.1339,52.1496,51.9764,52.0079,576655.0
2016-09-26 13:00:00,66.07,66.09,65.78,65.78,677645.0,52.0079,52.0237,51.7796,51.7796,677645.0
2016-09-26 13:30:00,65.78,65.81,65.7,65.77,547608.0,51.7796,51.8033,51.7167,51.7718,547608.0
2016-09-26 14:00:00,65.78,65.79,65.66,65.68,1041459.0,51.7796,51.7875,51.6852,51.7009,1041459.0
2016-09-26 14:30:00,65.68,65.69,65.54,65.65,732498.0,51.7009,51.7088,51.5907,51.6773,732498.0
2016-09-26 15:00:00,65.64,65.83,65.62,65.81,1233234.0,51.6694,51.819,51.6537,51.8033,1233234.0
2016-09-26 15:30:00,65.81,65.87,65.73,65.82,2450613.0,51.8033,51.8505,51.7403,51.8111,2450613.0
2016-09-27 09:30:00,65.41,66.18,65.11,66.14,2324281.0,51.4884,52.0945,51.2522,52.063,2324281.0
2016-09-27 10:00:00,66.14,66.41,66.04,66.14,943501.0,52.063,52.2756,51.9843,52.063,943501.0
2016-09-27 10:30:00,66.14,66.16,65.83,65.87,799162.0,52.063,52.0788,51.819,51.8505,799162.0
2016-09-27 11:00:00,65.87,66.21,65.86,66.19,726430.0,51.8505,52.1181,51.8426,52.1024,726430.0
2016-09-27 11:30:00,66.19,66.3,66.15,66.26,576704.0,52.1024,52.189,52.0709,52.1575,576704.0
2016-09-27 12:00:00,66.26,66.28,66.06,66.24,896439.0,52.1575,52.1732,52.0001,52.1417,896439.0
2016-09-27 12:30:00,66.24,66.25,66.12,66.22,456706.0,52.1417,52.1496,52.0473,52.126,456706.0
2016-09-27 13:00:00,66.23,66.29,66.21,66.24,387983.0,52.1339,52.1811,52.1181,52.1417,387983.0
2016-09-27 13:30:00,66.25,66.35,66.2,66.25,759527.0,52.1496,52.2283,52.1103,52.1496,759527.0
2016-09-27 14:00:00,66.25,66.36,66.24,66.31,576085.0,52.1496,52.2362,52.1417,52.1968,576085.0
2016-09-27 14:30:00,66.32,66.34,66.17,66.23,795665.0,52.2047,52.2205,52.0866,52.1339,795665.0
2016-09-27 15:00:00,66.22,66.34,66.22,66.26,559048.0,52.126,52.2205,52.126,52.1575,559048.0
2016-09-27 15:30:00,66.25,66.36,66.19,66.36,1669331.0,52.1496,52.2362,52.1024,52.2362,1669331.0
2016-09-28 09:30:00,66.58,66.72,66.45,66.64,1355160.0,52.4094,52.5196,52.307,52.4566,1355160.0
2016-09-28 10:00:00,66.63,66.7,66.37,66.46,886582.0,52.4487,52.5038,52.2441,52.3149,886582.0
2016-09-28 10:30:00,66.46,66.53,66.18,66.25,686224.0,52.3149,52.37,52.0945,52.1496,686224.0
2016-09-28 11:00:00,66.24,66.24,66.03,66.09,577968.0,52.1417,52.1417,51.9764,52.0237,577968.0
2016-09-28 11:30:00,66.09,66.19,65.99,66.19,563048.0,52.0237,52.1024,51.9449,52.1024,563048.0
2016-09-28 12:00:00,66.19,66.31,66.12,66.23,469979.0,52.1024,52.1968,52.0473,52.1339,469979.0
2016-09-28 12:30:00,66.23,66.31,66.13,66.16,324788.0,52.1339,52.1968,52.0552,52.0788,324788.0
2016-09-28 13:00:00,66.16,66.27,66.07,66.25,405088.0,52.0788,52.1654,52.0079,52.1496,405088.0
2016-09-28 13:30:00,66.26,66.34,66.21,66.23,306359.0,52.1575,52.2205,52.1181,52.1339,306359.0
2016-09-28 14:00:00,66.23,66.59,66.2,66.54,618400.0,52.1339,52.4172,52.1103,52.3779,618400.0
2016-09-28 14:30:00,66.54,66.68,66.48,66.64,554212.0,52.3779,52.4881,52.3307,52.4566,554212.0
2016-09-28 15:00:00,66.64,66.66,66.52,66.53,703960.0,52.4566,52.4723,52.3621,52.37,703960.0
2016-09-28 15:30:00,66.53,66.77,66.48,66.69,1648239.0,52.37,52.5589,52.3307,52.496,1648239.0
2016-09-29 09:30:00,66.7,66.98,66.54,66.97,1305090.0,52.5038,52.7242,52.3779,52.7164,1305090.0
2016-09-29 10:00:00,66.97,67.21,66.95,67.14,1192089.0,52.7164,52.9053,52.7006,52.8502,1192089.0
2016-09-29 10:30:00,67.15,67.18,67.01,67.02,641115.0,52.8581,52.8817,52.7479,52.7557,641115.0
2016-09-29 11:00:00,67.02,67.1,66.78,66.79,940121.0,52.7557,52.8187,52.5668,52.5747,940121.0
2016-09-29 11:30:00,66.79,66.91,66.78,66.91,654468.0,52.5747,52.6691,52.5668,52.6691,654468.0
2016-09-29 12:00:00,66.91,67.11,66.9,67.0,627079.0,52.6691,52.8266,52.6613,52.74,627079.0
2016-09-29 12:30:00,66.99,67.0,66.11,66.19,1895689.0,52.7321,52.74,52.0394,52.1024,1895689.0
2016-09-29 13:00:00,66.18,66.2,65.85,65.89,1955711.0,52.0945,52.1103,51.8347,51.8662,1955711.0
2016-09-29 13:30:00,65.89,66.08,65.35,65.51,1506979.0,51.8662,52.0158,51.4412,51.5671,1506979.0
2016-09-29 14:00:00,65.51,65.9,65.46,65.89,1216087.0,51.5671,51.8741,51.5278,51.8662,1216087.0
2016-09-29 14:30:00,65.88,65.96,65.76,65.78,952716.0,51.8584,51.9213,51.7639,51.7796,952716.0
2016-09-29 15:00:00,65.78,65.83,65.52,65.71,1242242.0,51.7796,51.819,51.575,51.7245,1242242.0
2016-09-29 15:30:00,65.7,65.87,65.61,65.64,2158474.0,51.7167,51.8505,51.6458,51.6694,2158474.0
2016-09-30 09:30:00,66.08,66.54,66.08,66.27,2466523.0,52.0158,52.3779,52.0158,52.1654,2466523.0
2016-09-30 10:00:00,66.28,66.48,66.21,66.39,1391821.0,52.1732,52.3307,52.1181,52.2598,1391821.0
2016-09-30 10:30:00,66.38,66.56,66.36,66.51,1132417.0,52.2519,52.3936,52.2362,52.3543,1132417.0
2016-09-30 11:00:00,66.52,66.96,66.49,66.8,1421676.0,52.3621,52.7085,52.3385,52.5826,1421676.0
2016-09-30 11:30:00,66.8,66.89,66.55,66.63,767421.0,52.5826,52.6534,52.3858,52.4487,767421.0
2016-09-30 12:00:00,66.62,66.86,66.56,66.72,1000230.0,52.4409,52.6298,52.3936,52.5196,1000230.0
2016-09-30 12:30:00,66.72,66.83,66.71,66.72,725091.0,52.5196,52.6062,52.5117,52.5196,725091.0
2016-09-30 13:00:00,66.72,66.75,66.59,66.61,573643.0,52.5196,52.5432,52.4172,52.433,573643.0
2016-09-30 13:30:00,66.62,66.72,66.57,66.71,645499.0,52.4409,52.5196,52.4015,52.5117,645499.0
2016-09-30 14:00:00,66.72,66.85,66.65,66.8,641364.0,52.5196,52.6219,52.4645,52.5826,641364.0
2016-09-30 14:30:00,66.8,66.96,66.8,66.91,908532.0,52.5826,52.7085,52.5826,52.6691,908532.0
2016-09-30 15:00:00,66.9,67.06,66.9,66.95,932812.0,52.6613,52.7872,52.6613,52.7006,932812.0
2016-09-30 15:30:00,66.95,66.99,66.56,66.59,3456107.0,52.7006,52.7321,52.3936,52.4172,3456107.0
2016-10-03 09:30:00,66.35,66.62,66.28,66.46,1002440.0,52.2283,52.4409,52.1732,52.3149,1002440.0
2016-10-03 10:00:00,66.47,66.79,66.46,66.65,1096736.0,52.3228,52.5747,52.3149,52.4645,1096736.0
2016-10-03 10:30:00,66.64,66.91,66.57,66.87,670279.0,52.4566,52.6691,52.4015,52.6377,670279.0
2016-10-03 11:00:00,66.87,66.92,66.75,66.84,480927.0,52.6377,52.677,52.5432,52.614,480927.0
2016-10-03 11:30:00,66.84,66.89,66.68,66.81,613326.0,52.614,52.6534,52.4881,52.5904,613326.0
2016-10-03 12:00:00,66.81,66.88,66.58,66.65,665102.0,52.5904,52.6455,52.4094,52.4645,665102.0
2016-10-03 12:30:00,66.65,66.69,66.51,66.54,521940.0,52.4645,52.496,52.3543,52.3779,521940.0
2016-10-03 13:00:00,66.55,66.58,66.43,66.56,484606.0,52.3858,52.4094,52.2913,52.3936,484606.0
2016-10-03 13:30:00,66.56,66.59,66.46,66.51,463084.0,52.3936,52.4172,52.3149,52.3543,463084.0
2016-10-03 14:00:00,66.51,66.6,66.46,66.48,1014459.0,52.3543,52.4251,52.3149,52.3307,1014459.0
2016-10-03 14:30:00,66.48,66.51,66.29,66.4,968358.0,52.3307,52.3543,52.1811,52.2677,968358.0
2016-10-03 15:00:00,66.39,66.4,66.26,66.3,1115991.0,52.2598,52.2677,52.1575,52.189,1115991.0
2016-10-03 15:30:00,66.31,66.54,66.3,66.5,2443145.0,52.1968,52.3779,52.189,52.3464,2443145.0
2016-10-04 09:30:00,66.21,66.56,66.1,66.43,1787426.0,52.4938,52.7712,52.4065,52.6682,1787426.0
2016-10-04 10:00:00,66.44,66.48,66.13,66.33,1090772.0,52.6761,52.7078,52.4303,52.5889,1090772.0
2016-10-04 10:30:00,66.32,66.82,66.32,66.79,1472152.0,52.581,52.9774,52.581,52.9536,1472152.0
2016-10-04 11:00:00,66.8,66.81,66.37,66.73,1207103.0,52.9615,52.9695,52.6206,52.906,1207103.0
2016-10-04 11:30:00,66.74,67.15,66.71,67.04,2105396.0,52.914,53.239,52.8902,53.1518,2105396.0
2016-10-04 12:00:00,67.03,67.18,66.98,66.98,1227997.0,53.1439,53.2628,53.1042,53.1042,1227997.0
2016-10-04 12:30:00,66.99,67.0,66.72,66.85,822681.0,53.1122,53.1201,52.8981,53.0012,822681.0
2016-10-04 13:00:00,66.86,66.92,66.58,66.68,1086715.0,53.0091,53.0567,52.7871,52.8664,1086715.0
2016-10-04 13:30:00,66.68,66.82,66.59,66.77,558277.0,52.8664,52.9774,52.795,52.9377,558277.0
2016-10-04 14:00:00,66.76,66.85,66.62,66.71,616199.0,52.9298,53.0012,52.8188,52.8902,616199.0
2016-10-04 14:30:00,66.7,66.83,66.56,66.56,668116.0,52.8822,52.9853,52.7712,52.7712,668116.0
2016-10-04 15:00:00,66.56,66.76,66.55,66.73,733288.0,52.7712,52.9298,52.7633,52.906,733288.0
2016-10-04 15:30:00,66.73,66.75,66.56,66.62,1645476.0,52.906,52.9219,52.7712,52.8188,1645476.0
2016-10-05 09:30:00,66.89,67.22,66.8,67.19,1574459.0,53.0329,53.2945,52.9615,53.2707,1574459.0
2016-10-05 10:00:00,67.2,67.55,67.19,67.51,2001480.0,53.2787,53.5562,53.2707,53.5244,2001480.0
2016-10-05 10:30:00,67.51,67.77,67.4,67.74,1221381.0,53.5244,53.7306,53.4372,53.7068,1221381.0
2016-10-05 11:00:00,67.75,67.84,67.66,67.81,922669.0,53.7147,53.7861,53.6434,53.7623,922669.0
2016-10-05 11:30:00,67.81,67.85,67.67,67.69,562888.0,53.7623,53.794,53.6513,53.6672,562888.0
2016-10-05 12:00:00,67.69,67.81,67.66,67.81,523234.0,53.6672,53.7623,53.6434,53.7623,523234.0
2016-10-05 12:30:00,67.81,67.82,67.7,67.73,393699.0,53.7623,53.7702,53.6751,53.6989,393699.0
2016-10-05 13:00:00,67.72,67.87,67.72,67.84,424153.0,53.6909,53.8099,53.6909,53.7861,424153.0
2016-10-05 13:30:00,67.85,67.9,67.8,67.83,443015.0,53.794,53.8336,53.7544,53.7781,443015.0
2016-10-05 14:00:00,67.83,67.9,67.78,67.89,654078.0,53.7781,53.8336,53.7385,53.8257,654078.0
2016-10-05 14:30:00,67.89,68.0,67.87,67.92,1036990.0,53.8257,53.9129,53.8099,53.8495,1036990.0
2016-10-05 15:00:00,67.92,68.07,67.87,67.89,1082053.0,53.8495,53.9684,53.8099,53.8257,1082053.0
2016-10-05 15:30:00,67.89,67.97,67.68,67.69,2862518.0,53.8257,53.8891,53.6592,53.6672,2862518.0
2016-10-06 09:30:00,67.73,67.97,67.26,67.47,2121033.0,53.6989,53.8891,53.3262,53.4927,2121033.0
2016-10-06 10:00:00,67.46,67.5,67.29,67.3,1006321.0,53.4848,53.5165,53.35,53.3579,1006321.0
2016-10-06 10:30:00,67.3,67.36,67.2,67.2,1373341.0,53.3579,53.4055,53.2787,53.2787,1373341.0
2016-10-06 11:00:00,67.2,67.28,67.05,67.28,1126644.0,53.2787,53.3421,53.1597,53.3421,1126644.0
2016-10-06 11:30:00,67.29,67.44,67.21,67.31,720866.0,53.35,53.4689,53.2866,53.3659,720866.0
2016-10-06 12:00:00,67.32,67.54,67.29,67.52,835577.0,53.3738,53.5482,53.35,53.5324,835577.0
2016-10-06 12:30:00,67.52,67.54,67.42,67.51,553307.0,53.5324,53.5482,53.4531,53.5244,553307.0
2016-10-06 13:00:00,67.51,67.63,67.42,67.6,601717.0,53.5244,53.6196,53.4531,53.5958,601717.0
2016-10-06 13:30:00,67.6,67.62,67.47,67.54,715767.0,53.5958,53.6117,53.4927,53.5482,715767.0
2016-10-06 14:00:00,67.53,67.74,67.51,67.69,755135.0,53.5403,53.7068,53.5244,53.6672,755135.0
2016-10-06 14:30:00,67.7,67.78,67.69,67.71,895102.0,53.6751,53.7385,53.6672,53.683,895102.0
2016-10-06 15:00:00,67.72,67.81,67.67,67.76,1061607.0,53.6909,53.7623,53.6513,53.7226,1061607.0
2016-10-06 15:30:00,67.75,67.88,67.7,67.87,2709039.0,53.7147,53.8178,53.6751,53.8099,2709039.0
2016-10-07 09:30:00,67.79,68.1,67.4,67.63,2017684.0,53.7464,53.9922,53.4372,53.6196,2017684.0
2016-10-07 10:00:00,67.64,68.04,67.61,68.0,1845512.0,53.6275,53.9446,53.6037,53.9129,1845512.0
2016-10-07 10:30:00,68.0,68.18,67.87,68.07,1411730.0,53.9129,54.0556,53.8099,53.9684,1411730.0
2016-10-07 11:00:00,68.07,68.09,67.86,67.86,949373.0,53.9684,53.9843,53.8019,53.8019,949373.0
2016-10-07 11:30:00,67.87,67.91,67.51,67.77,1151323.0,53.8099,53.8416,53.5244,53.7306,1151323.0
2016-10-07 12:00:00,67.76,67.97,67.65,67.7,1318491.0,53.7226,53.8891,53.6354,53.6751,1318491.0
2016-10-07 12:30:00,67.7,67.87,67.65,67.84,522740.0,53.6751,53.8099,53.6354,53.7861,522740.0
2016-10-07 13:00:00,67.84,68.02,67.76,68.0,570686.0,53.7861,53.9288,53.7226,53.9129,570686.0
2016-10-07 13:30:00,68.0,68.1,67.92,67.92,928670.0,53.9129,53.9922,53.8495,53.8495,928670.0
2016-10-07 14:00:00,67.93,68.06,67.91,67.97,909769.0,53.8574,53.9605,53.8416,53.8891,909769.0
2016-10-07 14:30:00,67.97,68.08,67.97,68.03,798099.0,53.8891,53.9764,53.8891,53.9367,798099.0
2016-10-07 15:00:00,68.03,68.06,67.93,68.01,548508.0,53.9367,53.9605,53.8574,53.9209,548508.0
2016-10-07 15:30:00,68.01,68.14,67.98,68.1,2358762.0,53.9209,54.0239,53.8971,53.9922,2358762.0
2016-10-10 09:30:00,68.34,68.61,68.23,68.59,2017817.0,54.1825,54.3966,54.0953,54.3807,2017817.0
2016-10-10 10:00:00,68.6,68.64,68.46,68.61,1503108.0,54.3886,54.4203,54.2776,54.3966,1503108.0
2016-10-10 10:30:00,68.62,68.84,68.61,68.79,937215.0,54.4045,54.5789,54.3966,54.5393,937215.0
2016-10-10 11:00:00,68.79,68.84,68.68,68.82,879358.0,54.5393,54.5789,54.4521,54.5631,879358.0
2016-10-10 11:30:00,68.82,68.87,68.74,68.82,814661.0,54.5631,54.6027,54.4996,54.5631,814661.0
2016-10-10 12:00:00,68.83,68.92,68.78,68.81,655515.0,54.571,54.6423,54.5313,54.5551,655515.0
2016-10-10 12:30:00,68.81,68.89,68.77,68.86,453835.0,54.5551,54.6186,54.5234,54.5948,453835.0
2016-10-10 13:00:00,68.85,69.06,68.84,69.0,820193.0,54.5868,54.7533,54.5789,54.7058,820193.0
2016-10-10 13:30:00,69.01,69.05,68.88,68.92,374886.0,54.7137,54.7454,54.6106,54.6423,374886.0
2016-10-10 14:00:00,68.92,68.93,68.74,68.75,386581.0,54.6423,54.6503,54.4996,54.5076,386581.0
2016-10-10 14:30:00,68.75,68.83,68.66,68.7,409732.0,54.5076,54.571,54.4362,54.4679,409732.0
2016-10-10 15:00:00,68.7,68.77,68.66,68.74,590524.0,54.4679,54.5234,54.4362,54.4996,590524.0
2016-10-10 15:30:00,68.74,68.76,68.6,68.65,1525673.0,54.4996,54.5155,54.3886,54.4283,1525673.0
2016-10-11 09:30:00,68.5,68.82,68.39,68.53,2015738.0,54.3093,54.5631,54.2221,54.3331,2015738.0
2016-10-11 10:00:00,68.52,68.8,68.45,68.49,1867663.0,54.3252,54.5472,54.2697,54.3014,1867663.0
2016-10-11 10:30:00,68.49,68.64,68.35,68.37,1047154.0,54.3014,54.4203,54.1904,54.2063,1047154.0
2016-10-11 11:00:00,68.36,68.48,68.25,68.27,893651.0,54.1984,54.2935,54.1111,54.127,893651.0
2016-10-11 11:30:00,68.27,68.39,68.19,68.31,745810.0,54.127,54.2221,54.0636,54.1587,745810.0
2016-10-11 12:00:00,68.31,68.33,68.16,68.22,610746.0,54.1587,54.1746,54.0398,54.0874,610746.0
2016-10-11 12:30:00,68.23,68.4,68.15,68.25,566966.0,54.0953,54.2301,54.0319,54.1111,566966.0
2016-10-11 13:00:00,68.24,68.27,67.98,68.19,623723.0,54.1032,54.127,53.8971,54.0636,623723.0
2016-10-11 13:30:00,68.19,68.26,68.12,68.17,705375.0,54.0636,54.1191,54.0081,54.0477,705375.0
2016-10-11 14:00:00,68.17,68.2,67.93,68.11,977891.0,54.0477,54.0715,53.8574,54.0001,977891.0
2016-10-11 14:30:00,68.11,68.21,68.02,68.11,632979.0,54.0001,54.0794,53.9288,54.0001,632979.0
2016-10-11 15:00:00,68.11,68.35,68.08,68.25,835911.0,54.0001,54.1904,53.9764,54.1111,835911.0
2016-10-11 15:30:00,68.25,68.41,68.22,68.33,1757928.0,54.1111,54.238,54.0874,54.1746,1757928.0
2016-10-12 09:30:00,68.26,68.47,68.05,68.46,1450685.0,54.1191,54.2856,53.9526,54.2776,1450685.0
2016-10-12 10:00:00,68.45,68.59,68.33,68.53,1386679.0,54.2697,54.3807,54.1746,54.3331,1386679.0
2016-10-12 10:30:00,68.54,68.56,68.24,68.25,769997.0,54.3411,54.3569,54.1032,54.1111,769997.0
2016-10-12 11:00:00,68.26,68.39,68.23,68.34,690725.0,54.1191,54.2221,54.0953,54.1825,690725.0
2016-10-12 11:30:00,68.33,68.4,68.29,68.31,462745.0,54.1746,54.2301,54.1429,54.1587,462745.0
2016-10-12 12:00:00,68.31,68.45,68.27,68.4,420374.0,54.1587,54.2697,54.127,54.2301,420374.0
2016-10-12 12:30:00,68.4,68.51,68.37,68.43,499654.0,54.2301,54.3173,54.2063,54.2539,499654.0
2016-10-12 13:00:00,68.44,68.45,68.32,68.36,395843.0,54.2618,54.2697,54.1666,54.1984,395843.0
2016-10-12 13:30:00,68.36,68.37,68.24,68.27,418227.0,54.1984,54.2063,54.1032,54.127,418227.0
2016-10-12 14:00:00,68.26,68.33,68.09,68.11,909785.0,54.1191,54.1746,53.9843,54.0001,909785.0
2016-10-12 14:30:00,68.11,68.21,68.05,68.19,479573.0,54.0001,54.0794,53.9526,54.0636,479573.0
2016-10-12 15:00:00,68.19,68.28,68.14,68.22,770593.0,54.0636,54.1349,54.0239,54.0874,770593.0
2016-10-12 15:30:00,68.22,68.25,68.12,68.14,1317555.0,54.0874,54.1111,54.0081,54.0239,1317555.0
2016-10-13 09:30:00,67.46,67.5,66.91,67.12,2570607.0,53.4848,53.5165,53.0487,53.2152,2570607.0
2016-10-13 10:00:00,67.12,67.22,66.98,67.04,1758040.0,53.2152,53.2945,53.1042,53.1518,1758040.0
2016-10-13 10:30:00,67.04,67.09,66.83,67.0,1408928.0,53.1518,53.1914,52.9853,53.1201,1408928.0
2016-10-13 11:00:00,67.0,67.24,66.82,67.17,1156551.0,53.1201,53.3104,52.9774,53.2549,1156551.0
2016-10-13 11:30:00,67.17,67.25,67.0,67.01,872696.0,53.2549,53.3183,53.1201,53.128,872696.0
2016-10-13 12:00:00,67.01,67.2,66.91,67.17,697314.0,53.128,53.2787,53.0487,53.2549,697314.0
2016-10-13 12:30:00,67.16,67.52,67.16,67.38,654568.0,53.2469,53.5324,53.2469,53.4214,654568.0
2016-10-13 13:00:00,67.38,67.4,67.27,67.37,538266.0,53.4214,53.4372,53.3342,53.4134,538266.0
2016-10-13 13:30:00,67.37,67.64,67.29,67.63,668201.0,53.4134,53.6275,53.35,53.6196,668201.0
2016-10-13 14:00:00,67.64,67.65,67.46,67.57,758165.0,53.6275,53.6354,53.4848,53.572,758165.0
2016-10-13 14:30:00,67.57,67.69,67.52,67.64,648467.0,53.572,53.6672,53.5324,53.6275,648467.0
2016-10-13 15:00:00,67.64,67.84,67.57,67.77,899291.0,53.6275,53.7861,53.572,53.7306,899291.0
2016-10-13 15:30:00,67.77,67.87,67.66,67.79,2361265.0,53.7306,53.8099,53.6434,53.7464,2361265.0
2016-10-14 09:30:00,68.8,69.03,68.3,68.34,5056014.0,54.5472,54.7296,54.1508,54.1825,5056014.0
2016-10-14 10:00:00,68.33,68.53,68.1,68.15,1926860.0,54.1746,54.3331,53.9922,54.0319,1926860.0
2016-10-14 10:30:00,68.15,68.3,67.77,67.88,1945743.0,54.0319,54.1508,53.7306,53.8178,1945743.0
2016-10-14 11:00:00,67.87,67.9,67.55,67.78,1767069.0,53.8099,53.8336,53.5562,53.7385,1767069.0
2016-10-14 11:30:00,67.77,67.77,67.5,67.63,1490172.0,53.7306,53.7306,53.5165,53.6196,1490172.0
2016-10-14 12:00:00,67.62,67.63,67.3,67.53,1419786.0,53.6117,53.6196,53.3579,53.5403,1419786.0
2016-10-14 12:30:00,67.54,67.8,67.53,67.68,971160.0,53.5482,53.7544,53.5403,53.6592,971160.0
2016-10-14 13:00:00,67.67,67.88,67.58,67.8,728541.0,53.6513,53.8178,53.5799,53.7544,728541.0
2016-10-14 13:30:00,67.79,67.93,67.61,67.75,854263.0,53.7464,53.8574,53.6037,53.7147,854263.0
2016-10-14 14:00:00,67.74,67.91,67.51,67.91,926661.0,53.7068,53.8416,53.5244,53.8416,926661.0
2016-10-14 14:30:00,67.91,67.93,67.6,67.69,835412.0,53.8416,53.8574,53.5958,53.6672,835412.0
2016-10-14 15:00:00,67.7,67.8,67.65,67.7,760243.0,53.6751,53.7544,53.6354,53.6751,760243.0
2016-10-14 15:30:00,67.7,67.77,67.5,67.54,2329479.0,53.6751,53.7306,53.5165,53.5482,2329479.0
2016-10-17 09:30:00,67.42,67.67,67.29,67.39,1944252.0,53.4531,53.6513,53.35,53.4293,1944252.0
2016-10-17 10:00:00,67.4,67.79,67.34,67.71,1198284.0,53.4372,53.7464,53.3897,53.683,1198284.0
2016-10-17 10:30:00,67.72,67.77,67.42,67.55,712959.0,53.6909,53.7306,53.4531,53.5562,712959.0
2016-10-17 11:00:00,67.55,67.58,67.29,67.32,880380.0,53.5562,53.5799,53.35,53.3738,880380.0
2016-10-17 11:30:00,67.33,67.46,67.28,67.41,582680.0,53.3817,53.4848,53.3421,53.4452,582680.0
2016-10-17 12:00:00,67.4,67.41,67.22,67.23,584533.0,53.4372,53.4452,53.2945,53.3024,584533.0
2016-10-17 12:30:00,67.22,67.29,67.02,67.11,763974.0,53.2945,53.35,53.1359,53.2073,763974.0
2016-10-17 13:00:00,67.11,67.17,66.9,66.98,748689.0,53.2073,53.2549,53.0408,53.1042,748689.0
2016-10-17 13:30:00,66.98,66.98,66.73,66.78,846017.0,53.1042,53.1042,52.906,52.9457,846017.0
2016-10-17 14:00:00,66.78,67.07,66.77,67.06,805070.0,52.9457,53.1756,52.9377,53.1677,805070.0
2016-10-17 14:30:00,67.06,67.1,66.97,67.09,420388.0,53.1677,53.1994,53.0963,53.1914,420388.0
2016-10-17 15:00:00,67.09,67.11,66.91,67.03,640864.0,53.1914,53.2073,53.0487,53.1439,640864.0
2016-10-17 15:30:00,67.03,67.17,66.96,67.16,2168481.0,53.1439,53.2549,53.0884,53.2469,2168481.0
2016-10-18 09:30:00,67.85,68.21,67.84,67.98,2400111.0,53.794,54.0794,53.7861,53.8971,2400111.0
2016-10-18 10:00:00,67.98,67.98,67.6,67.6,1058169.0,53.8971,53.8971,53.5958,53.5958,1058169.0
2016-10-18 10:30:00,67.61,67.78,67.61,67.65,764993.0,53.6037,53.7385,53.6037,53.6354,764993.0
2016-10-18 11:00:00,67.65,67.77,67.64,67.73,599801.0,53.6354,53.7306,53.6275,53.6989,599801.0
2016-10-18 11:30:00,67.73,67.78,67.62,67.78,498511.0,53.6989,53.7385,53.6117,53.7385,498511.0
2016-10-18 12:00:00,67.78,67.81,67.63,67.72,373994.0,53.7385,53.7623,53.6196,53.6909,373994.0
2016-10-18 12:30:00,67.72,67.74,67.61,67.64,279257.0,53.6909,53.7068,53.6037,53.6275,279257.0
2016-10-18 13:00:00,67.64,67.72,67.61,67.69,503519.0,53.6275,53.6909,53.6037,53.6672,503519.0
2016-10-18 13:30:00,67.69,67.8,67.63,67.79,381253.0,53.6672,53.7544,53.6196,53.7464,381253.0
2016-10-18 14:00:00,67.78,67.82,67.64,67.73,437778.0,53.7385,53.7702,53.6275,53.6989,437778.0
2016-10-18 14:30:00,67.73,67.77,67.69,67.76,299707.0,53.6989,53.7306,53.6672,53.7226,299707.0
2016-10-18 15:00:00,67.77,67.77,67.7,67.71,418789.0,53.7306,53.7306,53.6751,53.683,418789.0
2016-10-18 15:30:00,67.71,67.71,67.54,67.7,2147210.0,53.683,53.683,53.5482,53.6751,2147210.0
2016-10-19 09:30:00,67.81,68.25,67.81,68.12,2049849.0,53.7623,54.1111,53.7623,54.0081,2049849.0
2016-10-19 10:00:00,68.13,68.15,67.91,68.15,990764.0,54.016,54.0319,53.8416,54.0319,990764.0
2016-10-19 10:30:00,68.14,68.5,68.13,68.39,1125457.0,54.0239,54.3093,54.016,54.2221,1125457.0
2016-10-19 11:00:00,68.39,68.41,68.15,68.24,899224.0,54.2221,54.238,54.0319,54.1032,899224.0
2016-10-19 11:30:00,68.24,68.44,68.23,68.34,614990.0,54.1032,54.2618,54.0953,54.1825,614990.0
2016-10-19 12:00:00,68.34,68.46,68.33,68.39,403754.0,54.1825,54.2776,54.1746,54.2221,403754.0
2016-10-19 12:30:00,68.38,68.46,68.37,68.41,334778.0,54.2142,54.2776,54.2063,54.238,334778.0
2016-10-19 13:00:00,68.41,68.46,68.34,68.45,313793.0,54.238,54.2776,54.1825,54.2697,313793.0
2016-10-19 13:30:00,68.45,68.5,68.42,68.42,417218.0,54.2697,54.3093,54.2459,54.2459,417218.0
2016-10-19 14:00:00,68.42,68.48,68.36,68.37,427883.0,54.2459,54.2935,54.1984,54.2063,427883.0
2016-10-19 14:30:00,68.37,68.39,68.31,68.38,483446.0,54.2063,54.2221,54.1587,54.2142,483446.0
2016-10-19 15:00:00,68.38,68.42,68.32,68.38,538727.0,54.2142,54.2459,54.1666,54.2142,538727.0
2016-10-19 15:30:00,68.38,68.39,68.28,68.36,2082454.0,54.2142,54.2221,54.1349,54.1984,2082454.0
2016-10-20 09:30:00,68.08,68.61,67.94,68.58,1498503.0,53.9764,54.3966,53.8654,54.3728,1498503.0
2016-10-20 10:00:00,68.58,68.68,68.18,68.28,1287088.0,54.3728,54.4521,54.0556,54.1349,1287088.0
2016-10-20 10:30:00,68.28,68.29,68.01,68.15,1120195.0,54.1349,54.1429,53.9209,54.0319,1120195.0
2016-10-20 11:00:00,68.14,68.29,68.03,68.23,700807.0,54.0239,54.1429,53.9367,54.0953,700807.0
2016-10-20 11:30:00,68.24,68.35,68.16,68.35,1056511.0,54.1032,54.1904,54.0398,54.1904,1056511.0
2016-10-20 12:00:00,68.35,68.5,68.33,68.49,800151.0,54.1904,54.3093,54.1746,54.3014,800151.0
2016-10-20 12:30:00,68.49,68.55,68.32,68.33,848384.0,54.3014,54.349,54.1666,54.1746,848384.0
2016-10-20 13:00:00,68.34,68.47,68.33,68.44,545904.0,54.1825,54.2856,54.1746,54.2618,545904.0
2016-10-20 13:30:00,68.44,68.48,68.28,68.33,497028.0,54.2618,54.2935,54.1349,54.1746,497028.0
2016-10-20 14:00:00,68.34,68.41,68.32,68.39,420269.0,54.1825,54.238,54.1666,54.2221,420269.0
2016-10-20 14:30:00,68.39,68.48,68.34,68.44,524395.0,54.2221,54.2935,54.1825,54.2618,524395.0
2016-10-20 15:00:00,68.43,68.47,68.36,68.37,552240.0,54.2539,54.2856,54.1984,54.2063,552240.0
2016-10-20 15:30:00,68.37,68.39,68.26,68.27,2216682.0,54.2063,54.2221,54.1191,54.127,2216682.0
2016-10-21 09:30:00,67.81,68.12,67.7,67.99,2428104.0,53.7623,54.0081,53.6751,53.905,2428104.0
2016-10-21 10:00:00,67.98,68.18,67.89,68.06,977202.0,53.8971,54.0556,53.8257,53.9605,977202.0
2016-10-21 10:30:00,68.06,68.29,67.94,68.27,1269396.0,53.9605,54.1429,53.8654,54.127,1269396.0
2016-10-21 11:00:00,68.27,68.34,68.09,68.17,662396.0,54.127,54.1825,53.9843,54.0477,662396.0
2016-10-21 11:30:00,68.17,68.49,68.15,68.45,566508.0,54.0477,54.3014,54.0319,54.2697,566508.0
2016-10-21 12:00:00,68.46,68.47,68.33,68.37,431734.0,54.2776,54.2856,54.1746,54.2063,431734.0
2016-10-21 12:30:00,68.37,68.48,68.33,68.36,468925.0,54.2063,54.2935,54.1746,54.1984,468925.0
2016-10-21 13:00:00,68.36,68.37,68.2,68.26,443618.0,54.1984,54.2063,54.0715,54.1191,443618.0
2016-10-21 13:30:00,68.25,68.28,68.18,68.21,315858.0,54.1111,54.1349,54.0556,54.0794,315858.0
2016-10-21 14:00:00,68.21,68.41,68.19,68.4,445473.0,54.0794,54.238,54.0636,54.2301,445473.0
2016-10-21 14:30:00,68.4,68.51,68.39,68.46,621012.0,54.2301,54.3173,54.2221,54.2776,621012.0
2016-10-21 15:00:00,68.46,68.53,68.43,68.48,491491.0,54.2776,54.3331,54.2539,54.2935,491491.0
2016-10-21 15:30:00,68.48,68.52,68.45,68.5,1408803.0,54.2935,54.3252,54.2697,54.3093,1408803.0
2016-10-24 09:30:00,68.97,69.05,68.73,68.81,1327723.0,54.682,54.7454,54.4917,54.5551,1327723.0
2016-10-24 10:00:00,68.81,68.83,68.49,68.52,874482.0,54.5551,54.571,54.3014,54.3252,874482.0
2016-10-24 10:30:00,68.53,68.82,68.51,68.8,770268.0,54.3331,54.5631,54.3173,54.5472,770268.0
2016-10-24 11:00:00,68.8,68.88,68.8,68.81,587956.0,54.5472,54.6106,54.5472,54.5551,587956.0
2016-10-24 11:30:00,68.81,68.87,68.78,68.8,353926.0,54.5551,54.6027,54.5313,54.5472,353926.0
2016-10-24 12:00:00,68.8,68.9,68.76,68.82,402653.0,54.5472,54.6265,54.5155,54.5631,402653.0
2016-10-24 12:30:00,68.82,68.84,68.67,68.76,395264.0,54.5631,54.5789,54.4441,54.5155,395264.0
2016-10-24 13:00:00,68.76,68.85,68.75,68.84,281588.0,54.5155,54.5868,54.5076,54.5789,281588.0
2016-10-24 13:30:00,68.84,68.85,68.7,68.85,394609.0,54.5789,54.5868,54.4679,54.5868,394609.0
2016-10-24 14:00:00,68.85,68.96,68.83,68.94,391923.0,54.5868,54.6741,54.571,54.6582,391923.0
2016-10-24 14:30:00,68.94,69.02,68.93,68.99,462146.0,54.6582,54.7216,54.6503,54.6978,462146.0
2016-10-24 15:00:00,69.0,69.02,68.94,68.98,708846.0,54.7058,54.7216,54.6582,54.6899,708846.0
2016-10-24 15:30:00,68.98,68.99,68.87,68.88,1543098.0,54.6899,54.6978,54.6027,54.6106,1543098.0
2016-10-25 09:30:00,68.88,68.9,68.64,68.76,1207994.0,54.6106,54.6265,54.4203,54.5155,1207994.0
2016-10-25 10:00:00,68.76,68.93,68.63,68.64,1026974.0,54.5155,54.6503,54.4124,54.4203,1026974.0
2016-10-25 10:30:00,68.63,68.67,68.38,68.57,1185576.0,54.4124,54.4441,54.2142,54.3648,1185576.0
2016-10-25 11:00:00,68.57,68.71,68.54,68.7,725185.0,54.3648,54.4758,54.3411,54.4679,725185.0
2016-10-25 11:30:00,68.7,68.76,68.6,68.61,531665.0,54.4679,54.5155,54.3886,54.3966,531665.0
2016-10-25 12:00:00,68.61,68.69,68.54,68.67,555022.0,54.3966,54.46,54.3411,54.4441,555022.0
2016-10-25 12:30:00,68.67,68.79,68.67,68.76,368206.0,54.4441,54.5393,54.4441,54.5155,368206.0
2016-10-25 13:00:00,68.76,68.84,68.7,68.76,301184.0,54.5155,54.5789,54.4679,54.5155,301184.0
2016-10-25 13:30:00,68.76,68.82,68.72,68.78,257635.0,54.5155,54.5631,54.4838,54.5313,257635.0
2016-10-25 14:00:00,68.78,68.85,68.74,68.76,314229.0,54.5313,54.5868,54.4996,54.5155,314229.0
2016-10-25 14:30:00,68.76,68.78,68.67,68.68,359188.0,54.5155,54.5313,54.4441,54.4521,359188.0
2016-10-25 15:00:00,68.68,68.75,68.62,68.73,477684.0,54.4521,54.5076,54.4045,54.4917,477684.0
2016-10-25 15:30:00,68.73,68.81,68.72,68.8,805110.0,54.4917,54.5551,54.4838,54.5472,805110.0
2016-10-26 09:30:00,68.37,69.02,68.37,68.95,1313037.0,54.2063,54.7216,54.2063,54.6661,1313037.0
2016-10-26 10:00:00,68.96,69.06,68.82,68.96,740621.0,54.6741,54.7533,54.5631,54.6741,740621.0
2016-10-26 10:30:00,68.96,69.24,68.91,69.22,949414.0,54.6741,54.896,54.6344,54.8802,949414.0
2016-10-26 11:00:00,69.2,69.25,69.14,69.19,584119.0,54.8643,54.904,54.8168,54.8564,584119.0
2016-10-26 11:30:00,69.19,69.23,69.09,69.18,475116.0,54.8564,54.8881,54.7771,54.8485,475116.0
2016-10-26 12:00:00,69.18,69.21,69.1,69.15,440510.0,54.8485,54.8723,54.7851,54.8247,440510.0
2016-10-26 12:30:00,69.16,69.25,69.13,69.17,305002.0,54.8326,54.904,54.8088,54.8405,305002.0
2016-10-26 13:00:00,69.18,69.22,69.09,69.16,367500.0,54.8485,54.8802,54.7771,54.8326,367500.0
2016-10-26 13:30:00,69.16,69.2,69.02,69.08,363477.0,54.8326,54.8643,54.7216,54.7692,363477.0
2016-10-26 14:00:00,69.08,69.11,68.97,69.02,795851.0,54.7692,54.793,54.682,54.7216,795851.0
2016-10-26 14:30:00,69.01,69.14,68.98,69.1,353125.0,54.7137,54.8168,54.6899,54.7851,353125.0
2016-10-26 15:00:00,69.09,69.22,69.07,69.15,453513.0,54.7771,54.8802,54.7613,54.8247,453513.0
2016-10-26 15:30:00,69.15,69.2,69.08,69.15,1009263.0,54.8247,54.8643,54.7692,54.8247,1009263.0
2016-10-27 09:30:00,69.49,69.57,69.17,69.28,1612443.0,55.0943,55.1577,54.8405,54.9278,1612443.0
2016-10-27 10:00:00,69.27,69.34,69.1,69.3,805564.0,54.9198,54.9753,54.7851,54.9436,805564.0
2016-10-27 10:30:00,69.3,69.49,69.18,69.45,604681.0,54.9436,55.0943,54.8485,55.0625,604681.0
2016-10-27 11:00:00,69.45,69.5,69.34,69.4,651383.0,55.0625,55.1022,54.9753,55.0229,651383.0
2016-10-27 11:30:00,69.41,69.73,69.38,69.73,653848.0,55.0308,55.2845,55.007,55.2845,653848.0
2016-10-27 12:00:00,69.73,69.77,69.67,69.7,741439.0,55.2845,55.3163,55.237,55.2608,741439.0
2016-10-27 12:30:00,69.7,69.71,69.6,69.67,482904.0,55.2608,55.2687,55.1815,55.237,482904.0
2016-10-27 13:00:00,69.67,69.73,69.55,69.56,518496.0,55.237,55.2845,55.1418,55.1498,518496.0
2016-10-27 13:30:00,69.56,69.66,69.51,69.52,488241.0,55.1498,55.229,55.1101,55.118,488241.0
2016-10-27 14:00:00,69.52,69.7,69.48,69.68,658813.0,55.118,55.2608,55.0863,55.2449,658813.0
2016-10-27 14:30:00,69.68,69.69,69.53,69.55,415985.0,55.2449,55.2528,55.126,55.1418,415985.0
2016-10-27 15:00:00,69.56,69.58,69.32,69.45,1137612.0,55.1498,55.1656,54.9595,55.0625,1137612.0
2016-10-27 15:30:00,69.45,69.46,69.22,69.23,2142651.0,55.0625,55.0705,54.8802,54.8881,2142651.0
2016-10-28 09:30:00,69.53,69.55,69.04,69.07,1410601.0,55.126,55.1418,54.7375,54.7613,1410601.0
2016-10-28 10:00:00,69.08,69.23,68.9,69.15,788575.0,54.7692,54.8881,54.6265,54.8247,788575.0
2016-10-28 10:30:00,69.15,69.29,69.07,69.09,793701.0,54.8247,54.9357,54.7613,54.7771,793701.0
2016-10-28 11:00:00,69.09,69.25,69.08,69.19,533044.0,54.7771,54.904,54.7692,54.8564,533044.0
2016-10-28 11:30:00,69.19,69.21,69.06,69.07,419011.0,54.8564,54.8723,54.7533,54.7613,419011.0
2016-10-28 12:00:00,69.08,69.18,69.07,69.13,401088.0,54.7692,54.8485,54.7613,54.8088,401088.0
2016-10-28 12:30:00,69.14,69.31,69.08,69.22,671442.0,54.8168,54.9515,54.7692,54.8802,671442.0
2016-10-28 13:00:00,69.22,69.25,68.81,68.85,1501522.0,54.8802,54.904,54.5551,54.5868,1501522.0
2016-10-28 13:30:00,68.84,68.86,68.47,68.5,979771.0,54.5789,54.5948,54.2856,54.3093,979771.0
2016-10-28 14:00:00,68.5,68.96,68.46,68.95,900346.0,54.3093,54.6741,54.2776,54.6661,900346.0
2016-10-28 14:30:00,68.95,69.07,68.82,69.02,750149.0,54.6661,54.7613,54.5631,54.7216,750149.0
2016-10-28 15:00:00,69.01,69.2,68.91,69.14,712852.0,54.7137,54.8643,54.6344,54.8168,712852.0
2016-10-28 15:30:00,69.14,69.16,68.97,69.11,1392459.0,54.8168,54.8326,54.682,54.793,1392459.0
2016-10-31 09:30:00,69.43,69.57,69.23,69.41,1549793.0,55.0467,55.1577,54.8881,55.0308,1549793.0
2016-10-31 10:00:00,69.4,69.58,69.34,69.5,1491481.0,55.0229,55.1656,54.9753,55.1022,1491481.0
2016-10-31 10:30:00,69.5,69.52,69.29,69.33,1056733.0,55.1022,55.118,54.9357,54.9674,1056733.0
2016-10-31 11:00:00,69.33,69.45,69.27,69.44,820856.0,54.9674,55.0625,54.9198,55.0546,820856.0
2016-10-31 11:30:00,69.45,69.51,69.39,69.47,597200.0,55.0625,55.1101,55.015,55.0784,597200.0
2016-10-31 12:00:00,69.48,69.52,69.39,69.47,576628.0,55.0863,55.118,55.015,55.0784,576628.0
2016-10-31 12:30:00,69.48,69.49,69.36,69.41,524337.0,55.0863,55.0943,54.9912,55.0308,524337.0
2016-10-31 13:00:00,69.41,69.46,69.39,69.41,416146.0,55.0308,55.0705,55.015,55.0308,416146.0
2016-10-31 13:30:00,69.42,69.48,69.33,69.34,447304.0,55.0388,55.0863,54.9674,54.9753,447304.0
2016-10-31 14:00:00,69.35,69.42,69.32,69.34,892611.0,54.9833,55.0388,54.9595,54.9753,892611.0
2016-10-31 14:30:00,69.33,69.4,69.32,69.35,507661.0,54.9674,55.0229,54.9595,54.9833,507661.0
2016-10-31 15:00:00,69.35,69.42,69.32,69.41,643625.0,54.9833,55.0388,54.9595,55.0308,643625.0
2016-10-31 15:30:00,69.41,69.47,69.23,69.27,1943722.0,55.0308,55.0784,54.8881,54.9198,1943722.0
2016-11-01 09:30:00,69.48,69.78,69.4,69.41,1576146.0,55.0863,55.3242,55.0229,55.0308,1576146.0
2016-11-01 10:00:00,69.41,69.45,69.15,69.16,1205156.0,55.0308,55.0625,54.8247,54.8326,1205156.0
2016-11-01 10:30:00,69.15,69.19,68.89,69.15,977131.0,54.8247,54.8564,54.6186,54.8247,977131.0
2016-11-01 11:00:00,69.15,69.15,68.91,69.06,792211.0,54.8247,54.8247,54.6344,54.7533,792211.0
2016-11-01 11:30:00,69.07,69.22,68.95,69.08,852791.0,54.7613,54.8802,54.6661,54.7692,852791.0
2016-11-01 12:00:00,69.08,69.2,68.86,68.88,771361.0,54.7692,54.8643,54.5948,54.6106,771361.0
2016-11-01 12:30:00,68.87,68.98,68.82,68.93,691059.0,54.6027,54.6899,54.5631,54.6503,691059.0
2016-11-01 13:00:00,68.93,68.97,68.7,68.83,636092.0,54.6503,54.682,54.4679,54.571,636092.0
2016-11-01 13:30:00,68.83,68.83,68.53,68.65,620205.0,54.571,54.571,54.3331,54.4283,620205.0
2016-11-01 14:00:00,68.64,68.68,68.33,68.52,1096495.0,54.4203,54.4521,54.1746,54.3252,1096495.0
2016-11-01 14:30:00,68.52,68.72,68.49,68.53,853275.0,54.3252,54.4838,54.3014,54.3331,853275.0
2016-11-01 15:00:00,68.53,68.84,68.47,68.83,1067927.0,54.3331,54.5789,54.2856,54.571,1067927.0
2016-11-01 15:30:00,68.83,69.04,68.79,68.99,2164150.0,54.571,54.7375,54.5393,54.6978,2164150.0
2016-11-02 09:30:00,68.65,68.77,68.46,68.72,1236429.0,54.4283,54.5234,54.2776,54.4838,1236429.0
2016-11-02 10:00:00,68.73,68.79,68.37,68.42,782321.0,54.4917,54.5393,54.2063,54.2459,782321.0
2016-11-02 10:30:00,68.42,68.44,68.02,68.03,973890.0,54.2459,54.2618,53.9288,53.9367,973890.0
2016-11-02 11:00:00,68.02,68.4,68.01,68.38,638197.0,53.9288,54.2301,53.9209,54.2142,638197.0
2016-11-02 11:30:00,68.37,68.49,68.31,68.48,559098.0,54.2063,54.3014,54.1587,54.2935,559098.0
2016-11-02 12:00:00,68.47,68.54,68.35,68.49,586159.0,54.2856,54.3411,54.1904,54.3014,586159.0
2016-11-02 12:30:00,68.5,68.62,68.46,68.61,348214.0,54.3093,54.4045,54.2776,54.3966,348214.0
2016-11-02 13:00:00,68.61,68.64,68.25,68.38,558201.0,54.3966,54.4203,54.1111,54.2142,558201.0
2016-11-02 13:30:00,68.38,68.58,68.25,68.52,508324.0,54.2142,54.3728,54.1111,54.3252,508324.0
2016-11-02 14:00:00,68.51,68.74,68.19,68.6,1253194.0,54.3173,54.4996,54.0636,54.3886,1253194.0
2016-11-02 14:30:00,68.6,68.75,68.54,68.58,860913.0,54.3886,54.5076,54.3411,54.3728,860913.0
2016-11-02 15:00:00,68.58,68.85,68.54,68.83,677726.0,54.3728,54.5868,54.3411,54.571,677726.0
2016-11-02 15:30:00,68.83,68.84,68.65,68.68,1507257.0,54.571,54.5789,54.4283,54.4521,1507257.0
2016-11-03 09:30:00,68.86,69.08,68.77,68.99,810724.0,54.5948,54.7692,54.5234,54.6978,810724.0
2016-11-03 10:00:00,68.98,69.08,68.82,69.02,816470.0,54.6899,54.7692,54.5631,54.7216,816470.0
2016-11-03 10:30:00,69.02,69.19,68.92,69.1,534393.0,54.7216,54.8564,54.6423,54.7851,534393.0
2016-11-03 11:00:00,69.1,69.11,68.86,68.93,509824.0,54.7851,54.793,54.5948,54.6503,509824.0
2016-11-03 11:30:00,68.93,68.96,68.72,68.77,666360.0,54.6503,54.6741,54.4838,54.5234,666360.0
2016-11-03 12:00:00,68.77,68.79,68.58,68.63,705087.0,54.5234,54.5393,54.3728,54.4124,705087.0
2016-11-03 12:30:00,68.62,68.62,68.42,68.51,501398.0,54.4045,54.4045,54.2459,54.3173,501398.0
2016-11-03 13:00:00,68.5,68.54,68.39,68.51,489228.0,54.3093,54.3411,54.2221,54.3173,489228.0
2016-11-03 13:30:00,68.51,68.55,68.39,68.43,397650.0,54.3173,54.349,54.2221,54.2539,397650.0
2016-11-03 14:00:00,68.43,68.56,68.38,68.43,435864.0,54.2539,54.3569,54.2142,54.2539,435864.0
2016-11-03 14:30:00,68.43,68.51,68.39,68.48,512206.0,54.2539,54.3173,54.2221,54.2935,512206.0
2016-11-03 15:00:00,68.48,68.48,68.34,68.34,561216.0,54.2935,54.2935,54.1825,54.1825,561216.0
2016-11-03 15:30:00,68.34,68.43,68.22,68.38,1569435.0,54.1825,54.2539,54.0874,54.2142,1569435.0
2016-11-04 09:30:00,68.49,68.56,67.64,67.69,1489751.0,54.3014,54.3569,53.6275,53.6672,1489751.0
2016-11-04 10:00:00,67.69,68.12,67.65,68.09,991472.0,53.6672,54.0081,53.6354,53.9843,991472.0
2016-11-04 10:30:00,68.1,68.33,68.05,68.27,950692.0,53.9922,54.1746,53.9526,54.127,950692.0
2016-11-04 11:00:00,68.27,68.56,68.27,68.41,818763.0,54.127,54.3569,54.127,54.238,818763.0
2016-11-04 11:30:00,68.42,68.43,68.3,68.33,662931.0,54.2459,54.2539,54.1508,54.1746,662931.0
2016-11-04 12:00:00,68.34,68.47,68.31,68.46,757896.0,54.1825,54.2856,54.1587,54.2776,757896.0
2016-11-04 12:30:00,68.46,68.48,68.26,68.3,457835.0,54.2776,54.2935,54.1191,54.1508,457835.0
2016-11-04 13:00:00,68.3,68.31,68.19,68.19,443697.0,54.1508,54.1587,54.0636,54.0636,443697.0
2016-11-04 13:30:00,68.19,68.21,67.99,68.01,706461.0,54.0636,54.0794,53.905,53.9209,706461.0
2016-11-04 14:00:00,68.0,68.03,67.96,67.99,543302.0,53.9129,53.9367,53.8812,53.905,543302.0
2016-11-04 14:30:00,67.99,68.0,67.79,67.89,736020.0,53.905,53.9129,53.7464,53.8257,736020.0
2016-11-04 15:00:00,67.89,67.91,67.72,67.85,698336.0,53.8257,53.8416,53.6909,53.794,698336.0
2016-11-04 15:30:00,67.85,67.9,67.68,67.78,1992122.0,53.794,53.8336,53.6592,53.7385,1992122.0
2016-11-07 09:30:00,69.08,69.46,69.0,69.33,2108892.0,54.7692,55.0705,54.7058,54.9674,2108892.0
2016-11-07 10:00:00,69.33,69.51,69.33,69.49,1084168.0,54.9674,55.1101,54.9674,55.0943,1084168.0
2016-11-07 10:30:00,69.5,69.54,69.28,69.32,1100252.0,55.1022,55.1339,54.9278,54.9595,1100252.0
2016-11-07 11:00:00,69.32,69.66,69.31,69.66,1042616.0,54.9595,55.229,54.9515,55.229,1042616.0
2016-11-07 11:30:00,69.66,69.83,69.62,69.8,786092.0,55.229,55.3638,55.1973,55.34,786092.0
2016-11-07 12:00:00,69.81,69.88,69.78,69.83,799111.0,55.348,55.4035,55.3242,55.3638,799111.0
2016-11-07 12:30:00,69.83,69.85,69.67,69.85,739677.0,55.3638,55.3797,55.237,55.3797,739677.0
2016-11-07 13:00:00,69.85,69.89,69.82,69.85,682136.0,55.3797,55.4114,55.3559,55.3797,682136.0
2016-11-07 13:30:00,69.85,69.9,69.82,69.89,495632.0,55.3797,55.4193,55.3559,55.4114,495632.0
2016-11-07 14:00:00,69.89,69.9,69.83,69.87,544276.0,55.4114,55.4193,55.3638,55.3955,544276.0
2016-11-07 14:30:00,69.87,69.91,69.74,69.85,694595.0,55.3955,55.4272,55.2925,55.3797,694595.0
2016-11-07 15:00:00,69.84,69.88,69.76,69.86,808252.0,55.3718,55.4035,55.3083,55.3876,808252.0
2016-11-07 15:30:00,69.87,69.97,69.8,69.89,2674203.0,55.3955,55.4748,55.34,55.4114,2674203.0
2016-11-08 09:30:00,69.7,69.82,69.26,69.47,1362348.0,55.2608,55.3559,54.9119,55.0784,1362348.0
2016-11-08 10:00:00,69.47,69.5,69.24,69.43,700927.0,55.0784,55.1022,54.896,55.0467,700927.0
2016-11-08 10:30:00,69.43,69.69,69.42,69.67,717607.0,55.0467,55.2528,55.0388,55.237,717607.0
2016-11-08 11:00:00,69.66,70.1,69.65,70.07,1629745.0,55.229,55.5779,55.2211,55.5541,1629745.0
2016-11-08 11:30:00,70.07,70.34,70.05,70.34,1272051.0,55.5541,55.7682,55.5382,55.7682,1272051.0
2016-11-08 12:00:00,70.33,70.41,70.29,70.35,1313024.0,55.7602,55.8237,55.7285,55.7761,1313024.0
2016-11-08 12:30:00,70.35,70.5,70.34,70.48,984529.0,55.7761,55.895,55.7682,55.8792,984529.0
2016-11-08 13:00:00,70.48,70.55,70.24,70.25,1197681.0,55.8792,55.9347,55.6889,55.6968,1197681.0
2016-11-08 13:30:00,70.25,70.33,70.18,70.2,843204.0,55.6968,55.7602,55.6413,55.6572,843204.0
2016-11-08 14:00:00,70.2,70.21,70.06,70.14,1234226.0,55.6572,55.6651,55.5462,55.6096,1234226.0
2016-11-08 14:30:00,70.14,70.15,69.92,69.94,803441.0,55.6096,55.6175,55.4352,55.451,803441.0
2016-11-08 15:00:00,69.95,70.09,69.92,70.05,1109264.0,55.459,55.57,55.4352,55.5382,1109264.0
2016-11-08 15:30:00,70.06,70.14,69.94,70.03,2208783.0,55.5462,55.6096,55.451,55.5224,2208783.0
2016-11-09 09:30:00,71.46,73.05,71.32,73.03,9544432.0,56.6561,57.9168,56.5451,57.9009,9544432.0
2016-11-09 10:00:00,73.02,73.11,72.15,72.61,4760918.0,57.893,57.9643,57.2032,57.5679,4760918.0
2016-11-09 10:30:00,72.6,72.64,72.13,72.59,2434425.0,57.56,57.5917,57.1873,57.5521,2434425.0
2016-11-09 11:00:00,72.59,73.29,72.57,73.22,3234004.0,57.5521,58.107,57.5362,58.0515,3234004.0
2016-11-09 11:30:00,73.23,73.98,73.21,73.73,3514479.0,58.0595,58.6541,58.0436,58.4559,3514479.0
2016-11-09 12:00:00,73.73,73.74,73.26,73.31,2497740.0,58.4559,58.4638,58.0833,58.1229,2497740.0
2016-11-09 12:30:00,73.31,73.47,73.19,73.39,1712018.0,58.1229,58.2497,58.0278,58.1863,1712018.0
2016-11-09 13:00:00,73.39,73.63,73.26,73.42,1493569.0,58.1863,58.3766,58.0833,58.2101,1493569.0
2016-11-09 13:30:00,73.42,74.02,73.38,73.97,1939143.0,58.2101,58.6858,58.1784,58.6462,1939143.0
2016-11-09 14:00:00,73.97,74.14,73.87,73.91,2167989.0,58.6462,58.781,58.5669,58.5986,2167989.0
2016-11-09 14:30:00,73.91,74.08,73.78,74.02,2134304.0,58.5986,58.7334,58.4955,58.6858,2134304.0
2016-11-09 15:00:00,74.03,74.15,73.84,73.99,2534529.0,58.6937,58.7889,58.5431,58.662,2534529.0
2016-11-09 15:30:00,73.99,74.0,73.1,73.26,6615518.0,58.662,58.67,57.9564,58.0833,6615518.0
2016-11-10 09:30:00,74.22,77.25,74.22,76.69,11682016.0,58.8444,61.2467,58.8444,60.8027,11682016.0
2016-11-10 10:00:00,76.68,76.97,76.03,76.07,6469623.0,60.7948,61.0247,60.2794,60.3111,6469623.0
2016-11-10 10:30:00,76.08,76.28,75.16,75.17,6047305.0,60.3191,60.4776,59.5896,59.5976,6047305.0
2016-11-10 11:00:00,75.17,75.83,75.16,75.42,3433924.0,59.5976,60.1208,59.5896,59.7958,3433924.0
2016-11-10 11:30:00,75.43,75.68,75.08,75.29,4943192.0,59.8037,60.0019,59.5262,59.6927,4943192.0
2016-11-10 12:00:00,75.3,76.14,75.3,75.94,2771497.0,59.7006,60.3666,59.7006,60.2081,2771497.0
2016-11-10 12:30:00,75.94,76.08,75.64,76.03,1620328.0,60.2081,60.3191,59.9702,60.2794,1620328.0
2016-11-10 13:00:00,76.04,76.18,75.91,76.15,1635236.0,60.2873,60.3983,60.1843,60.3746,1635236.0
2016-11-10 13:30:00,76.17,76.74,76.17,76.73,1915761.0,60.3904,60.8423,60.3904,60.8344,1915761.0
2016-11-10 14:00:00,76.72,76.88,76.62,76.86,1716040.0,60.8265,60.9533,60.7472,60.9375,1716040.0
2016-11-10 14:30:00,76.86,76.9,76.59,76.78,1635440.0,60.9375,60.9692,60.7234,60.874,1635440.0
2016-11-10 15:00:00,76.79,76.88,76.42,76.69,1918857.0,60.882,60.9533,60.5886,60.8027,1918857.0
2016-11-10 15:30:00,76.69,76.74,76.48,76.66,5110357.0,60.8027,60.8423,60.6362,60.7789,5110357.0
2016-11-11 09:30:00,76.3,76.65,76.09,76.41,4321781.0,60.4935,60.771,60.327,60.5807,4321781.0
2016-11-11 10:00:00,76.42,76.71,76.14,76.27,3424368.0,60.5886,60.8185,60.3666,60.4697,3424368.0
2016-11-11 10:30:00,76.27,76.3,75.9,76.02,2056092.0,60.4697,60.4935,60.1763,60.2715,2056092.0
2016-11-11 11:00:00,76.02,76.07,75.77,75.85,1877858.0,60.2715,60.3111,60.0733,60.1367,1877858.0
2016-11-11 11:30:00,75.85,76.16,75.79,75.95,2139045.0,60.1367,60.3825,60.0891,60.216,2139045.0
2016-11-11 12:00:00,75.95,76.36,75.92,76.29,1597285.0,60.216,60.541,60.1922,60.4856,1597285.0
2016-11-11 12:30:00,76.28,76.41,76.17,76.24,1311633.0,60.4776,60.5807,60.3904,60.4459,1311633.0
2016-11-11 13:00:00,76.24,76.43,76.19,76.37,1271229.0,60.4459,60.5965,60.4063,60.549,1271229.0
2016-11-11 13:30:00,76.37,76.63,76.31,76.55,1183242.0,60.549,60.7551,60.5014,60.6917,1183242.0
2016-11-11 14:00:00,76.55,76.6,76.38,76.39,1314760.0,60.6917,60.7313,60.5569,60.5648,1314760.0
2016-11-11 14:30:00,76.4,76.47,76.31,76.31,865903.0,60.5728,60.6283,60.5014,60.5014,865903.0
2016-11-11 15:00:00,76.31,76.47,76.28,76.45,995560.0,60.5014,60.6283,60.4776,60.6124,995560.0
2016-11-11 15:30:00,76.45,76.73,76.44,76.69,2438283.0,60.6124,60.8344,60.6045,60.8027,2438283.0
2016-11-14 09:30:00,77.25,79.37,77.25,78.86,6616210.0,61.2467,62.9275,61.2467,62.5231,6616210.0
2016-11-14 10:00:00,78.85,80.44,78.85,79.3,5819701.0,62.5152,63.7758,62.5152,62.872,5819701.0
2016-11-14 10:30:00,79.31,79.39,78.91,78.99,4283641.0,62.8799,62.9433,62.5628,62.6262,4283641.0
2016-11-14 11:00:00,79.0,79.23,78.78,78.99,3314010.0,62.6341,62.8165,62.4597,62.6262,3314010.0
2016-11-14 11:30:00,78.97,79.43,78.93,79.4,2523659.0,62.6104,62.9751,62.5786,62.9513,2523659.0
2016-11-14 12:00:00,79.4,79.4,78.87,78.93,1923909.0,62.9513,62.9513,62.5311,62.5786,1923909.0
2016-11-14 12:30:00,78.93,78.95,78.6,78.73,1341637.0,62.5786,62.5945,62.317,62.4201,1341637.0
2016-11-14 13:00:00,78.74,79.59,78.71,79.33,2047447.0,62.428,63.1019,62.4042,62.8958,2047447.0
2016-11-14 13:30:00,79.34,79.36,78.99,79.0,2353247.0,62.9037,62.9196,62.6262,62.6341,2353247.0
2016-11-14 14:00:00,79.0,79.16,78.8,78.95,2410318.0,62.6341,62.761,62.4756,62.5945,2410318.0
2016-11-14 14:30:00,78.96,79.15,78.84,79.15,2015852.0,62.6024,62.7531,62.5073,62.7531,2015852.0
2016-11-14 15:00:00,79.15,79.33,79.13,79.3,1522627.0,62.7531,62.8958,62.7372,62.872,1522627.0
2016-11-14 15:30:00,79.29,79.6,79.07,79.55,3797119.0,62.8641,63.1098,62.6896,63.0702,3797119.0
2016-11-15 09:30:00,78.37,78.58,77.83,77.97,3702877.0,62.1347,62.3011,61.7065,61.8175,3702877.0
2016-11-15 10:00:00,77.96,78.15,77.78,77.9,2978960.0,61.8096,61.9602,61.6669,61.762,2978960.0
2016-11-15 10:30:00,77.91,78.4,77.81,78.02,2686404.0,61.7699,62.1584,61.6907,61.8572,2686404.0
2016-11-15 11:00:00,78.01,78.41,78.0,78.05,1648245.0,61.8492,62.1664,61.8413,61.8809,1648245.0
2016-11-15 11:30:00,78.06,78.3,78.01,78.29,1389564.0,61.8889,62.0792,61.8492,62.0712,1389564.0
2016-11-15 12:00:00,78.29,78.45,78.24,78.27,1125738.0,62.0712,62.1981,62.0316,62.0554,1125738.0
2016-11-15 12:30:00,78.27,78.53,78.21,78.41,1430190.0,62.0554,62.2615,62.0078,62.1664,1430190.0
2016-11-15 13:00:00,78.41,78.67,78.35,78.48,958009.0,62.1664,62.3725,62.1188,62.2219,958009.0
2016-11-15 13:30:00,78.48,78.6,78.36,78.45,913780.0,62.2219,62.317,62.1267,62.1981,913780.0
2016-11-15 14:00:00,78.45,78.7,78.41,78.59,1041389.0,62.1981,62.3963,62.1664,62.3091,1041389.0
2016-11-15 14:30:00,78.58,78.9,78.57,78.88,1178507.0,62.3011,62.5549,62.2932,62.539,1178507.0
2016-11-15 15:00:00,78.87,78.94,78.76,78.9,1321452.0,62.5311,62.5866,62.4439,62.5549,1321452.0
2016-11-15 15:30:00,78.9,79.41,78.86,79.37,3202926.0,62.5549,62.9592,62.5231,62.9275,3202926.0
2016-11-16 09:30:00,78.22,78.35,77.69,77.87,3378712.0,62.0157,62.1188,61.5955,61.7382,3378712.0
2016-11-16 10:00:00,77.87,78.01,77.71,77.86,1476531.0,61.7382,61.8492,61.6114,61.7303,1476531.0
2016-11-16 10:30:00,77.85,77.91,77.55,77.62,1528788.0,61.7224,61.7699,61.4845,61.54,1528788.0
2016-11-16 11:00:00,77.62,77.62,77.4,77.52,1306603.0,61.54,61.54,61.3656,61.4607,1306603.0
2016-11-16 11:30:00,77.51,77.55,77.37,77.49,1263851.0,61.4528,61.4845,61.3418,61.437,1263851.0
2016-11-16 12:00:00,77.5,77.56,77.23,77.53,1081480.0,61.4449,61.4925,61.2308,61.4687,1081480.0
2016-11-16 12:30:00,77.54,77.61,77.45,77.56,527643.0,61.4766,61.5321,61.4052,61.4925,527643.0
2016-11-16 13:00:00,77.57,77.61,77.34,77.34,491203.0,61.5004,61.5321,61.318,61.318,491203.0
2016-11-16 13:30:00,77.34,77.53,77.27,77.52,842421.0,61.318,61.4687,61.2625,61.4607,842421.0
2016-11-16 14:00:00,77.51,77.76,77.47,77.72,714158.0,61.4528,61.651,61.4211,61.6193,714158.0
2016-11-16 14:30:00,77.73,77.8,77.63,77.73,778955.0,61.6272,61.6827,61.548,61.6272,778955.0
2016-11-16 15:00:00,77.73,77.9,77.6,77.62,996130.0,61.6272,61.762,61.5242,61.54,996130.0
2016-11-16 15:30:00,77.62,77.7,76.88,77.38,8156329.0,61.54,61.6035,60.9533,61.3497,8156329.0
2016-11-17 09:30:00,77.93,78.41,77.6,78.4,2785526.0,61.7858,62.1664,61.5242,62.1584,2785526.0
2016-11-17 10:00:00,78.4,78.46,77.9,77.98,1935348.0,62.1584,62.206,61.762,61.8254,1935348.0
2016-11-17 10:30:00,77.97,78.22,77.75,78.12,1346538.0,61.8175,62.0157,61.6431,61.9364,1346538.0
2016-11-17 11:00:00,78.11,78.37,78.09,78.13,1068184.0,61.9285,62.1347,61.9127,61.9444,1068184.0
2016-11-17 11:30:00,78.12,78.44,78.02,78.34,918077.0,61.9364,62.1902,61.8572,62.1109,918077.0
2016-11-17 12:00:00,78.34,78.44,78.26,78.28,767234.0,62.1109,62.1902,62.0474,62.0633,767234.0
2016-11-17 12:30:00,78.27,78.28,77.9,78.0,1062174.0,62.0554,62.0633,61.762,61.8413,1062174.0
2016-11-17 13:00:00,78.0,78.18,77.98,78.06,762610.0,61.8413,61.984,61.8254,61.8889,762610.0
2016-11-17 13:30:00,78.06,78.17,78.0,78.02,850821.0,61.8889,61.9761,61.8413,61.8572,850821.0
2016-11-17 14:00:00,78.02,78.13,77.92,78.04,713491.0,61.8572,61.9444,61.7779,61.873,713491.0
2016-11-17 14:30:00,78.04,78.05,77.83,77.89,900533.0,61.873,61.8809,61.7065,61.7541,900533.0
2016-11-17 15:00:00,77.88,77.95,77.81,77.92,1002676.0,61.7462,61.8017,61.6907,61.7779,1002676.0
2016-11-17 15:30:00,77.92,78.01,77.83,78.01,1807319.0,61.7779,61.8492,61.7065,61.8492,1807319.0
2016-11-18 09:30:00,77.96,78.42,77.86,78.09,2425246.0,61.8096,62.1743,61.7303,61.9127,2425246.0
2016-11-18 10:00:00,78.09,78.23,77.87,77.92,2968358.0,61.9127,62.0237,61.7382,61.7779,2968358.0
2016-11-18 10:30:00,77.92,78.0,77.68,77.69,1096813.0,61.7779,61.8413,61.5876,61.5955,1096813.0
2016-11-18 11:00:00,77.69,77.87,77.62,77.76,1279080.0,61.5955,61.7382,61.54,61.651,1279080.0
2016-11-18 11:30:00,77.76,77.76,77.6,77.62,842372.0,61.651,61.651,61.5242,61.54,842372.0
2016-11-18 12:00:00,77.62,77.71,77.55,77.69,806090.0,61.54,61.6114,61.4845,61.5955,806090.0
2016-11-18 12:30:00,77.7,77.72,77.65,77.72,861693.0,61.6035,61.6193,61.5638,61.6193,861693.0
2016-11-18 13:00:00,77.72,78.01,77.7,78.0,614018.0,61.6193,61.8492,61.6035,61.8413,614018.0
2016-11-18 13:30:00,77.99,78.07,77.88,77.93,679291.0,61.8334,61.8968,61.7462,61.7858,679291.0
2016-11-18 14:00:00,77.93,77.96,77.82,77.86,732134.0,61.7858,61.8096,61.6986,61.7303,732134.0
2016-11-18 14:30:00,77.86,77.98,77.83,77.9,637683.0,61.7303,61.8254,61.7065,61.762,637683.0
2016-11-18 15:00:00,77.9,77.96,77.88,77.9,1036631.0,61.762,61.8096,61.7462,61.762,1036631.0
2016-11-18 15:30:00,77.9,78.0,77.67,77.71,2366384.0,61.762,61.8413,61.5797,61.6114,2366384.0
2016-11-21 09:30:00,78.0,78.14,77.29,77.75,1720641.0,61.8413,61.9523,61.2784,61.6431,1720641.0
2016-11-21 10:00:00,77.75,77.79,77.55,77.73,1002008.0,61.6431,61.6748,61.4845,61.6272,1002008.0
2016-11-21 10:30:00,77.72,77.98,77.65,77.97,738002.0,61.6193,61.8254,61.5638,61.8175,738002.0
2016-11-21 11:00:00,77.97,78.14,77.91,78.01,582286.0,61.8175,61.9523,61.7699,61.8492,582286.0
2016-11-21 11:30:00,78.02,78.17,77.98,78.09,555824.0,61.8572,61.9761,61.8254,61.9127,555824.0
2016-11-21 12:00:00,78.09,78.11,77.9,78.0,560192.0,61.9127,61.9285,61.762,61.8413,560192.0
2016-11-21 12:30:00,78.0,78.13,77.96,78.0,570098.0,61.8413,61.9444,61.8096,61.8413,570098.0
2016-11-21 13:00:00,78.0,78.01,77.82,77.87,495428.0,61.8413,61.8492,61.6986,61.7382,495428.0
2016-11-21 13:30:00,77.88,78.04,77.81,77.96,414788.0,61.7462,61.873,61.6907,61.8096,414788.0
2016-11-21 14:00:00,77.96,78.1,77.94,78.08,480425.0,61.8096,61.9206,61.7937,61.9047,480425.0
2016-11-21 14:30:00,78.08,78.1,77.96,77.96,483681.0,61.9047,61.9206,61.8096,61.8096,483681.0
2016-11-21 15:00:00,77.96,78.04,77.87,77.99,669522.0,61.8096,61.873,61.7382,61.8334,669522.0
2016-11-21 15:30:00,77.98,78.1,77.86,78.06,1681622.0,61.8254,61.9206,61.7303,61.8889,1681622.0
2016-11-22 09:30:00,78.34,78.42,77.79,78.29,1960671.0,62.1109,62.1743,61.6748,62.0712,1960671.0
2016-11-22 10:00:00,78.29,78.33,77.92,77.97,1023741.0,62.0712,62.1029,61.7779,61.8175,1023741.0
2016-11-22 10:30:00,77.98,78.09,77.9,78.06,777555.0,61.8254,61.9127,61.762,61.8889,777555.0
2016-11-22 11:00:00,78.06,78.28,78.01,78.06,723450.0,61.8889,62.0633,61.8492,61.8889,723450.0
2016-11-22 11:30:00,78.05,78.08,77.82,77.83,608281.0,61.8809,61.9047,61.6986,61.7065,608281.0
2016-11-22 12:00:00,77.82,78.01,77.76,77.97,439805.0,61.6986,61.8492,61.651,61.8175,439805.0
2016-11-22 12:30:00,77.97,77.98,77.89,77.98,483298.0,61.8175,61.8254,61.7541,61.8254,483298.0
2016-11-22 13:00:00,77.98,78.14,77.94,78.13,441224.0,61.8254,61.9523,61.7937,61.9444,441224.0
2016-11-22 13:30:00,78.13,78.22,78.12,78.16,606904.0,61.9444,62.0157,61.9364,61.9682,606904.0
2016-11-22 14:00:00,78.16,78.19,78.01,78.12,465348.0,61.9682,61.9919,61.8492,61.9364,465348.0
2016-11-22 14:30:00,78.12,78.39,78.11,78.3,662970.0,61.9364,62.1505,61.9285,62.0792,662970.0
2016-11-22 15:00:00,78.31,78.39,78.26,78.35,664080.0,62.0871,62.1505,62.0474,62.1188,664080.0
2016-11-22 15:30:00,78.35,78.56,78.35,78.52,1996625.0,62.1188,62.2853,62.1188,62.2536,1996625.0
2016-11-23 09:30:00,78.84,79.06,77.89,78.38,2090401.0,62.5073,62.6817,61.7541,62.1426,2090401.0
2016-11-23 10:00:00,78.38,78.59,78.31,78.53,1047808.0,62.1426,62.3091,62.0871,62.2615,1047808.0
2016-11-23 10:30:00,78.54,78.73,78.52,78.73,885325.0,62.2694,62.4201,62.2536,62.4201,885325.0
2016-11-23 11:00:00,78.73,78.79,78.55,78.61,746799.0,62.4201,62.4676,62.2774,62.3249,746799.0
2016-11-23 11:30:00,78.61,78.71,78.55,78.7,637478.0,62.3249,62.4042,62.2774,62.3963,637478.0
2016-11-23 12:00:00,78.7,78.96,78.68,78.85,811169.0,62.3963,62.6024,62.3804,62.5152,811169.0
2016-11-23 12:30:00,78.85,78.96,78.81,78.88,508849.0,62.5152,62.6024,62.4835,62.539,508849.0
2016-11-23 13:00:00,78.88,79.06,78.82,78.96,551287.0,62.539,62.6817,62.4914,62.6024,551287.0
2016-11-23 13:30:00,78.96,79.09,78.94,79.04,578134.0,62.6024,62.7055,62.5866,62.6659,578134.0
2016-11-23 14:00:00,79.04,79.24,78.96,78.97,713560.0,62.6659,62.8244,62.6024,62.6104,713560.0
2016-11-23 14:30:00,78.96,78.99,78.78,78.87,609796.0,62.6024,62.6262,62.4597,62.5311,609796.0
2016-11-23 15:00:00,78.86,79.07,78.84,78.99,689017.0,62.5231,62.6896,62.5073,62.6262,689017.0
2016-11-23 15:30:00,78.98,79.01,78.84,78.85,1390159.0,62.6183,62.6421,62.5073,62.5152,1390159.0
2016-11-25 09:30:00,79.1,79.45,78.52,78.8,1151088.0,62.7134,62.9909,62.2536,62.4756,1151088.0
2016-11-25 10:00:00,78.8,78.83,78.56,78.59,817754.0,62.4756,62.4994,62.2853,62.3091,817754.0
2016-11-25 10:30:00,78.58,78.73,78.47,78.69,692146.0,62.3011,62.4201,62.2139,62.3884,692146.0
2016-11-25 11:00:00,78.69,78.71,78.51,78.6,565553.0,62.3884,62.4042,62.2456,62.317,565553.0
2016-11-25 11:30:00,78.59,78.7,78.52,78.66,356969.0,62.3091,62.3963,62.2536,62.3646,356969.0
2016-11-25 12:00:00,78.67,78.7,78.54,78.65,460616.0,62.3725,62.3963,62.2694,62.3566,460616.0
2016-11-25 12:30:00,78.65,78.79,78.61,78.77,918190.0,62.3566,62.4676,62.3249,62.4518,918190.0
2016-11-28 09:30:00,78.18,78.75,78.13,78.67,1759452.0,61.984,62.4359,61.9444,62.3725,1759452.0
2016-11-28 10:00:00,78.68,78.8,78.53,78.73,908350.0,62.3804,62.4756,62.2615,62.4201,908350.0
2016-11-28 10:30:00,78.72,78.87,78.33,78.34,1063637.0,62.4121,62.5311,62.1029,62.1109,1063637.0
2016-11-28 11:00:00,78.34,78.54,78.25,78.39,657651.0,62.1109,62.2694,62.0395,62.1505,657651.0
2016-11-28 11:30:00,78.39,78.53,78.28,78.5,821610.0,62.1505,62.2615,62.0633,62.2377,821610.0
2016-11-28 12:00:00,78.51,78.57,78.41,78.43,543661.0,62.2456,62.2932,62.1664,62.1822,543661.0
2016-11-28 12:30:00,78.43,78.64,78.41,78.62,389883.0,62.1822,62.3487,62.1664,62.3329,389883.0
2016-11-28 13:00:00,78.62,78.63,78.49,78.51,357969.0,62.3329,62.3408,62.2298,62.2456,357969.0
2016-11-28 13:30:00,78.51,78.62,78.51,78.56,292653.0,62.2456,62.3329,62.2456,62.2853,292653.0
2016-11-28 14:00:00,78.56,78.61,78.46,78.48,372034.0,62.2853,62.3249,62.206,62.2219,372034.0
2016-11-28 14:30:00,78.47,78.49,78.34,78.37,482834.0,62.2139,62.2298,62.1109,62.1347,482834.0
2016-11-28 15:00:00,78.38,78.4,78.22,78.23,730817.0,62.1426,62.1584,62.0157,62.0237,730817.0
2016-11-28 15:30:00,78.24,78.35,78.02,78.33,2061265.0,62.0316,62.1188,61.8572,62.1029,2061265.0
2016-11-29 09:30:00,78.39,78.97,78.39,78.61,1867086.0,62.1505,62.6104,62.1505,62.3249,1867086.0
2016-11-29 10:00:00,78.61,79.09,78.6,79.01,1217859.0,62.3249,62.7055,62.317,62.6421,1217859.0
2016-11-29 10:30:00,79.01,79.16,78.96,79.08,868199.0,62.6421,62.761,62.6024,62.6976,868199.0
2016-11-29 11:00:00,79.07,79.08,78.91,79.01,706072.0,62.6896,62.6976,62.5628,62.6421,706072.0
2016-11-29 11:30:00,79.01,79.1,78.98,79.06,610699.0,62.6421,62.7134,62.6183,62.6817,610699.0
2016-11-29 12:00:00,79.05,79.05,78.85,78.87,385590.0,62.6738,62.6738,62.5152,62.5311,385590.0
2016-11-29 12:30:00,78.87,78.89,78.75,78.84,423459.0,62.5311,62.5469,62.4359,62.5073,423459.0
2016-11-29 13:00:00,78.84,78.93,78.77,78.92,495349.0,62.5073,62.5786,62.4518,62.5707,495349.0
2016-11-29 13:30:00,78.92,79.06,78.88,79.02,408899.0,62.5707,62.6817,62.539,62.65,408899.0
2016-11-29 14:00:00,79.03,79.04,78.94,78.98,470505.0,62.6579,62.6659,62.5866,62.6183,470505.0
2016-11-29 14:30:00,78.98,79.09,78.93,78.94,872316.0,62.6183,62.7055,62.5786,62.5866,872316.0
2016-11-29 15:00:00,78.94,79.02,78.9,78.93,821954.0,62.5866,62.65,62.5549,62.5786,821954.0
2016-11-29 15:30:00,78.93,78.96,78.72,78.93,2044784.0,62.5786,62.6024,62.4121,62.5786,2044784.0
2016-11-30 09:30:00,79.92,80.38,79.74,79.84,3635232.0,63.3635,63.7283,63.2208,63.3001,3635232.0
2016-11-30 10:00:00,79.85,79.97,79.73,79.8,1375808.0,63.3081,63.4032,63.2129,63.2684,1375808.0
2016-11-30 10:30:00,79.8,79.95,79.7,79.91,1169276.0,63.2684,63.3873,63.1891,63.3556,1169276.0
2016-11-30 11:00:00,79.91,80.24,79.77,80.07,1501358.0,63.3556,63.6173,63.2446,63.4825,1501358.0
2016-11-30 11:30:00,80.08,80.12,79.92,79.92,940504.0,63.4904,63.5221,63.3635,63.3635,940504.0
2016-11-30 12:00:00,79.92,80.12,79.8,80.06,883286.0,63.3635,63.5221,63.2684,63.4745,883286.0
2016-11-30 12:30:00,80.06,80.2,80.0,80.11,625648.0,63.4745,63.5855,63.427,63.5142,625648.0
2016-11-30 13:00:00,80.1,80.11,79.96,79.96,491018.0,63.5063,63.5142,63.3953,63.3953,491018.0
2016-11-30 13:30:00,79.96,80.08,79.94,79.98,641821.0,63.3953,63.4904,63.3794,63.4111,641821.0
2016-11-30 14:00:00,79.98,79.99,79.78,79.95,1354298.0,63.4111,63.419,63.2526,63.3873,1354298.0
2016-11-30 14:30:00,79.95,80.15,79.82,80.05,984931.0,63.3873,63.5459,63.2843,63.4666,984931.0
2016-11-30 15:00:00,80.05,80.53,79.97,80.42,1397012.0,63.4666,63.8472,63.4032,63.76,1397012.0
2016-11-30 15:30:00,80.42,80.43,80.16,80.17,3478250.0,63.76,63.7679,63.5538,63.5618,3478250.0
2016-12-01 09:30:00,80.65,81.47,80.65,81.34,3105714.0,63.9423,64.5924,63.9423,64.4894,3105714.0
2016-12-01 10:00:00,81.33,81.77,81.18,81.61,2242533.0,64.4815,64.8303,64.3625,64.7034,2242533.0
2016-12-01 10:30:00,81.6,81.98,81.39,81.68,1774759.0,64.6955,64.9968,64.529,64.7589,1774759.0
2016-12-01 11:00:00,81.67,81.94,81.61,81.67,1163784.0,64.751,64.9651,64.7034,64.751,1163784.0
2016-12-01 11:30:00,81.67,82.11,81.64,82.03,1515007.0,64.751,65.0999,64.7272,65.0364,1515007.0
2016-12-01 12:00:00,82.03,82.05,81.7,81.91,1226276.0,65.0364,65.0523,64.7748,64.9413,1226276.0
2016-12-01 12:30:00,81.91,82.28,81.89,81.89,1303131.0,64.9413,65.2346,64.9254,64.9254,1303131.0
2016-12-01 13:00:00,81.89,81.98,81.69,81.88,1232092.0,64.9254,64.9968,64.7669,64.9175,1232092.0
2016-12-01 13:30:00,81.87,81.88,81.5,81.52,1589121.0,64.9096,64.9175,64.6162,64.6321,1589121.0
2016-12-01 14:00:00,81.52,82.02,81.51,81.77,1152578.0,64.6321,65.0285,64.6242,64.8303,1152578.0
2016-12-01 14:30:00,81.77,81.97,81.53,81.77,1093807.0,64.8303,64.9889,64.64,64.8303,1093807.0
2016-12-01 15:00:00,81.77,81.9,81.62,81.7,1014788.0,64.8303,64.9334,64.7114,64.7748,1014788.0
2016-12-01 15:30:00,81.7,81.91,81.57,81.81,2397444.0,64.7748,64.9413,64.6717,64.862,2397444.0
2016-12-02 09:30:00,81.8,81.83,81.02,81.39,2361881.0,64.8541,64.8779,64.2357,64.529,2361881.0
2016-12-02 10:00:00,81.39,81.56,81.11,81.37,2046378.0,64.529,64.6638,64.307,64.5132,2046378.0
2016-12-02 10:30:00,81.37,81.56,81.31,81.45,936664.0,64.5132,64.6638,64.4656,64.5766,936664.0
2016-12-02 11:00:00,81.46,81.55,81.3,81.37,970045.0,64.5845,64.6559,64.4577,64.5132,970045.0
2016-12-02 11:30:00,81.36,81.4,81.16,81.2,671912.0,64.5052,64.5369,64.3467,64.3784,671912.0
2016-12-02 12:00:00,81.2,81.21,80.97,81.14,686894.0,64.3784,64.3863,64.196,64.3308,686894.0
2016-12-02 12:30:00,81.13,81.37,80.9,81.28,769449.0,64.3229,64.5132,64.1405,64.4418,769449.0
2016-12-02 13:00:00,81.27,81.3,81.04,81.07,494819.0,64.4339,64.4577,64.2515,64.2753,494819.0
2016-12-02 13:30:00,81.07,81.22,81.06,81.13,323643.0,64.2753,64.3942,64.2674,64.3229,323643.0
2016-12-02 14:00:00,81.13,81.32,81.08,81.29,477102.0,64.3229,64.4735,64.2832,64.4497,477102.0
2016-12-02 14:30:00,81.29,81.53,81.27,81.42,844136.0,64.4497,64.64,64.4339,64.5528,844136.0
2016-12-02 15:00:00,81.42,81.51,81.34,81.5,888672.0,64.5528,64.6242,64.4894,64.6162,888672.0
2016-12-02 15:30:00,81.5,81.61,81.36,81.59,2350963.0,64.6162,64.7034,64.5052,64.6876,2350963.0
2016-12-05 09:30:00,82.3,83.1,82.29,83.08,2334726.0,65.2505,65.8848,65.2426,65.8689,2334726.0
2016-12-05 10:00:00,83.09,83.26,82.84,82.97,1512224.0,65.8768,66.0116,65.6786,65.7817,1512224.0
2016-12-05 10:30:00,82.97,83.04,82.71,82.85,1392251.0,65.7817,65.8372,65.5756,65.6866,1392251.0
2016-12-05 11:00:00,82.85,82.98,82.78,82.9,859300.0,65.6866,65.7896,65.6311,65.7262,859300.0
2016-12-05 11:30:00,82.9,83.15,82.81,82.93,1027857.0,65.7262,65.9244,65.6548,65.75,1027857.0
2016-12-05 12:00:00,82.92,82.97,82.79,82.93,600259.0,65.7421,65.7817,65.639,65.75,600259.0
2016-12-05 12:30:00,82.92,82.92,82.51,82.69,1118255.0,65.7421,65.7421,65.417,65.5597,1118255.0
2016-12-05 13:00:00,82.69,82.94,82.68,82.92,554939.0,65.5597,65.7579,65.5518,65.7421,554939.0
2016-12-05 13:30:00,82.91,83.03,82.83,82.94,888260.0,65.7341,65.8293,65.6707,65.7579,888260.0
2016-12-05 14:00:00,82.94,82.95,82.79,82.89,912831.0,65.7579,65.7658,65.639,65.7183,912831.0
2016-12-05 14:30:00,82.89,82.94,82.8,82.89,746899.0,65.7183,65.7579,65.6469,65.7183,746899.0
2016-12-05 15:00:00,82.89,83.21,82.88,83.13,915745.0,65.7183,65.972,65.7103,65.9086,915745.0
2016-12-05 15:30:00,83.13,83.29,82.94,83.26,2515964.0,65.9086,66.0354,65.7579,66.0116,2515964.0
2016-12-06 09:30:00,83.6,83.81,82.43,82.62,2396468.0,66.2812,66.4477,65.3536,65.5042,2396468.0
2016-12-06 10:00:00,82.63,82.97,82.51,82.78,1307368.0,65.5121,65.7817,65.417,65.6311,1307368.0
2016-12-06 10:30:00,82.78,83.14,82.78,82.95,1029395.0,65.6311,65.9165,65.6311,65.7658,1029395.0
2016-12-06 11:00:00,82.96,83.33,82.9,83.19,970568.0,65.7738,66.0671,65.7262,65.9561,970568.0
2016-12-06 11:30:00,83.2,83.24,83.11,83.21,501357.0,65.9641,65.9958,65.8927,65.972,501357.0
2016-12-06 12:00:00,83.21,83.52,83.19,83.52,858607.0,65.972,66.2178,65.9561,66.2178,858607.0
2016-12-06 12:30:00,83.51,83.63,83.36,83.45,637402.0,66.2098,66.305,66.0909,66.1623,637402.0
2016-12-06 13:00:00,83.45,83.5,83.22,83.34,629974.0,66.1623,66.2019,65.9799,66.0751,629974.0
2016-12-06 13:30:00,83.33,83.33,83.16,83.19,618697.0,66.0671,66.0671,65.9323,65.9561,618697.0
2016-12-06 14:00:00,83.2,83.5,83.19,83.45,568097.0,65.9641,66.2019,65.9561,66.1623,568097.0
2016-12-06 14:30:00,83.46,83.5,83.32,83.45,483849.0,66.1702,66.2019,66.0592,66.1623,483849.0
2016-12-06 15:00:00,83.44,83.57,83.4,83.5,714802.0,66.1543,66.2574,66.1226,66.2019,714802.0
2016-12-06 15:30:00,83.49,83.78,83.47,83.71,2255381.0,66.194,66.4239,66.1781,66.3684,2255381.0
2016-12-07 09:30:00,83.55,83.84,83.25,83.39,1838297.0,66.2415,66.4715,66.0037,66.1147,1838297.0
2016-12-07 10:00:00,83.4,83.8,83.39,83.59,1124624.0,66.1226,66.4398,66.1147,66.2733,1124624.0
2016-12-07 10:30:00,83.59,83.67,83.33,83.38,938609.0,66.2733,66.3367,66.0671,66.1068,938609.0
2016-12-07 11:00:00,83.39,83.4,83.0,83.07,1163703.0,66.1147,66.1226,65.8055,65.861,1163703.0
2016-12-07 11:30:00,83.06,83.11,82.85,83.08,886632.0,65.8531,65.8927,65.6866,65.8689,886632.0
2016-12-07 12:00:00,83.08,83.37,83.07,83.21,1092464.0,65.8689,66.0988,65.861,65.972,1092464.0
2016-12-07 12:30:00,83.21,83.42,83.2,83.4,722445.0,65.972,66.1385,65.9641,66.1226,722445.0
2016-12-07 13:00:00,83.4,83.53,83.37,83.44,962535.0,66.1226,66.2257,66.0988,66.1543,962535.0
2016-12-07 13:30:00,83.44,83.73,83.39,83.72,1001878.0,66.1543,66.3843,66.1147,66.3763,1001878.0
2016-12-07 14:00:00,83.72,83.73,83.46,83.5,925339.0,66.3763,66.3843,66.1702,66.2019,925339.0
2016-12-07 14:30:00,83.5,83.64,83.43,83.59,882930.0,66.2019,66.3129,66.1464,66.2733,882930.0
2016-12-07 15:00:00,83.59,83.75,83.52,83.68,1142190.0,66.2733,66.4001,66.2178,66.3446,1142190.0
2016-12-07 15:30:00,83.69,84.09,83.66,84.06,2474924.0,66.3525,66.6697,66.3288,66.6459,2474924.0
2016-12-08 09:30:00,84.23,85.43,84.23,84.67,2992689.0,66.7807,67.7321,66.7807,67.1295,2992689.0
2016-12-08 10:00:00,84.66,84.66,83.94,84.14,1994327.0,67.1216,67.1216,66.5508,66.7093,1994327.0
2016-12-08 10:30:00,84.15,84.31,83.96,84.23,1522792.0,66.7173,66.8441,66.5666,66.7807,1522792.0
2016-12-08 11:00:00,84.23,84.65,84.2,84.62,1006131.0,66.7807,67.1137,66.7569,67.0899,1006131.0
2016-12-08 11:30:00,84.62,84.79,84.44,84.72,811989.0,67.0899,67.2247,66.9472,67.1692,811989.0
2016-12-08 12:00:00,84.71,84.99,84.67,84.92,775887.0,67.1612,67.3832,67.1295,67.3277,775887.0
2016-12-08 12:30:00,84.91,85.01,84.83,84.93,747441.0,67.3198,67.3991,67.2564,67.3357,747441.0
2016-12-08 13:00:00,84.92,85.05,84.88,84.97,745787.0,67.3277,67.4308,67.296,67.3674,745787.0
2016-12-08 13:30:00,84.96,85.45,84.94,85.43,855452.0,67.3594,67.7479,67.3436,67.7321,855452.0
2016-12-08 14:00:00,85.42,85.5,85.03,85.07,1113023.0,67.7242,67.7876,67.4149,67.4467,1113023.0
2016-12-08 14:30:00,85.06,85.19,84.65,84.99,1271006.0,67.4387,67.5418,67.1137,67.3832,1271006.0
2016-12-08 15:00:00,84.99,85.31,84.91,85.14,1604763.0,67.3832,67.6369,67.3198,67.5022,1604763.0
2016-12-08 15:30:00,85.15,85.36,84.97,85.12,2471450.0,67.5101,67.6766,67.3674,67.4863,2471450.0
2016-12-09 09:30:00,85.02,85.02,84.26,84.33,2020367.0,67.407,67.407,66.8045,66.86,2020367.0
2016-12-09 10:00:00,84.33,84.65,84.14,84.63,1405614.0,66.86,67.1137,66.7093,67.0978,1405614.0
2016-12-09 10:30:00,84.64,85.04,84.63,84.87,1030218.0,67.1057,67.4229,67.0978,67.2881,1030218.0
2016-12-09 11:00:00,84.87,84.88,84.47,84.51,753126.0,67.2881,67.296,66.971,67.0027,753126.0
2016-12-09 11:30:00,84.52,84.77,84.46,84.66,794198.0,67.0106,67.2088,66.963,67.1216,794198.0
2016-12-09 12:00:00,84.66,84.72,84.55,84.65,648563.0,67.1216,67.1692,67.0344,67.1137,648563.0
2016-12-09 12:30:00,84.65,84.71,84.61,84.65,641680.0,67.1137,67.1612,67.082,67.1137,641680.0
2016-12-09 13:00:00,84.65,84.78,84.55,84.7,534004.0,67.1137,67.2167,67.0344,67.1533,534004.0
2016-12-09 13:30:00,84.7,84.9,84.62,84.9,478925.0,67.1533,67.3119,67.0899,67.3119,478925.0
2016-12-09 14:00:00,84.9,85.04,84.89,84.99,586319.0,67.3119,67.4229,67.304,67.3832,586319.0
2016-12-09 14:30:00,84.98,85.23,84.98,85.17,617538.0,67.3753,67.5735,67.3753,67.5259,617538.0
2016-12-09 15:00:00,85.16,85.41,85.11,85.31,931848.0,67.518,67.7162,67.4784,67.6369,931848.0
2016-12-09 15:30:00,85.32,85.5,85.21,85.49,1641998.0,67.6449,67.7876,67.5577,67.7797,1641998.0
2016-12-12 09:30:00,85.36,85.79,85.28,85.61,1868744.0,67.6766,68.0175,67.6132,67.8748,1868744.0
2016-12-12 10:00:00,85.61,85.72,84.82,84.86,1443609.0,67.8748,67.962,67.2485,67.2802,1443609.0
2016-12-12 10:30:00,84.86,85.13,84.78,85.12,1116322.0,67.2802,67.4942,67.2167,67.4863,1116322.0
2016-12-12 11:00:00,85.12,85.2,84.95,84.98,549562.0,67.4863,67.5497,67.3515,67.3753,549562.0
2016-12-12 11:30:00,84.98,85.05,84.61,84.76,788512.0,67.3753,67.4308,67.082,67.2009,788512.0
2016-12-12 12:00:00,84.76,84.78,84.3,84.35,738009.0,67.2009,67.2167,66.8362,66.8758,738009.0
2016-12-12 12:30:00,84.36,84.66,84.29,84.43,812417.0,66.8837,67.1216,66.8282,66.9392,812417.0
2016-12-12 13:00:00,84.43,84.63,84.36,84.58,595152.0,66.9392,67.0978,66.8837,67.0582,595152.0
2016-12-12 13:30:00,84.58,84.66,84.48,84.62,504713.0,67.0582,67.1216,66.9789,67.0899,504713.0
2016-12-12 14:00:00,84.62,84.71,84.51,84.69,710218.0,67.0899,67.1612,67.0027,67.1454,710218.0
2016-12-12 14:30:00,84.7,84.75,84.53,84.72,571325.0,67.1533,67.193,67.0185,67.1692,571325.0
2016-12-12 15:00:00,84.72,84.77,84.6,84.65,573381.0,67.1692,67.2088,67.074,67.1137,573381.0
2016-12-12 15:30:00,84.64,84.78,84.55,84.75,1491609.0,67.1057,67.2167,67.0344,67.193,1491609.0
2016-12-13 09:30:00,84.83,85.67,84.7,84.99,2271748.0,67.2564,67.9224,67.1533,67.3832,2271748.0
2016-12-13 10:00:00,84.99,85.19,84.5,84.5,1169407.0,67.3832,67.5418,66.9947,66.9947,1169407.0
2016-12-13 10:30:00,84.5,84.51,83.82,84.18,2003445.0,66.9947,67.0027,66.4556,66.741,2003445.0
2016-12-13 11:00:00,84.18,84.45,83.99,84.28,1130602.0,66.741,66.9551,66.5904,66.8203,1130602.0
2016-12-13 11:30:00,84.29,84.43,84.02,84.35,1058198.0,66.8282,66.9392,66.6142,66.8758,1058198.0
2016-12-13 12:00:00,84.35,84.7,84.33,84.62,702224.0,66.8758,67.1533,66.86,67.0899,702224.0
2016-12-13 12:30:00,84.63,84.76,84.6,84.71,701264.0,67.0978,67.2009,67.074,67.1612,701264.0
2016-12-13 13:00:00,84.71,84.86,84.68,84.81,771692.0,67.1612,67.2802,67.1375,67.2405,771692.0
2016-12-13 13:30:00,84.82,84.83,84.63,84.66,620062.0,67.2485,67.2564,67.0978,67.1216,620062.0
2016-12-13 14:00:00,84.66,84.75,84.53,84.64,556610.0,67.1216,67.193,67.0185,67.1057,556610.0
2016-12-13 14:30:00,84.64,84.79,84.52,84.56,786618.0,67.1057,67.2247,67.0106,67.0423,786618.0
2016-12-13 15:00:00,84.56,84.66,84.43,84.62,846066.0,67.0423,67.1216,66.9392,67.0899,846066.0
2016-12-13 15:30:00,84.62,84.76,84.59,84.74,1483689.0,67.0899,67.2009,67.0661,67.185,1483689.0
2016-12-14 09:30:00,83.88,84.45,83.76,84.3,1790694.0,66.5032,66.9551,66.408,66.8362,1790694.0
2016-12-14 10:00:00,84.3,84.76,84.16,84.6,1056991.0,66.8362,67.2009,66.7252,67.074,1056991.0
2016-12-14 10:30:00,84.6,84.76,84.49,84.71,782801.0,67.074,67.2009,66.9868,67.1612,782801.0
2016-12-14 11:00:00,84.7,85.0,84.64,84.94,813173.0,67.1533,67.3912,67.1057,67.3436,813173.0
2016-12-14 11:30:00,84.93,84.94,84.51,84.69,628688.0,67.3357,67.3436,67.0027,67.1454,628688.0
2016-12-14 12:00:00,84.69,84.82,84.61,84.72,591392.0,67.1454,67.2485,67.082,67.1692,591392.0
2016-12-14 12:30:00,84.72,84.81,84.58,84.73,502074.0,67.1692,67.2405,67.0582,67.1771,502074.0
2016-12-14 13:00:00,84.73,84.85,84.7,84.84,400486.0,67.1771,67.2722,67.1533,67.2643,400486.0
2016-12-14 13:30:00,84.84,84.94,84.77,84.89,792900.0,67.2643,67.3436,67.2088,67.304,792900.0
2016-12-14 14:00:00,84.89,86.12,84.54,84.61,4576528.0,67.304,68.2791,67.0265,67.082,4576528.0
2016-12-14 14:30:00,84.61,85.15,84.54,84.7,2259080.0,67.082,67.5101,67.0265,67.1533,2259080.0
2016-12-14 15:00:00,84.69,84.92,84.34,84.66,1817226.0,67.1454,67.3277,66.8679,67.1216,1817226.0
2016-12-14 15:30:00,84.66,85.28,84.65,84.75,2786187.0,67.1216,67.6132,67.1137,67.193,2786187.0
2016-12-15 09:30:00,85.23,86.1,84.9,86.06,2510689.0,67.5735,68.2633,67.3119,68.2316,2510689.0
2016-12-15 10:00:00,86.06,86.45,85.93,85.96,1596435.0,68.2316,68.5408,68.1285,68.1523,1596435.0
2016-12-15 10:30:00,85.97,86.21,85.91,86.06,949668.0,68.1602,68.3505,68.1126,68.2316,949668.0
2016-12-15 11:00:00,86.06,86.36,86.06,86.2,1035778.0,68.2316,68.4694,68.2316,68.3426,1035778.0
2016-12-15 11:30:00,86.2,86.44,86.16,86.41,1050625.0,68.3426,68.5328,68.3109,68.5091,1050625.0
2016-12-15 12:00:00,86.41,86.49,86.3,86.37,924269.0,68.5091,68.5725,68.4219,68.4773,924269.0
2016-12-15 12:30:00,86.38,86.45,86.09,86.27,890213.0,68.4853,68.5408,68.2554,68.3981,890213.0
2016-12-15 13:00:00,86.27,86.44,86.24,86.39,594322.0,68.3981,68.5328,68.3743,68.4932,594322.0
2016-12-15 13:30:00,86.4,86.48,86.15,86.19,1285776.0,68.5011,68.5646,68.3029,68.3346,1285776.0
2016-12-15 14:00:00,86.18,86.31,85.99,86.17,1731007.0,68.3267,68.4298,68.1761,68.3188,1731007.0
2016-12-15 14:30:00,86.16,86.23,86.06,86.16,617250.0,68.3109,68.3664,68.2316,68.3109,617250.0
2016-12-15 15:00:00,86.17,86.32,86.08,86.1,659777.0,68.3188,68.4377,68.2474,68.2633,659777.0
2016-12-15 15:30:00,86.1,86.17,85.95,86.01,2681902.0,68.2633,68.3188,68.1444,68.1919,2681902.0
2016-12-16 09:30:00,86.29,86.3,85.68,85.92,4272117.0,68.4139,68.4219,67.9303,68.1206,4272117.0
2016-12-16 10:00:00,85.92,85.94,85.43,85.59,1302245.0,68.1206,68.1364,67.7321,67.8589,1302245.0
2016-12-16 10:30:00,85.6,85.99,85.55,85.97,815921.0,67.8669,68.1761,67.8272,68.1602,815921.0
2016-12-16 11:00:00,85.97,85.98,85.49,85.52,836555.0,68.1602,68.1681,67.7797,67.8034,836555.0
2016-12-16 11:30:00,85.51,85.78,85.47,85.78,650648.0,67.7955,68.0096,67.7638,68.0096,650648.0
2016-12-16 12:00:00,85.78,85.81,85.41,85.5,1010698.0,68.0096,68.0334,67.7162,67.7876,1010698.0
2016-12-16 12:30:00,85.5,85.5,85.06,85.22,732232.0,67.7876,67.7876,67.4387,67.5656,732232.0
2016-12-16 13:00:00,85.22,85.26,84.99,85.05,723452.0,67.5656,67.5973,67.3832,67.4308,723452.0
2016-12-16 13:30:00,85.05,85.31,85.02,85.27,584688.0,67.4308,67.6369,67.407,67.6052,584688.0
2016-12-16 14:00:00,85.27,85.34,85.08,85.1,1018768.0,67.6052,67.6607,67.4546,67.4704,1018768.0
2016-12-16 14:30:00,85.11,85.32,85.06,85.24,500761.0,67.4784,67.6449,67.4387,67.5814,500761.0
2016-12-16 15:00:00,85.23,85.24,85.0,85.06,650351.0,67.5735,67.5814,67.3912,67.4387,650351.0
2016-12-16 15:30:00,85.06,85.14,84.89,84.95,2207122.0,67.4387,67.5022,67.304,67.3515,2207122.0
2016-12-19 09:30:00,84.8,85.28,84.59,84.61,1417522.0,67.2326,67.6132,67.0661,67.082,1417522.0
2016-12-19 10:00:00,84.61,84.97,84.6,84.92,909691.0,67.082,67.3674,67.074,67.3277,909691.0
2016-12-19 10:30:00,84.93,85.09,84.84,85.06,682290.0,67.3357,67.4625,67.2643,67.4387,682290.0
2016-12-19 11:00:00,85.06,85.11,84.55,84.64,627853.0,67.4387,67.4784,67.0344,67.1057,627853.0
2016-12-19 11:30:00,84.63,84.69,84.23,84.23,776904.0,67.0978,67.1454,66.7807,66.7807,776904.0
2016-12-19 12:00:00,84.23,84.58,84.19,84.53,562232.0,66.7807,67.0582,66.749,67.0185,562232.0
2016-12-19 12:30:00,84.54,84.63,84.4,84.52,429284.0,67.0265,67.0978,66.9155,67.0106,429284.0
2016-12-19 13:00:00,84.53,84.7,84.52,84.7,339512.0,67.0185,67.1533,67.0106,67.1533,339512.0
2016-12-19 13:30:00,84.7,85.01,84.68,84.97,713045.0,67.1533,67.3991,67.1375,67.3674,713045.0
2016-12-19 14:00:00,84.98,85.24,84.84,85.23,709497.0,67.3753,67.5814,67.2643,67.5735,709497.0
2016-12-19 14:30:00,85.23,85.28,85.13,85.17,617690.0,67.5735,67.6132,67.4942,67.5259,617690.0
2016-12-19 15:00:00,85.17,85.24,84.97,85.23,653089.0,67.5259,67.5814,67.3674,67.5735,653089.0
2016-12-19 15:30:00,85.23,85.44,85.12,85.42,1570895.0,67.5735,67.74,67.4863,67.7242,1570895.0
2016-12-20 09:30:00,85.72,86.24,85.68,86.2,1725971.0,67.962,68.3743,67.9303,68.3426,1725971.0
2016-12-20 10:00:00,86.2,86.21,85.76,85.78,899381.0,68.3426,68.3505,67.9937,68.0096,899381.0
2016-12-20 10:30:00,85.77,85.87,85.62,85.74,727500.0,68.0016,68.0809,67.8827,67.9779,727500.0
2016-12-20 11:00:00,85.75,85.82,85.61,85.8,911625.0,67.9858,68.0413,67.8748,68.0254,911625.0
2016-12-20 11:30:00,85.81,85.81,85.55,85.73,624245.0,68.0334,68.0334,67.8272,67.9699,624245.0
2016-12-20 12:00:00,85.73,85.76,85.56,85.58,414955.0,67.9699,67.9937,67.8352,67.851,414955.0
2016-12-20 12:30:00,85.58,85.83,85.54,85.71,408340.0,67.851,68.0492,67.8193,67.9541,408340.0
2016-12-20 13:00:00,85.72,85.95,85.71,85.93,397829.0,67.962,68.1444,67.9541,68.1285,397829.0
2016-12-20 13:30:00,85.92,86.15,85.91,86.14,470452.0,68.1206,68.3029,68.1126,68.295,470452.0
2016-12-20 14:00:00,86.13,86.16,86.02,86.13,340254.0,68.2871,68.3109,68.1999,68.2871,340254.0
2016-12-20 14:30:00,86.13,86.19,85.99,86.15,539573.0,68.2871,68.3346,68.1761,68.3029,539573.0
2016-12-20 15:00:00,86.15,86.34,86.09,86.32,681653.0,68.3029,68.4536,68.2554,68.4377,681653.0
2016-12-20 15:30:00,86.33,86.54,86.25,86.51,1550570.0,68.4456,68.6121,68.3822,68.5883,1550570.0
2016-12-21 09:30:00,86.43,86.43,86.07,86.2,1316019.0,68.5249,68.5249,68.2395,68.3426,1316019.0
2016-12-21 10:00:00,86.2,86.26,86.09,86.22,659749.0,68.3426,68.3901,68.2554,68.3584,659749.0
2016-12-21 10:30:00,86.23,86.3,86.03,86.21,693343.0,68.3664,68.4219,68.2078,68.3505,693343.0
2016-12-21 11:00:00,86.2,86.4,86.14,86.37,522614.0,68.3426,68.5011,68.295,68.4773,522614.0
2016-12-21 11:30:00,86.37,86.47,86.3,86.38,423769.0,68.4773,68.5566,68.4219,68.4853,423769.0
2016-12-21 12:00:00,86.38,86.45,86.29,86.43,281504.0,68.4853,68.5408,68.4139,68.5249,281504.0
2016-12-21 12:30:00,86.43,86.54,86.38,86.48,364789.0,68.5249,68.6121,68.4853,68.5646,364789.0
2016-12-21 13:00:00,86.48,86.54,86.4,86.53,315414.0,68.5646,68.6121,68.5011,68.6042,315414.0
2016-12-21 13:30:00,86.54,86.54,86.4,86.43,463143.0,68.6121,68.6121,68.5011,68.5249,463143.0
2016-12-21 14:00:00,86.43,86.7,86.39,86.7,532673.0,68.5249,68.739,68.4932,68.739,532673.0
2016-12-21 14:30:00,86.7,86.76,86.61,86.74,486036.0,68.739,68.7866,68.6676,68.7707,486036.0
2016-12-21 15:00:00,86.73,86.81,86.63,86.67,538336.0,68.7628,68.8262,68.6835,68.7152,538336.0
2016-12-21 15:30:00,86.68,86.79,86.56,86.74,1664786.0,68.7231,68.8103,68.628,68.7707,1664786.0
2016-12-22 09:30:00,86.44,87.17,86.21,86.99,1741178.0,68.5328,69.1116,68.3505,68.9689,1741178.0
2016-12-22 10:00:00,86.96,87.01,86.63,86.67,753346.0,68.9451,68.9848,68.6835,68.7152,753346.0
2016-12-22 10:30:00,86.67,86.79,86.55,86.56,670448.0,68.7152,68.8103,68.6201,68.628,670448.0
2016-12-22 11:00:00,86.56,86.64,86.4,86.55,644997.0,68.628,68.6914,68.5011,68.6201,644997.0
2016-12-22 11:30:00,86.56,86.61,86.47,86.55,429774.0,68.628,68.6676,68.5566,68.6201,429774.0
2016-12-22 12:00:00,86.55,86.75,86.55,86.73,509268.0,68.6201,68.7786,68.6201,68.7628,509268.0
2016-12-22 12:30:00,86.73,86.87,86.66,86.66,476246.0,68.7628,68.8738,68.7073,68.7073,476246.0
2016-12-22 13:00:00,86.66,86.8,86.62,86.76,334165.0,68.7073,68.8183,68.6756,68.7866,334165.0
2016-12-22 13:30:00,86.75,86.86,86.73,86.81,393670.0,68.7786,68.8658,68.7628,68.8262,393670.0
2016-12-22 14:00:00,86.81,86.88,86.66,86.75,548590.0,68.8262,68.8817,68.7073,68.7786,548590.0
2016-12-22 14:30:00,86.76,86.77,86.61,86.67,462830.0,68.7866,68.7945,68.6676,68.7152,462830.0
2016-12-22 15:00:00,86.67,86.7,86.5,86.54,471644.0,68.7152,68.739,68.5804,68.6121,471644.0
2016-12-22 15:30:00,86.55,86.91,86.5,86.89,1949184.0,68.6201,68.9055,68.5804,68.8896,1949184.0
2016-12-23 09:30:00,87.0,87.09,86.62,86.94,983734.0,68.9768,69.0482,68.6756,68.9293,983734.0
2016-12-23 10:00:00,86.94,87.05,86.72,86.83,679466.0,68.9293,69.0165,68.7548,68.8421,679466.0
2016-12-23 10:30:00,86.83,86.84,86.56,86.58,586432.0,68.8421,68.85,68.628,68.6438,586432.0
2016-12-23 11:00:00,86.59,86.6,86.41,86.49,531598.0,68.6518,68.6597,68.5091,68.5725,531598.0
2016-12-23 11:30:00,86.49,86.62,86.4,86.62,483997.0,68.5725,68.6756,68.5011,68.6756,483997.0
2016-12-23 12:00:00,86.61,86.69,86.57,86.64,520421.0,68.6676,68.7311,68.6359,68.6914,520421.0
2016-12-23 12:30:00,86.65,86.73,86.58,86.64,360254.0,68.6993,68.7628,68.6438,68.6914,360254.0
2016-12-23 13:00:00,86.64,86.77,86.59,86.76,306530.0,68.6914,68.7945,68.6518,68.7866,306530.0
2016-12-23 13:30:00,86.76,86.91,86.74,86.79,372467.0,68.7866,68.9055,68.7707,68.8103,372467.0
2016-12-23 14:00:00,86.79,86.8,86.71,86.76,347635.0,68.8103,68.8183,68.7469,68.7866,347635.0
2016-12-23 14:30:00,86.76,86.83,86.75,86.8,320869.0,68.7866,68.8421,68.7786,68.8183,320869.0
2016-12-23 15:00:00,86.8,86.8,86.7,86.73,456499.0,68.8183,68.8183,68.739,68.7628,456499.0
2016-12-23 15:30:00,86.73,87.15,86.71,87.05,1996956.0,68.7628,69.0958,68.7469,69.0165,1996956.0
2016-12-27 09:30:00,87.05,87.14,86.75,86.86,844924.0,69.0165,69.0878,68.7786,68.8658,844924.0
2016-12-27 10:00:00,86.87,86.99,86.77,86.93,444647.0,68.8738,68.9689,68.7945,68.9213,444647.0
2016-12-27 10:30:00,86.94,87.05,86.88,86.99,366069.0,68.9293,69.0165,68.8817,68.9689,366069.0
2016-12-27 11:00:00,87.0,87.09,86.89,86.89,416532.0,68.9768,69.0482,68.8896,68.8896,416532.0
2016-12-27 11:30:00,86.89,86.97,86.86,86.91,268021.0,68.8896,68.9531,68.8658,68.9055,268021.0
2016-12-27 12:00:00,86.91,86.94,86.83,86.84,310871.0,68.9055,68.9293,68.8421,68.85,310871.0
2016-12-27 12:30:00,86.84,87.0,86.83,86.99,323569.0,68.85,68.9768,68.8421,68.9689,323569.0
2016-12-27 13:00:00,86.98,86.99,86.9,86.96,179333.0,68.961,68.9689,68.8976,68.9451,179333.0
2016-12-27 13:30:00,86.96,87.02,86.95,87.02,265065.0,68.9451,68.9927,68.9372,68.9927,265065.0
2016-12-27 14:00:00,87.02,87.1,86.98,87.08,252158.0,68.9927,69.0561,68.961,69.0403,252158.0
2016-12-27 14:30:00,87.08,87.1,87.04,87.06,275757.0,69.0403,69.0561,69.0086,69.0244,275757.0
2016-12-27 15:00:00,87.06,87.13,87.05,87.12,345089.0,69.0244,69.0799,69.0165,69.072,345089.0
2016-12-27 15:30:00,87.12,87.16,87.05,87.13,883124.0,69.072,69.1037,69.0165,69.0799,883124.0
2016-12-28 09:30:00,87.16,87.39,86.82,86.93,1011567.0,69.1037,69.286,68.8341,68.9213,1011567.0
2016-12-28 10:00:00,86.92,86.93,86.78,86.89,562960.0,68.9134,68.9213,68.8024,68.8896,562960.0
2016-12-28 10:30:00,86.89,86.95,86.77,86.86,484151.0,68.8896,68.9372,68.7945,68.8658,484151.0
2016-12-28 11:00:00,86.86,86.93,86.75,86.91,437808.0,68.8658,68.9213,68.7786,68.9055,437808.0
2016-12-28 11:30:00,86.9,87.08,86.9,86.97,402506.0,68.8976,69.0403,68.8976,68.9531,402506.0
2016-12-28 12:00:00,86.98,86.98,86.56,86.63,469422.0,68.961,68.961,68.628,68.6835,469422.0
2016-12-28 12:30:00,86.63,86.74,86.58,86.7,599401.0,68.6835,68.7707,68.6438,68.739,599401.0
2016-12-28 13:00:00,86.7,86.72,86.58,86.61,368828.0,68.739,68.7548,68.6438,68.6676,368828.0
2016-12-28 13:30:00,86.6,86.66,86.53,86.54,460232.0,68.6597,68.7073,68.6042,68.6121,460232.0
2016-12-28 14:00:00,86.54,86.62,86.35,86.42,509300.0,68.6121,68.6756,68.4615,68.517,509300.0
2016-12-28 14:30:00,86.42,86.59,86.4,86.58,460153.0,68.517,68.6518,68.5011,68.6438,460153.0
2016-12-28 15:00:00,86.59,86.71,86.56,86.63,669145.0,68.6518,68.7469,68.628,68.6835,669145.0
2016-12-28 15:30:00,86.63,86.66,86.48,86.5,1104756.0,68.6835,68.7073,68.5646,68.5804,1104756.0
2016-12-29 09:30:00,86.58,86.67,86.07,86.17,1113074.0,68.6438,68.7152,68.2395,68.3188,1113074.0
2016-12-29 10:00:00,86.16,86.24,85.92,86.02,1073948.0,68.3109,68.3743,68.1206,68.1999,1073948.0
2016-12-29 10:30:00,86.02,86.04,85.44,85.51,1024423.0,68.1999,68.2157,67.74,67.7955,1024423.0
2016-12-29 11:00:00,85.51,85.66,85.46,85.53,791777.0,67.7955,67.9144,67.7559,67.8114,791777.0
2016-12-29 11:30:00,85.53,85.58,85.4,85.51,604605.0,67.8114,67.851,67.7083,67.7955,604605.0
2016-12-29 12:00:00,85.5,85.51,85.24,85.37,712104.0,67.7876,67.7955,67.5814,67.6845,712104.0
2016-12-29 12:30:00,85.36,85.37,85.2,85.21,742699.0,67.6766,67.6845,67.5497,67.5577,742699.0
2016-12-29 13:00:00,85.2,85.29,85.04,85.24,815959.0,67.5497,67.6211,67.4229,67.5814,815959.0
2016-12-29 13:30:00,85.23,85.3,85.12,85.3,639685.0,67.5735,67.629,67.4863,67.629,639685.0
2016-12-29 14:00:00,85.3,85.65,85.29,85.53,885634.0,67.629,67.9065,67.6211,67.8114,885634.0
2016-12-29 14:30:00,85.54,85.67,85.43,85.6,746935.0,67.8193,67.9224,67.7321,67.8669,746935.0
2016-12-29 15:00:00,85.6,85.67,85.54,85.55,737620.0,67.8669,67.9224,67.8193,67.8272,737620.0
2016-12-29 15:30:00,85.55,85.9,85.48,85.89,2423667.0,67.8272,68.1047,67.7717,68.0968,2423667.0
2016-12-30 09:30:00,86.1,86.2,85.66,85.86,1086765.0,68.2633,68.3426,67.9144,68.073,1086765.0
2016-12-30 10:00:00,85.86,86.18,85.78,86.16,677353.0,68.073,68.3267,68.0096,68.3109,677353.0
2016-12-30 10:30:00,86.16,86.33,86.16,86.22,531804.0,68.3109,68.4456,68.3109,68.3584,531804.0
2016-12-30 11:00:00,86.22,86.22,86.02,86.19,467439.0,68.3584,68.3584,68.1999,68.3346,467439.0
2016-12-30 11:30:00,86.2,86.41,86.15,86.31,483177.0,68.3426,68.5091,68.3029,68.4298,483177.0
2016-12-30 12:00:00,86.3,86.38,86.14,86.14,415264.0,68.4219,68.4853,68.295,68.295,415264.0
2016-12-30 12:30:00,86.14,86.24,86.03,86.03,329971.0,68.295,68.3743,68.2078,68.2078,329971.0
2016-12-30 13:00:00,86.03,86.24,86.03,86.14,386918.0,68.2078,68.3743,68.2078,68.295,386918.0
2016-12-30 13:30:00,86.14,86.22,85.99,86.01,342662.0,68.295,68.3584,68.1761,68.1919,342662.0
2016-12-30 14:00:00,86.01,86.05,85.95,85.97,493442.0,68.1919,68.2236,68.1444,68.1602,493442.0
2016-12-30 14:30:00,85.96,86.12,85.8,85.87,540547.0,68.1523,68.2791,68.0254,68.0809,540547.0
2016-12-30 15:00:00,85.87,86.08,85.83,86.06,525694.0,68.0809,68.2474,68.0492,68.2316,525694.0
2016-12-30 15:30:00,86.07,86.42,85.94,86.34,2466307.0,68.2395,68.517,68.1364,68.4536,2466307.0
2017-01-03 09:30:00,87.34,87.76,86.96,87.2,3194760.0,69.2464,69.5794,68.9451,69.1354,3194760.0
2017-01-03 10:00:00,87.21,87.41,87.14,87.37,1249169.0,69.1433,69.3019,69.0878,69.2702,1249169.0
2017-01-03 10:30:00,87.37,87.47,86.54,86.58,1343599.0,69.2702,69.3495,68.6121,68.6438,1343599.0
2017-01-03 11:00:00,86.58,86.8,86.4,86.64,1033301.0,68.6438,68.8183,68.5011,68.6914,1033301.0
2017-01-03 11:30:00,86.64,86.72,86.27,86.49,752853.0,68.6914,68.7548,68.3981,68.5725,752853.0
2017-01-03 12:00:00,86.48,86.54,86.34,86.42,442222.0,68.5646,68.6121,68.4536,68.517,442222.0
2017-01-03 12:30:00,86.42,86.47,85.98,86.14,687898.0,68.517,68.5566,68.1681,68.295,687898.0
2017-01-03 13:00:00,86.15,86.29,86.04,86.24,487598.0,68.3029,68.4139,68.2157,68.3743,487598.0
2017-01-03 13:30:00,86.25,86.36,86.17,86.35,521844.0,68.3822,68.4694,68.3188,68.4615,521844.0
2017-01-03 14:00:00,86.35,86.63,86.33,86.48,895470.0,68.4615,68.6835,68.4456,68.5646,895470.0
2017-01-03 14:30:00,86.48,86.5,86.36,86.43,648114.0,68.5646,68.5804,68.4694,68.5249,648114.0
2017-01-03 15:00:00,86.44,86.64,86.42,86.6,715741.0,68.5328,68.6914,68.517,68.6597,715741.0
2017-01-03 15:30:00,86.59,87.3,86.51,87.23,3067200.0,68.6518,69.2147,68.5883,69.1592,3067200.0
2017-01-04 09:30:00,86.96,87.18,86.5,86.55,2870643.0,69.3259,69.5013,68.9592,68.999,2870643.0
2017-01-04 10:00:00,86.57,86.85,86.47,86.47,1080798.0,69.015,69.2382,68.9353,68.9353,1080798.0
2017-01-04 10:30:00,86.48,86.6,86.4,86.54,971087.0,68.9432,69.0389,68.8795,68.9911,971087.0
2017-01-04 11:00:00,86.55,86.77,86.54,86.65,928382.0,68.999,69.1744,68.9911,69.0788,928382.0
2017-01-04 11:30:00,86.65,86.88,86.6,86.8,734265.0,69.0788,69.2621,69.0389,69.1984,734265.0
2017-01-04 12:00:00,86.81,86.83,86.71,86.8,604648.0,69.2063,69.2223,69.1266,69.1984,604648.0
2017-01-04 12:30:00,86.81,86.88,86.76,86.86,576441.0,69.2063,69.2621,69.1665,69.2462,576441.0
2017-01-04 13:00:00,86.86,86.9,86.81,86.88,484562.0,69.2462,69.2781,69.2063,69.2621,484562.0
2017-01-04 13:30:00,86.87,86.94,86.82,86.93,468190.0,69.2542,69.31,69.2143,69.302,468190.0
2017-01-04 14:00:00,86.93,87.03,86.86,86.97,820880.0,69.302,69.3817,69.2462,69.3339,820880.0
2017-01-04 14:30:00,86.98,87.1,86.92,86.96,693019.0,69.3418,69.4375,69.294,69.3259,693019.0
2017-01-04 15:00:00,86.97,87.01,86.84,86.89,601869.0,69.3339,69.3658,69.2302,69.2701,601869.0
2017-01-04 15:30:00,86.88,87.0,86.82,86.9,1378767.0,69.2621,69.3578,69.2143,69.2781,1378767.0
2017-01-05 09:30:00,86.81,87.11,86.59,86.62,1419933.0,69.2063,69.4455,69.0309,69.0549,1419933.0
2017-01-05 10:00:00,86.61,86.73,86.17,86.38,1047987.0,69.0469,69.1425,68.6961,68.8635,1047987.0
2017-01-05 10:30:00,86.37,86.39,85.73,85.88,1268449.0,68.8555,68.8715,68.3453,68.4649,1268449.0
2017-01-05 11:00:00,85.88,86.07,85.56,85.72,1056786.0,68.4649,68.6164,68.2098,68.3374,1056786.0
2017-01-05 11:30:00,85.73,85.74,85.25,85.49,983369.0,68.3453,68.3533,67.9627,68.154,983369.0
2017-01-05 12:00:00,85.49,85.8,85.49,85.67,795590.0,68.154,68.4011,68.154,68.2975,795590.0
2017-01-05 12:30:00,85.68,85.69,85.46,85.59,594515.0,68.3055,68.3134,68.1301,68.2337,594515.0
2017-01-05 13:00:00,85.6,85.75,85.55,85.58,482201.0,68.2417,68.3613,68.2018,68.2257,482201.0
2017-01-05 13:30:00,85.58,85.67,85.52,85.62,367428.0,68.2257,68.2975,68.1779,68.2576,367428.0
2017-01-05 14:00:00,85.62,85.84,85.61,85.78,698027.0,68.2576,68.433,68.2497,68.3852,698027.0
2017-01-05 14:30:00,85.78,85.85,85.6,85.64,749628.0,68.3852,68.441,68.2417,68.2736,749628.0
2017-01-05 15:00:00,85.64,85.89,85.62,85.88,790766.0,68.2736,68.4729,68.2576,68.4649,790766.0
2017-01-05 15:30:00,85.88,86.18,85.82,86.1,1578394.0,68.4649,68.7041,68.4171,68.6403,1578394.0
2017-01-06 09:30:00,86.39,86.6,85.97,86.33,1382914.0,68.8715,69.0389,68.5367,68.8237,1382914.0
2017-01-06 10:00:00,86.34,86.43,86.06,86.09,1650949.0,68.8316,68.9034,68.6084,68.6323,1650949.0
2017-01-06 10:30:00,86.09,86.17,85.94,86.07,1016349.0,68.6323,68.6961,68.5127,68.6164,1016349.0
2017-01-06 11:00:00,86.08,86.36,85.99,86.31,913330.0,68.6244,68.8476,68.5526,68.8077,913330.0
2017-01-06 11:30:00,86.31,86.62,86.26,86.51,791677.0,68.8077,69.0549,68.7679,68.9672,791677.0
2017-01-06 12:00:00,86.51,86.51,86.25,86.37,503958.0,68.9672,68.9672,68.7599,68.8555,503958.0
2017-01-06 12:30:00,86.38,86.52,86.37,86.49,486778.0,68.8635,68.9751,68.8555,68.9512,486778.0
2017-01-06 13:00:00,86.49,86.52,86.39,86.39,380588.0,68.9512,68.9751,68.8715,68.8715,380588.0
2017-01-06 13:30:00,86.39,86.52,86.38,86.46,379624.0,68.8715,68.9751,68.8635,68.9273,379624.0
2017-01-06 14:00:00,86.46,86.51,86.26,86.27,487449.0,68.9273,68.9672,68.7679,68.7758,487449.0
2017-01-06 14:30:00,86.27,86.36,86.21,86.31,489397.0,68.7758,68.8476,68.728,68.8077,489397.0
2017-01-06 15:00:00,86.31,86.36,86.18,86.2,580887.0,68.8077,68.8476,68.7041,68.72,580887.0
2017-01-06 15:30:00,86.2,86.37,86.1,86.13,1551980.0,68.72,68.8555,68.6403,68.6642,1551980.0
2017-01-09 09:30:00,85.72,86.16,85.52,86.08,1715853.0,68.3374,68.6881,68.1779,68.6244,1715853.0
2017-01-09 10:00:00,86.08,86.35,85.95,86.34,972621.0,68.6244,68.8396,68.5207,68.8316,972621.0
2017-01-09 10:30:00,86.34,86.53,86.16,86.47,736330.0,68.8316,68.9831,68.6881,68.9353,736330.0
2017-01-09 11:00:00,86.46,86.55,86.37,86.55,625263.0,68.9273,68.999,68.8555,68.999,625263.0
2017-01-09 11:30:00,86.55,86.6,86.32,86.33,626863.0,68.999,69.0389,68.8157,68.8237,626863.0
2017-01-09 12:00:00,86.33,86.49,86.3,86.48,471619.0,68.8237,68.9512,68.7997,68.9432,471619.0
2017-01-09 12:30:00,86.47,86.72,86.45,86.71,569454.0,68.9353,69.1346,68.9193,69.1266,569454.0
2017-01-09 13:00:00,86.71,86.73,86.57,86.58,390577.0,69.1266,69.1425,69.015,69.023,390577.0
2017-01-09 13:30:00,86.59,86.74,86.56,86.72,392636.0,69.0309,69.1505,69.007,69.1346,392636.0
2017-01-09 14:00:00,86.72,86.77,86.54,86.68,693815.0,69.1346,69.1744,68.9911,69.1027,693815.0
2017-01-09 14:30:00,86.68,86.69,86.33,86.39,788738.0,69.1027,69.1107,68.8237,68.8715,788738.0
2017-01-09 15:00:00,86.39,86.55,86.37,86.55,581640.0,68.8715,68.999,68.8555,68.999,581640.0
2017-01-09 15:30:00,86.55,86.57,86.17,86.2,1710187.0,68.999,69.015,68.6961,68.72,1710187.0
2017-01-10 09:30:00,86.12,86.23,85.72,86.0,1356353.0,68.6562,68.7439,68.3374,68.5606,1356353.0
2017-01-10 10:00:00,85.99,86.18,85.95,86.16,919814.0,68.5526,68.7041,68.5207,68.6881,919814.0
2017-01-10 10:30:00,86.16,86.49,86.14,86.36,779539.0,68.6881,68.9512,68.6722,68.8476,779539.0
2017-01-10 11:00:00,86.36,86.6,86.36,86.46,660761.0,68.8476,69.0389,68.8476,68.9273,660761.0
2017-01-10 11:30:00,86.46,86.58,86.45,86.47,768170.0,68.9273,69.023,68.9193,68.9353,768170.0
2017-01-10 12:00:00,86.47,86.87,86.45,86.86,1231601.0,68.9353,69.2542,68.9193,69.2462,1231601.0
2017-01-10 12:30:00,86.86,86.9,86.73,86.77,661732.0,69.2462,69.2781,69.1425,69.1744,661732.0
2017-01-10 13:00:00,86.78,86.9,86.75,86.79,501624.0,69.1824,69.2781,69.1585,69.1904,501624.0
2017-01-10 13:30:00,86.8,86.8,86.47,86.48,546498.0,69.1984,69.1984,68.9353,68.9432,546498.0
2017-01-10 14:00:00,86.48,86.56,86.38,86.46,755073.0,68.9432,69.007,68.8635,68.9273,755073.0
2017-01-10 14:30:00,86.46,86.54,86.44,86.53,543106.0,68.9273,68.9911,68.9114,68.9831,543106.0
2017-01-10 15:00:00,86.54,86.75,86.49,86.72,585041.0,68.9911,69.1585,68.9512,69.1346,585041.0
2017-01-10 15:30:00,86.73,86.81,86.41,86.44,1636357.0,69.1425,69.2063,68.8874,68.9114,1636357.0
2017-01-11 09:30:00,86.43,86.61,85.91,86.56,1774224.0,68.9034,69.0469,68.4888,69.007,1774224.0
2017-01-11 10:00:00,86.56,86.58,86.34,86.5,801498.0,69.007,69.023,68.8316,68.9592,801498.0
2017-01-11 10:30:00,86.49,86.59,86.32,86.45,668774.0,68.9512,69.0309,68.8157,68.9193,668774.0
2017-01-11 11:00:00,86.46,86.75,86.36,86.39,1039908.0,68.9273,69.1585,68.8476,68.8715,1039908.0
2017-01-11 11:30:00,86.39,86.69,86.16,86.65,739545.0,68.8715,69.1107,68.6881,69.0788,739545.0
2017-01-11 12:00:00,86.66,86.73,86.4,86.56,783452.0,69.0867,69.1425,68.8795,69.007,783452.0
2017-01-11 12:30:00,86.56,86.63,86.23,86.56,851194.0,69.007,69.0628,68.7439,69.007,851194.0
2017-01-11 13:00:00,86.55,86.58,86.11,86.14,860085.0,68.999,69.023,68.6483,68.6722,860085.0
2017-01-11 13:30:00,86.15,86.53,86.08,86.49,817331.0,68.6802,68.9831,68.6244,68.9512,817331.0
2017-01-11 14:00:00,86.5,86.75,86.49,86.67,683590.0,68.9592,69.1585,68.9512,69.0947,683590.0
2017-01-11 14:30:00,86.67,86.8,86.65,86.8,607273.0,69.0947,69.1984,69.0788,69.1984,607273.0
2017-01-11 15:00:00,86.79,86.92,86.76,86.87,962473.0,69.1904,69.294,69.1665,69.2542,962473.0
2017-01-11 15:30:00,86.88,87.08,86.86,87.07,1998981.0,69.2621,69.4216,69.2462,69.4136,1998981.0
2017-01-12 09:30:00,86.81,87.27,86.61,86.64,1899221.0,69.2063,69.573,69.0469,69.0708,1899221.0
2017-01-12 10:00:00,86.65,86.66,86.2,86.41,1504738.0,69.0788,69.0867,68.72,68.8874,1504738.0
2017-01-12 10:30:00,86.41,86.61,86.28,86.39,1287459.0,68.8874,69.0469,68.7838,68.8715,1287459.0
2017-01-12 11:00:00,86.39,86.45,86.02,86.38,1506155.0,68.8715,68.9193,68.5765,68.8635,1506155.0
2017-01-12 11:30:00,86.39,86.54,86.11,86.12,999100.0,68.8715,68.9911,68.6483,68.6562,999100.0
2017-01-12 12:00:00,86.12,86.49,86.08,86.4,733772.0,68.6562,68.9512,68.6244,68.8795,733772.0
2017-01-12 12:30:00,86.4,86.47,86.25,86.29,698748.0,68.8795,68.9353,68.7599,68.7918,698748.0
2017-01-12 13:00:00,86.3,86.41,86.23,86.28,564107.0,68.7997,68.8874,68.7439,68.7838,564107.0
2017-01-12 13:30:00,86.29,86.35,86.14,86.28,884032.0,68.7918,68.8396,68.6722,68.7838,884032.0
2017-01-12 14:00:00,86.28,86.35,86.15,86.34,1294155.0,68.7838,68.8396,68.6802,68.8316,1294155.0
2017-01-12 14:30:00,86.34,86.49,86.32,86.42,900459.0,68.8316,68.9512,68.8157,68.8954,900459.0
2017-01-12 15:00:00,86.43,86.43,86.22,86.35,1196223.0,68.9034,68.9034,68.736,68.8396,1196223.0
2017-01-12 15:30:00,86.35,86.44,86.12,86.25,4242535.0,68.8396,68.9114,68.6562,68.7599,4242535.0
2017-01-13 09:30:00,87.11,88.17,86.91,87.66,5872100.0,69.4455,70.2905,69.286,69.884,5872100.0
2017-01-13 10:00:00,87.67,87.96,87.23,87.25,2302265.0,69.8919,70.1231,69.5412,69.5571,2302265.0
2017-01-13 10:30:00,87.25,87.45,86.86,86.97,2269446.0,69.5571,69.7165,69.2462,69.3339,2269446.0
2017-01-13 11:00:00,86.97,87.29,86.7,87.28,1601641.0,69.3339,69.589,69.1186,69.581,1601641.0
2017-01-13 11:30:00,87.27,87.41,86.88,86.91,1198096.0,69.573,69.6847,69.2621,69.286,1198096.0
2017-01-13 12:00:00,86.91,86.99,86.1,86.17,2450183.0,69.286,69.3498,68.6403,68.6961,2450183.0
2017-01-13 12:30:00,86.18,86.58,86.17,86.55,932187.0,68.7041,69.023,68.6961,68.999,932187.0
2017-01-13 13:00:00,86.57,86.77,86.52,86.64,939124.0,69.015,69.1744,68.9751,69.0708,939124.0
2017-01-13 13:30:00,86.64,86.65,86.25,86.44,809277.0,69.0708,69.0788,68.7599,68.9114,809277.0
2017-01-13 14:00:00,86.44,86.44,86.11,86.12,898356.0,68.9114,68.9114,68.6483,68.6562,898356.0
2017-01-13 14:30:00,86.13,86.7,86.12,86.63,1167064.0,68.6642,69.1186,68.6562,69.0628,1167064.0
2017-01-13 15:00:00,86.63,86.74,86.55,86.72,845048.0,69.0628,69.1505,68.999,69.1346,845048.0
2017-01-13 15:30:00,86.72,86.85,86.52,86.64,2605762.0,69.1346,69.2382,68.9751,69.0708,2605762.0
2017-01-17 09:30:00,84.93,85.22,84.36,84.65,5947372.0,67.7076,67.9387,67.2531,67.4843,5947372.0
2017-01-17 10:00:00,84.65,84.87,84.27,84.58,2561992.0,67.4843,67.6597,67.1814,67.4285,2561992.0
2017-01-17 10:30:00,84.58,84.73,84.4,84.54,1377332.0,67.4285,67.5481,67.285,67.3966,1377332.0
2017-01-17 11:00:00,84.55,84.56,84.09,84.26,1466728.0,67.4046,67.4126,67.0379,67.1734,1466728.0
2017-01-17 11:30:00,84.25,84.32,84.08,84.2,1607312.0,67.1654,67.2213,67.0299,67.1256,1607312.0
2017-01-17 12:00:00,84.2,84.33,83.95,84.06,1522753.0,67.1256,67.2292,66.9263,67.014,1522753.0
2017-01-17 12:30:00,84.06,84.17,84.0,84.01,1040317.0,67.014,67.1017,66.9661,66.9741,1040317.0
2017-01-17 13:00:00,84.01,84.14,83.97,84.09,721209.0,66.9741,67.0778,66.9422,67.0379,721209.0
2017-01-17 13:30:00,84.09,84.18,83.95,84.0,1106020.0,67.0379,67.1096,66.9263,66.9661,1106020.0
2017-01-17 14:00:00,84.0,84.07,83.56,83.61,1364122.0,66.9661,67.022,66.6154,66.6552,1364122.0
2017-01-17 14:30:00,83.6,83.7,83.28,83.59,1709832.0,66.6473,66.727,66.3921,66.6393,1709832.0
2017-01-17 15:00:00,83.59,83.59,83.36,83.45,1399944.0,66.6393,66.6393,66.4559,66.5277,1399944.0
2017-01-17 15:30:00,83.45,83.7,83.29,83.53,3368459.0,66.5277,66.727,66.4001,66.5915,3368459.0
2017-01-18 09:30:00,83.63,84.0,83.05,83.92,4353114.0,66.6712,66.9661,66.2088,66.9024,4353114.0
2017-01-18 10:00:00,83.92,84.23,83.84,84.15,1669824.0,66.9024,67.1495,66.8386,67.0857,1669824.0
2017-01-18 10:30:00,84.16,84.19,83.46,83.57,1634142.0,67.0937,67.1176,66.5356,66.6233,1634142.0
2017-01-18 11:00:00,83.58,83.59,83.38,83.47,1197715.0,66.6313,66.6393,66.4719,66.5436,1197715.0
2017-01-18 11:30:00,83.47,83.56,83.25,83.32,978634.0,66.5436,66.6154,66.3682,66.424,978634.0
2017-01-18 12:00:00,83.31,83.34,83.03,83.12,1036856.0,66.4161,66.44,66.1928,66.2646,1036856.0
2017-01-18 12:30:00,83.11,83.5,83.04,83.49,1243492.0,66.2566,66.5675,66.2008,66.5596,1243492.0
2017-01-18 13:00:00,83.48,83.58,83.42,83.52,920304.0,66.5516,66.6313,66.5038,66.5835,920304.0
2017-01-18 13:30:00,83.52,83.56,83.43,83.53,800819.0,66.5835,66.6154,66.5117,66.5915,800819.0
2017-01-18 14:00:00,83.52,83.77,83.47,83.72,1259060.0,66.5835,66.7828,66.5436,66.7429,1259060.0
2017-01-18 14:30:00,83.72,83.79,83.66,83.7,652468.0,66.7429,66.7987,66.6951,66.727,652468.0
2017-01-18 15:00:00,83.69,83.94,83.66,83.89,983669.0,66.719,66.9183,66.6951,66.8785,983669.0
2017-01-18 15:30:00,83.89,84.1,83.81,83.94,1847971.0,66.8785,67.0459,66.8147,66.9183,1847971.0
2017-01-19 09:30:00,84.06,84.67,83.53,83.7,2399470.0,67.014,67.5003,66.5915,66.727,2399470.0
2017-01-19 10:00:00,83.69,84.01,83.35,83.94,1457847.0,66.719,66.9741,66.448,66.9183,1457847.0
2017-01-19 10:30:00,83.94,83.97,83.69,83.75,845887.0,66.9183,66.9422,66.719,66.7668,845887.0
2017-01-19 11:00:00,83.75,83.8,83.48,83.74,979773.0,66.7668,66.8067,66.5516,66.7589,979773.0
2017-01-19 11:30:00,83.74,83.83,83.54,83.69,654431.0,66.7589,66.8306,66.5994,66.719,654431.0
2017-01-19 12:00:00,83.68,83.68,83.49,83.56,509549.0,66.711,66.711,66.5596,66.6154,509549.0
2017-01-19 12:30:00,83.56,83.58,83.42,83.5,550091.0,66.6154,66.6313,66.5038,66.5675,550091.0
2017-01-19 13:00:00,83.49,83.56,83.43,83.45,482446.0,66.5596,66.6154,66.5117,66.5277,482446.0
2017-01-19 13:30:00,83.46,83.68,83.4,83.49,614866.0,66.5356,66.711,66.4878,66.5596,614866.0
2017-01-19 14:00:00,83.5,83.51,83.12,83.33,908241.0,66.5675,66.5755,66.2646,66.432,908241.0
2017-01-19 14:30:00,83.34,83.37,83.17,83.26,728188.0,66.44,66.4639,66.3045,66.3762,728188.0
2017-01-19 15:00:00,83.26,83.42,83.13,83.37,886611.0,66.3762,66.5038,66.2726,66.4639,886611.0
2017-01-19 15:30:00,83.37,83.43,83.24,83.31,1877134.0,66.4639,66.5117,66.3603,66.4161,1877134.0
2017-01-20 09:30:00,83.43,83.74,83.36,83.59,3526619.0,66.5117,66.7589,66.4559,66.6393,3526619.0
2017-01-20 10:00:00,83.59,83.74,83.45,83.63,1079818.0,66.6393,66.7589,66.5277,66.6712,1079818.0
2017-01-20 10:30:00,83.63,83.83,83.59,83.69,950050.0,66.6712,66.8306,66.6393,66.719,950050.0
2017-01-20 11:00:00,83.7,83.73,83.56,83.59,901630.0,66.727,66.7509,66.6154,66.6393,901630.0
2017-01-20 11:30:00,83.59,83.67,83.51,83.61,723503.0,66.6393,66.7031,66.5755,66.6552,723503.0
2017-01-20 12:00:00,83.61,83.69,83.36,83.51,1525847.0,66.6552,66.719,66.4559,66.5755,1525847.0
2017-01-20 12:30:00,83.52,83.56,83.28,83.41,964015.0,66.5835,66.6154,66.3921,66.4958,964015.0
2017-01-20 13:00:00,83.42,83.63,83.32,83.62,571457.0,66.5038,66.6712,66.424,66.6632,571457.0
2017-01-20 13:30:00,83.62,83.65,83.41,83.49,607902.0,66.6632,66.6871,66.4958,66.5596,607902.0
2017-01-20 14:00:00,83.49,83.54,83.3,83.34,699655.0,66.5596,66.5994,66.4081,66.44,699655.0
2017-01-20 14:30:00,83.34,83.42,83.29,83.41,553453.0,66.44,66.5038,66.4001,66.4958,553453.0
2017-01-20 15:00:00,83.41,83.62,83.4,83.47,824117.0,66.4958,66.6632,66.4878,66.5436,824117.0
2017-01-20 15:30:00,83.47,83.77,83.45,83.69,1938787.0,66.5436,66.7828,66.5277,66.719,1938787.0
2017-01-23 09:30:00,83.3,84.0,83.2,83.9,1708300.0,66.4081,66.9661,66.3284,66.8864,1708300.0
2017-01-23 10:00:00,83.9,83.99,83.57,83.58,925812.0,66.8864,66.9582,66.6233,66.6313,925812.0
2017-01-23 10:30:00,83.59,83.78,83.48,83.55,756815.0,66.6393,66.7908,66.5516,66.6074,756815.0
2017-01-23 11:00:00,83.55,83.73,83.5,83.66,526572.0,66.6074,66.7509,66.5675,66.6951,526572.0
2017-01-23 11:30:00,83.66,83.7,83.51,83.63,571415.0,66.6951,66.727,66.5755,66.6712,571415.0
2017-01-23 12:00:00,83.64,83.64,83.43,83.48,755334.0,66.6791,66.6791,66.5117,66.5516,755334.0
2017-01-23 12:30:00,83.48,83.67,83.47,83.64,369846.0,66.5516,66.7031,66.5436,66.6791,369846.0
2017-01-23 13:00:00,83.64,83.79,83.6,83.73,452915.0,66.6791,66.7987,66.6473,66.7509,452915.0
2017-01-23 13:30:00,83.73,83.99,83.69,83.85,578914.0,66.7509,66.9582,66.719,66.8466,578914.0
2017-01-23 14:00:00,83.84,83.89,83.69,83.69,527958.0,66.8386,66.8785,66.719,66.719,527958.0
2017-01-23 14:30:00,83.69,83.79,83.61,83.76,524447.0,66.719,66.7987,66.6552,66.7748,524447.0
2017-01-23 15:00:00,83.77,83.83,83.61,83.75,443509.0,66.7828,66.8306,66.6552,66.7668,443509.0
2017-01-23 15:30:00,83.75,83.87,83.69,83.72,1504786.0,66.7668,66.8625,66.719,66.7429,1504786.0
2017-01-24 09:30:00,83.92,84.16,83.56,83.95,1502483.0,66.9024,67.0937,66.6154,66.9263,1502483.0
2017-01-24 10:00:00,83.95,84.32,83.81,84.2,1249861.0,66.9263,67.2213,66.8147,67.1256,1249861.0
2017-01-24 10:30:00,84.2,84.3,84.11,84.26,893334.0,67.1256,67.2053,67.0538,67.1734,893334.0
2017-01-24 11:00:00,84.25,84.52,84.23,84.47,973591.0,67.1654,67.3807,67.1495,67.3408,973591.0
2017-01-24 11:30:00,84.48,84.62,84.41,84.52,667271.0,67.3488,67.4604,67.293,67.3807,667271.0
2017-01-24 12:00:00,84.52,84.67,84.51,84.58,600338.0,67.3807,67.5003,67.3727,67.4285,600338.0
2017-01-24 12:30:00,84.58,84.71,84.54,84.68,550262.0,67.4285,67.5322,67.3966,67.5083,550262.0
2017-01-24 13:00:00,84.68,84.88,84.66,84.85,695620.0,67.5083,67.6677,67.4923,67.6438,695620.0
2017-01-24 13:30:00,84.85,85.0,84.83,84.83,770998.0,67.6438,67.7634,67.6278,67.6278,770998.0
2017-01-24 14:00:00,84.84,84.93,84.76,84.83,796034.0,67.6358,67.7076,67.572,67.6278,796034.0
2017-01-24 14:30:00,84.83,84.92,84.77,84.79,678953.0,67.6278,67.6996,67.58,67.5959,678953.0
2017-01-24 15:00:00,84.79,84.94,84.77,84.83,1004251.0,67.5959,67.7155,67.58,67.6278,1004251.0
2017-01-24 15:30:00,84.83,84.88,84.64,84.71,1649688.0,67.6278,67.6677,67.4764,67.5322,1649688.0
2017-01-25 09:30:00,85.84,85.99,85.38,85.47,2990470.0,68.433,68.5526,68.0663,68.1381,2990470.0
2017-01-25 10:00:00,85.47,85.5,85.17,85.23,1165170.0,68.1381,68.162,67.8989,67.9467,1165170.0
2017-01-25 10:30:00,85.22,85.55,85.2,85.55,1130882.0,67.9387,68.2018,67.9228,68.2018,1130882.0
2017-01-25 11:00:00,85.55,85.78,85.5,85.68,1403384.0,68.2018,68.3852,68.162,68.3055,1403384.0
2017-01-25 11:30:00,85.68,85.68,85.39,85.67,1078941.0,68.3055,68.3055,68.0743,68.2975,1078941.0
2017-01-25 12:00:00,85.67,85.89,85.63,85.82,776717.0,68.2975,68.4729,68.2656,68.4171,776717.0
2017-01-25 12:30:00,85.82,85.92,85.76,85.9,712010.0,68.4171,68.4968,68.3692,68.4809,712010.0
2017-01-25 13:00:00,85.89,86.0,85.88,85.95,614628.0,68.4729,68.5606,68.4649,68.5207,614628.0
2017-01-25 13:30:00,85.96,86.02,85.86,86.02,607534.0,68.5287,68.5765,68.449,68.5765,607534.0
2017-01-25 14:00:00,86.03,86.13,85.97,86.04,714955.0,68.5845,68.6642,68.5367,68.5925,714955.0
2017-01-25 14:30:00,86.03,86.05,85.78,85.81,702780.0,68.5845,68.6004,68.3852,68.4091,702780.0
2017-01-25 15:00:00,85.8,85.89,85.73,85.89,595019.0,68.4011,68.4729,68.3453,68.4729,595019.0
2017-01-25 15:30:00,85.9,86.17,85.85,86.05,1985181.0,68.4809,68.6961,68.441,68.6004,1985181.0
2017-01-26 09:30:00,85.95,86.54,85.95,86.38,1735041.0,68.5207,68.9911,68.5207,68.8635,1735041.0
2017-01-26 10:00:00,86.38,86.58,86.25,86.46,1087780.0,68.8635,69.023,68.7599,68.9273,1087780.0
2017-01-26 10:30:00,86.47,86.86,86.44,86.7,1130130.0,68.9353,69.2462,68.9114,69.1186,1130130.0
2017-01-26 11:00:00,86.71,86.84,86.51,86.53,915367.0,69.1266,69.2302,68.9672,68.9831,915367.0
2017-01-26 11:30:00,86.52,86.6,86.38,86.55,692303.0,68.9751,69.0389,68.8635,68.999,692303.0
2017-01-26 12:00:00,86.55,86.6,86.38,86.49,486795.0,68.999,69.0389,68.8635,68.9512,486795.0
2017-01-26 12:30:00,86.49,86.61,86.44,86.51,532261.0,68.9512,69.0469,68.9114,68.9672,532261.0
2017-01-26 13:00:00,86.5,86.54,86.2,86.37,585829.0,68.9592,68.9911,68.72,68.8555,585829.0
2017-01-26 13:30:00,86.36,86.43,86.26,86.41,515014.0,68.8476,68.9034,68.7679,68.8874,515014.0
2017-01-26 14:00:00,86.42,86.51,86.33,86.51,546478.0,68.8954,68.9672,68.8237,68.9672,546478.0
2017-01-26 14:30:00,86.5,86.64,86.46,86.52,961843.0,68.9592,69.0708,68.9273,68.9751,961843.0
2017-01-26 15:00:00,86.53,86.68,86.52,86.65,785264.0,68.9831,69.1027,68.9751,69.0788,785264.0
2017-01-26 15:30:00,86.65,86.95,86.59,86.8,2447416.0,69.0788,69.3179,69.0309,69.1984,2447416.0
2017-01-27 09:30:00,86.66,86.71,86.27,86.34,1749941.0,69.0867,69.1266,68.7758,68.8316,1749941.0
2017-01-27 10:00:00,86.35,86.53,86.31,86.4,1026152.0,68.8396,68.9831,68.8077,68.8795,1026152.0
2017-01-27 10:30:00,86.4,86.55,86.37,86.46,932875.0,68.8795,68.999,68.8555,68.9273,932875.0
2017-01-27 11:00:00,86.46,86.68,86.45,86.61,577559.0,68.9273,69.1027,68.9193,69.0469,577559.0
2017-01-27 11:30:00,86.62,86.79,86.54,86.76,500175.0,69.0549,69.1904,68.9911,69.1665,500175.0
2017-01-27 12:00:00,86.76,86.82,86.67,86.68,558028.0,69.1665,69.2143,69.0947,69.1027,558028.0
2017-01-27 12:30:00,86.68,86.85,86.66,86.8,481649.0,69.1027,69.2382,69.0867,69.1984,481649.0
2017-01-27 13:00:00,86.8,86.95,86.75,86.94,548951.0,69.1984,69.3179,69.1585,69.31,548951.0
2017-01-27 13:30:00,86.95,86.98,86.85,86.85,597016.0,69.3179,69.3418,69.2382,69.2382,597016.0
2017-01-27 14:00:00,86.85,86.86,86.7,86.71,530660.0,69.2382,69.2462,69.1186,69.1266,530660.0
2017-01-27 14:30:00,86.7,86.82,86.68,86.74,522351.0,69.1186,69.2143,69.1027,69.1505,522351.0
2017-01-27 15:00:00,86.75,86.85,86.72,86.73,568906.0,69.1585,69.2382,69.1346,69.1425,568906.0
2017-01-27 15:30:00,86.74,86.96,86.73,86.93,1453508.0,69.1505,69.3259,69.1425,69.302,1453508.0
2017-01-30 09:30:00,86.19,86.5,85.62,86.0,2598922.0,68.712,68.9592,68.2576,68.5606,2598922.0
2017-01-30 10:00:00,86.0,86.05,85.57,85.6,1140431.0,68.5606,68.6004,68.2178,68.2417,1140431.0
2017-01-30 10:30:00,85.6,85.66,85.32,85.49,944915.0,68.2417,68.2895,68.0185,68.154,944915.0
2017-01-30 11:00:00,85.48,85.74,85.45,85.53,786742.0,68.146,68.3533,68.1221,68.1859,786742.0
2017-01-30 11:30:00,85.54,85.85,85.52,85.78,554470.0,68.1939,68.441,68.1779,68.3852,554470.0
2017-01-30 12:00:00,85.79,85.93,85.68,85.88,509837.0,68.3932,68.5048,68.3055,68.4649,509837.0
2017-01-30 12:30:00,85.88,85.91,85.74,85.91,370278.0,68.4649,68.4888,68.3533,68.4888,370278.0
2017-01-30 13:00:00,85.91,86.1,85.89,85.96,571635.0,68.4888,68.6403,68.4729,68.5287,571635.0
2017-01-30 13:30:00,85.95,85.96,85.68,85.74,507557.0,68.5207,68.5287,68.3055,68.3533,507557.0
2017-01-30 14:00:00,85.74,85.95,85.73,85.9,586149.0,68.3533,68.5207,68.3453,68.4809,586149.0
2017-01-30 14:30:00,85.9,85.98,85.69,85.73,678017.0,68.4809,68.5446,68.3134,68.3453,678017.0
2017-01-30 15:00:00,85.73,85.74,85.53,85.67,614370.0,68.3453,68.3533,68.1859,68.2975,614370.0
2017-01-30 15:30:00,85.68,86.08,85.67,86.02,1653863.0,68.3055,68.6244,68.2975,68.5765,1653863.0
2017-01-31 09:30:00,85.6,86.15,85.55,85.6,1423826.0,68.2417,68.6802,68.2018,68.2417,1423826.0
2017-01-31 10:00:00,85.59,85.65,85.06,85.11,1355514.0,68.2337,68.2816,67.8112,67.8511,1355514.0
2017-01-31 10:30:00,85.11,85.21,84.62,84.85,1410367.0,67.8511,67.9308,67.4604,67.6438,1410367.0
2017-01-31 11:00:00,84.85,84.89,84.58,84.58,730872.0,67.6438,67.6757,67.4285,67.4285,730872.0
2017-01-31 11:30:00,84.59,84.63,84.31,84.51,1040941.0,67.4365,67.4684,67.2133,67.3727,1040941.0
2017-01-31 12:00:00,84.51,84.72,84.51,84.66,590256.0,67.3727,67.5401,67.3727,67.4923,590256.0
2017-01-31 12:30:00,84.66,84.75,84.58,84.65,441569.0,67.4923,67.5641,67.4285,67.4843,441569.0
2017-01-31 13:00:00,84.65,84.68,84.48,84.64,399080.0,67.4843,67.5083,67.3488,67.4764,399080.0
2017-01-31 13:30:00,84.64,84.66,84.3,84.32,630510.0,67.4764,67.4923,67.2053,67.2213,630510.0
2017-01-31 14:00:00,84.33,84.42,84.09,84.22,973654.0,67.2292,67.301,67.0379,67.1415,973654.0
2017-01-31 14:30:00,84.22,84.51,84.11,84.49,826808.0,67.1415,67.3727,67.0538,67.3568,826808.0
2017-01-31 15:00:00,84.48,84.64,84.48,84.53,928905.0,67.3488,67.4764,67.3488,67.3887,928905.0
2017-01-31 15:30:00,84.54,84.74,84.51,84.64,1964504.0,67.3966,67.5561,67.3727,67.4764,1964504.0
2017-02-01 09:30:00,85.54,85.93,85.46,85.8,2520726.0,68.1939,68.5048,68.1301,68.4011,2520726.0
2017-02-01 10:00:00,85.8,86.1,85.79,85.94,1351918.0,68.4011,68.6403,68.3932,68.5127,1351918.0
2017-02-01 10:30:00,85.93,86.08,85.52,85.56,835174.0,68.5048,68.6244,68.1779,68.2098,835174.0
2017-02-01 11:00:00,85.55,85.69,85.29,85.4,897102.0,68.2018,68.3134,67.9946,68.0822,897102.0
2017-02-01 11:30:00,85.39,85.54,85.23,85.32,625430.0,68.0743,68.1939,67.9467,68.0185,625430.0
2017-02-01 12:00:00,85.33,85.39,85.2,85.33,550841.0,68.0264,68.0743,67.9228,68.0264,550841.0
2017-02-01 12:30:00,85.33,85.5,85.33,85.45,497175.0,68.0264,68.162,68.0264,68.1221,497175.0
2017-02-01 13:00:00,85.45,85.67,85.41,85.48,690392.0,68.1221,68.2975,68.0902,68.146,690392.0
2017-02-01 13:30:00,85.49,85.58,85.31,85.41,589908.0,68.154,68.2257,68.0105,68.0902,589908.0
2017-02-01 14:00:00,85.4,85.57,85.04,85.29,1215501.0,68.0822,68.2178,67.7952,67.9946,1215501.0
2017-02-01 14:30:00,85.28,85.29,84.68,84.85,832715.0,67.9866,67.9946,67.5083,67.6438,832715.0
2017-02-01 15:00:00,84.85,84.99,84.79,84.94,783640.0,67.6438,67.7554,67.5959,67.7155,783640.0
2017-02-01 15:30:00,84.95,85.12,84.88,84.95,1381531.0,67.7235,67.859,67.6677,67.7235,1381531.0
2017-02-02 09:30:00,84.37,84.71,84.16,84.66,1499708.0,67.2611,67.5322,67.0937,67.4923,1499708.0
2017-02-02 10:00:00,84.66,84.8,84.44,84.59,803009.0,67.4923,67.6039,67.3169,67.4365,803009.0
2017-02-02 10:30:00,84.6,84.84,84.42,84.83,576930.0,67.4445,67.6358,67.301,67.6278,576930.0
2017-02-02 11:00:00,84.83,84.91,84.59,84.64,646700.0,67.6278,67.6916,67.4365,67.4764,646700.0
2017-02-02 11:30:00,84.63,84.66,84.31,84.32,635028.0,67.4684,67.4923,67.2133,67.2213,635028.0
2017-02-02 12:00:00,84.32,84.46,84.24,84.44,386205.0,67.2213,67.3329,67.1575,67.3169,386205.0
2017-02-02 12:30:00,84.43,84.63,84.39,84.61,338884.0,67.3089,67.4684,67.2771,67.4524,338884.0
2017-02-02 13:00:00,84.61,84.66,84.52,84.54,277350.0,67.4524,67.4923,67.3807,67.3966,277350.0
2017-02-02 13:30:00,84.54,84.76,84.49,84.67,514589.0,67.3966,67.572,67.3568,67.5003,514589.0
2017-02-02 14:00:00,84.68,84.69,84.36,84.37,521469.0,67.5083,67.5162,67.2531,67.2611,521469.0
2017-02-02 14:30:00,84.37,84.48,84.3,84.42,493254.0,67.2611,67.3488,67.2053,67.301,493254.0
2017-02-02 15:00:00,84.42,84.74,84.38,84.72,526228.0,67.301,67.5561,67.2691,67.5401,526228.0
2017-02-02 15:30:00,84.72,84.75,84.55,84.59,1480358.0,67.5401,67.5641,67.4046,67.4365,1480358.0
2017-02-03 09:30:00,86.19,86.44,85.86,86.44,2644684.0,68.712,68.9114,68.449,68.9114,2644684.0
2017-02-03 10:00:00,86.44,86.69,86.23,86.49,1594612.0,68.9114,69.1107,68.7439,68.9512,1594612.0
2017-02-03 10:30:00,86.49,86.75,86.33,86.72,1144384.0,68.9512,69.1585,68.8237,69.1346,1144384.0
2017-02-03 11:00:00,86.72,87.08,86.7,86.74,1566309.0,69.1346,69.4216,69.1186,69.1505,1566309.0
2017-02-03 11:30:00,86.73,86.89,86.59,86.7,901159.0,69.1425,69.2701,69.0309,69.1186,901159.0
2017-02-03 12:00:00,86.7,86.93,86.7,86.78,556446.0,69.1186,69.302,69.1186,69.1824,556446.0
2017-02-03 12:30:00,86.77,86.99,86.76,86.95,487360.0,69.1744,69.3498,69.1665,69.3179,487360.0
2017-02-03 13:00:00,86.95,87.09,86.86,86.98,587932.0,69.3179,69.4295,69.2462,69.3418,587932.0
2017-02-03 13:30:00,86.98,87.03,86.88,86.9,523125.0,69.3418,69.3817,69.2621,69.2781,523125.0
2017-02-03 14:00:00,86.91,87.0,86.81,86.88,472631.0,69.286,69.3578,69.2063,69.2621,472631.0
2017-02-03 14:30:00,86.87,87.04,86.84,87.03,602889.0,69.2542,69.3897,69.2302,69.3817,602889.0
2017-02-03 15:00:00,87.03,87.17,87.01,87.16,1092085.0,69.3817,69.4933,69.3658,69.4853,1092085.0
2017-02-03 15:30:00,87.16,87.31,87.05,87.14,2734337.0,69.4853,69.6049,69.3977,69.4694,2734337.0
2017-02-06 09:30:00,86.79,87.37,86.61,87.3,2114756.0,69.1904,69.6528,69.0469,69.597,2114756.0
2017-02-06 10:00:00,87.31,87.45,87.14,87.27,1119949.0,69.6049,69.7165,69.4694,69.573,1119949.0
2017-02-06 10:30:00,87.26,87.26,87.04,87.05,822825.0,69.5651,69.5651,69.3897,69.3977,822825.0
2017-02-06 11:00:00,87.05,87.16,86.94,87.09,613533.0,69.3977,69.4853,69.31,69.4295,613533.0
2017-02-06 11:30:00,87.09,87.2,87.0,87.02,486541.0,69.4295,69.5172,69.3578,69.3737,486541.0
2017-02-06 12:00:00,87.02,87.1,86.99,87.03,367449.0,69.3737,69.4375,69.3498,69.3817,367449.0
2017-02-06 12:30:00,87.04,87.1,86.89,86.94,668390.0,69.3897,69.4375,69.2701,69.31,668390.0
2017-02-06 13:00:00,86.93,86.93,86.71,86.86,622877.0,69.302,69.302,69.1266,69.2462,622877.0
2017-02-06 13:30:00,86.86,86.95,86.8,86.92,314282.0,69.2462,69.3179,69.1984,69.294,314282.0
2017-02-06 14:00:00,86.92,86.98,86.83,86.85,502868.0,69.294,69.3418,69.2223,69.2382,502868.0
2017-02-06 14:30:00,86.85,86.88,86.73,86.79,394535.0,69.2382,69.2621,69.1425,69.1904,394535.0
2017-02-06 15:00:00,86.78,86.83,86.73,86.78,435847.0,69.1824,69.2223,69.1425,69.1824,435847.0
2017-02-06 15:30:00,86.77,86.8,86.7,86.78,801080.0,69.1744,69.1984,69.1186,69.1824,801080.0
2017-02-07 09:30:00,87.14,87.4,86.83,87.16,1117140.0,69.4694,69.6767,69.2223,69.4853,1117140.0
2017-02-07 10:00:00,87.16,87.27,86.95,87.0,747607.0,69.4853,69.573,69.3179,69.3578,747607.0
2017-02-07 10:30:00,87.0,87.02,86.74,87.0,650053.0,69.3578,69.3737,69.1505,69.3578,650053.0
2017-02-07 11:00:00,87.0,87.15,86.84,86.87,524338.0,69.3578,69.4774,69.2302,69.2542,524338.0
2017-02-07 11:30:00,86.87,86.99,86.84,86.9,373776.0,69.2542,69.3498,69.2302,69.2781,373776.0
2017-02-07 12:00:00,86.89,87.0,86.73,86.75,568931.0,69.2701,69.3578,69.1425,69.1585,568931.0
2017-02-07 12:30:00,86.76,86.8,86.64,86.68,506528.0,69.1665,69.1984,69.0708,69.1027,506528.0
2017-02-07 13:00:00,86.68,86.69,86.48,86.54,566307.0,69.1027,69.1107,68.9432,68.9911,566307.0
2017-02-07 13:30:00,86.54,86.73,86.5,86.65,512997.0,68.9911,69.1425,68.9592,69.0788,512997.0
2017-02-07 14:00:00,86.66,86.7,86.56,86.63,370511.0,69.0867,69.1186,69.007,69.0628,370511.0
2017-02-07 14:30:00,86.63,86.72,86.56,86.72,374861.0,69.0628,69.1346,69.007,69.1346,374861.0
2017-02-07 15:00:00,86.72,86.82,86.63,86.67,370769.0,69.1346,69.2143,69.0628,69.0947,370769.0
2017-02-07 15:30:00,86.67,86.76,86.61,86.69,1037535.0,69.0947,69.1665,69.0469,69.1107,1037535.0
2017-02-08 09:30:00,86.18,86.31,85.61,85.71,1696721.0,68.7041,68.8077,68.2497,68.3294,1696721.0
2017-02-08 10:00:00,85.72,85.93,85.64,85.81,958354.0,68.3374,68.5048,68.2736,68.4091,958354.0
2017-02-08 10:30:00,85.8,85.81,85.58,85.69,1314067.0,68.4011,68.4091,68.2257,68.3134,1314067.0
2017-02-08 11:00:00,85.69,85.9,85.68,85.77,980841.0,68.3134,68.4809,68.3055,68.3772,980841.0
2017-02-08 11:30:00,85.77,85.81,85.44,85.45,896939.0,68.3772,68.4091,68.1141,68.1221,896939.0
2017-02-08 12:00:00,85.45,85.59,85.44,85.49,879973.0,68.1221,68.2337,68.1141,68.154,879973.0
2017-02-08 12:30:00,85.5,85.51,85.37,85.4,601311.0,68.162,68.1699,68.0583,68.0822,601311.0
2017-02-08 13:00:00,85.39,85.73,85.39,85.7,683332.0,68.0743,68.3453,68.0743,68.3214,683332.0
2017-02-08 13:30:00,85.7,85.85,85.69,85.81,577060.0,68.3214,68.441,68.3134,68.4091,577060.0
2017-02-08 14:00:00,85.81,85.84,85.68,85.72,437417.0,68.4091,68.433,68.3055,68.3374,437417.0
2017-02-08 14:30:00,85.72,85.9,85.71,85.84,496249.0,68.3374,68.4809,68.3294,68.433,496249.0
2017-02-08 15:00:00,85.85,85.96,85.77,85.94,656649.0,68.441,68.5287,68.3772,68.5127,656649.0
2017-02-08 15:30:00,85.94,85.97,85.85,85.95,1532628.0,68.5127,68.5367,68.441,68.5207,1532628.0
2017-02-09 09:30:00,86.42,86.6,86.13,86.22,1255262.0,68.8954,69.0389,68.6642,68.736,1255262.0
2017-02-09 10:00:00,86.22,86.66,86.2,86.64,897891.0,68.736,69.0867,68.72,69.0708,897891.0
2017-02-09 10:30:00,86.63,86.96,86.62,86.88,1374262.0,69.0628,69.3259,69.0549,69.2621,1374262.0
2017-02-09 11:00:00,86.88,87.19,86.85,87.16,780787.0,69.2621,69.5093,69.2382,69.4853,780787.0
2017-02-09 11:30:00,87.17,87.22,86.99,87.15,688978.0,69.4933,69.5332,69.3498,69.4774,688978.0
2017-02-09 12:00:00,87.15,87.24,86.91,86.98,627485.0,69.4774,69.5491,69.286,69.3418,627485.0
2017-02-09 12:30:00,86.97,87.09,86.96,87.05,365216.0,69.3339,69.4295,69.3259,69.3977,365216.0
2017-02-09 13:00:00,87.05,87.15,86.98,87.02,434834.0,69.3977,69.4774,69.3418,69.3737,434834.0
2017-02-09 13:30:00,87.02,87.22,86.98,87.21,597522.0,69.3737,69.5332,69.3418,69.5252,597522.0
2017-02-09 14:00:00,87.2,87.22,87.09,87.11,529404.0,69.5172,69.5332,69.4295,69.4455,529404.0
2017-02-09 14:30:00,87.12,87.3,87.11,87.29,550584.0,69.4535,69.597,69.4455,69.589,550584.0
2017-02-09 15:00:00,87.3,87.33,87.17,87.17,639998.0,69.597,69.6209,69.4933,69.4933,639998.0
2017-02-09 15:30:00,87.17,87.26,87.14,87.17,1364120.0,69.4933,69.5651,69.4694,69.4933,1364120.0
2017-02-10 09:30:00,87.48,87.48,86.89,87.01,1477503.0,69.7405,69.7405,69.2701,69.3658,1477503.0
2017-02-10 10:00:00,87.01,87.1,86.89,87.06,616413.0,69.3658,69.4375,69.2701,69.4056,616413.0
2017-02-10 10:30:00,87.06,87.4,87.01,87.25,809092.0,69.4056,69.6767,69.3658,69.5571,809092.0
2017-02-10 11:00:00,87.25,87.26,86.98,86.99,504111.0,69.5571,69.5651,69.3418,69.3498,504111.0
2017-02-10 11:30:00,87.0,87.05,86.9,86.94,413249.0,69.3578,69.3977,69.2781,69.31,413249.0
2017-02-10 12:00:00,86.95,87.1,86.89,87.01,384847.0,69.3179,69.4375,69.2701,69.3658,384847.0
2017-02-10 12:30:00,87.02,87.05,86.9,86.98,323312.0,69.3737,69.3977,69.2781,69.3418,323312.0
2017-02-10 13:00:00,86.98,87.04,86.91,86.99,411274.0,69.3418,69.3897,69.286,69.3498,411274.0
2017-02-10 13:30:00,86.98,87.38,86.97,87.16,1186109.0,69.3418,69.6607,69.3339,69.4853,1186109.0
2017-02-10 14:00:00,87.16,87.26,87.05,87.15,693905.0,69.4853,69.5651,69.3977,69.4774,693905.0
2017-02-10 14:30:00,87.15,87.18,86.99,87.03,556972.0,69.4774,69.5013,69.3498,69.3817,556972.0
2017-02-10 15:00:00,87.04,87.16,87.02,87.14,589551.0,69.3897,69.4853,69.3737,69.4694,589551.0
2017-02-10 15:30:00,87.14,87.19,86.99,87.02,970565.0,69.4694,69.5093,69.3498,69.3737,970565.0
2017-02-13 09:30:00,87.41,88.36,87.41,88.15,2624126.0,69.6847,70.442,69.6847,70.2746,2624126.0
2017-02-13 10:00:00,88.15,88.4,88.11,88.29,867964.0,70.2746,70.4739,70.2427,70.3862,867964.0
2017-02-13 10:30:00,88.29,88.67,88.28,88.63,1332652.0,70.3862,70.6891,70.3782,70.6573,1332652.0
2017-02-13 11:00:00,88.63,88.66,88.32,88.47,854005.0,70.6573,70.6812,70.4101,70.5297,854005.0
2017-02-13 11:30:00,88.48,88.49,88.24,88.28,493507.0,70.5377,70.5456,70.3463,70.3782,493507.0
2017-02-13 12:00:00,88.27,88.37,88.24,88.34,474733.0,70.3703,70.45,70.3463,70.4261,474733.0
2017-02-13 12:30:00,88.35,88.5,88.34,88.46,416946.0,70.434,70.5536,70.4261,70.5217,416946.0
2017-02-13 13:00:00,88.47,88.66,88.44,88.62,642549.0,70.5297,70.6812,70.5058,70.6493,642549.0
2017-02-13 13:30:00,88.63,88.74,88.51,88.53,611812.0,70.6573,70.7449,70.5616,70.5775,611812.0
2017-02-13 14:00:00,88.52,88.59,88.35,88.38,594966.0,70.5696,70.6254,70.434,70.458,594966.0
2017-02-13 14:30:00,88.38,88.38,88.2,88.21,680897.0,70.458,70.458,70.3145,70.3224,680897.0
2017-02-13 15:00:00,88.21,88.32,88.13,88.15,804863.0,70.3224,70.4101,70.2586,70.2746,804863.0
2017-02-13 15:30:00,88.15,88.33,88.06,88.1,2729610.0,70.2746,70.4181,70.2028,70.2347,2729610.0
2017-02-14 09:30:00,88.3,88.62,88.1,88.2,1262468.0,70.3942,70.6493,70.2347,70.3145,1262468.0
2017-02-14 10:00:00,88.21,89.15,88.19,88.85,1940326.0,70.3224,71.0718,70.3065,70.8326,1940326.0
2017-02-14 10:30:00,88.86,89.38,88.68,89.17,1313718.0,70.8406,71.2552,70.6971,71.0878,1313718.0
2017-02-14 11:00:00,89.16,89.34,88.87,89.25,1023487.0,71.0798,71.2233,70.8486,71.1515,1023487.0
2017-02-14 11:30:00,89.26,89.28,88.79,88.9,948916.0,71.1595,71.1754,70.7848,70.8725,948916.0
2017-02-14 12:00:00,88.9,88.94,88.76,88.79,589753.0,70.8725,70.9044,70.7609,70.7848,589753.0
2017-02-14 12:30:00,88.79,89.14,88.78,89.13,943309.0,70.7848,71.0638,70.7768,71.0559,943309.0
2017-02-14 13:00:00,89.13,89.31,89.09,89.23,1001113.0,71.0559,71.1994,71.024,71.1356,1001113.0
2017-02-14 13:30:00,89.24,89.46,89.2,89.37,600697.0,71.1436,71.3189,71.1117,71.2472,600697.0
2017-02-14 14:00:00,89.37,89.55,89.34,89.51,655617.0,71.2472,71.3907,71.2233,71.3588,655617.0
2017-02-14 14:30:00,89.52,89.62,89.42,89.59,834536.0,71.3668,71.4465,71.2871,71.4226,834536.0
2017-02-14 15:00:00,89.6,89.66,89.55,89.56,957125.0,71.4306,71.4784,71.3907,71.3987,957125.0
2017-02-14 15:30:00,89.56,89.7,89.43,89.53,2043425.0,71.3987,71.5103,71.295,71.3747,2043425.0
2017-02-15 09:30:00,90.08,90.11,89.4,89.86,2442718.0,71.8132,71.8371,71.2711,71.6378,2442718.0
2017-02-15 10:00:00,89.85,89.89,89.35,89.63,1297101.0,71.6299,71.6617,71.2313,71.4545,1297101.0
2017-02-15 10:30:00,89.64,90.42,89.57,90.39,1370543.0,71.4624,72.0843,71.4066,72.0604,1370543.0
2017-02-15 11:00:00,90.4,90.7,90.29,90.6,1177009.0,72.0683,72.3075,71.9806,72.2278,1177009.0
2017-02-15 11:30:00,90.6,90.63,90.16,90.36,1119872.0,72.2278,72.2517,71.877,72.0364,1119872.0
2017-02-15 12:00:00,90.37,90.48,90.29,90.43,835802.0,72.0444,72.1321,71.9806,72.0922,835802.0
2017-02-15 12:30:00,90.43,90.48,90.34,90.42,392510.0,72.0922,72.1321,72.0205,72.0843,392510.0
2017-02-15 13:00:00,90.42,90.5,90.33,90.36,577205.0,72.0843,72.148,72.0125,72.0364,577205.0
2017-02-15 13:30:00,90.35,90.62,90.28,90.55,1030710.0,72.0285,72.2437,71.9727,72.1879,1030710.0
2017-02-15 14:00:00,90.55,90.69,90.45,90.64,867261.0,72.1879,72.2995,72.1082,72.2597,867261.0
2017-02-15 14:30:00,90.65,90.75,90.58,90.74,742164.0,72.2676,72.3474,72.2118,72.3394,742164.0
2017-02-15 15:00:00,90.73,90.87,90.63,90.63,949194.0,72.3314,72.443,72.2517,72.2517,949194.0
2017-02-15 15:30:00,90.64,90.7,90.53,90.57,1888020.0,72.2597,72.3075,72.172,72.2039,1888020.0
2017-02-16 09:30:00,90.4,91.04,90.21,90.55,2558685.0,72.0683,72.5785,71.9169,72.1879,2558685.0
2017-02-16 10:00:00,90.54,90.59,90.21,90.34,1143260.0,72.1799,72.2198,71.9169,72.0205,1143260.0
2017-02-16 10:30:00,90.34,90.8,90.24,90.33,1518605.0,72.0205,72.3872,71.9408,72.0125,1518605.0
2017-02-16 11:00:00,90.33,90.4,90.05,90.17,1033023.0,72.0125,72.0683,71.7893,71.885,1033023.0
2017-02-16 11:30:00,90.18,90.27,90.05,90.12,718656.0,71.8929,71.9647,71.7893,71.8451,718656.0
2017-02-16 12:00:00,90.13,90.16,89.77,89.91,1147963.0,71.8531,71.877,71.5661,71.6777,1147963.0
2017-02-16 12:30:00,89.91,90.23,89.87,90.17,1059053.0,71.6777,71.9328,71.6458,71.885,1059053.0
2017-02-16 13:00:00,90.16,90.17,89.93,90.0,720115.0,71.877,71.885,71.6936,71.7494,720115.0
2017-02-16 13:30:00,90.0,90.06,89.89,90.03,666320.0,71.7494,71.7973,71.6617,71.7734,666320.0
2017-02-16 14:00:00,90.02,90.17,89.96,90.09,630535.0,71.7654,71.885,71.7176,71.8212,630535.0
2017-02-16 14:30:00,90.09,90.27,90.05,90.23,608915.0,71.8212,71.9647,71.7893,71.9328,608915.0
2017-02-16 15:00:00,90.22,90.42,90.18,90.36,831316.0,71.9248,72.0843,71.8929,72.0364,831316.0
2017-02-16 15:30:00,90.34,90.54,90.25,90.52,2065029.0,72.0205,72.1799,71.9487,72.164,2065029.0
2017-02-17 09:30:00,89.82,90.09,89.69,89.88,2511394.0,71.6059,71.8212,71.5023,71.6538,2511394.0
2017-02-17 10:00:00,89.88,90.11,89.8,90.1,1283522.0,71.6538,71.8371,71.59,71.8292,1283522.0
2017-02-17 10:30:00,90.1,90.17,89.91,90.1,1033970.0,71.8292,71.885,71.6777,71.8292,1033970.0
2017-02-17 11:00:00,90.1,90.25,89.97,90.08,1005555.0,71.8292,71.9487,71.7255,71.8132,1005555.0
2017-02-17 11:30:00,90.08,90.23,90.05,90.22,595057.0,71.8132,71.9328,71.7893,71.9248,595057.0
2017-02-17 12:00:00,90.22,90.33,90.16,90.25,590462.0,71.9248,72.0125,71.877,71.9487,590462.0
2017-02-17 12:30:00,90.25,90.28,90.16,90.18,334554.0,71.9487,71.9727,71.877,71.8929,334554.0
2017-02-17 13:00:00,90.19,90.2,89.99,90.18,693240.0,71.9009,71.9089,71.7415,71.8929,693240.0
2017-02-17 13:30:00,90.18,90.31,90.17,90.28,435793.0,71.8929,71.9966,71.885,71.9727,435793.0
2017-02-17 14:00:00,90.27,90.34,90.25,90.28,571022.0,71.9647,72.0205,71.9487,71.9727,571022.0
2017-02-17 14:30:00,90.28,90.45,90.27,90.35,504152.0,71.9727,72.1082,71.9647,72.0285,504152.0
2017-02-17 15:00:00,90.34,90.47,90.32,90.36,589075.0,72.0205,72.1241,72.0046,72.0364,589075.0
2017-02-17 15:30:00,90.36,90.42,90.04,90.2,2578367.0,72.0364,72.0843,71.7813,71.9089,2578367.0
2017-02-21 09:30:00,90.51,90.85,90.46,90.67,1560196.0,72.156,72.4271,72.1162,72.2836,1560196.0
2017-02-21 10:00:00,90.67,90.85,90.53,90.85,1236072.0,72.2836,72.4271,72.172,72.4271,1236072.0
2017-02-21 10:30:00,90.85,91.11,90.8,90.89,1148901.0,72.4271,72.6344,72.3872,72.459,1148901.0
2017-02-21 11:00:00,90.89,90.94,90.63,90.66,611740.0,72.459,72.4988,72.2517,72.2756,611740.0
2017-02-21 11:30:00,90.66,90.71,90.5,90.68,535176.0,72.2756,72.3155,72.148,72.2915,535176.0
2017-02-21 12:00:00,90.68,90.86,90.68,90.82,397721.0,72.2915,72.435,72.2915,72.4032,397721.0
2017-02-21 12:30:00,90.82,90.91,90.72,90.78,337083.0,72.4032,72.4749,72.3234,72.3713,337083.0
2017-02-21 13:00:00,90.78,90.84,90.69,90.82,385755.0,72.3713,72.4191,72.2995,72.4032,385755.0
2017-02-21 13:30:00,90.82,90.82,90.63,90.69,288257.0,72.4032,72.4032,72.2517,72.2995,288257.0
2017-02-21 14:00:00,90.69,90.76,90.64,90.74,370531.0,72.2995,72.3553,72.2597,72.3394,370531.0
2017-02-21 14:30:00,90.74,90.93,90.73,90.86,493687.0,72.3394,72.4909,72.3314,72.435,493687.0
2017-02-21 15:00:00,90.86,90.92,90.77,90.92,550614.0,72.435,72.4829,72.3633,72.4829,550614.0
2017-02-21 15:30:00,90.92,91.15,90.88,91.0,1796935.0,72.4829,72.6662,72.451,72.5467,1796935.0
2017-02-22 09:30:00,90.52,90.81,90.42,90.73,1529449.0,72.164,72.3952,72.0843,72.3314,1529449.0
2017-02-22 10:00:00,90.73,90.87,90.55,90.6,751462.0,72.3314,72.443,72.1879,72.2278,751462.0
2017-02-22 10:30:00,90.61,90.98,90.6,90.85,847566.0,72.2357,72.5307,72.2278,72.4271,847566.0
2017-02-22 11:00:00,90.86,90.9,90.71,90.83,451856.0,72.435,72.4669,72.3155,72.4111,451856.0
2017-02-22 11:30:00,90.83,91.01,90.83,90.96,386816.0,72.4111,72.5546,72.4111,72.5148,386816.0
2017-02-22 12:00:00,90.94,91.1,90.89,90.96,341495.0,72.4988,72.6264,72.459,72.5148,341495.0
2017-02-22 12:30:00,90.96,91.08,90.93,91.05,231511.0,72.5148,72.6104,72.4909,72.5865,231511.0
2017-02-22 13:00:00,91.05,91.17,91.02,91.11,331431.0,72.5865,72.6822,72.5626,72.6344,331431.0
2017-02-22 13:30:00,91.11,91.22,91.1,91.18,364399.0,72.6344,72.722,72.6264,72.6902,364399.0
2017-02-22 14:00:00,91.18,91.3,90.65,91.04,920961.0,72.6902,72.7858,72.2676,72.5785,920961.0
2017-02-22 14:30:00,91.05,91.08,90.82,90.88,482836.0,72.5865,72.6104,72.4032,72.451,482836.0
2017-02-22 15:00:00,90.88,91.01,90.87,90.98,395072.0,72.451,72.5546,72.443,72.5307,395072.0
2017-02-22 15:30:00,90.99,91.08,90.92,91.03,1099348.0,72.5387,72.6104,72.4829,72.5706,1099348.0
2017-02-23 09:30:00,91.18,91.34,90.85,91.12,1194027.0,72.6902,72.8177,72.4271,72.6423,1194027.0
2017-02-23 10:00:00,91.14,91.15,90.66,90.77,728030.0,72.6583,72.6662,72.2756,72.3633,728030.0
2017-02-23 10:30:00,90.77,90.99,90.6,90.68,715736.0,72.3633,72.5387,72.2278,72.2915,715736.0
2017-02-23 11:00:00,90.68,90.79,90.52,90.66,713270.0,72.2915,72.3792,72.164,72.2756,713270.0
2017-02-23 11:30:00,90.67,90.85,90.66,90.72,500533.0,72.2836,72.4271,72.2756,72.3234,500533.0
2017-02-23 12:00:00,90.71,91.0,90.7,90.9,581070.0,72.3155,72.5467,72.3075,72.4669,581070.0
2017-02-23 12:30:00,90.9,91.06,90.86,90.93,547025.0,72.4669,72.5945,72.435,72.4909,547025.0
2017-02-23 13:00:00,90.93,90.93,90.75,90.85,436523.0,72.4909,72.4909,72.3474,72.4271,436523.0
2017-02-23 13:30:00,90.86,91.16,90.86,91.15,485094.0,72.435,72.6742,72.435,72.6662,485094.0
2017-02-23 14:00:00,91.16,91.16,90.93,90.97,443018.0,72.6742,72.6742,72.4909,72.5227,443018.0
2017-02-23 14:30:00,90.97,91.02,90.89,90.97,507024.0,72.5227,72.5626,72.459,72.5227,507024.0
2017-02-23 15:00:00,90.97,90.98,90.85,90.92,1144940.0,72.5227,72.5307,72.4271,72.4829,1144940.0
2017-02-23 15:30:00,90.92,91.13,90.9,91.13,986392.0,72.4829,72.6503,72.4669,72.6503,986392.0
2017-02-24 09:30:00,90.18,90.54,89.93,90.34,2071266.0,71.8929,72.1799,71.6936,72.0205,2071266.0
2017-02-24 10:00:00,90.34,90.42,90.01,90.06,1196995.0,72.0205,72.0843,71.7574,71.7973,1196995.0
2017-02-24 10:30:00,90.06,90.16,89.82,90.06,1098562.0,71.7973,71.877,71.6059,71.7973,1098562.0
2017-02-24 11:00:00,90.06,90.22,89.99,90.1,1018717.0,71.7973,71.9248,71.7415,71.8292,1018717.0
2017-02-24 11:30:00,90.1,90.16,89.91,89.92,652510.0,71.8292,71.877,71.6777,71.6857,652510.0
2017-02-24 12:00:00,89.92,90.07,89.92,90.05,660679.0,71.6857,71.8052,71.6857,71.7893,660679.0
2017-02-24 12:30:00,90.05,90.11,89.94,90.03,622614.0,71.7893,71.8371,71.7016,71.7734,622614.0
2017-02-24 13:00:00,90.03,90.08,89.76,89.78,485991.0,71.7734,71.8132,71.5581,71.5741,485991.0
2017-02-24 13:30:00,89.78,89.96,89.77,89.93,532157.0,71.5741,71.7176,71.5661,71.6936,532157.0
2017-02-24 14:00:00,89.93,89.93,89.75,89.88,524222.0,71.6936,71.6936,71.5501,71.6538,524222.0
2017-02-24 14:30:00,89.87,89.93,89.78,89.78,563240.0,71.6458,71.6936,71.5741,71.5741,563240.0
2017-02-24 15:00:00,89.79,90.01,89.73,89.98,796218.0,71.582,71.7574,71.5342,71.7335,796218.0
2017-02-24 15:30:00,89.98,90.34,89.97,90.33,2126848.0,71.7335,72.0205,71.7255,72.0125,2126848.0
2017-02-27 09:30:00,90.32,90.63,90.18,90.32,1548303.0,72.0046,72.2517,71.8929,72.0046,1548303.0
2017-02-27 10:00:00,90.33,90.38,90.02,90.35,1030256.0,72.0125,72.0524,71.7654,72.0285,1030256.0
2017-02-27 10:30:00,90.34,90.41,90.15,90.16,641015.0,72.0205,72.0763,71.869,71.877,641015.0
2017-02-27 11:00:00,90.17,90.3,90.12,90.22,639002.0,71.885,71.9886,71.8451,71.9248,639002.0
2017-02-27 11:30:00,90.21,90.3,90.06,90.12,603549.0,71.9169,71.9886,71.7973,71.8451,603549.0
2017-02-27 12:00:00,90.11,90.32,90.07,90.3,491705.0,71.8371,72.0046,71.8052,71.9886,491705.0
2017-02-27 12:30:00,90.3,90.42,90.23,90.38,404120.0,71.9886,72.0843,71.9328,72.0524,404120.0
2017-02-27 13:00:00,90.38,90.59,90.36,90.54,460252.0,72.0524,72.2198,72.0364,72.1799,460252.0
2017-02-27 13:30:00,90.54,90.66,90.54,90.58,400394.0,72.1799,72.2756,72.1799,72.2118,400394.0
2017-02-27 14:00:00,90.57,90.7,90.49,90.69,415607.0,72.2039,72.3075,72.1401,72.2995,415607.0
2017-02-27 14:30:00,90.69,90.73,90.55,90.56,398395.0,72.2995,72.3314,72.1879,72.1959,398395.0
2017-02-27 15:00:00,90.55,90.63,90.52,90.58,900637.0,72.1879,72.2517,72.164,72.2118,900637.0
2017-02-27 15:30:00,90.58,90.62,90.37,90.44,1748683.0,72.2118,72.2437,72.0444,72.1002,1748683.0
2017-02-28 09:30:00,89.84,90.2,89.58,89.87,1850913.0,71.6219,71.9089,71.4146,71.6458,1850913.0
2017-02-28 10:00:00,89.88,90.17,89.86,90.07,780242.0,71.6538,71.885,71.6378,71.8052,780242.0
2017-02-28 10:30:00,90.08,90.33,90.08,90.25,549072.0,71.8132,72.0125,71.8132,71.9487,549072.0
2017-02-28 11:00:00,90.25,90.34,90.2,90.27,378271.0,71.9487,72.0205,71.9089,71.9647,378271.0
2017-02-28 11:30:00,90.27,90.3,90.15,90.29,491938.0,71.9647,71.9886,71.869,71.9806,491938.0
2017-02-28 12:00:00,90.29,90.29,89.8,89.88,595982.0,71.9806,71.9806,71.59,71.6538,595982.0
2017-02-28 12:30:00,89.88,90.34,89.84,90.34,741404.0,71.6538,72.0205,71.6219,72.0205,741404.0
2017-02-28 13:00:00,90.33,90.58,90.31,90.4,791775.0,72.0125,72.2118,71.9966,72.0683,791775.0
2017-02-28 13:30:00,90.41,90.71,90.4,90.68,653590.0,72.0763,72.3155,72.0683,72.2915,653590.0
2017-02-28 14:00:00,90.67,90.7,90.49,90.69,877887.0,72.2836,72.3075,72.1401,72.2995,877887.0
2017-02-28 14:30:00,90.69,90.79,90.66,90.74,769013.0,72.2995,72.3792,72.2756,72.3394,769013.0
2017-02-28 15:00:00,90.74,90.82,90.64,90.76,740996.0,72.3394,72.4032,72.2597,72.3553,740996.0
2017-02-28 15:30:00,90.76,90.78,90.52,90.62,1951757.0,72.3553,72.3713,72.164,72.2437,1951757.0
2017-03-01 09:30:00,92.79,93.35,92.61,93.35,4926875.0,73.9737,74.4201,73.8302,74.4201,4926875.0
2017-03-01 10:00:00,93.36,93.52,93.1,93.33,1821251.0,74.4281,74.5556,74.2208,74.4042,1821251.0
2017-03-01 10:30:00,93.33,93.41,92.99,93.21,1511550.0,74.4042,74.4679,74.1331,74.3085,1511550.0
2017-03-01 11:00:00,93.2,93.57,93.1,93.54,1299184.0,74.3005,74.5955,74.2208,74.5716,1299184.0
2017-03-01 11:30:00,93.54,93.66,93.38,93.42,1184395.0,74.5716,74.6673,74.444,74.4759,1184395.0
2017-03-01 12:00:00,93.43,93.76,93.41,93.75,1241713.0,74.4839,74.747,74.4679,74.739,1241713.0
2017-03-01 12:30:00,93.75,93.8,93.48,93.57,896531.0,74.739,74.7789,74.5238,74.5955,896531.0
2017-03-01 13:00:00,93.57,93.78,93.42,93.47,809673.0,74.5955,74.7629,74.4759,74.5158,809673.0
2017-03-01 13:30:00,93.47,93.66,93.4,93.63,833120.0,74.5158,74.6673,74.46,74.6433,833120.0
2017-03-01 14:00:00,93.62,93.92,93.54,93.86,1009488.0,74.6354,74.8745,74.5716,74.8267,1009488.0
2017-03-01 14:30:00,93.86,93.98,93.81,93.96,811114.0,74.8267,74.9224,74.7868,74.9064,811114.0
2017-03-01 15:00:00,93.96,93.96,93.77,93.79,995467.0,74.9064,74.9064,74.7549,74.7709,995467.0
2017-03-01 15:30:00,93.8,93.91,93.56,93.6,2146511.0,74.7789,74.8666,74.5875,74.6194,2146511.0
2017-03-02 09:30:00,93.87,93.92,93.36,93.62,1854160.0,74.8347,74.8745,74.4281,74.6354,1854160.0
2017-03-02 10:00:00,93.62,93.62,93.06,93.29,1275846.0,74.6354,74.6354,74.1889,74.3723,1275846.0
2017-03-02 10:30:00,93.28,93.28,92.8,92.87,1165239.0,74.3643,74.3643,73.9816,74.0375,1165239.0
2017-03-02 11:00:00,92.86,92.87,92.63,92.64,862268.0,74.0295,74.0375,73.8461,73.8541,862268.0
2017-03-02 11:30:00,92.64,92.68,92.46,92.62,864621.0,73.8541,73.886,73.7106,73.8381,864621.0
2017-03-02 12:00:00,92.62,92.69,92.51,92.63,680588.0,73.8381,73.894,73.7505,73.8461,680588.0
2017-03-02 12:30:00,92.63,92.78,92.61,92.61,662063.0,73.8461,73.9657,73.8302,73.8302,662063.0
2017-03-02 13:00:00,92.61,92.71,92.53,92.69,487392.0,73.8302,73.9099,73.7664,73.894,487392.0
2017-03-02 13:30:00,92.68,92.74,92.45,92.53,538924.0,73.886,73.9338,73.7026,73.7664,538924.0
2017-03-02 14:00:00,92.54,92.58,92.23,92.42,815656.0,73.7744,73.8063,73.5272,73.6787,815656.0
2017-03-02 14:30:00,92.41,92.48,92.32,92.36,652502.0,73.6707,73.7265,73.599,73.6309,652502.0
2017-03-02 15:00:00,92.36,92.36,92.04,92.25,1176062.0,73.6309,73.6309,73.3758,73.5432,1176062.0
2017-03-02 15:30:00,92.25,92.32,92.03,92.1,2042239.0,73.5432,73.599,73.3678,73.4236,2042239.0
2017-03-03 09:30:00,92.23,92.84,92.19,92.48,1333647.0,73.5272,74.0135,73.4953,73.7265,1333647.0
2017-03-03 10:00:00,92.49,92.83,92.46,92.64,874189.0,73.7345,74.0056,73.7106,73.8541,874189.0
2017-03-03 10:30:00,92.65,92.66,92.4,92.45,926251.0,73.8621,73.87,73.6628,73.7026,926251.0
2017-03-03 11:00:00,92.44,92.51,92.31,92.33,623681.0,73.6946,73.7505,73.591,73.607,623681.0
2017-03-03 11:30:00,92.34,92.51,92.31,92.49,415486.0,73.6149,73.7505,73.591,73.7345,415486.0
2017-03-03 12:00:00,92.49,92.66,92.45,92.62,417960.0,73.7345,73.87,73.7026,73.8381,417960.0
2017-03-03 12:30:00,92.61,92.76,92.59,92.68,499774.0,73.8302,73.9498,73.8142,73.886,499774.0
2017-03-03 13:00:00,92.67,92.91,92.63,92.89,925533.0,73.878,74.0693,73.8461,74.0534,925533.0
2017-03-03 13:30:00,92.9,93.11,92.82,93.03,942925.0,74.0614,74.2288,73.9976,74.165,942925.0
2017-03-03 14:00:00,93.02,93.07,92.87,92.9,748290.0,74.157,74.1969,74.0375,74.0614,748290.0
2017-03-03 14:30:00,92.9,93.04,92.89,93.02,643937.0,74.0614,74.173,74.0534,74.157,643937.0
2017-03-03 15:00:00,93.01,93.05,92.88,93.03,662468.0,74.1491,74.181,74.0454,74.165,662468.0
2017-03-03 15:30:00,93.03,93.03,92.63,92.77,1709602.0,74.165,74.165,73.8461,73.9577,1709602.0
2017-03-06 09:30:00,92.25,92.32,91.91,91.96,1714881.0,73.5432,73.599,73.2721,73.312,1714881.0
2017-03-06 10:00:00,91.96,91.96,91.44,91.49,1594276.0,73.312,73.312,72.8974,72.9373,1594276.0
2017-03-06 10:30:00,91.48,91.52,91.1,91.49,1185452.0,72.9293,72.9612,72.6264,72.9373,1185452.0
2017-03-06 11:00:00,91.49,91.66,91.39,91.61,592147.0,72.9373,73.0728,72.8576,73.033,592147.0
2017-03-06 11:30:00,91.61,91.61,91.47,91.5,351916.0,73.033,73.033,72.9213,72.9453,351916.0
2017-03-06 12:00:00,91.5,91.6,91.45,91.58,433652.0,72.9453,73.025,72.9054,73.009,433652.0
2017-03-06 12:30:00,91.58,91.66,91.51,91.6,383890.0,73.009,73.0728,72.9532,73.025,383890.0
2017-03-06 13:00:00,91.61,91.77,91.59,91.72,546635.0,73.033,73.1605,73.017,73.1207,546635.0
2017-03-06 13:30:00,91.71,91.76,91.52,91.55,592176.0,73.1127,73.1525,72.9612,72.9851,592176.0
2017-03-06 14:00:00,91.54,91.57,91.42,91.45,663010.0,72.9772,73.0011,72.8815,72.9054,663010.0
2017-03-06 14:30:00,91.45,91.74,91.42,91.7,545328.0,72.9054,73.1366,72.8815,73.1047,545328.0
2017-03-06 15:00:00,91.7,91.79,91.7,91.71,1177524.0,73.1047,73.1765,73.1047,73.1127,1177524.0
2017-03-06 15:30:00,91.71,92.0,91.66,91.93,2167536.0,73.1127,73.3439,73.0728,73.2881,2167536.0
2017-03-07 09:30:00,91.67,91.85,91.21,91.49,1378187.0,73.0808,73.2243,72.7141,72.9373,1378187.0
2017-03-07 10:00:00,91.49,91.88,91.42,91.84,775755.0,72.9373,73.2482,72.8815,73.2163,775755.0
2017-03-07 10:30:00,91.84,92.09,91.81,91.81,708930.0,73.2163,73.4156,73.1924,73.1924,708930.0
2017-03-07 11:00:00,91.81,91.86,91.61,91.62,770811.0,73.1924,73.2323,73.033,73.0409,770811.0
2017-03-07 11:30:00,91.63,91.68,91.47,91.47,452586.0,73.0489,73.0888,72.9213,72.9213,452586.0
2017-03-07 12:00:00,91.48,91.5,91.36,91.42,600940.0,72.9293,72.9453,72.8337,72.8815,600940.0
2017-03-07 12:30:00,91.43,91.51,91.35,91.48,645301.0,72.8895,72.9532,72.8257,72.9293,645301.0
2017-03-07 13:00:00,91.47,91.63,91.46,91.61,442284.0,72.9213,73.0489,72.9134,73.033,442284.0
2017-03-07 13:30:00,91.61,91.62,91.44,91.45,401937.0,73.033,73.0409,72.8974,72.9054,401937.0
2017-03-07 14:00:00,91.44,91.62,91.41,91.61,685484.0,72.8974,73.0409,72.8735,73.033,685484.0
2017-03-07 14:30:00,91.61,91.75,91.54,91.7,551608.0,73.033,73.1446,72.9772,73.1047,551608.0
2017-03-07 15:00:00,91.7,91.74,91.44,91.49,567864.0,73.1047,73.1366,72.8974,72.9373,567864.0
2017-03-07 15:30:00,91.49,91.53,91.28,91.4,1232933.0,72.9373,72.9692,72.7699,72.8655,1232933.0
2017-03-08 09:30:00,92.68,92.86,92.18,92.29,2764261.0,73.886,74.0295,73.4874,73.5751,2764261.0
2017-03-08 10:00:00,92.29,92.33,91.72,91.99,1594649.0,73.5751,73.607,73.1207,73.3359,1594649.0
2017-03-08 10:30:00,92.0,92.07,91.65,91.71,847178.0,73.3439,73.3997,73.0648,73.1127,847178.0
2017-03-08 11:00:00,91.72,91.83,91.44,91.79,1141898.0,73.1207,73.2083,72.8974,73.1765,1141898.0
2017-03-08 11:30:00,91.8,91.8,91.45,91.57,794872.0,73.1844,73.1844,72.9054,73.0011,794872.0
2017-03-08 12:00:00,91.57,91.89,91.48,91.86,842602.0,73.0011,73.2562,72.9293,73.2323,842602.0
2017-03-08 12:30:00,91.87,91.93,91.73,91.8,594266.0,73.2402,73.2881,73.1286,73.1844,594266.0
2017-03-08 13:00:00,91.81,91.86,91.67,91.79,573585.0,73.1924,73.2323,73.0808,73.1765,573585.0
2017-03-08 13:30:00,91.8,91.83,91.64,91.78,515619.0,73.1844,73.2083,73.0569,73.1685,515619.0
2017-03-08 14:00:00,91.78,91.81,91.42,91.43,708677.0,73.1685,73.1924,72.8815,72.8895,708677.0
2017-03-08 14:30:00,91.43,91.65,91.35,91.64,849028.0,72.8895,73.0648,72.8257,73.0569,849028.0
2017-03-08 15:00:00,91.64,91.76,91.47,91.48,759109.0,73.0569,73.1525,72.9213,72.9293,759109.0
2017-03-08 15:30:00,91.48,91.52,91.1,91.22,2069972.0,72.9293,72.9612,72.6264,72.722,2069972.0
2017-03-09 09:30:00,91.6,92.02,91.48,91.8,1559241.0,73.025,73.3598,72.9293,73.1844,1559241.0
2017-03-09 10:00:00,91.8,92.14,91.79,92.06,1164409.0,73.1844,73.4555,73.1765,73.3917,1164409.0
2017-03-09 10:30:00,92.06,92.06,91.79,91.88,761122.0,73.3917,73.3917,73.1765,73.2482,761122.0
2017-03-09 11:00:00,91.89,92.0,91.81,91.84,797580.0,73.2562,73.3439,73.1924,73.2163,797580.0
2017-03-09 11:30:00,91.85,92.03,91.8,91.92,644096.0,73.2243,73.3678,73.1844,73.2801,644096.0
2017-03-09 12:00:00,91.92,91.95,91.78,91.83,573140.0,73.2801,73.304,73.1685,73.2083,573140.0
2017-03-09 12:30:00,91.83,91.91,91.76,91.78,537731.0,73.2083,73.2721,73.1525,73.1685,537731.0
2017-03-09 13:00:00,91.78,91.9,91.75,91.75,448265.0,73.1685,73.2642,73.1446,73.1446,448265.0
2017-03-09 13:30:00,91.76,91.76,91.35,91.53,1177744.0,73.1525,73.1525,72.8257,72.9692,1177744.0
2017-03-09 14:00:00,91.53,91.63,91.15,91.4,1114215.0,72.9692,73.0489,72.6662,72.8655,1114215.0
2017-03-09 14:30:00,91.39,91.48,91.29,91.45,653580.0,72.8576,72.9293,72.7779,72.9054,653580.0
2017-03-09 15:00:00,91.44,91.56,91.36,91.52,702741.0,72.8974,72.9931,72.8337,72.9612,702741.0
2017-03-09 15:30:00,91.52,91.65,91.45,91.57,1255624.0,72.9612,73.0648,72.9054,73.0011,1255624.0
2017-03-10 09:30:00,91.95,92.0,91.51,91.78,1564582.0,73.304,73.3439,72.9532,73.1685,1564582.0
2017-03-10 10:00:00,91.79,91.87,91.65,91.74,790028.0,73.1765,73.2402,73.0648,73.1366,790028.0
2017-03-10 10:30:00,91.74,91.85,91.53,91.63,893424.0,73.1366,73.2243,72.9692,73.0489,893424.0
2017-03-10 11:00:00,91.62,91.7,91.36,91.55,871594.0,73.0409,73.1047,72.8337,72.9851,871594.0
2017-03-10 11:30:00,91.56,91.6,91.2,91.29,781840.0,72.9931,73.025,72.7061,72.7779,781840.0
2017-03-10 12:00:00,91.28,91.39,91.19,91.37,435710.0,72.7699,72.8576,72.6981,72.8416,435710.0
2017-03-10 12:30:00,91.36,91.36,90.74,90.82,1134848.0,72.8337,72.8337,72.3394,72.4032,1134848.0
2017-03-10 13:00:00,90.82,90.86,90.53,90.69,735035.0,72.4032,72.435,72.172,72.2995,735035.0
2017-03-10 13:30:00,90.7,90.92,90.65,90.92,633615.0,72.3075,72.4829,72.2676,72.4829,633615.0
2017-03-10 14:00:00,90.93,91.25,90.85,91.24,750195.0,72.4909,72.746,72.4271,72.738,750195.0
2017-03-10 14:30:00,91.24,91.32,91.15,91.22,523963.0,72.738,72.8018,72.6662,72.722,523963.0
2017-03-10 15:00:00,91.22,91.36,91.2,91.36,537219.0,72.722,72.8337,72.7061,72.8337,537219.0
2017-03-10 15:30:00,91.36,91.38,91.19,91.32,1658017.0,72.8337,72.8496,72.6981,72.8018,1658017.0
2017-03-13 09:30:00,91.31,91.57,90.93,91.25,1035723.0,72.7938,73.0011,72.4909,72.746,1035723.0
2017-03-13 10:00:00,91.25,91.78,91.25,91.64,843368.0,72.746,73.1685,72.746,73.0569,843368.0
2017-03-13 10:30:00,91.64,91.68,91.51,91.57,697961.0,73.0569,73.0888,72.9532,73.0011,697961.0
2017-03-13 11:00:00,91.57,91.57,91.19,91.21,675073.0,73.0011,73.0011,72.6981,72.7141,675073.0
2017-03-13 11:30:00,91.22,91.42,91.22,91.38,574098.0,72.722,72.8815,72.722,72.8496,574098.0
2017-03-13 12:00:00,91.38,91.48,91.31,91.32,398572.0,72.8496,72.9293,72.7938,72.8018,398572.0
2017-03-13 12:30:00,91.32,91.39,91.27,91.35,343778.0,72.8018,72.8576,72.7619,72.8257,343778.0
2017-03-13 13:00:00,91.35,91.44,91.34,91.4,354843.0,72.8257,72.8974,72.8177,72.8655,354843.0
2017-03-13 13:30:00,91.4,91.45,91.34,91.43,366410.0,72.8655,72.9054,72.8177,72.8895,366410.0
2017-03-13 14:00:00,91.43,91.54,91.42,91.52,393205.0,72.8895,72.9772,72.8815,72.9612,393205.0
2017-03-13 14:30:00,91.51,91.55,91.42,91.48,416517.0,72.9532,72.9851,72.8815,72.9293,416517.0
2017-03-13 15:00:00,91.49,91.5,91.33,91.34,403284.0,72.9373,72.9453,72.8097,72.8177,403284.0
2017-03-13 15:30:00,91.34,91.43,91.28,91.39,1211920.0,72.8177,72.8895,72.7699,72.8576,1211920.0
2017-03-14 09:30:00,91.02,91.08,90.77,90.91,1014973.0,72.5626,72.6104,72.3633,72.4749,1014973.0
2017-03-14 10:00:00,90.9,91.08,90.76,90.9,852529.0,72.4669,72.6104,72.3553,72.4669,852529.0
2017-03-14 10:30:00,90.89,91.04,90.77,91.04,769278.0,72.459,72.5785,72.3633,72.5785,769278.0
2017-03-14 11:00:00,91.05,91.19,90.88,91.09,705331.0,72.5865,72.6981,72.451,72.6184,705331.0
2017-03-14 11:30:00,91.09,91.34,91.03,91.32,442699.0,72.6184,72.8177,72.5706,72.8018,442699.0
2017-03-14 12:00:00,91.32,91.35,91.05,91.2,464444.0,72.8018,72.8257,72.5865,72.7061,464444.0
2017-03-14 12:30:00,91.2,91.23,91.09,91.13,283255.0,72.7061,72.73,72.6184,72.6503,283255.0
2017-03-14 13:00:00,91.13,91.28,91.08,91.23,560746.0,72.6503,72.7699,72.6104,72.73,560746.0
2017-03-14 13:30:00,91.21,91.3,91.14,91.23,500699.0,72.7141,72.7858,72.6583,72.73,500699.0
2017-03-14 14:00:00,91.23,91.27,91.13,91.26,360923.0,72.73,72.7619,72.6503,72.7539,360923.0
2017-03-14 14:30:00,91.26,91.48,91.26,91.45,539949.0,72.7539,72.9293,72.7539,72.9054,539949.0
2017-03-14 15:00:00,91.45,91.62,91.43,91.59,505409.0,72.9054,73.0409,72.8895,73.017,505409.0
2017-03-14 15:30:00,91.6,91.65,91.45,91.53,1071412.0,73.025,73.0648,72.9054,72.9692,1071412.0
2017-03-15 09:30:00,91.8,92.12,91.65,91.82,1442584.0,73.1844,73.4395,73.0648,73.2004,1442584.0
2017-03-15 10:00:00,91.81,92.1,91.73,92.09,1061727.0,73.1924,73.4236,73.1286,73.4156,1061727.0
2017-03-15 10:30:00,92.08,92.15,91.93,92.01,652231.0,73.4077,73.4635,73.2881,73.3518,652231.0
2017-03-15 11:00:00,92.01,92.21,91.99,92.06,481251.0,73.3518,73.5113,73.3359,73.3917,481251.0
2017-03-15 11:30:00,92.06,92.21,91.98,92.06,485891.0,73.3917,73.5113,73.3279,73.3917,485891.0
2017-03-15 12:00:00,92.06,92.39,92.05,92.38,710560.0,73.3917,73.6548,73.3837,73.6468,710560.0
2017-03-15 12:30:00,92.38,92.55,92.34,92.41,599498.0,73.6468,73.7823,73.6149,73.6707,599498.0
2017-03-15 13:00:00,92.41,92.46,92.18,92.25,453296.0,73.6707,73.7106,73.4874,73.5432,453296.0
2017-03-15 13:30:00,92.25,92.38,92.18,92.36,593791.0,73.5432,73.6468,73.4874,73.6309,593791.0
2017-03-15 14:00:00,92.35,92.41,91.52,91.84,2240219.0,73.6229,73.6707,72.9612,73.2163,2240219.0
2017-03-15 14:30:00,91.84,91.92,91.39,91.45,1617554.0,73.2163,73.2801,72.8576,72.9054,1617554.0
2017-03-15 15:00:00,91.44,91.44,91.13,91.4,1810881.0,72.8974,72.8974,72.6503,72.8655,1810881.0
2017-03-15 15:30:00,91.41,91.74,91.39,91.72,2437766.0,72.8735,73.1366,72.8576,73.1207,2437766.0
2017-03-16 09:30:00,92.02,92.61,91.85,92.6,1931711.0,73.3598,73.8302,73.2243,73.8222,1931711.0
2017-03-16 10:00:00,92.61,92.81,92.38,92.42,1582011.0,73.8302,73.9896,73.6468,73.6787,1582011.0
2017-03-16 10:30:00,92.42,92.49,92.28,92.39,702251.0,73.6787,73.7345,73.5671,73.6548,702251.0
2017-03-16 11:00:00,92.39,92.39,91.95,92.03,1003316.0,73.6548,73.6548,73.304,73.3678,1003316.0
2017-03-16 11:30:00,92.03,92.16,91.95,92.12,692341.0,73.3678,73.4714,73.304,73.4395,692341.0
2017-03-16 12:00:00,92.12,92.2,91.96,92.16,708927.0,73.4395,73.5033,73.312,73.4714,708927.0
2017-03-16 12:30:00,92.16,92.19,92.05,92.19,575643.0,73.4714,73.4953,73.3837,73.4953,575643.0
2017-03-16 13:00:00,92.19,92.19,92.0,92.07,456624.0,73.4953,73.4953,73.3439,73.3997,456624.0
2017-03-16 13:30:00,92.06,92.27,92.05,92.18,692844.0,73.3917,73.5591,73.3837,73.4874,692844.0
2017-03-16 14:00:00,92.18,92.2,92.09,92.2,554967.0,73.4874,73.5033,73.4156,73.5033,554967.0
2017-03-16 14:30:00,92.19,92.2,91.86,91.87,543078.0,73.4953,73.5033,73.2323,73.2402,543078.0
2017-03-16 15:00:00,91.87,92.01,91.8,91.86,661590.0,73.2402,73.3518,73.1844,73.2323,661590.0
2017-03-16 15:30:00,91.85,91.85,91.57,91.6,1987334.0,73.2243,73.2243,73.0011,73.025,1987334.0
2017-03-17 09:30:00,91.83,92.04,91.62,91.63,4949898.0,73.2083,73.3758,73.0409,73.0489,4949898.0
2017-03-17 10:00:00,91.63,91.66,91.27,91.38,1090531.0,73.0489,73.0728,72.7619,72.8496,1090531.0
2017-03-17 10:30:00,91.39,91.42,91.07,91.11,1201886.0,72.8576,72.8815,72.6025,72.6344,1201886.0
2017-03-17 11:00:00,91.11,91.16,90.91,90.96,1229674.0,72.6344,72.6742,72.4749,72.5148,1229674.0
2017-03-17 11:30:00,90.96,91.01,90.76,90.94,1141109.0,72.5148,72.5546,72.3553,72.4988,1141109.0
2017-03-17 12:00:00,90.94,91.16,90.93,91.06,822342.0,72.4988,72.6742,72.4909,72.5945,822342.0
2017-03-17 12:30:00,91.06,91.14,91.01,91.11,574586.0,72.5945,72.6583,72.5546,72.6344,574586.0
2017-03-17 13:00:00,91.11,91.29,91.11,91.19,604039.0,72.6344,72.7779,72.6344,72.6981,604039.0
2017-03-17 13:30:00,91.19,91.29,91.09,91.12,577694.0,72.6981,72.7779,72.6184,72.6423,577694.0
2017-03-17 14:00:00,91.12,91.24,91.08,91.12,776640.0,72.6423,72.738,72.6104,72.6423,776640.0
2017-03-17 14:30:00,91.12,91.18,90.94,90.95,721597.0,72.6423,72.6902,72.4988,72.5068,721597.0
2017-03-17 15:00:00,90.95,91.06,90.81,90.86,898895.0,72.5068,72.5945,72.3952,72.435,898895.0
2017-03-17 15:30:00,90.86,90.91,90.65,90.65,2017782.0,72.435,72.4749,72.2676,72.2676,2017782.0
2017-03-20 09:30:00,90.27,90.44,89.79,90.41,1714866.0,71.9647,72.1002,71.582,72.0763,1714866.0
2017-03-20 10:00:00,90.41,91.01,90.35,91.0,1042893.0,72.0763,72.5546,72.0285,72.5467,1042893.0
2017-03-20 10:30:00,91.0,91.17,90.88,91.09,1156108.0,72.5467,72.6822,72.451,72.6184,1156108.0
2017-03-20 11:00:00,91.1,91.14,90.98,90.99,526254.0,72.6264,72.6583,72.5307,72.5387,526254.0
2017-03-20 11:30:00,90.99,91.12,90.9,91.0,674634.0,72.5387,72.6423,72.4669,72.5467,674634.0
2017-03-20 12:00:00,91.01,91.01,90.67,90.73,763853.0,72.5546,72.5546,72.2836,72.3314,763853.0
2017-03-20 12:30:00,90.74,90.85,90.63,90.65,478716.0,72.3394,72.4271,72.2517,72.2676,478716.0
2017-03-20 13:00:00,90.66,90.75,90.54,90.73,385186.0,72.2756,72.3474,72.1799,72.3314,385186.0
2017-03-20 13:30:00,90.72,90.87,90.55,90.64,519499.0,72.3234,72.443,72.1879,72.2597,519499.0
2017-03-20 14:00:00,90.64,90.71,90.52,90.7,843625.0,72.2597,72.3155,72.164,72.3075,843625.0
2017-03-20 14:30:00,90.71,90.73,90.29,90.43,1127350.0,72.3155,72.3314,71.9806,72.0922,1127350.0
2017-03-20 15:00:00,90.43,90.57,90.36,90.55,513145.0,72.0922,72.2039,72.0364,72.1879,513145.0
2017-03-20 15:30:00,90.54,90.59,90.02,90.07,1756040.0,72.1799,72.2198,71.7654,71.8052,1756040.0
2017-03-21 09:30:00,90.36,90.64,90.03,90.05,1580732.0,72.0364,72.2597,71.7734,71.7893,1580732.0
2017-03-21 10:00:00,90.05,90.12,89.75,89.8,1414260.0,71.7893,71.8451,71.5501,71.59,1414260.0
2017-03-21 10:30:00,89.8,89.86,89.15,89.32,1715317.0,71.59,71.6378,71.0718,71.2073,1715317.0
2017-03-21 11:00:00,89.33,89.37,88.13,88.53,2923715.0,71.2153,71.2472,70.2586,70.5775,2923715.0
2017-03-21 11:30:00,88.54,88.76,88.29,88.67,1882999.0,70.5855,70.7609,70.3862,70.6891,1882999.0
2017-03-21 12:00:00,88.67,88.95,88.5,88.53,1547291.0,70.6891,70.9124,70.5536,70.5775,1547291.0
2017-03-21 12:30:00,88.52,88.61,87.96,88.13,1892743.0,70.5696,70.6413,70.1231,70.2586,1892743.0
2017-03-21 13:00:00,88.14,88.14,87.58,87.78,1646935.0,70.2666,70.2666,69.8202,69.9796,1646935.0
2017-03-21 13:30:00,87.78,87.91,87.43,87.61,1633507.0,69.9796,70.0833,69.7006,69.8441,1633507.0
2017-03-21 14:00:00,87.62,87.92,87.46,87.48,2174086.0,69.8521,70.0912,69.7245,69.7405,2174086.0
2017-03-21 14:30:00,87.47,87.66,87.06,87.26,2446635.0,69.7325,69.884,69.4056,69.5651,2446635.0
2017-03-21 15:00:00,87.25,87.51,87.14,87.37,2231084.0,69.5571,69.7644,69.4694,69.6528,2231084.0
2017-03-21 15:30:00,87.36,87.47,87.06,87.38,3690819.0,69.6448,69.7325,69.4056,69.6607,3690819.0
2017-03-22 09:30:00,86.89,87.45,86.01,86.92,3755203.0,69.2701,69.7165,68.5685,69.294,3755203.0
2017-03-22 10:00:00,86.93,87.71,86.93,87.39,2235069.0,69.302,69.9238,69.302,69.6687,2235069.0
2017-03-22 10:30:00,87.38,88.01,87.33,87.82,2189107.0,69.6607,70.163,69.6209,70.0115,2189107.0
2017-03-22 11:00:00,87.82,87.92,87.6,87.78,1445789.0,70.0115,70.0912,69.8361,69.9796,1445789.0
2017-03-22 11:30:00,87.77,88.07,87.63,88.0,1216377.0,69.9716,70.2108,69.86,70.155,1216377.0
2017-03-22 12:00:00,88.0,88.0,87.32,87.33,976909.0,70.155,70.155,69.6129,69.6209,976909.0
2017-03-22 12:30:00,87.34,87.41,86.93,87.23,1376220.0,69.6288,69.6847,69.302,69.5412,1376220.0
2017-03-22 13:00:00,87.24,87.43,87.01,87.37,843999.0,69.5491,69.7006,69.3658,69.6528,843999.0
2017-03-22 13:30:00,87.36,87.54,87.3,87.35,606854.0,69.6448,69.7883,69.597,69.6368,606854.0
2017-03-22 14:00:00,87.36,87.58,87.35,87.45,581631.0,69.6448,69.8202,69.6368,69.7165,581631.0
2017-03-22 14:30:00,87.46,87.82,87.45,87.79,752667.0,69.7245,70.0115,69.7165,69.9876,752667.0
2017-03-22 15:00:00,87.79,87.85,87.6,87.67,1084818.0,69.9876,70.0354,69.8361,69.8919,1084818.0
2017-03-22 15:30:00,87.66,87.7,87.48,87.55,1757465.0,69.884,69.9158,69.7405,69.7963,1757465.0
2017-03-23 09:30:00,87.21,87.91,87.09,87.89,1578189.0,69.5252,70.0833,69.4295,70.0673,1578189.0
2017-03-23 10:00:00,87.89,88.15,87.71,87.97,1029453.0,70.0673,70.2746,69.9238,70.1311,1029453.0
2017-03-23 10:30:00,87.98,88.38,87.91,88.16,1144717.0,70.1391,70.458,70.0833,70.2826,1144717.0
2017-03-23 11:00:00,88.16,88.5,88.09,88.36,834489.0,70.2826,70.5536,70.2268,70.442,834489.0
2017-03-23 11:30:00,88.36,88.37,88.1,88.17,679817.0,70.442,70.45,70.2347,70.2905,679817.0
2017-03-23 12:00:00,88.17,88.3,88.05,88.11,645608.0,70.2905,70.3942,70.1949,70.2427,645608.0
2017-03-23 12:30:00,88.11,88.29,88.05,88.23,708942.0,70.2427,70.3862,70.1949,70.3384,708942.0
2017-03-23 13:00:00,88.24,88.25,87.7,87.72,941741.0,70.3463,70.3543,69.9158,69.9318,941741.0
2017-03-23 13:30:00,87.71,87.84,87.61,87.72,1237213.0,69.9238,70.0275,69.8441,69.9318,1237213.0
2017-03-23 14:00:00,87.71,87.84,87.66,87.77,398165.0,69.9238,70.0275,69.884,69.9716,398165.0
2017-03-23 14:30:00,87.78,87.86,87.65,87.67,620837.0,69.9796,70.0434,69.876,69.8919,620837.0
2017-03-23 15:00:00,87.67,87.73,87.4,87.41,1208995.0,69.8919,69.9398,69.6767,69.6847,1208995.0
2017-03-23 15:30:00,87.42,87.53,87.22,87.4,2001571.0,69.6926,69.7803,69.5332,69.6767,2001571.0
2017-03-24 09:30:00,87.79,88.0,87.51,87.7,1354939.0,69.9876,70.155,69.7644,69.9158,1354939.0
2017-03-24 10:00:00,87.7,88.06,87.67,88.02,898688.0,69.9158,70.2028,69.8919,70.171,898688.0
2017-03-24 10:30:00,88.02,88.08,87.79,88.01,716150.0,70.171,70.2188,69.9876,70.163,716150.0
2017-03-24 11:00:00,88.01,88.09,87.85,87.9,762137.0,70.163,70.2268,70.0354,70.0753,762137.0
2017-03-24 11:30:00,87.91,88.03,87.79,87.83,524683.0,70.0833,70.1789,69.9876,70.0195,524683.0
2017-03-24 12:00:00,87.84,87.87,87.42,87.63,1244916.0,70.0275,70.0514,69.6926,69.86,1244916.0
2017-03-24 12:30:00,87.64,87.76,87.53,87.61,565452.0,69.868,69.9637,69.7803,69.8441,565452.0
2017-03-24 13:00:00,87.62,87.71,87.47,87.55,663258.0,69.8521,69.9238,69.7325,69.7963,663258.0
2017-03-24 13:30:00,87.56,87.58,87.32,87.36,524570.0,69.8042,69.8202,69.6129,69.6448,524570.0
2017-03-24 14:00:00,87.38,87.48,87.34,87.41,549578.0,69.6607,69.7405,69.6288,69.6847,549578.0
2017-03-24 14:30:00,87.41,87.49,87.08,87.14,629277.0,69.6847,69.7484,69.4216,69.4694,629277.0
2017-03-24 15:00:00,87.14,87.16,86.77,87.02,1379135.0,69.4694,69.4853,69.1744,69.3737,1379135.0
2017-03-24 15:30:00,87.01,87.68,86.87,87.28,3534465.0,69.3658,69.8999,69.2542,69.581,3534465.0
2017-03-27 09:30:00,85.7,86.48,85.23,86.28,2870418.0,68.3214,68.9432,67.9467,68.7838,2870418.0
2017-03-27 10:00:00,86.28,86.64,86.15,86.5,1765872.0,68.7838,69.0708,68.6802,68.9592,1765872.0
2017-03-27 10:30:00,86.51,86.82,86.5,86.77,1221909.0,68.9672,69.2143,68.9592,69.1744,1221909.0
2017-03-27 11:00:00,86.78,86.94,86.5,86.94,1000391.0,69.1824,69.31,68.9592,69.31,1000391.0
2017-03-27 11:30:00,86.93,87.23,86.88,87.01,1026030.0,69.302,69.5412,69.2621,69.3658,1026030.0
2017-03-27 12:00:00,87.01,87.25,86.93,87.02,783867.0,69.3658,69.5571,69.302,69.3737,783867.0
2017-03-27 12:30:00,87.02,87.19,86.94,87.16,492177.0,69.3737,69.5093,69.31,69.4853,492177.0
2017-03-27 13:00:00,87.16,87.35,87.11,87.17,646337.0,69.4853,69.6368,69.4455,69.4933,646337.0
2017-03-27 13:30:00,87.18,87.23,86.97,87.06,551470.0,69.5013,69.5412,69.3339,69.4056,551470.0
2017-03-27 14:00:00,87.06,87.19,86.8,86.95,750973.0,69.4056,69.5093,69.1984,69.3179,750973.0
2017-03-27 14:30:00,86.96,87.09,86.9,87.0,680703.0,69.3259,69.4295,69.2781,69.3578,680703.0
2017-03-27 15:00:00,87.0,87.28,86.98,87.22,720527.0,69.3578,69.581,69.3418,69.5332,720527.0
2017-03-27 15:30:00,87.22,87.41,87.14,87.25,1602854.0,69.5332,69.6847,69.4694,69.5571,1602854.0
2017-03-28 09:30:00,87.02,87.62,86.98,87.44,1567461.0,69.3737,69.8521,69.3418,69.7086,1567461.0
2017-03-28 10:00:00,87.44,87.98,87.43,87.89,1122540.0,69.7086,70.1391,69.7006,70.0673,1122540.0
2017-03-28 10:30:00,87.88,88.26,87.87,88.23,787770.0,70.0593,70.3623,70.0514,70.3384,787770.0
2017-03-28 11:00:00,88.26,88.64,88.22,88.45,933500.0,70.3623,70.6652,70.3304,70.5138,933500.0
2017-03-28 11:30:00,88.45,88.67,88.4,88.53,833821.0,70.5138,70.6891,70.4739,70.5775,833821.0
2017-03-28 12:00:00,88.52,88.67,88.48,88.58,614124.0,70.5696,70.6891,70.5377,70.6174,614124.0
2017-03-28 12:30:00,88.58,88.64,88.5,88.57,515465.0,70.6174,70.6652,70.5536,70.6094,515465.0
2017-03-28 13:00:00,88.57,88.72,88.57,88.66,521066.0,70.6094,70.729,70.6094,70.6812,521066.0
2017-03-28 13:30:00,88.67,89.0,88.59,88.99,760753.0,70.6891,70.9522,70.6254,70.9443,760753.0
2017-03-28 14:00:00,88.98,89.02,88.87,88.9,847063.0,70.9363,70.9682,70.8486,70.8725,847063.0
2017-03-28 14:30:00,88.91,88.95,88.73,88.76,849808.0,70.8805,70.9124,70.737,70.7609,849808.0
2017-03-28 15:00:00,88.76,88.86,88.61,88.78,999638.0,70.7609,70.8406,70.6413,70.7768,999638.0
2017-03-28 15:30:00,88.78,88.86,88.56,88.61,1680125.0,70.7768,70.8406,70.6015,70.6413,1680125.0
2017-03-29 09:30:00,88.6,88.82,88.16,88.45,1480606.0,70.6333,70.8087,70.2826,70.5138,1480606.0
2017-03-29 10:00:00,88.45,88.53,88.08,88.17,836641.0,70.5138,70.5775,70.2188,70.2905,836641.0
2017-03-29 10:30:00,88.18,88.74,88.17,88.52,746631.0,70.2985,70.7449,70.2905,70.5696,746631.0
2017-03-29 11:00:00,88.52,88.57,88.32,88.38,497686.0,70.5696,70.6094,70.4101,70.458,497686.0
2017-03-29 11:30:00,88.38,88.42,88.16,88.33,575188.0,70.458,70.4898,70.2826,70.4181,575188.0
2017-03-29 12:00:00,88.34,88.39,88.21,88.31,369877.0,70.4261,70.4659,70.3224,70.4021,369877.0
2017-03-29 12:30:00,88.3,88.32,88.13,88.23,415497.0,70.3942,70.4101,70.2586,70.3384,415497.0
2017-03-29 13:00:00,88.23,88.36,88.21,88.36,427323.0,70.3384,70.442,70.3224,70.442,427323.0
2017-03-29 13:30:00,88.36,88.4,88.29,88.33,527413.0,70.442,70.4739,70.3862,70.4181,527413.0
2017-03-29 14:00:00,88.32,88.4,88.25,88.37,473365.0,70.4101,70.4739,70.3543,70.45,473365.0
2017-03-29 14:30:00,88.37,88.45,88.29,88.4,494621.0,70.45,70.5138,70.3862,70.4739,494621.0
2017-03-29 15:00:00,88.4,88.45,88.31,88.39,510921.0,70.4739,70.5138,70.4021,70.4659,510921.0
2017-03-29 15:30:00,88.39,88.41,88.18,88.24,1114156.0,70.4659,70.4819,70.2985,70.3463,1114156.0
2017-03-30 09:30:00,88.2,88.64,88.12,88.58,1408361.0,70.3145,70.6652,70.2507,70.6174,1408361.0
2017-03-30 10:00:00,88.58,88.84,88.53,88.68,1511006.0,70.6174,70.8247,70.5775,70.6971,1511006.0
2017-03-30 10:30:00,88.68,88.99,88.67,88.93,871200.0,70.6971,70.9443,70.6891,70.8964,871200.0
2017-03-30 11:00:00,88.94,89.01,88.8,88.9,600599.0,70.9044,70.9602,70.7928,70.8725,600599.0
2017-03-30 11:30:00,88.9,88.98,88.7,88.71,616535.0,70.8725,70.9363,70.7131,70.721,616535.0
2017-03-30 12:00:00,88.71,88.92,88.68,88.91,463047.0,70.721,70.8884,70.6971,70.8805,463047.0
2017-03-30 12:30:00,88.91,88.92,88.69,88.8,493383.0,70.8805,70.8884,70.7051,70.7928,493383.0
2017-03-30 13:00:00,88.8,89.16,88.78,89.09,478120.0,70.7928,71.0798,70.7768,71.024,478120.0
2017-03-30 13:30:00,89.09,89.25,89.07,89.19,366708.0,71.024,71.1515,71.008,71.1037,366708.0
2017-03-30 14:00:00,89.2,89.42,89.18,89.39,431300.0,71.1117,71.2871,71.0957,71.2631,431300.0
2017-03-30 14:30:00,89.4,89.46,89.24,89.3,653461.0,71.2711,71.3189,71.1436,71.1914,653461.0
2017-03-30 15:00:00,89.29,89.36,89.19,89.2,578237.0,71.1834,71.2392,71.1037,71.1117,578237.0
2017-03-30 15:30:00,89.21,89.29,89.01,89.04,1337613.0,71.1196,71.1834,70.9602,70.9841,1337613.0
2017-03-31 09:30:00,88.71,88.74,88.37,88.42,1087082.0,70.721,70.7449,70.45,70.4898,1087082.0
2017-03-31 10:00:00,88.41,88.62,88.14,88.18,1673778.0,70.4819,70.6493,70.2666,70.2985,1673778.0
2017-03-31 10:30:00,88.18,88.38,88.15,88.16,1177521.0,70.2985,70.458,70.2746,70.2826,1177521.0
2017-03-31 11:00:00,88.16,88.16,87.92,88.09,1188805.0,70.2826,70.2826,70.0912,70.2268,1188805.0
2017-03-31 11:30:00,88.09,88.25,87.96,87.99,829638.0,70.2268,70.3543,70.1231,70.147,829638.0
2017-03-31 12:00:00,87.98,88.12,87.95,88.07,501902.0,70.1391,70.2507,70.1151,70.2108,501902.0
2017-03-31 12:30:00,88.08,88.1,87.91,88.02,489239.0,70.2188,70.2347,70.0833,70.171,489239.0
2017-03-31 13:00:00,88.01,88.16,87.94,88.15,459952.0,70.163,70.2826,70.1072,70.2746,459952.0
2017-03-31 13:30:00,88.16,88.18,87.97,87.98,564203.0,70.2826,70.2985,70.1311,70.1391,564203.0
2017-03-31 14:00:00,87.98,88.0,87.75,87.85,771866.0,70.1391,70.155,69.9557,70.0354,771866.0
2017-03-31 14:30:00,87.85,87.99,87.83,87.88,818682.0,70.0354,70.147,70.0195,70.0593,818682.0
2017-03-31 15:00:00,87.87,88.14,87.87,88.06,1105309.0,70.0514,70.2666,70.0514,70.2028,1105309.0
2017-03-31 15:30:00,88.06,88.23,87.8,87.84,2764284.0,70.2028,70.3384,69.9956,70.0275,2764284.0
2017-04-03 09:30:00,87.99,88.17,87.36,87.4,1821006.0,70.147,70.2905,69.6448,69.6767,1821006.0
2017-04-03 10:00:00,87.4,87.56,86.98,87.49,1552939.0,69.6767,69.8042,69.3418,69.7484,1552939.0
2017-04-03 10:30:00,87.48,87.51,86.86,86.88,1306851.0,69.7405,69.7644,69.2462,69.2621,1306851.0
2017-04-03 11:00:00,86.88,86.98,86.66,86.89,1468850.0,69.2621,69.3418,69.0867,69.2701,1468850.0
2017-04-03 11:30:00,86.88,86.96,86.64,86.76,1352392.0,69.2621,69.3259,69.0708,69.1665,1352392.0
2017-04-03 12:00:00,86.75,87.1,86.6,87.09,1151554.0,69.1585,69.4375,69.0389,69.4295,1151554.0
2017-04-03 12:30:00,87.09,87.21,86.98,87.15,706189.0,69.4295,69.5252,69.3418,69.4774,706189.0
2017-04-03 13:00:00,87.16,87.4,87.1,87.31,853744.0,69.4853,69.6767,69.4375,69.6049,853744.0
2017-04-03 13:30:00,87.31,87.41,87.18,87.37,463070.0,69.6049,69.6847,69.5013,69.6528,463070.0
2017-04-03 14:00:00,87.37,87.42,87.15,87.27,764569.0,69.6528,69.6926,69.4774,69.573,764569.0
2017-04-03 14:30:00,87.27,87.51,87.24,87.35,809177.0,69.573,69.7644,69.5491,69.6368,809177.0
2017-04-03 15:00:00,87.34,87.54,87.3,87.48,1006137.0,69.6288,69.7883,69.597,69.7405,1006137.0
2017-04-03 15:30:00,87.47,87.84,87.39,87.53,2152157.0,69.7325,70.0275,69.6687,69.7803,2152157.0
2017-04-04 09:30:00,86.89,87.16,86.74,87.03,1569009.0,69.6668,69.8833,69.5465,69.779,1569009.0
2017-04-04 10:00:00,87.03,87.2,86.71,87.19,1656954.0,69.779,69.9153,69.5225,69.9073,1656954.0
2017-04-04 10:30:00,87.2,87.37,87.0,87.1,876953.0,69.9153,70.0516,69.755,69.8352,876953.0
2017-04-04 11:00:00,87.1,87.47,87.08,87.3,832903.0,69.8352,70.1318,69.8191,69.9955,832903.0
2017-04-04 11:30:00,87.31,87.67,87.23,87.59,1137087.0,70.0035,70.2922,69.9394,70.228,1137087.0
2017-04-04 12:00:00,87.59,87.67,87.46,87.47,720846.0,70.228,70.2922,70.1238,70.1318,720846.0
2017-04-04 12:30:00,87.47,87.61,87.31,87.38,623558.0,70.1318,70.2441,70.0035,70.0597,623558.0
2017-04-04 13:00:00,87.37,87.46,87.26,87.34,432556.0,70.0516,70.1238,69.9634,70.0276,432556.0
2017-04-04 13:30:00,87.34,87.42,87.19,87.27,555568.0,70.0276,70.0917,69.9073,69.9715,555568.0
2017-04-04 14:00:00,87.27,87.34,87.2,87.33,570719.0,69.9715,70.0276,69.9153,70.0196,570719.0
2017-04-04 14:30:00,87.34,87.37,87.23,87.24,891512.0,70.0276,70.0516,69.9394,69.9474,891512.0
2017-04-04 15:00:00,87.23,87.31,87.22,87.27,601684.0,69.9394,70.0035,69.9314,69.9715,601684.0
2017-04-04 15:30:00,87.27,87.37,87.26,87.32,1539018.0,69.9715,70.0516,69.9634,70.0116,1539018.0
2017-04-05 09:30:00,88.42,88.54,87.7,88.18,2179615.0,70.8935,70.9897,70.3162,70.7011,2179615.0
2017-04-05 10:00:00,88.18,88.41,88.02,88.18,1721134.0,70.7011,70.8855,70.5728,70.7011,1721134.0
2017-04-05 10:30:00,88.18,88.18,87.75,87.91,978948.0,70.7011,70.7011,70.3563,70.4846,978948.0
2017-04-05 11:00:00,87.91,87.96,87.24,87.3,1210784.0,70.4846,70.5247,69.9474,69.9955,1210784.0
2017-04-05 11:30:00,87.31,87.73,87.24,87.49,727689.0,70.0035,70.3403,69.9474,70.1479,727689.0
2017-04-05 12:00:00,87.49,87.6,87.41,87.5,470987.0,70.1479,70.2361,70.0837,70.1559,470987.0
2017-04-05 12:30:00,87.5,87.7,87.48,87.54,392609.0,70.1559,70.3162,70.1398,70.1879,392609.0
2017-04-05 13:00:00,87.55,87.68,87.47,87.58,442906.0,70.196,70.3002,70.1318,70.22,442906.0
2017-04-05 13:30:00,87.58,87.62,87.44,87.6,427627.0,70.22,70.2521,70.1078,70.2361,427627.0
2017-04-05 14:00:00,87.59,87.83,87.43,87.52,951724.0,70.228,70.4205,70.0998,70.1719,951724.0
2017-04-05 14:30:00,87.53,87.54,87.04,87.05,1566872.0,70.1799,70.1879,69.7871,69.7951,1566872.0
2017-04-05 15:00:00,87.05,87.18,86.43,86.67,1580586.0,69.7951,69.8993,69.298,69.4904,1580586.0
2017-04-05 15:30:00,86.66,86.66,86.13,86.19,2782095.0,69.4824,69.4824,69.0574,69.1055,2782095.0
2017-04-06 09:30:00,85.98,86.22,85.25,86.2,2539447.0,68.9372,69.1296,68.3519,69.1136,2539447.0
2017-04-06 10:00:00,86.21,86.59,86.01,86.5,974371.0,69.1216,69.4263,68.9612,69.3541,974371.0
2017-04-06 10:30:00,86.5,86.68,86.32,86.43,831582.0,69.3541,69.4984,69.2098,69.298,831582.0
2017-04-06 11:00:00,86.43,86.81,86.36,86.72,770146.0,69.298,69.6026,69.2418,69.5305,770146.0
2017-04-06 11:30:00,86.73,86.79,86.46,86.46,573718.0,69.5385,69.5866,69.322,69.322,573718.0
2017-04-06 12:00:00,86.47,86.67,86.42,86.46,586208.0,69.33,69.4904,69.29,69.322,586208.0
2017-04-06 12:30:00,86.47,86.51,86.25,86.44,560055.0,69.33,69.3621,69.1536,69.306,560055.0
2017-04-06 13:00:00,86.44,86.81,86.4,86.79,750627.0,69.306,69.6026,69.2739,69.5866,750627.0
2017-04-06 13:30:00,86.79,86.91,86.6,86.61,755034.0,69.5866,69.6828,69.4343,69.4423,755034.0
2017-04-06 14:00:00,86.61,86.71,86.35,86.36,501274.0,69.4423,69.5225,69.2338,69.2418,501274.0
2017-04-06 14:30:00,86.36,86.54,86.17,86.22,664545.0,69.2418,69.3862,69.0895,69.1296,664545.0
2017-04-06 15:00:00,86.22,86.49,86.2,86.4,672500.0,69.1296,69.3461,69.1136,69.2739,672500.0
2017-04-06 15:30:00,86.4,86.61,86.25,86.51,1660772.0,69.2739,69.4423,69.1536,69.3621,1660772.0
2017-04-07 09:30:00,85.95,86.36,85.71,85.87,1620756.0,68.9131,69.2418,68.7207,68.849,1620756.0
2017-04-07 10:00:00,85.87,86.49,85.81,86.37,1003412.0,68.849,69.3461,68.8009,69.2499,1003412.0
2017-04-07 10:30:00,86.37,86.45,86.05,86.1,858196.0,69.2499,69.314,68.9933,69.0334,858196.0
2017-04-07 11:00:00,86.11,86.34,85.97,86.23,839556.0,69.0414,69.2258,68.9292,69.1376,839556.0
2017-04-07 11:30:00,86.22,86.37,86.13,86.28,772300.0,69.1296,69.2499,69.0574,69.1777,772300.0
2017-04-07 12:00:00,86.28,86.39,86.27,86.29,566300.0,69.1777,69.2659,69.1697,69.1857,566300.0
2017-04-07 12:30:00,86.3,86.43,86.23,86.4,556133.0,69.1937,69.298,69.1376,69.2739,556133.0
2017-04-07 13:00:00,86.4,86.63,86.34,86.62,610817.0,69.2739,69.4583,69.2258,69.4503,610817.0
2017-04-07 13:30:00,86.63,86.81,86.46,86.58,643641.0,69.4583,69.6026,69.322,69.4182,643641.0
2017-04-07 14:00:00,86.57,86.77,86.57,86.62,567728.0,69.4102,69.5706,69.4102,69.4503,567728.0
2017-04-07 14:30:00,86.62,86.66,86.28,86.3,491478.0,69.4503,69.4824,69.1777,69.1937,491478.0
2017-04-07 15:00:00,86.3,86.47,86.29,86.29,523810.0,69.1937,69.33,69.1857,69.1857,523810.0
2017-04-07 15:30:00,86.29,86.38,86.16,86.18,1799138.0,69.1857,69.2579,69.0815,69.0975,1799138.0
2017-04-10 09:30:00,86.08,86.65,86.06,86.59,1082054.0,69.0173,69.4744,69.0013,69.4263,1082054.0
2017-04-10 10:00:00,86.59,86.69,86.29,86.41,817568.0,69.4263,69.5064,69.1857,69.2819,817568.0
2017-04-10 10:30:00,86.41,86.49,86.07,86.08,1001159.0,69.2819,69.3461,69.0093,69.0173,1001159.0
2017-04-10 11:00:00,86.08,86.18,85.96,86.04,697936.0,69.0173,69.0975,68.9211,68.9853,697936.0
2017-04-10 11:30:00,86.04,86.07,85.64,85.72,1054117.0,68.9853,69.0093,68.6646,68.7287,1054117.0
2017-04-10 12:00:00,85.7,85.79,85.4,85.53,1026290.0,68.7127,68.7848,68.4721,68.5764,1026290.0
2017-04-10 12:30:00,85.53,86.08,85.49,86.01,1206450.0,68.5764,69.0173,68.5443,68.9612,1206450.0
2017-04-10 13:00:00,86.02,86.15,85.98,85.99,752165.0,68.9692,69.0735,68.9372,68.9452,752165.0
2017-04-10 13:30:00,85.99,86.24,85.99,86.17,554808.0,68.9452,69.1456,68.9452,69.0895,554808.0
2017-04-10 14:00:00,86.17,86.17,85.93,85.98,556238.0,69.0895,69.0895,68.8971,68.9372,556238.0
2017-04-10 14:30:00,85.97,86.1,85.89,86.01,482896.0,68.9292,69.0334,68.865,68.9612,482896.0
2017-04-10 15:00:00,86.02,86.1,85.77,85.87,946562.0,68.9692,69.0334,68.7688,68.849,946562.0
2017-04-10 15:30:00,85.87,85.92,85.73,85.88,1500761.0,68.849,68.8891,68.7367,68.857,1500761.0
2017-04-11 09:30:00,85.51,85.67,85.26,85.51,1794044.0,68.5603,68.6886,68.3599,68.5603,1794044.0
2017-04-11 10:00:00,85.5,85.79,85.26,85.33,1474737.0,68.5523,68.7848,68.3599,68.416,1474737.0
2017-04-11 10:30:00,85.33,85.33,84.8,84.93,1616047.0,68.416,68.416,67.9911,68.0953,1616047.0
2017-04-11 11:00:00,84.93,85.22,84.8,85.15,1139088.0,68.0953,68.3278,67.9911,68.2717,1139088.0
2017-04-11 11:30:00,85.14,85.28,85.09,85.2,1085250.0,68.2637,68.3759,68.2236,68.3118,1085250.0
2017-04-11 12:00:00,85.17,85.39,85.0,85.35,736064.0,68.2877,68.4641,68.1514,68.432,736064.0
2017-04-11 12:30:00,85.35,85.45,85.22,85.36,494989.0,68.432,68.5122,68.3278,68.4401,494989.0
2017-04-11 13:00:00,85.36,85.57,85.36,85.42,785138.0,68.4401,68.6084,68.4401,68.4882,785138.0
2017-04-11 13:30:00,85.42,85.48,85.16,85.29,495812.0,68.4882,68.5363,68.2797,68.3839,495812.0
2017-04-11 14:00:00,85.3,85.34,85.02,85.32,587288.0,68.392,68.424,68.1675,68.408,587288.0
2017-04-11 14:30:00,85.31,85.53,85.27,85.42,790992.0,68.4,68.5764,68.3679,68.4882,790992.0
2017-04-11 15:00:00,85.41,85.47,85.26,85.45,635177.0,68.4802,68.5283,68.3599,68.5122,635177.0
2017-04-11 15:30:00,85.44,85.76,85.39,85.73,1270892.0,68.5042,68.7608,68.4641,68.7367,1270892.0
2017-04-12 09:30:00,85.93,85.95,85.45,85.5,1465075.0,68.8971,68.9131,68.5122,68.5523,1465075.0
2017-04-12 10:00:00,85.5,85.62,85.3,85.5,1035262.0,68.5523,68.6485,68.392,68.5523,1035262.0
2017-04-12 10:30:00,85.5,85.68,85.16,85.3,1113360.0,68.5523,68.6966,68.2797,68.392,1113360.0
2017-04-12 11:00:00,85.31,85.51,85.23,85.4,737307.0,68.4,68.5603,68.3358,68.4721,737307.0
2017-04-12 11:30:00,85.4,85.45,85.03,85.2,780361.0,68.4721,68.5122,68.1755,68.3118,780361.0
2017-04-12 12:00:00,85.21,85.4,85.12,85.28,659807.0,68.3198,68.4721,68.2476,68.3759,659807.0
2017-04-12 12:30:00,85.28,85.33,85.15,85.22,471139.0,68.3759,68.416,68.2717,68.3278,471139.0
2017-04-12 13:00:00,85.22,85.61,85.21,85.61,732065.0,68.3278,68.6405,68.3198,68.6405,732065.0
2017-04-12 13:30:00,85.61,85.9,85.5,85.88,945181.0,68.6405,68.873,68.5523,68.857,945181.0
2017-04-12 14:00:00,85.88,85.92,85.67,85.78,616144.0,68.857,68.8891,68.6886,68.7768,616144.0
2017-04-12 14:30:00,85.77,85.8,85.52,85.64,764377.0,68.7688,68.7928,68.5683,68.6646,764377.0
2017-04-12 15:00:00,85.63,85.68,85.27,85.35,1077721.0,68.6565,68.6966,68.3679,68.432,1077721.0
2017-04-12 15:30:00,85.36,85.53,85.34,85.34,2371930.0,68.4401,68.5764,68.424,68.424,2371930.0
2017-04-13 09:30:00,85.5,86.48,85.03,86.42,4471179.0,68.5523,69.3381,68.1755,69.29,4471179.0
2017-04-13 10:00:00,86.41,86.99,86.3,86.33,3475392.0,69.2819,69.747,69.1937,69.2178,3475392.0
2017-04-13 10:30:00,86.33,86.45,86.16,86.19,1698712.0,69.2178,69.314,69.0815,69.1055,1698712.0
2017-04-13 11:00:00,86.2,86.31,85.76,85.82,1879575.0,69.1136,69.2018,68.7608,68.8089,1879575.0
2017-04-13 11:30:00,85.83,85.91,85.64,85.75,1555282.0,68.8169,68.881,68.6646,68.7528,1555282.0
2017-04-13 12:00:00,85.76,85.79,85.01,85.05,1886450.0,68.7608,68.7848,68.1594,68.1915,1886450.0
2017-04-13 12:30:00,85.05,85.23,84.63,84.74,2393528.0,68.1915,68.3358,67.8548,67.943,2393528.0
2017-04-13 13:00:00,84.74,84.82,84.43,84.81,2055626.0,67.943,68.0071,67.6944,67.9991,2055626.0
2017-04-13 13:30:00,84.81,84.91,84.65,84.79,1347282.0,67.9991,68.0793,67.8708,67.983,1347282.0
2017-04-13 14:00:00,84.78,85.07,84.69,84.95,985572.0,67.975,68.2075,67.9029,68.1113,985572.0
2017-04-13 14:30:00,84.95,85.12,84.82,85.08,1113938.0,68.1113,68.2476,68.0071,68.2156,1113938.0
2017-04-13 15:00:00,85.07,85.09,84.74,84.76,1216214.0,68.2075,68.2236,67.943,67.959,1216214.0
2017-04-13 15:30:00,84.77,84.87,84.4,84.41,3286946.0,67.967,68.0472,67.6704,67.6784,3286946.0
2017-04-17 09:30:00,84.45,84.98,84.37,84.97,2415102.0,67.7104,68.1354,67.6463,68.1274,2415102.0
2017-04-17 10:00:00,84.97,85.04,84.77,84.81,1339750.0,68.1274,68.1835,67.967,67.9991,1339750.0
2017-04-17 10:30:00,84.82,85.16,84.73,85.05,1340849.0,68.0071,68.2797,67.9349,68.1915,1340849.0
2017-04-17 11:00:00,85.05,85.17,84.98,85.14,1456448.0,68.1915,68.2877,68.1354,68.2637,1456448.0
2017-04-17 11:30:00,85.14,85.21,84.9,84.9,1087686.0,68.2637,68.3198,68.0712,68.0712,1087686.0
2017-04-17 12:00:00,84.9,85.13,84.9,85.05,915325.0,68.0712,68.2557,68.0712,68.1915,915325.0
2017-04-17 12:30:00,85.06,85.12,84.99,85.07,459388.0,68.1995,68.2476,68.1434,68.2075,459388.0
2017-04-17 13:00:00,85.08,85.14,84.99,85.07,508113.0,68.2156,68.2637,68.1434,68.2075,508113.0
2017-04-17 13:30:00,85.07,85.12,84.99,85.08,581936.0,68.2075,68.2476,68.1434,68.2156,581936.0
2017-04-17 14:00:00,85.08,85.2,85.06,85.13,933054.0,68.2156,68.3118,68.1995,68.2557,933054.0
2017-04-17 14:30:00,85.13,85.4,85.13,85.29,1173779.0,68.2557,68.4721,68.2557,68.3839,1173779.0
2017-04-17 15:00:00,85.29,85.89,85.24,85.86,1404697.0,68.3839,68.865,68.3439,68.841,1404697.0
2017-04-17 15:30:00,85.86,86.08,85.73,85.87,1937663.0,68.841,69.0173,68.7367,68.849,1937663.0
2017-04-18 09:30:00,85.36,85.63,85.08,85.57,1704573.0,68.4401,68.6565,68.2156,68.6084,1704573.0
2017-04-18 10:00:00,85.57,85.58,85.01,85.25,1117069.0,68.6084,68.6165,68.1594,68.3519,1117069.0
2017-04-18 10:30:00,85.25,85.59,85.13,85.26,1097015.0,68.3519,68.6245,68.2557,68.3599,1097015.0
2017-04-18 11:00:00,85.26,85.35,85.09,85.3,712587.0,68.3599,68.432,68.2236,68.392,712587.0
2017-04-18 11:30:00,85.31,85.32,84.81,84.83,923576.0,68.4,68.408,67.9991,68.0151,923576.0
2017-04-18 12:00:00,84.83,85.13,84.74,85.08,1100126.0,68.0151,68.2557,67.943,68.2156,1100126.0
2017-04-18 12:30:00,85.07,85.16,84.93,85.09,623979.0,68.2075,68.2797,68.0953,68.2236,623979.0
2017-04-18 13:00:00,85.09,85.34,84.98,85.34,490043.0,68.2236,68.424,68.1354,68.424,490043.0
2017-04-18 13:30:00,85.33,85.43,85.25,85.33,857546.0,68.416,68.4962,68.3519,68.416,857546.0
2017-04-18 14:00:00,85.32,85.5,85.32,85.48,842675.0,68.408,68.5523,68.408,68.5363,842675.0
2017-04-18 14:30:00,85.47,85.5,85.19,85.36,815729.0,68.5283,68.5523,68.3038,68.4401,815729.0
2017-04-18 15:00:00,85.36,85.39,85.17,85.26,862692.0,68.4401,68.4641,68.2877,68.3599,862692.0
2017-04-18 15:30:00,85.25,85.4,85.15,85.16,1402893.0,68.3519,68.4721,68.2717,68.2797,1402893.0
2017-04-19 09:30:00,85.5,85.92,85.5,85.75,2107945.0,68.5523,68.8891,68.5523,68.7528,2107945.0
2017-04-19 10:00:00,85.75,85.92,85.66,85.75,1744445.0,68.7528,68.8891,68.6806,68.7528,1744445.0
2017-04-19 10:30:00,85.76,85.76,85.37,85.52,969186.0,68.7608,68.7608,68.4481,68.5683,969186.0
2017-04-19 11:00:00,85.52,85.64,85.4,85.63,804699.0,68.5683,68.6646,68.4721,68.6565,804699.0
2017-04-19 11:30:00,85.64,85.64,85.27,85.28,674972.0,68.6646,68.6646,68.3679,68.3759,674972.0
2017-04-19 12:00:00,85.28,85.3,85.09,85.22,971507.0,68.3759,68.392,68.2236,68.3278,971507.0
2017-04-19 12:30:00,85.22,85.26,85.14,85.26,404578.0,68.3278,68.3599,68.2637,68.3599,404578.0
2017-04-19 13:00:00,85.26,85.27,84.98,85.11,747552.0,68.3599,68.3679,68.1354,68.2396,747552.0
2017-04-19 13:30:00,85.12,85.19,85.0,85.06,716297.0,68.2476,68.3038,68.1514,68.1995,716297.0
2017-04-19 14:00:00,85.06,85.11,84.92,85.0,685530.0,68.1995,68.2396,68.0873,68.1514,685530.0
2017-04-19 14:30:00,84.99,85.04,84.71,84.76,738104.0,68.1434,68.1835,67.9189,67.959,738104.0
2017-04-19 15:00:00,84.75,84.8,84.5,84.51,1137197.0,67.951,67.9911,67.7505,67.7586,1137197.0
2017-04-19 15:30:00,84.51,84.55,84.36,84.46,2760711.0,67.7586,67.7906,67.6383,67.7185,2760711.0
2017-04-20 09:30:00,84.98,85.23,84.61,84.74,1513180.0,68.1354,68.3358,67.8387,67.943,1513180.0
2017-04-20 10:00:00,84.74,84.95,84.55,84.86,1154290.0,67.943,68.1113,67.7906,68.0392,1154290.0
2017-04-20 10:30:00,84.86,85.12,84.82,85.04,855299.0,68.0392,68.2476,68.0071,68.1835,855299.0
2017-04-20 11:00:00,85.05,85.05,84.84,84.9,866897.0,68.1915,68.1915,68.0231,68.0712,866897.0
2017-04-20 11:30:00,84.9,85.11,84.86,85.08,792859.0,68.0712,68.2396,68.0392,68.2156,792859.0
2017-04-20 12:00:00,85.08,85.37,85.08,85.22,896005.0,68.2156,68.4481,68.2156,68.3278,896005.0
2017-04-20 12:30:00,85.22,85.34,85.17,85.19,845420.0,68.3278,68.424,68.2877,68.3038,845420.0
2017-04-20 13:00:00,85.19,85.29,85.06,85.2,706978.0,68.3038,68.3839,68.1995,68.3118,706978.0
2017-04-20 13:30:00,85.2,85.45,85.19,85.44,962078.0,68.3118,68.5122,68.3038,68.5042,962078.0
2017-04-20 14:00:00,85.44,85.53,85.26,85.51,1047217.0,68.5042,68.5764,68.3599,68.5603,1047217.0
2017-04-20 14:30:00,85.5,85.57,85.44,85.52,747876.0,68.5523,68.6084,68.5042,68.5683,747876.0
2017-04-20 15:00:00,85.51,85.62,85.36,85.62,983384.0,68.5603,68.6485,68.4401,68.6485,983384.0
2017-04-20 15:30:00,85.62,85.78,85.54,85.56,1949207.0,68.6485,68.7768,68.5844,68.6004,1949207.0
2017-04-21 09:30:00,85.5,85.68,85.37,85.47,2590053.0,68.5523,68.6966,68.4481,68.5283,2590053.0
2017-04-21 10:00:00,85.47,85.6,85.3,85.43,1062978.0,68.5283,68.6325,68.392,68.4962,1062978.0
2017-04-21 10:30:00,85.43,85.45,85.18,85.3,853890.0,68.4962,68.5122,68.2957,68.392,853890.0
2017-04-21 11:00:00,85.3,85.3,84.96,85.07,1136623.0,68.392,68.392,68.1194,68.2075,1136623.0
2017-04-21 11:30:00,85.08,85.12,85.01,85.04,501066.0,68.2156,68.2476,68.1594,68.1835,501066.0
2017-04-21 12:00:00,85.04,85.08,84.89,84.98,581733.0,68.1835,68.2156,68.0632,68.1354,581733.0
2017-04-21 12:30:00,84.98,85.01,84.91,84.92,478960.0,68.1354,68.1594,68.0793,68.0873,478960.0
2017-04-21 13:00:00,84.92,84.97,84.58,84.74,1086009.0,68.0873,68.1274,67.8147,67.943,1086009.0
2017-04-21 13:30:00,84.74,85.06,84.66,85.02,1413463.0,67.943,68.1995,67.8788,68.1675,1413463.0
2017-04-21 14:00:00,85.01,85.15,84.89,85.09,1477389.0,68.1594,68.2717,68.0632,68.2236,1477389.0
2017-04-21 14:30:00,85.09,85.14,84.92,84.97,726902.0,68.2236,68.2637,68.0873,68.1274,726902.0
2017-04-21 15:00:00,84.98,85.01,84.64,84.7,1582941.0,68.1354,68.1594,67.8628,67.9109,1582941.0
2017-04-21 15:30:00,84.7,84.88,84.51,84.54,2970775.0,67.9109,68.0552,67.7586,67.7826,2970775.0
2017-04-24 09:30:00,86.55,87.1,86.42,87.02,3591867.0,69.3942,69.8352,69.29,69.771,3591867.0
2017-04-24 10:00:00,87.03,87.4,87.02,87.22,3284786.0,69.779,70.0757,69.771,69.9314,3284786.0
2017-04-24 10:30:00,87.22,87.38,86.95,87.36,1634251.0,69.9314,70.0597,69.7149,70.0436,1634251.0
2017-04-24 11:00:00,87.36,87.55,87.27,87.34,1400627.0,70.0436,70.196,69.9715,70.0276,1400627.0
2017-04-24 11:30:00,87.34,87.56,87.24,87.54,1409098.0,70.0276,70.204,69.9474,70.1879,1409098.0
2017-04-24 12:00:00,87.54,87.73,87.49,87.54,1309777.0,70.1879,70.3403,70.1479,70.1879,1309777.0
2017-04-24 12:30:00,87.54,87.77,87.49,87.71,865538.0,70.1879,70.3724,70.1479,70.3243,865538.0
2017-04-24 13:00:00,87.71,87.84,87.7,87.76,1052978.0,70.3243,70.4285,70.3162,70.3643,1052978.0
2017-04-24 13:30:00,87.76,87.79,87.57,87.77,1064528.0,70.3643,70.3884,70.212,70.3724,1064528.0
2017-04-24 14:00:00,87.77,88.05,87.76,87.98,1325231.0,70.3724,70.5969,70.3643,70.5407,1325231.0
2017-04-24 14:30:00,87.98,88.0,87.69,87.78,997968.0,70.5407,70.5568,70.3082,70.3804,997968.0
2017-04-24 15:00:00,87.79,87.86,87.69,87.77,1395525.0,70.3884,70.4445,70.3082,70.3724,1395525.0
2017-04-24 15:30:00,87.77,87.83,87.48,87.5,2665241.0,70.3724,70.4205,70.1398,70.1559,2665241.0
2017-04-25 09:30:00,88.56,89.13,88.51,88.9,3124672.0,71.0058,71.4628,70.9657,71.2784,3124672.0
2017-04-25 10:00:00,88.9,88.98,88.69,88.91,1755774.0,71.2784,71.3425,71.11,71.2864,1755774.0
2017-04-25 10:30:00,88.91,88.97,88.71,88.84,1394859.0,71.2864,71.3345,71.126,71.2303,1394859.0
2017-04-25 11:00:00,88.85,88.98,88.79,88.8,1317942.0,71.2383,71.3425,71.1902,71.1982,1317942.0
2017-04-25 11:30:00,88.79,88.8,88.47,88.69,1115440.0,71.1902,71.1982,70.9336,71.11,1115440.0
2017-04-25 12:00:00,88.68,88.8,88.6,88.66,633496.0,71.102,71.1982,71.0378,71.0859,633496.0
2017-04-25 12:30:00,88.65,88.65,88.43,88.48,530048.0,71.0779,71.0779,70.9015,70.9416,530048.0
2017-04-25 13:00:00,88.48,88.66,88.47,88.56,649153.0,70.9416,71.0859,70.9336,71.0058,649153.0
2017-04-25 13:30:00,88.56,88.7,88.47,88.62,702678.0,71.0058,71.118,70.9336,71.0539,702678.0
2017-04-25 14:00:00,88.62,88.73,88.58,88.67,829188.0,71.0539,71.1421,71.0218,71.094,829188.0
2017-04-25 14:30:00,88.67,88.78,88.63,88.64,623637.0,71.094,71.1822,71.0619,71.0699,623637.0
2017-04-25 15:00:00,88.65,88.7,88.49,88.51,698917.0,71.0779,71.118,70.9496,70.9657,698917.0
2017-04-25 15:30:00,88.5,88.51,88.27,88.27,1717036.0,70.9577,70.9657,70.7732,70.7732,1717036.0
2017-04-26 09:30:00,88.35,88.61,88.17,88.53,1408234.0,70.8374,71.0459,70.6931,70.9817,1408234.0
2017-04-26 10:00:00,88.53,88.53,88.18,88.26,685599.0,70.9817,70.9817,70.7011,70.7652,685599.0
2017-04-26 10:30:00,88.26,88.4,88.19,88.38,573717.0,70.7652,70.8775,70.7091,70.8614,573717.0
2017-04-26 11:00:00,88.38,88.69,88.32,88.64,942715.0,70.8614,71.11,70.8133,71.0699,942715.0
2017-04-26 11:30:00,88.64,88.64,88.14,88.4,745608.0,71.0699,71.0699,70.669,70.8775,745608.0
2017-04-26 12:00:00,88.39,88.57,88.33,88.41,412213.0,70.8695,71.0138,70.8214,70.8855,412213.0
2017-04-26 12:30:00,88.41,88.74,88.4,88.7,449179.0,70.8855,71.1501,70.8775,71.118,449179.0
2017-04-26 13:00:00,88.69,88.89,88.69,88.77,654244.0,71.11,71.2704,71.11,71.1741,654244.0
2017-04-26 13:30:00,88.77,89.05,88.63,88.8,1014476.0,71.1741,71.3986,71.0619,71.1982,1014476.0
2017-04-26 14:00:00,88.81,88.81,88.6,88.75,853688.0,71.2062,71.2062,71.0378,71.1581,853688.0
2017-04-26 14:30:00,88.75,88.93,88.74,88.76,717483.0,71.1581,71.3024,71.1501,71.1661,717483.0
2017-04-26 15:00:00,88.76,88.82,88.61,88.7,567006.0,71.1661,71.2142,71.0459,71.118,567006.0
2017-04-26 15:30:00,88.7,88.72,88.37,88.42,1857729.0,71.118,71.1341,70.8534,70.8935,1857729.0
2017-04-27 09:30:00,88.37,88.37,87.92,87.93,1077619.0,70.8534,70.8534,70.4926,70.5006,1077619.0
2017-04-27 10:00:00,87.93,87.95,87.4,87.41,1272633.0,70.5006,70.5167,70.0757,70.0837,1272633.0
2017-04-27 10:30:00,87.42,87.55,87.09,87.32,1187082.0,70.0917,70.196,69.8271,70.0116,1187082.0
2017-04-27 11:00:00,87.33,87.41,87.23,87.3,902171.0,70.0196,70.0837,69.9394,69.9955,902171.0
2017-04-27 11:30:00,87.31,87.33,87.01,87.22,741630.0,70.0035,70.0196,69.763,69.9314,741630.0
2017-04-27 12:00:00,87.23,87.47,87.22,87.31,515130.0,69.9394,70.1318,69.9314,70.0035,515130.0
2017-04-27 12:30:00,87.31,87.66,87.3,87.64,626428.0,70.0035,70.2842,69.9955,70.2681,626428.0
2017-04-27 13:00:00,87.64,87.65,87.45,87.55,782371.0,70.2681,70.2761,70.1158,70.196,782371.0
2017-04-27 13:30:00,87.55,87.65,87.48,87.58,603429.0,70.196,70.2761,70.1398,70.22,603429.0
2017-04-27 14:00:00,87.57,87.71,87.45,87.7,575694.0,70.212,70.3243,70.1158,70.3162,575694.0
2017-04-27 14:30:00,87.7,87.78,87.64,87.73,455266.0,70.3162,70.3804,70.2681,70.3403,455266.0
2017-04-27 15:00:00,87.72,87.78,87.62,87.71,630820.0,70.3323,70.3804,70.2521,70.3243,630820.0
2017-04-27 15:30:00,87.71,87.75,87.59,87.62,1491694.0,70.3243,70.3563,70.228,70.2521,1491694.0
2017-04-28 09:30:00,87.6,87.85,87.38,87.8,1079875.0,70.2361,70.4365,70.0597,70.3964,1079875.0
2017-04-28 10:00:00,87.81,87.82,87.49,87.67,684160.0,70.4044,70.4124,70.1479,70.2922,684160.0
2017-04-28 10:30:00,87.68,87.77,87.54,87.63,614983.0,70.3002,70.3724,70.1879,70.2601,614983.0
2017-04-28 11:00:00,87.63,87.77,87.49,87.57,625491.0,70.2601,70.3724,70.1479,70.212,625491.0
2017-04-28 11:30:00,87.57,87.6,87.38,87.48,475100.0,70.212,70.2361,70.0597,70.1398,475100.0
2017-04-28 12:00:00,87.48,87.6,87.45,87.48,365168.0,70.1398,70.2361,70.1158,70.1398,365168.0
2017-04-28 12:30:00,87.48,87.49,87.37,87.43,386391.0,70.1398,70.1479,70.0516,70.0998,386391.0
2017-04-28 13:00:00,87.42,87.47,87.35,87.44,300546.0,70.0917,70.1318,70.0356,70.1078,300546.0
2017-04-28 13:30:00,87.43,87.46,87.24,87.26,547732.0,70.0998,70.1238,69.9474,69.9634,547732.0
2017-04-28 14:00:00,87.26,87.32,87.11,87.16,551900.0,69.9634,70.0116,69.8432,69.8833,551900.0
2017-04-28 14:30:00,87.16,87.21,87.02,87.03,560340.0,69.8833,69.9234,69.771,69.779,560340.0
2017-04-28 15:00:00,87.03,87.23,87.03,87.06,499150.0,69.779,69.9394,69.779,69.8031,499150.0
2017-04-28 15:30:00,87.06,87.07,86.95,86.96,1792395.0,69.8031,69.8111,69.7149,69.7229,1792395.0
2017-05-01 09:30:00,87.36,87.45,87.18,87.31,1468585.0,70.0436,70.1158,69.8993,70.0035,1468585.0
2017-05-01 10:00:00,87.3,87.34,87.14,87.27,849330.0,69.9955,70.0276,69.8672,69.9715,849330.0
2017-05-01 10:30:00,87.27,87.42,87.26,87.38,713080.0,69.9715,70.0917,69.9634,70.0597,713080.0
2017-05-01 11:00:00,87.38,87.58,87.37,87.39,734175.0,70.0597,70.22,70.0516,70.0677,734175.0
2017-05-01 11:30:00,87.39,87.59,87.31,87.53,726445.0,70.0677,70.228,70.0035,70.1799,726445.0
2017-05-01 12:00:00,87.54,87.63,87.51,87.55,856752.0,70.1879,70.2601,70.1639,70.196,856752.0
2017-05-01 12:30:00,87.56,87.74,86.56,87.28,2431863.0,70.204,70.3483,69.4022,69.9795,2431863.0
2017-05-01 13:00:00,87.29,87.52,87.08,87.45,1010595.0,69.9875,70.1719,69.8191,70.1158,1010595.0
2017-05-01 13:30:00,87.45,87.55,87.37,87.46,1029475.0,70.1158,70.196,70.0516,70.1238,1029475.0
2017-05-01 14:00:00,87.46,87.59,87.42,87.47,915734.0,70.1238,70.228,70.0917,70.1318,915734.0
2017-05-01 14:30:00,87.46,87.48,87.36,87.43,581592.0,70.1238,70.1398,70.0436,70.0998,581592.0
2017-05-01 15:00:00,87.44,87.47,87.19,87.19,643952.0,70.1078,70.1318,69.9073,69.9073,643952.0
2017-05-01 15:30:00,87.2,87.31,87.05,87.09,1535644.0,69.9153,70.0035,69.7951,69.8271,1535644.0
2017-05-02 09:30:00,86.71,86.88,86.38,86.38,1975351.0,69.5225,69.6588,69.2579,69.2579,1975351.0
2017-05-02 10:00:00,86.39,86.52,86.1,86.16,1141494.0,69.2659,69.3701,69.0334,69.0815,1141494.0
2017-05-02 10:30:00,86.16,86.24,86.02,86.16,1093325.0,69.0815,69.1456,68.9692,69.0815,1093325.0
2017-05-02 11:00:00,86.17,86.39,86.12,86.35,857653.0,69.0895,69.2659,69.0494,69.2338,857653.0
2017-05-02 11:30:00,86.34,86.44,86.23,86.3,674247.0,69.2258,69.306,69.1376,69.1937,674247.0
2017-05-02 12:00:00,86.29,86.42,86.27,86.33,552628.0,69.1857,69.29,69.1697,69.2178,552628.0
2017-05-02 12:30:00,86.34,86.43,86.26,86.4,479999.0,69.2258,69.298,69.1617,69.2739,479999.0
2017-05-02 13:00:00,86.41,86.49,86.32,86.36,447571.0,69.2819,69.3461,69.2098,69.2418,447571.0
2017-05-02 13:30:00,86.36,86.41,86.21,86.24,520970.0,69.2418,69.2819,69.1216,69.1456,520970.0
2017-05-02 14:00:00,86.23,86.41,86.23,86.33,563048.0,69.1376,69.2819,69.1376,69.2178,563048.0
2017-05-02 14:30:00,86.33,86.36,86.24,86.36,514762.0,69.2178,69.2418,69.1456,69.2418,514762.0
2017-05-02 15:00:00,86.36,86.41,86.27,86.4,872709.0,69.2418,69.2819,69.1697,69.2739,872709.0
2017-05-02 15:30:00,86.4,86.56,86.19,86.46,2214840.0,69.2739,69.4022,69.1055,69.322,2214840.0
2017-05-03 09:30:00,86.1,86.62,86.02,86.5,1218576.0,69.0334,69.4503,68.9692,69.3541,1218576.0
2017-05-03 10:00:00,86.5,86.72,86.42,86.7,904331.0,69.3541,69.5305,69.29,69.5145,904331.0
2017-05-03 10:30:00,86.69,86.78,86.5,86.56,740016.0,69.5064,69.5786,69.3541,69.4022,740016.0
2017-05-03 11:00:00,86.56,86.59,86.43,86.48,422852.0,69.4022,69.4263,69.298,69.3381,422852.0
2017-05-03 11:30:00,86.48,86.62,86.43,86.59,523017.0,69.3381,69.4503,69.298,69.4263,523017.0
2017-05-03 12:00:00,86.58,86.71,86.54,86.67,600638.0,69.4182,69.5225,69.3862,69.4904,600638.0
2017-05-03 12:30:00,86.67,86.7,86.51,86.56,347856.0,69.4904,69.5145,69.3621,69.4022,347856.0
2017-05-03 13:00:00,86.55,86.63,86.49,86.61,397170.0,69.3942,69.4583,69.3461,69.4423,397170.0
2017-05-03 13:30:00,86.62,86.72,86.52,86.57,392158.0,69.4503,69.5305,69.3701,69.4102,392158.0
2017-05-03 14:00:00,86.57,86.96,86.52,86.82,1147628.0,69.4102,69.7229,69.3701,69.6107,1147628.0
2017-05-03 14:30:00,86.82,87.02,86.75,86.94,629526.0,69.6107,69.771,69.5545,69.7069,629526.0
2017-05-03 15:00:00,86.93,87.0,86.81,86.89,686121.0,69.6989,69.755,69.6026,69.6668,686121.0
2017-05-03 15:30:00,86.89,87.1,86.88,86.99,1422656.0,69.6668,69.8352,69.6588,69.747,1422656.0
2017-05-04 09:30:00,87.69,87.73,87.2,87.42,1703686.0,70.3082,70.3403,69.9153,70.0917,1703686.0
2017-05-04 10:00:00,87.42,87.46,87.22,87.37,900180.0,70.0917,70.1238,69.9314,70.0516,900180.0
2017-05-04 10:30:00,87.37,87.38,86.87,86.97,787407.0,70.0516,70.0597,69.6508,69.7309,787407.0
2017-05-04 11:00:00,86.98,87.18,86.93,87.04,574643.0,69.739,69.8993,69.6989,69.7871,574643.0
2017-05-04 11:30:00,87.05,87.2,86.92,86.94,446610.0,69.7951,69.9153,69.6908,69.7069,446610.0
2017-05-04 12:00:00,86.95,87.0,86.57,86.76,641378.0,69.7149,69.755,69.4102,69.5626,641378.0
2017-05-04 12:30:00,86.75,87.05,86.7,86.97,459990.0,69.5545,69.7951,69.5145,69.7309,459990.0
2017-05-04 13:00:00,86.96,87.09,86.96,87.0,321042.0,69.7229,69.8271,69.7229,69.755,321042.0
2017-05-04 13:30:00,87.0,87.2,86.91,87.16,326139.0,69.755,69.9153,69.6828,69.8833,326139.0
2017-05-04 14:00:00,87.16,87.26,87.01,87.23,621098.0,69.8833,69.9634,69.763,69.9394,621098.0
2017-05-04 14:30:00,87.23,87.31,87.07,87.15,512285.0,69.9394,70.0035,69.8111,69.8753,512285.0
2017-05-04 15:00:00,87.14,87.19,87.06,87.09,460071.0,69.8672,69.9073,69.8031,69.8271,460071.0
2017-05-04 15:30:00,87.09,87.19,87.01,87.09,934089.0,69.8271,69.9073,69.763,69.8271,934089.0
2017-05-05 09:30:00,87.25,87.34,86.76,86.82,995471.0,69.9554,70.0276,69.5626,69.6107,995471.0
2017-05-05 10:00:00,86.81,87.01,86.76,86.89,909815.0,69.6026,69.763,69.5626,69.6668,909815.0
2017-05-05 10:30:00,86.89,86.95,86.69,86.74,651692.0,69.6668,69.7149,69.5064,69.5465,651692.0
2017-05-05 11:00:00,86.74,86.81,86.64,86.65,429150.0,69.5465,69.6026,69.4663,69.4744,429150.0
2017-05-05 11:30:00,86.65,86.94,86.62,86.9,418380.0,69.4744,69.7069,69.4503,69.6748,418380.0
2017-05-05 12:00:00,86.9,86.92,86.68,86.69,299685.0,69.6748,69.6908,69.4984,69.5064,299685.0
2017-05-05 12:30:00,86.68,86.7,86.42,86.63,505721.0,69.4984,69.5145,69.29,69.4583,505721.0
2017-05-05 13:00:00,86.63,86.67,86.53,86.59,328296.0,69.4583,69.4904,69.3781,69.4263,328296.0
2017-05-05 13:30:00,86.59,86.67,86.56,86.64,437570.0,69.4263,69.4904,69.4022,69.4663,437570.0
2017-05-05 14:00:00,86.64,86.76,86.6,86.71,527794.0,69.4663,69.5626,69.4343,69.5225,527794.0
2017-05-05 14:30:00,86.71,86.93,86.7,86.86,586943.0,69.5225,69.6989,69.5145,69.6427,586943.0
2017-05-05 15:00:00,86.86,86.98,86.85,86.92,548495.0,69.6427,69.739,69.6347,69.6908,548495.0
2017-05-05 15:30:00,86.92,86.99,86.86,86.99,1169959.0,69.6908,69.747,69.6427,69.747,1169959.0
2017-05-08 09:30:00,87.04,87.32,86.85,86.94,1048252.0,69.7871,70.0116,69.6347,69.7069,1048252.0
2017-05-08 10:00:00,86.94,87.27,86.92,87.15,674945.0,69.7069,69.9715,69.6908,69.8753,674945.0
2017-05-08 10:30:00,87.16,87.28,87.02,87.03,643209.0,69.8833,69.9795,69.771,69.779,643209.0
2017-05-08 11:00:00,87.04,87.11,87.0,87.06,391399.0,69.7871,69.8432,69.755,69.8031,391399.0
2017-05-08 11:30:00,87.06,87.11,86.9,87.0,366032.0,69.8031,69.8432,69.6748,69.755,366032.0
2017-05-08 12:00:00,87.0,87.04,86.74,86.76,491239.0,69.755,69.7871,69.5465,69.5626,491239.0
2017-05-08 12:30:00,86.76,86.91,86.64,86.82,526480.0,69.5626,69.6828,69.4663,69.6107,526480.0
2017-05-08 13:00:00,86.83,86.93,86.81,86.91,304547.0,69.6187,69.6989,69.6026,69.6828,304547.0
2017-05-08 13:30:00,86.91,87.06,86.89,87.06,334451.0,69.6828,69.8031,69.6668,69.8031,334451.0
2017-05-08 14:00:00,87.05,87.06,86.94,87.03,308130.0,69.7951,69.8031,69.7069,69.779,308130.0
2017-05-08 14:30:00,87.02,87.03,86.93,86.95,243995.0,69.771,69.779,69.6989,69.7149,243995.0
2017-05-08 15:00:00,86.95,87.04,86.9,86.98,289027.0,69.7149,69.7871,69.6748,69.739,289027.0
2017-05-08 15:30:00,86.99,87.08,86.94,87.07,867925.0,69.747,69.8191,69.7069,69.8111,867925.0
2017-05-09 09:30:00,87.26,87.68,87.19,87.53,1078902.0,69.9634,70.3002,69.9073,70.1799,1078902.0
2017-05-09 10:00:00,87.53,87.84,87.52,87.64,847899.0,70.1799,70.4285,70.1719,70.2681,847899.0
2017-05-09 10:30:00,87.63,87.66,87.46,87.57,704824.0,70.2601,70.2842,70.1238,70.212,704824.0
2017-05-09 11:00:00,87.58,87.58,87.26,87.34,483018.0,70.22,70.22,69.9634,70.0276,483018.0
2017-05-09 11:30:00,87.34,87.5,87.31,87.47,343289.0,70.0276,70.1559,70.0035,70.1318,343289.0
2017-05-09 12:00:00,87.47,87.48,87.26,87.29,296486.0,70.1318,70.1398,69.9634,69.9875,296486.0
2017-05-09 12:30:00,87.28,87.35,87.16,87.25,401490.0,69.9795,70.0356,69.8833,69.9554,401490.0
2017-05-09 13:00:00,87.25,87.31,87.07,87.09,527722.0,69.9554,70.0035,69.8111,69.8271,527722.0
2017-05-09 13:30:00,87.1,87.3,87.08,87.24,331981.0,69.8352,69.9955,69.8191,69.9474,331981.0
2017-05-09 14:00:00,87.24,87.25,87.04,87.05,378534.0,69.9474,69.9554,69.7871,69.7951,378534.0
2017-05-09 14:30:00,87.05,87.16,87.04,87.08,314712.0,69.7951,69.8833,69.7871,69.8191,314712.0
2017-05-09 15:00:00,87.08,87.14,86.98,87.01,509133.0,69.8191,69.8672,69.739,69.763,509133.0
2017-05-09 15:30:00,87.0,87.01,86.5,86.71,1657438.0,69.755,69.763,69.3541,69.5225,1657438.0
2017-05-10 09:30:00,86.63,87.0,86.47,86.97,937326.0,69.4583,69.755,69.33,69.7309,937326.0
2017-05-10 10:00:00,86.97,87.15,86.86,86.93,639338.0,69.7309,69.8753,69.6427,69.6989,639338.0
2017-05-10 10:30:00,86.93,87.15,86.88,87.14,590592.0,69.6989,69.8753,69.6588,69.8672,590592.0
2017-05-10 11:00:00,87.14,87.33,87.09,87.25,475924.0,69.8672,70.0196,69.8271,69.9554,475924.0
2017-05-10 11:30:00,87.24,87.28,87.1,87.11,327522.0,69.9474,69.9795,69.8352,69.8432,327522.0
2017-05-10 12:00:00,87.11,87.2,87.08,87.16,322688.0,69.8432,69.9153,69.8191,69.8833,322688.0
2017-05-10 12:30:00,87.16,87.22,87.1,87.17,239063.0,69.8833,69.9314,69.8352,69.8913,239063.0
2017-05-10 13:00:00,87.16,87.28,87.1,87.19,316514.0,69.8833,69.9795,69.8352,69.9073,316514.0
2017-05-10 13:30:00,87.19,87.33,87.15,87.27,391147.0,69.9073,70.0196,69.8753,69.9715,391147.0
2017-05-10 14:00:00,87.26,87.36,87.18,87.26,365680.0,69.9634,70.0436,69.8993,69.9634,365680.0
2017-05-10 14:30:00,87.26,87.4,87.26,87.33,374181.0,69.9634,70.0757,69.9634,70.0196,374181.0
2017-05-10 15:00:00,87.34,87.38,87.28,87.34,560180.0,70.0276,70.0597,69.9795,70.0276,560180.0
2017-05-10 15:30:00,87.33,87.48,87.32,87.43,1296145.0,70.0196,70.1398,70.0116,70.0998,1296145.0
2017-05-11 09:30:00,87.09,87.39,86.77,86.89,1219266.0,69.8271,70.0677,69.5706,69.6668,1219266.0
2017-05-11 10:00:00,86.88,86.9,86.52,86.59,1034890.0,69.6588,69.6748,69.3701,69.4263,1034890.0
2017-05-11 10:30:00,86.58,86.75,86.35,86.73,1011350.0,69.4182,69.5545,69.2338,69.5385,1011350.0
2017-05-11 11:00:00,86.74,87.16,86.72,87.08,694411.0,69.5465,69.8833,69.5305,69.8191,694411.0
2017-05-11 11:30:00,87.08,87.17,87.02,87.17,536766.0,69.8191,69.8913,69.771,69.8913,536766.0
2017-05-11 12:00:00,87.17,87.48,87.17,87.39,425282.0,69.8913,70.1398,69.8913,70.0677,425282.0
2017-05-11 12:30:00,87.39,87.45,87.25,87.26,411245.0,70.0677,70.1158,69.9554,69.9634,411245.0
2017-05-11 13:00:00,87.26,87.35,87.21,87.22,444926.0,69.9634,70.0356,69.9234,69.9314,444926.0
2017-05-11 13:30:00,87.22,87.35,87.21,87.33,281596.0,69.9314,70.0356,69.9234,70.0196,281596.0
2017-05-11 14:00:00,87.34,87.4,87.24,87.3,592975.0,70.0276,70.0757,69.9474,69.9955,592975.0
2017-05-11 14:30:00,87.31,87.34,87.1,87.17,487640.0,70.0035,70.0276,69.8352,69.8913,487640.0
2017-05-11 15:00:00,87.18,87.22,87.11,87.11,334402.0,69.8993,69.9314,69.8432,69.8432,334402.0
2017-05-11 15:30:00,87.11,87.17,87.05,87.14,887707.0,69.8432,69.8913,69.7951,69.8672,887707.0
2017-05-12 09:30:00,86.68,87.05,86.53,86.78,913401.0,69.4984,69.7951,69.3781,69.5786,913401.0
2017-05-12 10:00:00,86.78,86.87,86.43,86.49,755559.0,69.5786,69.6508,69.298,69.3461,755559.0
2017-05-12 10:30:00,86.5,86.61,86.44,86.47,560223.0,69.3541,69.4423,69.306,69.33,560223.0
2017-05-12 11:00:00,86.47,86.58,86.33,86.5,726776.0,69.33,69.4182,69.2178,69.3541,726776.0
2017-05-12 11:30:00,86.5,86.76,86.49,86.63,514856.0,69.3541,69.5626,69.3461,69.4583,514856.0
2017-05-12 12:00:00,86.62,86.86,86.61,86.83,368292.0,69.4503,69.6427,69.4423,69.6187,368292.0
2017-05-12 12:30:00,86.82,86.9,86.78,86.85,506701.0,69.6107,69.6748,69.5786,69.6347,506701.0
2017-05-12 13:00:00,86.84,86.88,86.78,86.81,257314.0,69.6267,69.6588,69.5786,69.6026,257314.0
2017-05-12 13:30:00,86.82,86.89,86.78,86.88,282047.0,69.6107,69.6668,69.5786,69.6588,282047.0
2017-05-12 14:00:00,86.89,86.94,86.82,86.9,337040.0,69.6668,69.7069,69.6107,69.6748,337040.0
2017-05-12 14:30:00,86.89,86.98,86.88,86.98,382972.0,69.6668,69.739,69.6588,69.739,382972.0
2017-05-12 15:00:00,86.97,86.99,86.84,86.89,326636.0,69.7309,69.747,69.6267,69.6668,326636.0
2017-05-12 15:30:00,86.89,86.94,86.83,86.91,942311.0,69.6668,69.7069,69.6187,69.6828,942311.0
2017-05-15 09:30:00,87.1,87.23,86.86,87.1,1113144.0,69.8352,69.9394,69.6427,69.8352,1113144.0
2017-05-15 10:00:00,87.1,87.44,87.09,87.32,765418.0,69.8352,70.1078,69.8271,70.0116,765418.0
2017-05-15 10:30:00,87.33,87.35,87.17,87.31,479453.0,70.0196,70.0356,69.8913,70.0035,479453.0
2017-05-15 11:00:00,87.31,87.38,87.25,87.29,332631.0,70.0035,70.0597,69.9554,69.9875,332631.0
2017-05-15 11:30:00,87.3,87.36,87.18,87.24,381962.0,69.9955,70.0436,69.8993,69.9474,381962.0
2017-05-15 12:00:00,87.23,87.36,87.2,87.29,380166.0,69.9394,70.0436,69.9153,69.9875,380166.0
2017-05-15 12:30:00,87.29,87.43,87.24,87.37,355168.0,69.9875,70.0998,69.9474,70.0516,355168.0
2017-05-15 13:00:00,87.38,87.43,87.31,87.39,347800.0,70.0597,70.0998,70.0035,70.0677,347800.0
2017-05-15 13:30:00,87.4,87.49,87.4,87.41,547520.0,70.0757,70.1479,70.0757,70.0837,547520.0
2017-05-15 14:00:00,87.42,87.43,87.22,87.23,439893.0,70.0917,70.0998,69.9314,69.9394,439893.0
2017-05-15 14:30:00,87.24,87.26,87.11,87.17,540091.0,69.9474,69.9634,69.8432,69.8913,540091.0
2017-05-15 15:00:00,87.17,87.26,87.14,87.2,330121.0,69.8913,69.9634,69.8672,69.9153,330121.0
2017-05-15 15:30:00,87.21,87.39,87.19,87.33,1119853.0,69.9234,70.0677,69.9073,70.0196,1119853.0
2017-05-16 09:30:00,87.36,87.99,87.34,87.96,968513.0,70.0436,70.5487,70.0276,70.5247,968513.0
2017-05-16 10:00:00,87.96,88.09,87.82,87.82,1137310.0,70.5247,70.6289,70.4124,70.4124,1137310.0
2017-05-16 10:30:00,87.82,87.93,87.48,87.5,772934.0,70.4124,70.5006,70.1398,70.1559,772934.0
2017-05-16 11:00:00,87.51,87.74,87.39,87.71,634274.0,70.1639,70.3483,70.0677,70.3243,634274.0
2017-05-16 11:30:00,87.71,87.96,87.63,87.94,436573.0,70.3243,70.5247,70.2601,70.5087,436573.0
2017-05-16 12:00:00,87.94,87.95,87.81,87.83,375638.0,70.5087,70.5167,70.4044,70.4205,375638.0
2017-05-16 12:30:00,87.84,87.84,87.64,87.7,472761.0,70.4285,70.4285,70.2681,70.3162,472761.0
2017-05-16 13:00:00,87.69,87.83,87.66,87.76,345526.0,70.3082,70.4205,70.2842,70.3643,345526.0
2017-05-16 13:30:00,87.76,87.81,87.66,87.7,317896.0,70.3643,70.4044,70.2842,70.3162,317896.0
2017-05-16 14:00:00,87.7,87.77,87.64,87.7,437849.0,70.3162,70.3724,70.2681,70.3162,437849.0
2017-05-16 14:30:00,87.69,87.74,87.62,87.67,371693.0,70.3082,70.3483,70.2521,70.2922,371693.0
2017-05-16 15:00:00,87.68,87.71,87.62,87.7,431463.0,70.3002,70.3243,70.2521,70.3162,431463.0
2017-05-16 15:30:00,87.7,87.75,87.6,87.61,984353.0,70.3162,70.3563,70.2361,70.2441,984353.0
2017-05-17 09:30:00,86.11,86.39,85.51,85.51,2508758.0,69.0414,69.2659,68.5603,68.5603,2508758.0
2017-05-17 10:00:00,85.51,85.69,85.33,85.51,1797665.0,68.5603,68.7047,68.416,68.5603,1797665.0
2017-05-17 10:30:00,85.5,85.62,85.08,85.12,1421949.0,68.5523,68.6485,68.2156,68.2476,1421949.0
2017-05-17 11:00:00,85.12,85.46,85.05,85.34,989139.0,68.2476,68.5202,68.1915,68.424,989139.0
2017-05-17 11:30:00,85.34,85.4,85.17,85.31,701032.0,68.424,68.4721,68.2877,68.4,701032.0
2017-05-17 12:00:00,85.32,85.32,84.96,84.99,903580.0,68.408,68.408,68.1194,68.1434,903580.0
2017-05-17 12:30:00,84.99,85.26,84.87,85.22,880141.0,68.1434,68.3599,68.0472,68.3278,880141.0
2017-05-17 13:00:00,85.21,85.24,84.88,84.9,905464.0,68.3198,68.3439,68.0552,68.0712,905464.0
2017-05-17 13:30:00,84.91,84.91,84.51,84.58,972158.0,68.0793,68.0793,67.7586,67.8147,972158.0
2017-05-17 14:00:00,84.57,84.64,84.05,84.19,1557912.0,67.8067,67.8628,67.3897,67.502,1557912.0
2017-05-17 14:30:00,84.2,84.35,83.97,84.32,1403603.0,67.51,67.6303,67.3256,67.6062,1403603.0
2017-05-17 15:00:00,84.32,84.55,84.05,84.28,2828881.0,67.6062,67.7906,67.3897,67.5741,2828881.0
2017-05-17 15:30:00,84.28,84.41,84.01,84.23,3815972.0,67.5741,67.6784,67.3577,67.5341,3815972.0
2017-05-18 09:30:00,84.07,84.8,83.98,83.99,2711158.0,67.4058,67.9911,67.3336,67.3416,2711158.0
2017-05-18 10:00:00,83.99,84.59,83.97,84.49,2304895.0,67.3416,67.8227,67.3256,67.7425,2304895.0
2017-05-18 10:30:00,84.49,84.61,83.97,84.15,1361611.0,67.7425,67.8387,67.3256,67.4699,1361611.0
2017-05-18 11:00:00,84.15,84.43,83.93,83.93,1515014.0,67.4699,67.6944,67.2935,67.2935,1515014.0
2017-05-18 11:30:00,83.94,84.08,83.51,83.56,1150894.0,67.3015,67.4138,66.9568,66.9969,1150894.0
2017-05-18 12:00:00,83.57,83.72,83.42,83.61,1658341.0,67.0049,67.1251,66.8846,67.0369,1658341.0
2017-05-18 12:30:00,83.61,83.82,83.44,83.72,1101106.0,67.0369,67.2053,66.9006,67.1251,1101106.0
2017-05-18 13:00:00,83.73,83.84,83.36,83.4,1069564.0,67.1332,67.2214,66.8365,66.8686,1069564.0
2017-05-18 13:30:00,83.4,83.86,83.38,83.81,1130306.0,66.8686,67.2374,66.8525,67.1973,1130306.0
2017-05-18 14:00:00,83.83,84.48,83.82,84.3,1713490.0,67.2133,67.7345,67.2053,67.5902,1713490.0
2017-05-18 14:30:00,84.3,84.48,84.3,84.36,1023607.0,67.5902,67.7345,67.5902,67.6383,1023607.0
2017-05-18 15:00:00,84.37,84.38,84.09,84.18,970097.0,67.6463,67.6543,67.4218,67.494,970097.0
2017-05-18 15:30:00,84.17,84.3,83.94,84.0,2169386.0,67.4859,67.5902,67.3015,67.3496,2169386.0
2017-05-19 09:30:00,84.21,84.84,84.15,84.75,2574600.0,67.518,68.0231,67.4699,67.951,2574600.0
2017-05-19 10:00:00,84.74,85.08,84.73,84.9,1150092.0,67.943,68.2156,67.9349,68.0712,1150092.0
2017-05-19 10:30:00,84.9,84.96,84.75,84.92,694328.0,68.0712,68.1194,67.951,68.0873,694328.0
2017-05-19 11:00:00,84.92,85.07,84.82,85.07,603235.0,68.0873,68.2075,68.0071,68.2075,603235.0
2017-05-19 11:30:00,85.08,85.09,84.83,84.95,414569.0,68.2156,68.2236,68.0151,68.1113,414569.0
2017-05-19 12:00:00,84.94,85.08,84.92,85.07,481145.0,68.1033,68.2156,68.0873,68.2075,481145.0
2017-05-19 12:30:00,85.06,85.28,85.06,85.19,481977.0,68.1995,68.3759,68.1995,68.3038,481977.0
2017-05-19 13:00:00,85.19,85.24,85.09,85.2,443497.0,68.3038,68.3439,68.2236,68.3118,443497.0
2017-05-19 13:30:00,85.2,85.28,85.12,85.25,399888.0,68.3118,68.3759,68.2476,68.3519,399888.0
2017-05-19 14:00:00,85.25,85.32,85.14,85.17,452523.0,68.3519,68.408,68.2637,68.2877,452523.0
2017-05-19 14:30:00,85.16,85.34,85.13,85.18,574083.0,68.2797,68.424,68.2557,68.2957,574083.0
2017-05-19 15:00:00,85.17,85.21,84.62,84.72,1083120.0,68.2877,68.3198,67.8467,67.9269,1083120.0
2017-05-19 15:30:00,84.7,84.8,84.58,84.76,1614880.0,67.9109,67.9911,67.8147,67.959,1614880.0
2017-05-22 09:30:00,85.18,85.29,84.64,84.77,1153458.0,68.2957,68.3839,67.8628,67.967,1153458.0
2017-05-22 10:00:00,84.77,84.94,84.36,84.41,863923.0,67.967,68.1033,67.6383,67.6784,863923.0
2017-05-22 10:30:00,84.42,84.53,84.26,84.39,931635.0,67.6864,67.7746,67.5581,67.6623,931635.0
2017-05-22 11:00:00,84.38,84.65,84.21,84.63,892740.0,67.6543,67.8708,67.518,67.8548,892740.0
2017-05-22 11:30:00,84.63,84.87,84.61,84.85,615631.0,67.8548,68.0472,67.8387,68.0312,615631.0
2017-05-22 12:00:00,84.85,85.09,84.82,84.96,562043.0,68.0312,68.2236,68.0071,68.1194,562043.0
2017-05-22 12:30:00,84.96,84.97,84.68,84.7,584111.0,68.1194,68.1274,67.8949,67.9109,584111.0
2017-05-22 13:00:00,84.7,84.8,84.68,84.72,384764.0,67.9109,67.9911,67.8949,67.9269,384764.0
2017-05-22 13:30:00,84.73,84.74,84.57,84.59,393736.0,67.9349,67.943,67.8067,67.8227,393736.0
2017-05-22 14:00:00,84.58,84.69,84.54,84.62,562569.0,67.8147,67.9029,67.7826,67.8467,562569.0
2017-05-22 14:30:00,84.62,84.83,84.61,84.72,430814.0,67.8467,68.0151,67.8387,67.9269,430814.0
2017-05-22 15:00:00,84.72,84.81,84.63,84.68,502819.0,67.9269,67.9991,67.8548,67.8949,502819.0
2017-05-22 15:30:00,84.68,84.75,84.61,84.69,1327114.0,67.8949,67.951,67.8387,67.9029,1327114.0
2017-05-23 09:30:00,84.75,85.07,84.51,84.78,987911.0,67.951,68.2075,67.7586,67.975,987911.0
2017-05-23 10:00:00,84.79,84.9,84.55,84.86,612075.0,67.983,68.0712,67.7906,68.0392,612075.0
2017-05-23 10:30:00,84.86,85.0,84.82,84.89,508992.0,68.0392,68.1514,68.0071,68.0632,508992.0
2017-05-23 11:00:00,84.89,85.13,84.85,85.11,688727.0,68.0632,68.2557,68.0312,68.2396,688727.0
2017-05-23 11:30:00,85.11,85.4,85.07,85.32,742209.0,68.2396,68.4721,68.2075,68.408,742209.0
2017-05-23 12:00:00,85.32,85.55,85.31,85.36,702006.0,68.408,68.5924,68.4,68.4401,702006.0
2017-05-23 12:30:00,85.35,85.5,85.33,85.38,422944.0,68.432,68.5523,68.416,68.4561,422944.0
2017-05-23 13:00:00,85.37,85.58,85.36,85.56,503887.0,68.4481,68.6165,68.4401,68.6004,503887.0
2017-05-23 13:30:00,85.55,85.56,85.46,85.51,473569.0,68.5924,68.6004,68.5202,68.5603,473569.0
2017-05-23 14:00:00,85.5,85.66,85.46,85.6,560502.0,68.5523,68.6806,68.5202,68.6325,560502.0
2017-05-23 14:30:00,85.59,86.07,85.59,85.9,998501.0,68.6245,69.0093,68.6245,68.873,998501.0
2017-05-23 15:00:00,85.89,86.04,85.81,85.81,935052.0,68.865,68.9853,68.8009,68.8009,935052.0
2017-05-23 15:30:00,85.81,85.85,85.67,85.77,1745897.0,68.8009,68.8329,68.6886,68.7688,1745897.0
2017-05-24 09:30:00,85.85,85.97,85.58,85.65,1235624.0,68.8329,68.9292,68.6165,68.6726,1235624.0
2017-05-24 10:00:00,85.65,85.73,85.47,85.72,723785.0,68.6726,68.7367,68.5283,68.7287,723785.0
2017-05-24 10:30:00,85.72,85.74,85.39,85.39,713582.0,68.7287,68.7447,68.4641,68.4641,713582.0
2017-05-24 11:00:00,85.39,85.42,85.24,85.4,614725.0,68.4641,68.4882,68.3439,68.4721,614725.0
2017-05-24 11:30:00,85.41,85.51,85.31,85.36,530994.0,68.4802,68.5603,68.4,68.4401,530994.0
2017-05-24 12:00:00,85.36,85.69,85.34,85.65,542811.0,68.4401,68.7047,68.424,68.6726,542811.0
2017-05-24 12:30:00,85.66,85.69,85.58,85.67,423438.0,68.6806,68.7047,68.6165,68.6886,423438.0
2017-05-24 13:00:00,85.68,85.68,85.46,85.59,421149.0,68.6966,68.6966,68.5202,68.6245,421149.0
2017-05-24 13:30:00,85.59,85.66,85.53,85.54,296211.0,68.6245,68.6806,68.5764,68.5844,296211.0
2017-05-24 14:00:00,85.54,85.76,85.28,85.64,940958.0,68.5844,68.7608,68.3759,68.6646,940958.0
2017-05-24 14:30:00,85.63,85.72,85.55,85.57,418448.0,68.6565,68.7287,68.5924,68.6084,418448.0
2017-05-24 15:00:00,85.58,85.67,85.47,85.66,513543.0,68.6165,68.6886,68.5283,68.6806,513543.0
2017-05-24 15:30:00,85.66,85.84,85.65,85.7,1092335.0,68.6806,68.8249,68.6726,68.7127,1092335.0
2017-05-25 09:30:00,85.99,86.08,85.48,85.87,1104825.0,68.9452,69.0173,68.5363,68.849,1104825.0
2017-05-25 10:00:00,85.87,85.94,85.72,85.84,793091.0,68.849,68.9051,68.7287,68.8249,793091.0
2017-05-25 10:30:00,85.84,85.95,85.67,85.67,736281.0,68.8249,68.9131,68.6886,68.6886,736281.0
2017-05-25 11:00:00,85.66,85.73,85.47,85.47,759566.0,68.6806,68.7367,68.5283,68.5283,759566.0
2017-05-25 11:30:00,85.48,85.57,85.11,85.12,772024.0,68.5363,68.6084,68.2396,68.2476,772024.0
2017-05-25 12:00:00,85.13,85.5,85.08,85.46,605674.0,68.2557,68.5523,68.2156,68.5202,605674.0
2017-05-25 12:30:00,85.45,85.71,85.41,85.59,785083.0,68.5122,68.7207,68.4802,68.6245,785083.0
2017-05-25 13:00:00,85.59,85.6,85.26,85.3,595619.0,68.6245,68.6325,68.3599,68.392,595619.0
2017-05-25 13:30:00,85.3,85.43,85.19,85.42,496788.0,68.392,68.4962,68.3038,68.4882,496788.0
2017-05-25 14:00:00,85.43,85.57,85.35,85.46,420232.0,68.4962,68.6084,68.432,68.5202,420232.0
2017-05-25 14:30:00,85.45,85.55,85.38,85.52,557506.0,68.5122,68.5924,68.4561,68.5683,557506.0
2017-05-25 15:00:00,85.51,85.57,85.34,85.34,882936.0,68.5603,68.6084,68.424,68.424,882936.0
2017-05-25 15:30:00,85.35,85.55,85.29,85.34,1474525.0,68.432,68.5924,68.3839,68.424,1474525.0
2017-05-26 09:30:00,85.11,85.39,85.02,85.36,913753.0,68.2396,68.4641,68.1675,68.4401,913753.0
2017-05-26 10:00:00,85.36,85.42,85.17,85.32,548647.0,68.4401,68.4882,68.2877,68.408,548647.0
2017-05-26 10:30:00,85.32,85.49,85.13,85.14,622495.0,68.408,68.5443,68.2557,68.2637,622495.0
2017-05-26 11:00:00,85.14,85.4,85.12,85.38,530733.0,68.2637,68.4721,68.2476,68.4561,530733.0
2017-05-26 11:30:00,85.38,85.44,85.11,85.11,715860.0,68.4561,68.5042,68.2396,68.2396,715860.0
2017-05-26 12:00:00,85.12,85.39,85.11,85.38,442985.0,68.2476,68.4641,68.2396,68.4561,442985.0
2017-05-26 12:30:00,85.38,85.49,85.32,85.4,330919.0,68.4561,68.5443,68.408,68.4721,330919.0
2017-05-26 13:00:00,85.4,85.49,85.33,85.42,348794.0,68.4721,68.5443,68.416,68.4882,348794.0
2017-05-26 13:30:00,85.42,85.47,85.35,85.43,450178.0,68.4882,68.5283,68.432,68.4962,450178.0
2017-05-26 14:00:00,85.43,85.56,85.41,85.55,334772.0,68.4962,68.6004,68.4802,68.5924,334772.0
2017-05-26 14:30:00,85.55,85.56,85.41,85.44,399254.0,68.5924,68.6004,68.4802,68.5042,399254.0
2017-05-26 15:00:00,85.44,85.53,85.39,85.45,433996.0,68.5042,68.5764,68.4641,68.5122,433996.0
2017-05-26 15:30:00,85.44,85.46,85.34,85.34,864176.0,68.5042,68.5202,68.424,68.424,864176.0
2017-05-30 09:30:00,85.13,85.15,84.64,84.94,971595.0,68.2557,68.2717,67.8628,68.1033,971595.0
2017-05-30 10:00:00,84.94,84.98,84.39,84.47,873353.0,68.1033,68.1354,67.6623,67.7265,873353.0
2017-05-30 10:30:00,84.47,84.68,84.46,84.62,743002.0,67.7265,67.8949,67.7185,67.8467,743002.0
2017-05-30 11:00:00,84.62,84.78,84.55,84.56,647367.0,67.8467,67.975,67.7906,67.7986,647367.0
2017-05-30 11:30:00,84.56,84.61,84.47,84.48,648574.0,67.7986,67.8387,67.7265,67.7345,648574.0
2017-05-30 12:00:00,84.49,84.56,84.42,84.52,483910.0,67.7425,67.7986,67.6864,67.7666,483910.0
2017-05-30 12:30:00,84.52,84.55,84.35,84.38,698958.0,67.7666,67.7906,67.6303,67.6543,698958.0
2017-05-30 13:00:00,84.37,84.42,84.26,84.3,433686.0,67.6463,67.6864,67.5581,67.5902,433686.0
2017-05-30 13:30:00,84.29,84.39,84.26,84.27,564058.0,67.5822,67.6623,67.5581,67.5661,564058.0
2017-05-30 14:00:00,84.27,84.28,83.97,83.97,874848.0,67.5661,67.5741,67.3256,67.3256,874848.0
2017-05-30 14:30:00,83.97,84.0,83.82,83.95,821796.0,67.3256,67.3496,67.2053,67.3096,821796.0
2017-05-30 15:00:00,83.94,84.05,83.92,83.96,893499.0,67.3015,67.3897,67.2855,67.3176,893499.0
2017-05-30 15:30:00,83.97,83.97,83.78,83.88,1903257.0,67.3256,67.3256,67.1732,67.2534,1903257.0
2017-05-31 09:30:00,83.74,83.82,82.05,82.4,3729640.0,67.1412,67.2053,65.7862,66.0668,3729640.0
2017-05-31 10:00:00,82.4,82.58,82.01,82.15,2477523.0,66.0668,66.2111,65.7541,65.8663,2477523.0
2017-05-31 10:30:00,82.15,82.58,81.94,82.57,2396628.0,65.8663,66.2111,65.698,66.2031,2396628.0
2017-05-31 11:00:00,82.55,82.64,82.26,82.37,1417385.0,66.1871,66.2592,65.9545,66.0427,1417385.0
2017-05-31 11:30:00,82.36,82.37,82.04,82.1,1127073.0,66.0347,66.0427,65.7782,65.8263,1127073.0
2017-05-31 12:00:00,82.1,82.3,82.1,82.23,853034.0,65.8263,65.9866,65.8263,65.9305,853034.0
2017-05-31 12:30:00,82.23,82.28,82.12,82.16,637752.0,65.9305,65.9706,65.8423,65.8744,637752.0
2017-05-31 13:00:00,82.17,82.27,82.02,82.04,681245.0,65.8824,65.9626,65.7621,65.7782,681245.0
2017-05-31 13:30:00,82.04,82.16,81.88,81.89,927853.0,65.7782,65.8744,65.6499,65.6579,927853.0
2017-05-31 14:00:00,81.89,82.04,81.78,81.96,1045481.0,65.6579,65.7782,65.5697,65.714,1045481.0
2017-05-31 14:30:00,81.96,82.08,81.76,81.77,1017759.0,65.714,65.8102,65.5537,65.5617,1017759.0
2017-05-31 15:00:00,81.77,81.88,81.63,81.84,1469562.0,65.5617,65.6499,65.4494,65.6178,1469562.0
2017-05-31 15:30:00,81.84,82.27,81.82,82.15,3439721.0,65.6178,65.9626,65.6018,65.8663,3439721.0
2017-06-01 09:30:00,82.46,82.51,81.82,81.92,2758393.0,66.1149,66.155,65.6018,65.6819,2758393.0
2017-06-01 10:00:00,81.93,82.51,81.65,82.44,2241667.0,65.69,66.155,65.4655,66.0989,2241667.0
2017-06-01 10:30:00,82.44,82.48,82.26,82.43,1216286.0,66.0989,66.1309,65.9545,66.0908,1216286.0
2017-06-01 11:00:00,82.43,82.55,82.32,82.44,967317.0,66.0908,66.1871,66.0026,66.0989,967317.0
2017-06-01 11:30:00,82.44,82.72,82.35,82.67,1077807.0,66.0989,66.3234,66.0267,66.2833,1077807.0
2017-06-01 12:00:00,82.68,82.74,82.3,82.36,939079.0,66.2913,66.3394,65.9866,66.0347,939079.0
2017-06-01 12:30:00,82.37,82.56,82.34,82.52,693800.0,66.0427,66.1951,66.0187,66.163,693800.0
2017-06-01 13:00:00,82.52,82.85,82.48,82.79,781945.0,66.163,66.4276,66.1309,66.3795,781945.0
2017-06-01 13:30:00,82.79,82.95,82.75,82.76,615094.0,66.3795,66.5078,66.3474,66.3554,615094.0
2017-06-01 14:00:00,82.76,82.87,82.73,82.8,558021.0,66.3554,66.4436,66.3314,66.3875,558021.0
2017-06-01 14:30:00,82.8,82.93,82.75,82.79,758277.0,66.3875,66.4917,66.3474,66.3795,758277.0
2017-06-01 15:00:00,82.78,82.81,82.6,82.7,683318.0,66.3715,66.3955,66.2271,66.3073,683318.0
2017-06-01 15:30:00,82.7,83.08,82.66,83.07,1942512.0,66.3073,66.612,66.2753,66.604,1942512.0
2017-06-02 09:30:00,82.29,82.7,82.12,82.2,2039464.0,65.9786,66.3073,65.8423,65.9064,2039464.0
2017-06-02 10:00:00,82.22,82.47,82.01,82.05,1681531.0,65.9225,66.1229,65.7541,65.7862,1681531.0
2017-06-02 10:30:00,82.05,82.49,81.98,82.42,1686800.0,65.7862,66.139,65.73,66.0828,1686800.0
2017-06-02 11:00:00,82.43,82.58,82.08,82.11,1022489.0,66.0908,66.2111,65.8102,65.8343,1022489.0
2017-06-02 11:30:00,82.11,82.71,82.1,82.69,888485.0,65.8343,66.3153,65.8263,66.2993,888485.0
2017-06-02 12:00:00,82.68,82.86,82.53,82.84,648052.0,66.2913,66.4356,66.171,66.4196,648052.0
2017-06-02 12:30:00,82.84,82.84,82.62,82.67,497732.0,66.4196,66.4196,66.2432,66.2833,497732.0
2017-06-02 13:00:00,82.68,82.76,82.63,82.73,351605.0,66.2913,66.3554,66.2512,66.3314,351605.0
2017-06-02 13:30:00,82.73,82.99,82.7,82.92,524244.0,66.3314,66.5398,66.3073,66.4837,524244.0
2017-06-02 14:00:00,82.92,82.99,82.79,82.82,424272.0,66.4837,66.5398,66.3795,66.4035,424272.0
2017-06-02 14:30:00,82.82,82.88,82.7,82.82,486068.0,66.4035,66.4516,66.3073,66.4035,486068.0
2017-06-02 15:00:00,82.83,82.85,82.69,82.7,594885.0,66.4116,66.4276,66.2993,66.3073,594885.0
2017-06-02 15:30:00,82.7,82.74,82.38,82.54,1834955.0,66.3073,66.3394,66.0508,66.179,1834955.0
2017-06-05 09:30:00,82.64,83.03,82.58,83.01,938478.0,66.2592,66.5719,66.2111,66.5559,938478.0
2017-06-05 10:00:00,83.0,83.24,82.97,83.17,645070.0,66.5479,66.7403,66.5238,66.6842,645070.0
2017-06-05 10:30:00,83.17,83.36,83.14,83.34,753611.0,66.6842,66.8365,66.6601,66.8205,753611.0
2017-06-05 11:00:00,83.35,83.5,83.23,83.31,768036.0,66.8285,66.9488,66.7323,66.7964,768036.0
2017-06-05 11:30:00,83.31,83.38,83.11,83.36,481637.0,66.7964,66.8525,66.6361,66.8365,481637.0
2017-06-05 12:00:00,83.36,83.48,83.29,83.42,389759.0,66.8365,66.9327,66.7804,66.8846,389759.0
2017-06-05 12:30:00,83.43,83.47,83.25,83.46,343467.0,66.8926,66.9247,66.7483,66.9167,343467.0
2017-06-05 13:00:00,83.46,83.51,83.28,83.31,356725.0,66.9167,66.9568,66.7724,66.7964,356725.0
2017-06-05 13:30:00,83.31,83.33,83.11,83.16,391399.0,66.7964,66.8124,66.6361,66.6761,391399.0
2017-06-05 14:00:00,83.15,83.2,83.06,83.2,384572.0,66.6681,66.7082,66.596,66.7082,384572.0
2017-06-05 14:30:00,83.19,83.25,83.09,83.09,455098.0,66.7002,66.7483,66.62,66.62,455098.0
2017-06-05 15:00:00,83.1,83.11,82.9,82.95,580736.0,66.628,66.6361,66.4677,66.5078,580736.0
2017-06-05 15:30:00,82.95,82.95,82.76,82.79,1151486.0,66.5078,66.5078,66.3554,66.3795,1151486.0
2017-06-06 09:30:00,82.29,82.58,82.13,82.5,1390357.0,65.9786,66.2111,65.8503,66.147,1390357.0
2017-06-06 10:00:00,82.5,82.97,82.3,82.89,1262717.0,66.147,66.5238,65.9866,66.4597,1262717.0
2017-06-06 10:30:00,82.89,82.89,82.61,82.63,780248.0,66.4597,66.4597,66.2352,66.2512,780248.0
2017-06-06 11:00:00,82.63,82.74,82.46,82.68,776928.0,66.2512,66.3394,66.1149,66.2913,776928.0
2017-06-06 11:30:00,82.68,82.91,82.66,82.73,583063.0,66.2913,66.4757,66.2753,66.3314,583063.0
2017-06-06 12:00:00,82.74,82.89,82.74,82.81,504257.0,66.3394,66.4597,66.3394,66.3955,504257.0
2017-06-06 12:30:00,82.8,82.89,82.78,82.88,366057.0,66.3875,66.4597,66.3715,66.4516,366057.0
2017-06-06 13:00:00,82.88,82.92,82.75,82.89,534977.0,66.4516,66.4837,66.3474,66.4597,534977.0
2017-06-06 13:30:00,82.9,82.95,82.83,82.94,368648.0,66.4677,66.5078,66.4116,66.4998,368648.0
2017-06-06 14:00:00,82.93,83.02,82.89,82.99,452704.0,66.4917,66.5639,66.4597,66.5398,452704.0
2017-06-06 14:30:00,82.98,83.22,82.97,83.09,676905.0,66.5318,66.7243,66.5238,66.62,676905.0
2017-06-06 15:00:00,83.1,83.15,83.0,83.13,663580.0,66.628,66.6681,66.5479,66.6521,663580.0
2017-06-06 15:30:00,83.13,83.14,82.9,82.97,1554817.0,66.6521,66.6601,66.4677,66.5238,1554817.0
2017-06-07 09:30:00,83.31,83.48,83.1,83.35,1397356.0,66.7964,66.9327,66.628,66.8285,1397356.0
2017-06-07 10:00:00,83.35,83.65,83.28,83.62,938771.0,66.8285,67.069,66.7724,67.045,938771.0
2017-06-07 10:30:00,83.61,83.75,83.38,83.72,895980.0,67.0369,67.1492,66.8525,67.1251,895980.0
2017-06-07 11:00:00,83.71,83.73,83.44,83.44,733107.0,67.1171,67.1332,66.9006,66.9006,733107.0
2017-06-07 11:30:00,83.45,83.76,83.42,83.74,590352.0,66.9087,67.1572,66.8846,67.1412,590352.0
2017-06-07 12:00:00,83.73,83.89,83.69,83.74,544585.0,67.1332,67.2614,67.1011,67.1412,544585.0
2017-06-07 12:30:00,83.74,83.78,83.41,83.53,692165.0,67.1412,67.1732,66.8766,66.9728,692165.0
2017-06-07 13:00:00,83.54,83.71,83.49,83.63,533288.0,66.9808,67.1171,66.9407,67.053,533288.0
2017-06-07 13:30:00,83.62,83.71,83.46,83.63,446867.0,67.045,67.1171,66.9167,67.053,446867.0
2017-06-07 14:00:00,83.64,83.8,83.6,83.65,620981.0,67.061,67.1893,67.0289,67.069,620981.0
2017-06-07 14:30:00,83.66,83.94,83.64,83.84,689608.0,67.077,67.3015,67.061,67.2214,689608.0
2017-06-07 15:00:00,83.84,84.08,83.82,84.05,846828.0,67.2214,67.4138,67.2053,67.3897,846828.0
2017-06-07 15:30:00,84.04,84.11,83.85,83.88,1751986.0,67.3817,67.4378,67.2294,67.2534,1751986.0
2017-06-08 09:30:00,83.91,85.25,83.89,85.22,2264644.0,67.2775,68.3519,67.2614,68.3278,2264644.0
2017-06-08 10:00:00,85.23,85.36,84.71,84.83,1457238.0,68.3358,68.4401,67.9189,68.0151,1457238.0
2017-06-08 10:30:00,84.82,84.95,84.68,84.78,735237.0,68.0071,68.1113,67.8949,67.975,735237.0
2017-06-08 11:00:00,84.78,85.47,84.78,85.4,1078056.0,67.975,68.5283,67.975,68.4721,1078056.0
2017-06-08 11:30:00,85.39,85.52,85.28,85.34,939818.0,68.4641,68.5683,68.3759,68.424,939818.0
2017-06-08 12:00:00,85.34,85.69,85.31,85.51,825788.0,68.424,68.7047,68.4,68.5603,825788.0
2017-06-08 12:30:00,85.5,85.72,85.48,85.71,582593.0,68.5523,68.7287,68.5363,68.7207,582593.0
2017-06-08 13:00:00,85.71,85.72,85.47,85.52,802414.0,68.7207,68.7287,68.5283,68.5683,802414.0
2017-06-08 13:30:00,85.51,85.59,85.24,85.53,1144202.0,68.5603,68.6245,68.3439,68.5764,1144202.0
2017-06-08 14:00:00,85.53,85.74,85.15,85.19,1208805.0,68.5764,68.7447,68.2717,68.3038,1208805.0
2017-06-08 14:30:00,85.19,85.31,84.97,85.21,1055652.0,68.3038,68.4,68.1274,68.3198,1055652.0
2017-06-08 15:00:00,85.22,85.28,84.91,85.15,1278616.0,68.3278,68.3759,68.0793,68.2717,1278616.0
2017-06-08 15:30:00,85.15,85.16,84.92,84.95,1861269.0,68.2717,68.2797,68.0873,68.1113,1861269.0
2017-06-09 09:30:00,85.51,86.43,85.39,86.33,2098541.0,68.5603,69.298,68.4641,69.2178,2098541.0
2017-06-09 10:00:00,86.31,86.75,86.13,86.73,1436738.0,69.2018,69.5545,69.0574,69.5385,1436738.0
2017-06-09 10:30:00,86.73,86.83,86.54,86.8,1232241.0,69.5385,69.6187,69.3862,69.5946,1232241.0
2017-06-09 11:00:00,86.8,86.98,86.58,86.77,1150286.0,69.5946,69.739,69.4182,69.5706,1150286.0
2017-06-09 11:30:00,86.77,86.86,86.65,86.67,760773.0,69.5706,69.6427,69.4744,69.4904,760773.0
2017-06-09 12:00:00,86.68,86.95,86.63,86.73,948771.0,69.4984,69.7149,69.4583,69.5385,948771.0
2017-06-09 12:30:00,86.73,86.92,86.62,86.91,633011.0,69.5385,69.6908,69.4503,69.6828,633011.0
2017-06-09 13:00:00,86.9,87.03,86.65,86.77,1013447.0,69.6748,69.779,69.4744,69.5706,1013447.0
2017-06-09 13:30:00,86.77,86.87,86.36,86.39,1057011.0,69.5706,69.6508,69.2418,69.2659,1057011.0
2017-06-09 14:00:00,86.4,86.78,86.39,86.68,839543.0,69.2739,69.5786,69.2659,69.4984,839543.0
2017-06-09 14:30:00,86.67,86.76,86.17,86.28,1774877.0,69.4904,69.5626,69.0895,69.1777,1774877.0
2017-06-09 15:00:00,86.28,86.99,86.24,86.95,1188155.0,69.1777,69.747,69.1456,69.7149,1188155.0
2017-06-09 15:30:00,86.95,87.05,86.58,86.96,2256683.0,69.7149,69.7951,69.4182,69.7229,2256683.0
2017-06-12 09:30:00,87.32,87.74,86.89,87.1,2202696.0,70.0116,70.3483,69.6668,69.8352,2202696.0
2017-06-12 10:00:00,87.11,87.51,87.0,87.2,1735680.0,69.8432,70.1639,69.755,69.9153,1735680.0
2017-06-12 10:30:00,87.21,87.21,86.7,87.14,1281222.0,69.9234,69.9234,69.5145,69.8672,1281222.0
2017-06-12 11:00:00,87.14,87.21,86.64,86.7,993284.0,69.8672,69.9234,69.4663,69.5145,993284.0
2017-06-12 11:30:00,86.7,86.81,86.29,86.58,971532.0,69.5145,69.6026,69.1857,69.4182,971532.0
2017-06-12 12:00:00,86.59,86.84,86.46,86.72,683661.0,69.4263,69.6267,69.322,69.5305,683661.0
2017-06-12 12:30:00,86.72,86.81,86.52,86.53,511294.0,69.5305,69.6026,69.3701,69.3781,511294.0
2017-06-12 13:00:00,86.53,86.75,86.53,86.67,393123.0,69.3781,69.5545,69.3781,69.4904,393123.0
2017-06-12 13:30:00,86.68,86.77,86.58,86.6,416754.0,69.4984,69.5706,69.4182,69.4343,416754.0
2017-06-12 14:00:00,86.59,86.75,86.58,86.63,436413.0,69.4263,69.5545,69.4182,69.4583,436413.0
2017-06-12 14:30:00,86.64,86.87,86.55,86.84,652004.0,69.4663,69.6508,69.3942,69.6267,652004.0
2017-06-12 15:00:00,86.85,87.04,86.8,86.88,826324.0,69.6347,69.7871,69.5946,69.6588,826324.0
2017-06-12 15:30:00,86.89,87.02,86.81,86.99,1578195.0,69.6668,69.771,69.6026,69.747,1578195.0
2017-06-13 09:30:00,87.55,87.85,87.13,87.3,1631503.0,70.196,70.4365,69.8592,69.9955,1631503.0
2017-06-13 10:00:00,87.29,87.29,86.98,87.1,1173863.0,69.9875,69.9875,69.739,69.8352,1173863.0
2017-06-13 10:30:00,87.11,87.21,86.98,87.15,976100.0,69.8432,69.9234,69.739,69.8753,976100.0
2017-06-13 11:00:00,87.15,87.43,87.09,87.31,802899.0,69.8753,70.0998,69.8271,70.0035,802899.0
2017-06-13 11:30:00,87.31,87.61,87.27,87.55,778269.0,70.0035,70.2441,69.9715,70.196,778269.0
2017-06-13 12:00:00,87.55,87.56,87.36,87.5,500660.0,70.196,70.204,70.0436,70.1559,500660.0
2017-06-13 12:30:00,87.49,87.63,87.45,87.62,470920.0,70.1479,70.2601,70.1158,70.2521,470920.0
2017-06-13 13:00:00,87.61,87.61,87.37,87.46,535735.0,70.2441,70.2441,70.0516,70.1238,535735.0
2017-06-13 13:30:00,87.46,87.5,87.34,87.37,447801.0,70.1238,70.1559,70.0276,70.0516,447801.0
2017-06-13 14:00:00,87.36,87.46,87.28,87.31,433515.0,70.0436,70.1238,69.9795,70.0035,433515.0
2017-06-13 14:30:00,87.32,87.48,87.26,87.31,825139.0,70.0116,70.1398,69.9634,70.0035,825139.0
2017-06-13 15:00:00,87.31,87.42,87.25,87.41,785376.0,70.0035,70.0917,69.9554,70.0837,785376.0
2017-06-13 15:30:00,87.41,87.42,87.1,87.27,1500932.0,70.0837,70.0917,69.8352,69.9715,1500932.0
2017-06-14 09:30:00,86.75,86.81,85.88,86.51,1705942.0,69.5545,69.6026,68.857,69.3621,1705942.0
2017-06-14 10:00:00,86.52,86.54,86.21,86.44,906601.0,69.3701,69.3862,69.1216,69.306,906601.0
2017-06-14 10:30:00,86.44,86.57,86.07,86.17,748370.0,69.306,69.4102,69.0093,69.0895,748370.0
2017-06-14 11:00:00,86.16,86.27,86.01,86.23,643720.0,69.0815,69.1697,68.9612,69.1376,643720.0
2017-06-14 11:30:00,86.23,86.27,85.89,85.94,579928.0,69.1376,69.1697,68.865,68.9051,579928.0
2017-06-14 12:00:00,85.94,86.07,85.82,86.01,535538.0,68.9051,69.0093,68.8089,68.9612,535538.0
2017-06-14 12:30:00,86.02,86.26,86.01,86.14,516597.0,68.9692,69.1617,68.9612,69.0655,516597.0
2017-06-14 13:00:00,86.14,86.25,85.97,86.11,649623.0,69.0655,69.1536,68.9292,69.0414,649623.0
2017-06-14 13:30:00,86.1,86.19,86.05,86.18,641214.0,69.0334,69.1055,68.9933,69.0975,641214.0
2017-06-14 14:00:00,86.17,86.6,85.99,86.58,1708644.0,69.0895,69.4343,68.9452,69.4182,1708644.0
2017-06-14 14:30:00,86.58,87.0,86.43,86.58,1886122.0,69.4182,69.755,69.298,69.4182,1886122.0
2017-06-14 15:00:00,86.58,87.19,86.48,87.15,1386982.0,69.4182,69.9073,69.3381,69.8753,1386982.0
2017-06-14 15:30:00,87.15,87.31,87.01,87.09,1771374.0,69.8753,70.0035,69.763,69.8271,1771374.0
2017-06-15 09:30:00,86.25,87.06,86.24,87.03,1655108.0,69.1536,69.8031,69.1456,69.779,1655108.0
2017-06-15 10:00:00,87.03,87.08,86.33,86.5,980957.0,69.779,69.8191,69.2178,69.3541,980957.0
2017-06-15 10:30:00,86.5,86.67,86.42,86.6,877019.0,69.3541,69.4904,69.29,69.4343,877019.0
2017-06-15 11:00:00,86.61,86.87,86.59,86.85,980333.0,69.4423,69.6508,69.4263,69.6347,980333.0
2017-06-15 11:30:00,86.86,87.02,86.8,86.9,650926.0,69.6427,69.771,69.5946,69.6748,650926.0
2017-06-15 12:00:00,86.91,86.95,86.46,86.48,529121.0,69.6828,69.7149,69.322,69.3381,529121.0
2017-06-15 12:30:00,86.48,86.6,86.4,86.42,674568.0,69.3381,69.4343,69.2739,69.29,674568.0
2017-06-15 13:00:00,86.42,86.52,86.33,86.39,463559.0,69.29,69.3701,69.2178,69.2659,463559.0
2017-06-15 13:30:00,86.39,86.54,86.3,86.36,414840.0,69.2659,69.3862,69.1937,69.2418,414840.0
2017-06-15 14:00:00,86.36,86.49,86.29,86.43,580515.0,69.2418,69.3461,69.1857,69.298,580515.0
2017-06-15 14:30:00,86.43,86.54,86.37,86.5,597867.0,69.298,69.3862,69.2499,69.3541,597867.0
2017-06-15 15:00:00,86.5,86.71,86.48,86.66,555864.0,69.3541,69.5225,69.3381,69.4824,555864.0
2017-06-15 15:30:00,86.65,86.68,86.4,86.56,1393585.0,69.4744,69.4984,69.2739,69.4022,1393585.0
2017-06-16 09:30:00,86.85,86.96,86.17,86.3,3608015.0,69.6347,69.7229,69.0895,69.1937,3608015.0
2017-06-16 10:00:00,86.29,86.46,86.23,86.41,604723.0,69.1857,69.322,69.1376,69.2819,604723.0
2017-06-16 10:30:00,86.42,86.74,86.36,86.69,632146.0,69.29,69.5465,69.2418,69.5064,632146.0
2017-06-16 11:00:00,86.69,86.74,86.52,86.7,424223.0,69.5064,69.5465,69.3701,69.5145,424223.0
2017-06-16 11:30:00,86.7,86.79,86.62,86.78,441378.0,69.5145,69.5866,69.4503,69.5786,441378.0
2017-06-16 12:00:00,86.78,86.85,86.58,86.61,465577.0,69.5786,69.6347,69.4182,69.4423,465577.0
2017-06-16 12:30:00,86.61,86.69,86.53,86.59,345246.0,69.4423,69.5064,69.3781,69.4263,345246.0
2017-06-16 13:00:00,86.6,86.63,86.43,86.46,582017.0,69.4343,69.4583,69.298,69.322,582017.0
2017-06-16 13:30:00,86.47,86.47,86.24,86.36,359536.0,69.33,69.33,69.1456,69.2418,359536.0
2017-06-16 14:00:00,86.36,86.36,86.14,86.17,495026.0,69.2418,69.2418,69.0655,69.0895,495026.0
2017-06-16 14:30:00,86.16,86.3,86.01,86.23,610951.0,69.0815,69.1937,68.9612,69.1376,610951.0
2017-06-16 15:00:00,86.22,86.36,86.17,86.17,800004.0,69.1296,69.2418,69.0895,69.0895,800004.0
2017-06-16 15:30:00,86.17,86.27,86.14,86.19,1656132.0,69.0895,69.1697,69.0655,69.1055,1656132.0
2017-06-19 09:30:00,86.97,87.71,86.85,87.67,1702317.0,69.7309,70.3243,69.6347,70.2922,1702317.0
2017-06-19 10:00:00,87.67,87.92,87.61,87.79,1009429.0,70.2922,70.4926,70.2441,70.3884,1009429.0
2017-06-19 10:30:00,87.79,87.93,87.65,87.73,791120.0,70.3884,70.5006,70.2761,70.3403,791120.0
2017-06-19 11:00:00,87.72,87.82,87.5,87.53,876297.0,70.3323,70.4124,70.1559,70.1799,876297.0
2017-06-19 11:30:00,87.53,87.8,87.51,87.75,510746.0,70.1799,70.3964,70.1639,70.3563,510746.0
2017-06-19 12:00:00,87.75,87.84,87.66,87.73,292835.0,70.3563,70.4285,70.2842,70.3403,292835.0
2017-06-19 12:30:00,87.73,87.79,87.61,87.77,417758.0,70.3403,70.3884,70.2441,70.3724,417758.0
2017-06-19 13:00:00,87.79,88.19,87.78,88.15,941506.0,70.3884,70.7091,70.3804,70.677,941506.0
2017-06-19 13:30:00,88.16,88.23,88.09,88.21,927550.0,70.6851,70.7412,70.6289,70.7251,927550.0
2017-06-19 14:00:00,88.22,88.23,87.85,87.95,691271.0,70.7332,70.7412,70.4365,70.5167,691271.0
2017-06-19 14:30:00,87.95,88.03,87.88,88.0,595369.0,70.5167,70.5808,70.4606,70.5568,595369.0
2017-06-19 15:00:00,88.01,88.14,87.99,88.11,788936.0,70.5648,70.669,70.5487,70.645,788936.0
2017-06-19 15:30:00,88.12,88.17,87.98,88.01,2113837.0,70.653,70.6931,70.5407,70.5648,2113837.0
2017-06-20 09:30:00,87.75,87.92,87.54,87.59,1399651.0,70.3563,70.4926,70.1879,70.228,1399651.0
2017-06-20 10:00:00,87.59,87.84,87.54,87.63,750022.0,70.228,70.4285,70.1879,70.2601,750022.0
2017-06-20 10:30:00,87.63,87.82,87.59,87.69,577688.0,70.2601,70.4124,70.228,70.3082,577688.0
2017-06-20 11:00:00,87.68,87.71,87.55,87.69,634946.0,70.3002,70.3243,70.196,70.3082,634946.0
2017-06-20 11:30:00,87.69,87.79,87.64,87.65,399492.0,70.3082,70.3884,70.2681,70.2761,399492.0
2017-06-20 12:00:00,87.66,87.76,87.58,87.64,367667.0,70.2842,70.3643,70.22,70.2681,367667.0
2017-06-20 12:30:00,87.64,87.66,87.37,87.59,847644.0,70.2681,70.2842,70.0516,70.228,847644.0
2017-06-20 13:00:00,87.6,87.66,87.52,87.6,459704.0,70.2361,70.2842,70.1719,70.2361,459704.0
2017-06-20 13:30:00,87.59,87.84,87.59,87.83,457907.0,70.228,70.4285,70.228,70.4205,457907.0
2017-06-20 14:00:00,87.83,87.92,87.74,87.79,431259.0,70.4205,70.4926,70.3483,70.3884,431259.0
2017-06-20 14:30:00,87.79,87.86,87.64,87.66,490453.0,70.3884,70.4445,70.2681,70.2842,490453.0
2017-06-20 15:00:00,87.66,87.73,87.55,87.65,781393.0,70.2842,70.3403,70.196,70.2761,781393.0
2017-06-20 15:30:00,87.64,87.67,87.47,87.54,1884147.0,70.2681,70.2922,70.1318,70.1879,1884147.0
2017-06-21 09:30:00,87.48,87.55,86.9,87.09,1233583.0,70.1398,70.196,69.6748,69.8271,1233583.0
2017-06-21 10:00:00,87.09,87.29,86.96,87.28,668171.0,69.8271,69.9875,69.7229,69.9795,668171.0
2017-06-21 10:30:00,87.28,87.4,87.1,87.1,598215.0,69.9795,70.0757,69.8352,69.8352,598215.0
2017-06-21 11:00:00,87.1,87.1,86.76,86.99,652382.0,69.8352,69.8352,69.5626,69.747,652382.0
2017-06-21 11:30:00,86.98,87.32,86.97,87.27,538165.0,69.739,70.0116,69.7309,69.9715,538165.0
2017-06-21 12:00:00,87.28,87.31,87.12,87.18,379116.0,69.9795,70.0035,69.8512,69.8993,379116.0
2017-06-21 12:30:00,87.18,87.21,86.98,87.01,388150.0,69.8993,69.9234,69.739,69.763,388150.0
2017-06-21 13:00:00,87.01,87.07,86.93,87.0,322520.0,69.763,69.8111,69.6989,69.755,322520.0
2017-06-21 13:30:00,87.01,87.05,86.84,86.95,451740.0,69.763,69.7951,69.6267,69.7149,451740.0
2017-06-21 14:00:00,86.95,87.08,86.85,86.99,447149.0,69.7149,69.8191,69.6347,69.747,447149.0
2017-06-21 14:30:00,86.99,87.16,86.92,87.14,640569.0,69.747,69.8833,69.6908,69.8672,640569.0
2017-06-21 15:00:00,87.14,87.26,87.03,87.26,563403.0,69.8672,69.9634,69.779,69.9634,563403.0
2017-06-21 15:30:00,87.26,87.27,87.03,87.14,1515886.0,69.9634,69.9715,69.779,69.8672,1515886.0
2017-06-22 09:30:00,86.96,87.33,86.65,87.33,1541942.0,69.7229,70.0196,69.4744,70.0196,1541942.0
2017-06-22 10:00:00,87.32,87.34,86.91,86.95,1035454.0,70.0116,70.0276,69.6828,69.7149,1035454.0
2017-06-22 10:30:00,86.95,87.23,86.73,87.11,929898.0,69.7149,69.9394,69.5385,69.8432,929898.0
2017-06-22 11:00:00,87.11,87.36,87.04,87.32,728126.0,69.8432,70.0436,69.7871,70.0116,728126.0
2017-06-22 11:30:00,87.31,87.33,87.0,87.15,696628.0,70.0035,70.0196,69.755,69.8753,696628.0
2017-06-22 12:00:00,87.14,87.17,86.92,87.0,432015.0,69.8672,69.8913,69.6908,69.755,432015.0
2017-06-22 12:30:00,87.01,87.04,86.9,86.95,449312.0,69.763,69.7871,69.6748,69.7149,449312.0
2017-06-22 13:00:00,86.95,87.1,86.93,87.09,313962.0,69.7149,69.8352,69.6989,69.8271,313962.0
2017-06-22 13:30:00,87.08,87.13,87.01,87.07,268366.0,69.8191,69.8592,69.763,69.8111,268366.0
2017-06-22 14:00:00,87.08,87.11,86.93,87.05,578150.0,69.8191,69.8432,69.6989,69.7951,578150.0
2017-06-22 14:30:00,87.05,87.14,86.98,87.14,458423.0,69.7951,69.8672,69.739,69.8672,458423.0
2017-06-22 15:00:00,87.14,87.26,87.01,87.07,602981.0,69.8672,69.9634,69.763,69.8111,602981.0
2017-06-22 15:30:00,87.08,87.1,86.98,87.05,1642331.0,69.8191,69.8352,69.739,69.7951,1642331.0
2017-06-23 09:30:00,87.71,88.0,87.1,87.13,1336434.0,70.3243,70.5568,69.8352,69.8592,1336434.0
2017-06-23 10:00:00,87.13,87.66,86.97,87.04,777240.0,69.8592,70.2842,69.7309,69.7871,777240.0
2017-06-23 10:30:00,87.04,87.35,87.04,87.2,699982.0,69.7871,70.0356,69.7871,69.9153,699982.0
2017-06-23 11:00:00,87.21,87.34,87.14,87.17,593784.0,69.9234,70.0276,69.8672,69.8913,593784.0
2017-06-23 11:30:00,87.17,87.19,87.05,87.07,476202.0,69.8913,69.9073,69.7951,69.8111,476202.0
2017-06-23 12:00:00,87.06,87.13,87.05,87.09,411551.0,69.8031,69.8592,69.7951,69.8271,411551.0
2017-06-23 12:30:00,87.09,87.09,86.96,87.0,564612.0,69.8271,69.8271,69.7229,69.755,564612.0
2017-06-23 13:00:00,87.0,87.04,86.94,87.01,618184.0,69.755,69.7871,69.7069,69.763,618184.0
2017-06-23 13:30:00,87.02,87.18,86.99,87.08,571840.0,69.771,69.8993,69.747,69.8191,571840.0
2017-06-23 14:00:00,87.08,87.15,87.05,87.05,353800.0,69.8191,69.8753,69.7951,69.7951,353800.0
2017-06-23 14:30:00,87.05,87.11,86.96,86.97,502705.0,69.7951,69.8432,69.7229,69.7309,502705.0
2017-06-23 15:00:00,86.96,87.02,86.76,86.78,1174408.0,69.7229,69.771,69.5626,69.5786,1174408.0
2017-06-23 15:30:00,86.78,86.91,86.61,86.84,2508308.0,69.5786,69.6828,69.4423,69.6267,2508308.0
2017-06-26 09:30:00,87.01,87.67,86.84,87.65,1401685.0,69.763,70.2922,69.6267,70.2761,1401685.0
2017-06-26 10:00:00,87.66,87.66,87.28,87.41,925848.0,70.2842,70.2842,69.9795,70.0837,925848.0
2017-06-26 10:30:00,87.41,87.42,86.9,86.93,899691.0,70.0837,70.0917,69.6748,69.6989,899691.0
2017-06-26 11:00:00,86.94,87.12,86.61,87.07,841867.0,69.7069,69.8512,69.4423,69.8111,841867.0
2017-06-26 11:30:00,87.08,87.44,87.04,87.32,510355.0,69.8191,70.1078,69.7871,70.0116,510355.0
2017-06-26 12:00:00,87.31,87.42,87.27,87.27,305545.0,70.0035,70.0917,69.9715,69.9715,305545.0
2017-06-26 12:30:00,87.27,87.36,87.23,87.32,327572.0,69.9715,70.0436,69.9394,70.0116,327572.0
2017-06-26 13:00:00,87.32,87.4,87.23,87.3,248872.0,70.0116,70.0757,69.9394,69.9955,248872.0
2017-06-26 13:30:00,87.3,87.33,87.16,87.2,305744.0,69.9955,70.0196,69.8833,69.9153,305744.0
2017-06-26 14:00:00,87.19,87.4,87.18,87.36,429521.0,69.9073,70.0757,69.8993,70.0436,429521.0
2017-06-26 14:30:00,87.35,87.38,87.25,87.31,416812.0,70.0356,70.0597,69.9554,70.0035,416812.0
2017-06-26 15:00:00,87.31,87.4,87.25,87.33,551578.0,70.0035,70.0757,69.9554,70.0196,551578.0
2017-06-26 15:30:00,87.33,87.42,87.22,87.26,1153256.0,70.0196,70.0917,69.9314,69.9634,1153256.0
2017-06-27 09:30:00,87.71,88.07,87.5,88.02,1435762.0,70.3243,70.6129,70.1559,70.5728,1435762.0
2017-06-27 10:00:00,88.02,88.04,87.75,87.75,959916.0,70.5728,70.5888,70.3563,70.3563,959916.0
2017-06-27 10:30:00,87.74,88.07,87.61,87.99,758517.0,70.3483,70.6129,70.2441,70.5487,758517.0
2017-06-27 11:00:00,87.99,88.57,87.98,88.55,897970.0,70.5487,71.0138,70.5407,70.9977,897970.0
2017-06-27 11:30:00,88.54,88.94,88.54,88.91,881288.0,70.9897,71.3104,70.9897,71.2864,881288.0
2017-06-27 12:00:00,88.9,88.93,88.72,88.82,650675.0,71.2784,71.3024,71.1341,71.2142,650675.0
2017-06-27 12:30:00,88.82,88.86,88.63,88.69,669749.0,71.2142,71.2463,71.0619,71.11,669749.0
2017-06-27 13:00:00,88.69,88.9,88.6,88.84,820278.0,71.11,71.2784,71.0378,71.2303,820278.0
2017-06-27 13:30:00,88.84,88.89,88.43,88.73,1232509.0,71.2303,71.2704,70.9015,71.1421,1232509.0
2017-06-27 14:00:00,88.73,88.76,88.33,88.63,1148877.0,71.1421,71.1661,70.8214,71.0619,1148877.0
2017-06-27 14:30:00,88.63,88.66,88.32,88.36,653307.0,71.0619,71.0859,70.8133,70.8454,653307.0
2017-06-27 15:00:00,88.35,88.45,88.17,88.32,898488.0,70.8374,70.9176,70.6931,70.8133,898488.0
2017-06-27 15:30:00,88.33,88.38,88.05,88.08,2226322.0,70.8214,70.8614,70.5969,70.6209,2226322.0
2017-06-28 09:30:00,88.59,89.61,88.59,89.59,1790258.0,71.0298,71.8476,71.0298,71.8316,1790258.0
2017-06-28 10:00:00,89.59,89.59,88.83,88.84,1289566.0,71.8316,71.8316,71.2222,71.2303,1289566.0
2017-06-28 10:30:00,88.84,89.03,88.8,88.98,1118011.0,71.2303,71.3826,71.1982,71.3425,1118011.0
2017-06-28 11:00:00,88.98,89.37,88.92,89.36,815590.0,71.3425,71.6552,71.2944,71.6472,815590.0
2017-06-28 11:30:00,89.35,89.43,89.13,89.14,541629.0,71.6392,71.7033,71.4628,71.4708,541629.0
2017-06-28 12:00:00,89.14,89.79,89.13,89.73,1122682.0,71.4708,71.992,71.4628,71.9438,1122682.0
2017-06-28 12:30:00,89.73,89.86,89.7,89.73,666178.0,71.9438,72.0481,71.9198,71.9438,666178.0
2017-06-28 13:00:00,89.74,89.87,89.72,89.81,586303.0,71.9519,72.0561,71.9358,72.008,586303.0
2017-06-28 13:30:00,89.8,90.07,89.79,89.99,840232.0,72.0,72.2165,71.992,72.1523,840232.0
2017-06-28 14:00:00,89.99,90.06,89.76,89.77,938618.0,72.1523,72.2084,71.9679,71.9759,938618.0
2017-06-28 14:30:00,89.77,89.99,89.72,89.81,756948.0,71.9759,72.1523,71.9358,72.008,756948.0
2017-06-28 15:00:00,89.81,90.05,89.79,89.98,1163627.0,72.008,72.2004,71.992,72.1443,1163627.0
2017-06-28 15:30:00,89.97,90.07,89.74,89.81,2726527.0,72.1363,72.2165,71.9519,72.008,2726527.0
2017-06-29 09:30:00,92.3,92.65,91.55,91.88,4863305.0,74.0044,74.2851,73.4031,73.6677,4863305.0
2017-06-29 10:00:00,91.88,92.02,91.33,91.81,2896092.0,73.6677,73.7799,73.2267,73.6116,2896092.0
2017-06-29 10:30:00,91.81,91.85,91.5,91.58,1556588.0,73.6116,73.6436,73.363,73.4271,1556588.0
2017-06-29 11:00:00,91.59,91.75,91.16,91.27,1625109.0,73.4352,73.5634,73.0904,73.1786,1625109.0
2017-06-29 11:30:00,91.27,91.3,90.48,90.55,2074702.0,73.1786,73.2026,72.5452,72.6013,2074702.0
2017-06-29 12:00:00,90.55,90.93,90.31,90.61,1376358.0,72.6013,72.906,72.4089,72.6494,1376358.0
2017-06-29 12:30:00,90.61,90.76,90.39,90.57,1017668.0,72.6494,72.7697,72.473,72.6173,1017668.0
2017-06-29 13:00:00,90.57,90.8,90.38,90.51,1039863.0,72.6173,72.8018,72.465,72.5692,1039863.0
2017-06-29 13:30:00,90.52,91.34,90.48,91.27,1474530.0,72.5773,73.2347,72.5452,73.1786,1474530.0
2017-06-29 14:00:00,91.27,91.48,91.11,91.43,1051686.0,73.1786,73.347,73.0503,73.3069,1051686.0
2017-06-29 14:30:00,91.43,91.54,91.27,91.53,1135328.0,73.3069,73.3951,73.1786,73.3871,1135328.0
2017-06-29 15:00:00,91.53,91.79,91.52,91.61,1438709.0,73.3871,73.5955,73.379,73.4512,1438709.0
2017-06-29 15:30:00,91.62,91.72,91.12,91.16,2761119.0,73.4592,73.5394,73.0583,73.0904,2761119.0
2017-06-30 09:30:00,91.95,92.0,91.3,91.56,2360234.0,73.7238,73.7639,73.2026,73.4111,2360234.0
2017-06-30 10:00:00,91.58,91.58,91.24,91.35,1038242.0,73.4271,73.4271,73.1545,73.2427,1038242.0
2017-06-30 10:30:00,91.35,91.62,91.22,91.39,762900.0,73.2427,73.4592,73.1385,73.2748,762900.0
2017-06-30 11:00:00,91.39,91.54,91.26,91.38,676237.0,73.2748,73.3951,73.1706,73.2668,676237.0
2017-06-30 11:30:00,91.38,91.48,91.32,91.44,593103.0,73.2668,73.347,73.2187,73.3149,593103.0
2017-06-30 12:00:00,91.43,91.44,91.16,91.38,634440.0,73.3069,73.3149,73.0904,73.2668,634440.0
2017-06-30 12:30:00,91.38,91.49,91.21,91.27,503957.0,73.2668,73.355,73.1305,73.1786,503957.0
2017-06-30 13:00:00,91.28,91.49,91.19,91.49,451031.0,73.1866,73.355,73.1145,73.355,451031.0
2017-06-30 13:30:00,91.49,91.56,91.4,91.41,715169.0,73.355,73.4111,73.2828,73.2908,715169.0
2017-06-30 14:00:00,91.4,91.41,91.19,91.25,657484.0,73.2828,73.2908,73.1145,73.1626,657484.0
2017-06-30 14:30:00,91.25,91.57,91.25,91.56,702997.0,73.1626,73.4191,73.1626,73.4111,702997.0
2017-06-30 15:00:00,91.55,91.65,91.51,91.62,842580.0,73.4031,73.4833,73.371,73.4592,842580.0
2017-06-30 15:30:00,91.62,91.82,91.4,91.41,2470795.0,73.4592,73.6196,73.2828,73.2908,2470795.0
2017-07-03 09:30:00,91.56,92.25,91.41,92.14,1972650.0,73.8069,74.3631,73.6859,74.2744,1972650.0
2017-07-03 10:00:00,92.14,92.72,92.13,92.67,1667539.0,74.2744,74.7419,74.2663,74.7016,1667539.0
2017-07-03 10:30:00,92.68,93.35,92.68,93.31,1724806.0,74.7097,75.2498,74.7097,75.2175,1724806.0
2017-07-03 11:00:00,93.32,93.46,92.99,93.44,1639869.0,75.2256,75.3385,74.9596,75.3223,1639869.0
2017-07-03 11:30:00,93.43,93.48,93.16,93.19,1087131.0,75.3143,75.3546,75.0966,75.1208,1087131.0
2017-07-03 12:00:00,93.19,93.24,92.67,92.83,1290156.0,75.1208,75.1611,74.7016,74.8306,1290156.0
2017-07-03 12:30:00,92.83,93.03,92.71,92.72,1488469.0,74.8306,74.9918,74.7339,74.7419,1488469.0
2017-07-05 09:30:00,93.12,93.24,92.61,93.08,2178608.0,75.0644,75.1611,74.6533,75.0321,2178608.0
2017-07-05 10:00:00,93.08,93.14,92.76,93.12,1407265.0,75.0321,75.0805,74.7742,75.0644,1407265.0
2017-07-05 10:30:00,93.11,93.62,92.99,93.57,1340115.0,75.0563,75.4674,74.9596,75.4271,1340115.0
2017-07-05 11:00:00,93.57,93.79,93.43,93.52,1158627.0,75.4271,75.6045,75.3143,75.3868,1158627.0
2017-07-05 11:30:00,93.52,93.66,93.48,93.5,852618.0,75.3868,75.4997,75.3546,75.3707,852618.0
2017-07-05 12:00:00,93.5,93.53,93.35,93.41,603930.0,75.3707,75.3949,75.2498,75.2981,603930.0
2017-07-05 12:30:00,93.41,93.64,93.39,93.55,547674.0,75.2981,75.4836,75.282,75.411,547674.0
2017-07-05 13:00:00,93.55,93.59,93.39,93.45,510917.0,75.411,75.4432,75.282,75.3304,510917.0
2017-07-05 13:30:00,93.47,93.52,93.31,93.34,446183.0,75.3465,75.3868,75.2175,75.2417,446183.0
2017-07-05 14:00:00,93.34,93.69,93.32,93.6,833675.0,75.2417,75.5239,75.2256,75.4513,833675.0
2017-07-05 14:30:00,93.6,93.75,93.58,93.59,959590.0,75.4513,75.5722,75.4352,75.4432,959590.0
2017-07-05 15:00:00,93.59,93.79,93.47,93.68,1000369.0,75.4432,75.6045,75.3465,75.5158,1000369.0
2017-07-05 15:30:00,93.68,93.77,93.62,93.66,1826914.0,75.5158,75.5883,75.4674,75.4997,1826914.0
2017-07-06 09:30:00,93.54,93.74,92.88,93.25,1904097.0,75.4029,75.5642,74.8709,75.1692,1904097.0
2017-07-06 10:00:00,93.26,93.9,93.04,93.8,1266779.0,75.1772,75.6931,74.9999,75.6125,1266779.0
2017-07-06 10:30:00,93.8,93.84,93.37,93.52,816441.0,75.6125,75.6448,75.2659,75.3868,816441.0
2017-07-06 11:00:00,93.52,93.9,93.52,93.7,687479.0,75.3868,75.6931,75.3868,75.5319,687479.0
2017-07-06 11:30:00,93.7,94.05,93.59,94.05,683477.0,75.5319,75.8141,75.4432,75.8141,683477.0
2017-07-06 12:00:00,94.04,94.21,93.86,93.86,809424.0,75.806,75.943,75.6609,75.6609,809424.0
2017-07-06 12:30:00,93.87,94.14,93.86,94.1,503850.0,75.669,75.8866,75.6609,75.8544,503850.0
2017-07-06 13:00:00,94.09,94.51,94.09,94.44,925212.0,75.8463,76.1849,75.8463,76.1284,925212.0
2017-07-06 13:30:00,94.45,94.45,93.95,93.99,672089.0,76.1365,76.1365,75.7334,75.7657,672089.0
2017-07-06 14:00:00,93.99,93.99,93.65,93.77,606317.0,75.7657,75.7657,75.4916,75.5883,606317.0
2017-07-06 14:30:00,93.78,93.91,93.63,93.86,533599.0,75.5964,75.7012,75.4755,75.6609,533599.0
2017-07-06 15:00:00,93.87,93.98,93.69,93.7,1060115.0,75.669,75.7576,75.5239,75.5319,1060115.0
2017-07-06 15:30:00,93.69,93.79,93.35,93.38,2362390.0,75.5239,75.6045,75.2498,75.274,2362390.0
2017-07-07 09:30:00,93.96,94.17,93.51,93.71,1533922.0,75.7415,75.9108,75.3788,75.54,1533922.0
2017-07-07 10:00:00,93.71,93.74,93.29,93.42,890556.0,75.54,75.5642,75.2014,75.3062,890556.0
2017-07-07 10:30:00,93.42,93.53,93.23,93.29,758946.0,75.3062,75.3949,75.153,75.2014,758946.0
2017-07-07 11:00:00,93.29,93.62,93.24,93.6,592779.0,75.2014,75.4674,75.1611,75.4513,592779.0
2017-07-07 11:30:00,93.6,93.86,93.44,93.81,557555.0,75.4513,75.6609,75.3223,75.6206,557555.0
2017-07-07 12:00:00,93.81,93.89,93.7,93.88,580040.0,75.6206,75.6851,75.5319,75.677,580040.0
2017-07-07 12:30:00,93.87,93.92,93.72,93.79,510556.0,75.669,75.7093,75.548,75.6045,510556.0
2017-07-07 13:00:00,93.79,93.99,93.75,93.96,490911.0,75.6045,75.7657,75.5722,75.7415,490911.0
2017-07-07 13:30:00,93.96,94.02,93.86,93.91,453019.0,75.7415,75.7899,75.6609,75.7012,453019.0
2017-07-07 14:00:00,93.92,93.95,93.8,93.9,519727.0,75.7093,75.7334,75.6125,75.6931,519727.0
2017-07-07 14:30:00,93.89,93.99,93.76,93.76,614204.0,75.6851,75.7657,75.5803,75.5803,614204.0
2017-07-07 15:00:00,93.76,93.77,93.51,93.59,795150.0,75.5803,75.5883,75.3788,75.4432,795150.0
2017-07-07 15:30:00,93.59,93.88,93.56,93.85,1307067.0,75.4432,75.677,75.4191,75.6528,1307067.0
2017-07-10 09:30:00,93.5,93.64,93.3,93.44,1661999.0,75.3707,75.4836,75.2095,75.3223,1661999.0
2017-07-10 10:00:00,93.43,93.67,93.32,93.53,835179.0,75.3143,75.5077,75.2256,75.3949,835179.0
2017-07-10 10:30:00,93.53,93.68,93.45,93.55,634188.0,75.3949,75.5158,75.3304,75.411,634188.0
2017-07-10 11:00:00,93.55,93.59,93.18,93.19,792247.0,75.411,75.4432,75.1127,75.1208,792247.0
2017-07-10 11:30:00,93.19,93.32,93.09,93.24,779881.0,75.1208,75.2256,75.0402,75.1611,779881.0
2017-07-10 12:00:00,93.24,93.46,93.13,93.36,737453.0,75.1611,75.3385,75.0724,75.2578,737453.0
2017-07-10 12:30:00,93.37,93.59,93.36,93.59,691443.0,75.2659,75.4432,75.2578,75.4432,691443.0
2017-07-10 13:00:00,93.6,93.6,93.4,93.54,923132.0,75.4513,75.4513,75.2901,75.4029,923132.0
2017-07-10 13:30:00,93.54,93.64,93.5,93.59,470088.0,75.4029,75.4836,75.3707,75.4432,470088.0
2017-07-10 14:00:00,93.59,93.61,93.44,93.46,608128.0,75.4432,75.4594,75.3223,75.3385,608128.0
2017-07-10 14:30:00,93.45,93.58,93.44,93.46,529607.0,75.3304,75.4352,75.3223,75.3385,529607.0
2017-07-10 15:00:00,93.45,93.57,93.28,93.28,624778.0,75.3304,75.4271,75.1934,75.1934,624778.0
2017-07-10 15:30:00,93.28,93.48,93.19,93.2,2000642.0,75.1934,75.3546,75.1208,75.1289,2000642.0
2017-07-11 09:30:00,93.33,93.33,92.44,92.65,1749685.0,75.2337,75.2337,74.5162,74.6855,1749685.0
2017-07-11 10:00:00,92.65,92.93,92.61,92.78,1031300.0,74.6855,74.9112,74.6533,74.7903,1031300.0
2017-07-11 10:30:00,92.78,93.0,92.75,92.95,793419.0,74.7903,74.9676,74.7661,74.9273,793419.0
2017-07-11 11:00:00,92.94,93.11,92.28,92.47,1012458.0,74.9193,75.0563,74.3873,74.5404,1012458.0
2017-07-11 11:30:00,92.46,92.84,92.4,92.82,779321.0,74.5324,74.8387,74.484,74.8225,779321.0
2017-07-11 12:00:00,92.83,92.87,92.6,92.7,456237.0,74.8306,74.8629,74.6452,74.7258,456237.0
2017-07-11 12:30:00,92.69,92.7,92.5,92.65,555868.0,74.7178,74.7258,74.5646,74.6855,555868.0
2017-07-11 13:00:00,92.65,92.73,92.54,92.6,454937.0,74.6855,74.75,74.5968,74.6452,454937.0
2017-07-11 13:30:00,92.6,92.89,92.45,92.86,567385.0,74.6452,74.879,74.5243,74.8548,567385.0
2017-07-11 14:00:00,92.86,92.88,92.62,92.72,452938.0,74.8548,74.8709,74.6613,74.7419,452938.0
2017-07-11 14:30:00,92.71,92.86,92.63,92.85,431531.0,74.7339,74.8548,74.6694,74.8467,431531.0
2017-07-11 15:00:00,92.84,92.89,92.74,92.77,475183.0,74.8387,74.879,74.7581,74.7822,475183.0
2017-07-11 15:30:00,92.76,92.97,92.76,92.82,1255132.0,74.7742,74.9435,74.7742,74.8225,1255132.0
2017-07-12 09:30:00,92.61,92.83,92.07,92.44,2236553.0,74.6533,74.8306,74.218,74.5162,2236553.0
2017-07-12 10:00:00,92.44,92.79,92.42,92.67,1215240.0,74.5162,74.7984,74.5001,74.7016,1215240.0
2017-07-12 10:30:00,92.68,92.73,92.43,92.45,648419.0,74.7097,74.75,74.5082,74.5243,648419.0
2017-07-12 11:00:00,92.46,92.72,92.44,92.58,552195.0,74.5324,74.7419,74.5162,74.6291,552195.0
2017-07-12 11:30:00,92.58,92.66,92.44,92.65,476081.0,74.6291,74.6936,74.5162,74.6855,476081.0
2017-07-12 12:00:00,92.65,92.75,92.41,92.54,582899.0,74.6855,74.7661,74.492,74.5968,582899.0
2017-07-12 12:30:00,92.55,92.63,92.44,92.62,582927.0,74.6049,74.6694,74.5162,74.6613,582927.0
2017-07-12 13:00:00,92.62,92.69,92.56,92.65,364148.0,74.6613,74.7178,74.613,74.6855,364148.0
2017-07-12 13:30:00,92.65,92.65,92.49,92.53,482290.0,74.6855,74.6855,74.5565,74.5888,482290.0
2017-07-12 14:00:00,92.52,92.71,92.48,92.65,551616.0,74.5807,74.7339,74.5485,74.6855,551616.0
2017-07-12 14:30:00,92.66,92.66,92.48,92.57,701086.0,74.6936,74.6936,74.5485,74.621,701086.0
2017-07-12 15:00:00,92.57,92.72,92.5,92.7,755331.0,74.621,74.7419,74.5646,74.7258,755331.0
2017-07-12 15:30:00,92.69,92.72,92.46,92.54,1949472.0,74.7178,74.7419,74.5324,74.5968,1949472.0
2017-07-13 09:30:00,92.69,92.88,92.41,92.45,1197864.0,74.7178,74.8709,74.492,74.5243,1197864.0
2017-07-13 10:00:00,92.45,92.88,92.34,92.6,1057968.0,74.5243,74.8709,74.4356,74.6452,1057968.0
2017-07-13 10:30:00,92.6,92.9,92.51,92.89,728697.0,74.6452,74.887,74.5727,74.879,728697.0
2017-07-13 11:00:00,92.88,92.9,92.66,92.84,521135.0,74.8709,74.887,74.6936,74.8387,521135.0
2017-07-13 11:30:00,92.85,92.88,92.7,92.81,474290.0,74.8467,74.8709,74.7258,74.8145,474290.0
2017-07-13 12:00:00,92.82,92.87,92.76,92.83,370199.0,74.8225,74.8629,74.7742,74.8306,370199.0
2017-07-13 12:30:00,92.82,92.83,92.68,92.79,389742.0,74.8225,74.8306,74.7097,74.7984,389742.0
2017-07-13 13:00:00,92.79,92.85,92.72,92.72,375794.0,74.7984,74.8467,74.7419,74.7419,375794.0
2017-07-13 13:30:00,92.73,92.83,92.68,92.77,438382.0,74.75,74.8306,74.7097,74.7822,438382.0
2017-07-13 14:00:00,92.77,92.83,92.7,92.77,545062.0,74.7822,74.8306,74.7258,74.7822,545062.0
2017-07-13 14:30:00,92.77,92.95,92.77,92.95,532525.0,74.7822,74.9273,74.7822,74.9273,532525.0
2017-07-13 15:00:00,92.94,93.12,92.84,93.12,887551.0,74.9193,75.0644,74.8387,75.0644,887551.0
2017-07-13 15:30:00,93.11,93.38,93.1,93.2,2500438.0,75.0563,75.274,75.0483,75.1289,2500438.0
2017-07-14 09:30:00,90.81,91.75,90.58,91.7,5038200.0,73.2023,73.96,73.0169,73.9197,5038200.0
2017-07-14 10:00:00,91.7,91.78,91.3,91.53,1899633.0,73.9197,73.9842,73.5973,73.7827,1899633.0
2017-07-14 10:30:00,91.53,91.87,91.44,91.82,1295328.0,73.7827,74.0567,73.7101,74.0164,1295328.0
2017-07-14 11:00:00,91.84,92.06,91.77,91.81,1709990.0,74.0326,74.2099,73.9761,74.0084,1709990.0
2017-07-14 11:30:00,91.82,91.99,91.59,91.65,978015.0,74.0164,74.1535,73.831,73.8794,978015.0
2017-07-14 12:00:00,91.65,91.8,91.51,91.77,793127.0,73.8794,74.0003,73.7666,73.9761,793127.0
2017-07-14 12:30:00,91.77,91.97,91.72,91.9,690088.0,73.9761,74.1374,73.9358,74.0809,690088.0
2017-07-14 13:00:00,91.9,92.28,91.88,92.12,1089702.0,74.0809,74.3873,74.0648,74.2583,1089702.0
2017-07-14 13:30:00,92.11,92.23,92.0,92.07,646970.0,74.2502,74.3469,74.1615,74.218,646970.0
2017-07-14 14:00:00,92.09,92.15,91.97,92.04,584130.0,74.2341,74.2825,74.1374,74.1938,584130.0
2017-07-14 14:30:00,92.03,92.13,91.91,92.12,680154.0,74.1857,74.2663,74.089,74.2583,680154.0
2017-07-14 15:00:00,92.12,92.35,92.02,92.35,1210573.0,74.2583,74.4437,74.1777,74.4437,1210573.0
2017-07-14 15:30:00,92.35,92.61,92.19,92.24,2002366.0,74.4437,74.6533,74.3147,74.355,2002366.0
2017-07-17 09:30:00,91.82,91.99,91.46,91.78,2014862.0,74.0164,74.1535,73.7262,73.9842,2014862.0
2017-07-17 10:00:00,91.78,91.89,91.45,91.45,1220779.0,73.9842,74.0729,73.7182,73.7182,1220779.0
2017-07-17 10:30:00,91.45,91.64,91.39,91.59,1032286.0,73.7182,73.8713,73.6698,73.831,1032286.0
2017-07-17 11:00:00,91.58,91.75,91.57,91.68,737972.0,73.823,73.96,73.8149,73.9036,737972.0
2017-07-17 11:30:00,91.68,91.74,91.56,91.67,576568.0,73.9036,73.952,73.8069,73.8955,576568.0
2017-07-17 12:00:00,91.67,91.81,91.64,91.76,494754.0,73.8955,74.0084,73.8713,73.9681,494754.0
2017-07-17 12:30:00,91.76,91.8,91.61,91.65,462464.0,73.9681,74.0003,73.8472,73.8794,462464.0
2017-07-17 13:00:00,91.65,91.78,91.6,91.66,508600.0,73.8794,73.9842,73.8391,73.8875,508600.0
2017-07-17 13:30:00,91.65,91.72,91.52,91.55,503623.0,73.8794,73.9358,73.7746,73.7988,503623.0
2017-07-17 14:00:00,91.55,91.57,91.41,91.55,637161.0,73.7988,73.8149,73.6859,73.7988,637161.0
2017-07-17 14:30:00,91.54,91.55,91.41,91.45,726903.0,73.7907,73.7988,73.6859,73.7182,726903.0
2017-07-17 15:00:00,91.45,91.51,91.27,91.31,1260495.0,73.7182,73.7666,73.5731,73.6053,1260495.0
2017-07-17 15:30:00,91.32,91.4,91.25,91.35,1910154.0,73.6134,73.6779,73.557,73.6376,1910154.0
2017-07-18 09:30:00,90.45,91.58,90.32,91.14,2700250.0,72.9121,73.823,72.8073,73.4683,2700250.0
2017-07-18 10:00:00,91.14,91.4,91.04,91.06,956403.0,73.4683,73.6779,73.3877,73.4038,956403.0
2017-07-18 10:30:00,91.06,91.07,90.57,90.89,1238184.0,73.4038,73.4119,73.0088,73.2668,1238184.0
2017-07-18 11:00:00,90.9,90.93,90.64,90.87,785597.0,73.2748,73.299,73.0652,73.2506,785597.0
2017-07-18 11:30:00,90.86,90.92,90.67,90.7,571343.0,73.2426,73.291,73.0894,73.1136,571343.0
2017-07-18 12:00:00,90.7,90.86,90.64,90.85,631235.0,73.1136,73.2426,73.0652,73.2345,631235.0
2017-07-18 12:30:00,90.84,90.99,90.81,90.9,370293.0,73.2265,73.3474,73.2023,73.2748,370293.0
2017-07-18 13:00:00,90.9,91.25,90.84,91.24,765714.0,73.2748,73.557,73.2265,73.5489,765714.0
2017-07-18 13:30:00,91.25,91.41,91.24,91.25,679852.0,73.557,73.6859,73.5489,73.557,679852.0
2017-07-18 14:00:00,91.24,91.43,91.18,91.24,516827.0,73.5489,73.7021,73.5005,73.5489,516827.0
2017-07-18 14:30:00,91.25,91.31,91.1,91.1,536826.0,73.557,73.6053,73.436,73.436,536826.0
2017-07-18 15:00:00,91.1,91.16,91.06,91.1,668813.0,73.436,73.4844,73.4038,73.436,668813.0
2017-07-18 15:30:00,91.1,91.11,90.9,91.05,1776588.0,73.436,73.4441,73.2748,73.3957,1776588.0
2017-07-19 09:30:00,91.26,91.62,91.24,91.39,1451585.0,73.565,73.8552,73.5489,73.6698,1451585.0
2017-07-19 10:00:00,91.4,91.5,91.27,91.47,851900.0,73.6779,73.7585,73.5731,73.7343,851900.0
2017-07-19 10:30:00,91.48,91.55,91.38,91.47,538201.0,73.7424,73.7988,73.6618,73.7343,538201.0
2017-07-19 11:00:00,91.46,91.51,91.25,91.26,646025.0,73.7262,73.7666,73.557,73.565,646025.0
2017-07-19 11:30:00,91.25,91.37,91.18,91.2,544153.0,73.557,73.6537,73.5005,73.5167,544153.0
2017-07-19 12:00:00,91.2,91.29,91.09,91.21,602364.0,73.5167,73.5892,73.428,73.5247,602364.0
2017-07-19 12:30:00,91.21,91.27,91.03,91.09,497805.0,73.5247,73.5731,73.3796,73.428,497805.0
2017-07-19 13:00:00,91.09,91.18,91.0,91.04,553734.0,73.428,73.5005,73.3554,73.3877,553734.0
2017-07-19 13:30:00,91.04,91.25,91.01,91.15,506400.0,73.3877,73.557,73.3635,73.4764,506400.0
2017-07-19 14:00:00,91.15,91.3,91.13,91.24,595063.0,73.4764,73.5973,73.4602,73.5489,595063.0
2017-07-19 14:30:00,91.24,91.28,91.14,91.15,476274.0,73.5489,73.5811,73.4683,73.4764,476274.0
2017-07-19 15:00:00,91.15,91.31,91.11,91.24,593817.0,73.4764,73.6053,73.4441,73.5489,593817.0
2017-07-19 15:30:00,91.25,91.31,91.14,91.2,1336427.0,73.557,73.6053,73.4683,73.5167,1336427.0
2017-07-20 09:30:00,91.15,91.42,91.07,91.36,1335626.0,73.4764,73.694,73.4119,73.6456,1335626.0
2017-07-20 10:00:00,91.36,91.72,91.33,91.69,780322.0,73.6456,73.9358,73.6215,73.9117,780322.0
2017-07-20 10:30:00,91.69,91.69,91.14,91.38,774807.0,73.9117,73.9117,73.4683,73.6618,774807.0
2017-07-20 11:00:00,91.39,91.47,91.01,91.08,497633.0,73.6698,73.7343,73.3635,73.4199,497633.0
2017-07-20 11:30:00,91.08,91.16,90.9,91.15,511394.0,73.4199,73.4844,73.2748,73.4764,511394.0
2017-07-20 12:00:00,91.15,91.15,90.94,91.11,485625.0,73.4764,73.4764,73.3071,73.4441,485625.0
2017-07-20 12:30:00,91.11,91.24,91.03,91.04,447547.0,73.4441,73.5489,73.3796,73.3877,447547.0
2017-07-20 13:00:00,91.03,91.24,91.01,91.15,457214.0,73.3796,73.5489,73.3635,73.4764,457214.0
2017-07-20 13:30:00,91.15,91.36,91.14,91.28,369268.0,73.4764,73.6456,73.4683,73.5811,369268.0
2017-07-20 14:00:00,91.28,91.35,91.22,91.24,331044.0,73.5811,73.6376,73.5328,73.5489,331044.0
2017-07-20 14:30:00,91.23,91.37,91.21,91.33,426704.0,73.5408,73.6537,73.5247,73.6215,426704.0
2017-07-20 15:00:00,91.33,91.49,91.31,91.46,448542.0,73.6215,73.7504,73.6053,73.7262,448542.0
2017-07-20 15:30:00,91.45,91.5,91.19,91.24,1305823.0,73.7182,73.7585,73.5086,73.5489,1305823.0
2017-07-21 09:30:00,91.06,91.36,90.9,90.98,1866345.0,73.4038,73.6456,73.2748,73.3393,1866345.0
2017-07-21 10:00:00,90.98,90.99,90.56,90.78,1284178.0,73.3393,73.3474,73.0008,73.1781,1284178.0
2017-07-21 10:30:00,90.78,90.84,90.52,90.58,526085.0,73.1781,73.2265,72.9685,73.0169,526085.0
2017-07-21 11:00:00,90.58,90.85,90.54,90.72,587547.0,73.0169,73.2345,72.9846,73.1297,587547.0
2017-07-21 11:30:00,90.72,90.84,90.59,90.83,414626.0,73.1297,73.2265,73.0249,73.2184,414626.0
2017-07-21 12:00:00,90.83,90.99,90.82,90.95,427725.0,73.2184,73.3474,73.2103,73.3151,427725.0
2017-07-21 12:30:00,90.94,91.16,90.85,91.14,491844.0,73.3071,73.4844,73.2345,73.4683,491844.0
2017-07-21 13:00:00,91.13,91.27,91.12,91.24,501899.0,73.4602,73.5731,73.4522,73.5489,501899.0
2017-07-21 13:30:00,91.25,91.28,91.09,91.12,298903.0,73.557,73.5811,73.428,73.4522,298903.0
2017-07-21 14:00:00,91.12,91.16,90.95,90.96,445892.0,73.4522,73.4844,73.3151,73.3232,445892.0
2017-07-21 14:30:00,90.96,91.0,90.86,90.93,416156.0,73.3232,73.3554,73.2426,73.299,416156.0
2017-07-21 15:00:00,90.93,90.98,90.64,90.68,767400.0,73.299,73.3393,73.0652,73.0975,767400.0
2017-07-21 15:30:00,90.68,90.89,90.66,90.87,1357943.0,73.0975,73.2668,73.0814,73.2506,1357943.0
2017-07-24 09:30:00,90.96,91.46,90.91,91.3,1304518.0,73.3232,73.7262,73.2829,73.5973,1304518.0
2017-07-24 10:00:00,91.3,91.33,91.13,91.25,665682.0,73.5973,73.6215,73.4602,73.557,665682.0
2017-07-24 10:30:00,91.25,91.39,91.15,91.15,563710.0,73.557,73.6698,73.4764,73.4764,563710.0
2017-07-24 11:00:00,91.16,91.25,91.05,91.15,449853.0,73.4844,73.557,73.3957,73.4764,449853.0
2017-07-24 11:30:00,91.16,91.24,91.13,91.2,397956.0,73.4844,73.5489,73.4602,73.5167,397956.0
2017-07-24 12:00:00,91.2,91.38,91.18,91.38,431662.0,73.5167,73.6618,73.5005,73.6618,431662.0
2017-07-24 12:30:00,91.37,91.38,91.27,91.34,285152.0,73.6537,73.6618,73.5731,73.6295,285152.0
2017-07-24 13:00:00,91.34,91.42,91.33,91.41,309566.0,73.6295,73.694,73.6215,73.6859,309566.0
2017-07-24 13:30:00,91.4,91.54,91.38,91.49,399159.0,73.6779,73.7907,73.6618,73.7504,399159.0
2017-07-24 14:00:00,91.49,91.54,91.43,91.48,481451.0,73.7504,73.7907,73.7021,73.7424,481451.0
2017-07-24 14:30:00,91.49,91.51,91.32,91.32,360961.0,73.7504,73.7666,73.6134,73.6134,360961.0
2017-07-24 15:00:00,91.33,91.44,91.24,91.41,500405.0,73.6215,73.7101,73.5489,73.6859,500405.0
2017-07-24 15:30:00,91.42,91.46,91.25,91.35,1440635.0,73.694,73.7262,73.557,73.6376,1440635.0
2017-07-25 09:30:00,92.37,93.0,92.34,92.45,2834840.0,74.4598,74.9676,74.4356,74.5243,2834840.0
2017-07-25 10:00:00,92.45,92.54,92.27,92.48,1242751.0,74.5243,74.5968,74.3792,74.5485,1242751.0
2017-07-25 10:30:00,92.48,92.97,92.36,92.96,1064961.0,74.5485,74.9435,74.4517,74.9354,1064961.0
2017-07-25 11:00:00,92.96,93.32,92.93,93.26,1276392.0,74.9354,75.2256,74.9112,75.1772,1276392.0
2017-07-25 11:30:00,93.25,93.51,93.22,93.46,933162.0,75.1692,75.3788,75.145,75.3385,933162.0
2017-07-25 12:00:00,93.47,93.52,93.37,93.49,1038454.0,75.3465,75.3868,75.2659,75.3626,1038454.0
2017-07-25 12:30:00,93.49,93.51,92.94,92.97,777813.0,75.3626,75.3788,74.9193,74.9435,777813.0
2017-07-25 13:00:00,92.97,92.99,92.83,92.89,585894.0,74.9435,74.9596,74.8306,74.879,585894.0
2017-07-25 13:30:00,92.89,93.0,92.85,92.9,481692.0,74.879,74.9676,74.8467,74.887,481692.0
2017-07-25 14:00:00,92.89,93.22,92.89,93.15,644273.0,74.879,75.145,74.879,75.0886,644273.0
2017-07-25 14:30:00,93.15,93.15,92.95,93.05,615279.0,75.0886,75.0886,74.9273,75.008,615279.0
2017-07-25 15:00:00,93.04,93.18,93.02,93.05,768022.0,74.9999,75.1127,74.9838,75.008,768022.0
2017-07-25 15:30:00,93.06,93.09,92.77,92.8,2058860.0,75.016,75.0402,74.7822,74.8064,2058860.0
2017-07-26 09:30:00,93.1,93.19,92.74,92.78,1131199.0,75.0483,75.1208,74.7581,74.7903,1131199.0
2017-07-26 10:00:00,92.79,92.82,92.49,92.68,907361.0,74.7984,74.8225,74.5565,74.7097,907361.0
2017-07-26 10:30:00,92.67,92.73,92.21,92.48,1172374.0,74.7016,74.75,74.3308,74.5485,1172374.0
2017-07-26 11:00:00,92.46,92.66,92.34,92.52,815571.0,74.5324,74.6936,74.4356,74.5807,815571.0
2017-07-26 11:30:00,92.52,92.63,92.42,92.47,522596.0,74.5807,74.6694,74.5001,74.5404,522596.0
2017-07-26 12:00:00,92.46,92.54,92.39,92.45,366293.0,74.5324,74.5968,74.4759,74.5243,366293.0
2017-07-26 12:30:00,92.45,92.5,92.36,92.41,374268.0,74.5243,74.5646,74.4517,74.492,374268.0
2017-07-26 13:00:00,92.41,92.45,92.26,92.26,256697.0,74.492,74.5243,74.3711,74.3711,256697.0
2017-07-26 13:30:00,92.27,92.3,92.15,92.3,436914.0,74.3792,74.4034,74.2825,74.4034,436914.0
2017-07-26 14:00:00,92.29,92.52,92.12,92.25,766726.0,74.3953,74.5807,74.2583,74.3631,766726.0
2017-07-26 14:30:00,92.25,92.28,92.09,92.11,522433.0,74.3631,74.3873,74.2341,74.2502,522433.0
2017-07-26 15:00:00,92.11,92.12,91.89,91.91,781149.0,74.2502,74.2583,74.0729,74.089,781149.0
2017-07-26 15:30:00,91.92,92.01,91.68,91.93,1973487.0,74.0971,74.1696,73.9036,74.1051,1973487.0
2017-07-27 09:30:00,91.83,92.06,91.58,91.72,1478466.0,74.0245,74.2099,73.823,73.9358,1478466.0
2017-07-27 10:00:00,91.72,91.87,91.56,91.87,1011166.0,73.9358,74.0567,73.8069,74.0567,1011166.0
2017-07-27 10:30:00,91.87,91.99,91.75,91.87,817074.0,74.0567,74.1535,73.96,74.0567,817074.0
2017-07-27 11:00:00,91.87,91.9,91.48,91.61,713700.0,74.0567,74.0809,73.7424,73.8472,713700.0
2017-07-27 11:30:00,91.62,91.87,91.62,91.7,569764.0,73.8552,74.0567,73.8552,73.9197,569764.0
2017-07-27 12:00:00,91.69,91.88,91.68,91.84,345007.0,73.9117,74.0648,73.9036,74.0326,345007.0
2017-07-27 12:30:00,91.85,91.9,91.75,91.78,679684.0,74.0406,74.0809,73.96,73.9842,679684.0
2017-07-27 13:00:00,91.78,91.95,91.47,91.58,801871.0,73.9842,74.1212,73.7343,73.823,801871.0
2017-07-27 13:30:00,91.59,91.66,91.29,91.46,784516.0,73.831,73.8875,73.5892,73.7262,784516.0
2017-07-27 14:00:00,91.47,91.69,91.27,91.37,625143.0,73.7343,73.9117,73.5731,73.6537,625143.0
2017-07-27 14:30:00,91.37,91.41,91.16,91.38,659854.0,73.6537,73.6859,73.4844,73.6618,659854.0
2017-07-27 15:00:00,91.38,91.57,91.24,91.52,558174.0,73.6618,73.8149,73.5489,73.7746,558174.0
2017-07-27 15:30:00,91.52,91.61,91.39,91.55,1198732.0,73.7746,73.8472,73.6698,73.7988,1198732.0
2017-07-28 09:30:00,91.45,91.75,91.07,91.15,1021581.0,73.7182,73.96,73.4119,73.4764,1021581.0
2017-07-28 10:00:00,91.15,91.28,90.9,91.16,877323.0,73.4764,73.5811,73.2748,73.4844,877323.0
2017-07-28 10:30:00,91.17,91.4,91.14,91.34,931935.0,73.4925,73.6779,73.4683,73.6295,931935.0
2017-07-28 11:00:00,91.35,91.52,91.23,91.36,883843.0,73.6376,73.7746,73.5408,73.6456,883843.0
2017-07-28 11:30:00,91.35,91.52,91.31,91.47,410797.0,73.6376,73.7746,73.6053,73.7343,410797.0
2017-07-28 12:00:00,91.48,91.73,91.46,91.59,432533.0,73.7424,73.9439,73.7262,73.831,432533.0
2017-07-28 12:30:00,91.59,91.65,91.5,91.51,366242.0,73.831,73.8794,73.7585,73.7666,366242.0
2017-07-28 13:00:00,91.51,91.55,91.32,91.33,332500.0,73.7666,73.7988,73.6134,73.6215,332500.0
2017-07-28 13:30:00,91.34,91.42,91.33,91.37,256611.0,73.6295,73.694,73.6215,73.6537,256611.0
2017-07-28 14:00:00,91.38,91.52,91.37,91.49,320121.0,73.6618,73.7746,73.6537,73.7504,320121.0
2017-07-28 14:30:00,91.48,91.53,91.45,91.45,398352.0,73.7424,73.7827,73.7182,73.7182,398352.0
2017-07-28 15:00:00,91.45,91.47,91.32,91.37,539490.0,73.7182,73.7343,73.6134,73.6537,539490.0
2017-07-28 15:30:00,91.36,91.47,91.24,91.27,1370034.0,73.6456,73.7343,73.5489,73.5731,1370034.0
2017-07-31 09:30:00,91.51,91.84,91.5,91.65,1031227.0,73.7666,74.0326,73.7585,73.8794,1031227.0
2017-07-31 10:00:00,91.64,91.74,91.52,91.69,789772.0,73.8713,73.952,73.7746,73.9117,789772.0
2017-07-31 10:30:00,91.69,91.74,91.5,91.62,690072.0,73.9117,73.952,73.7585,73.8552,690072.0
2017-07-31 11:00:00,91.62,91.88,91.57,91.84,585673.0,73.8552,74.0648,73.8149,74.0326,585673.0
2017-07-31 11:30:00,91.84,91.9,91.68,91.76,474507.0,74.0326,74.0809,73.9036,73.9681,474507.0
2017-07-31 12:00:00,91.76,92.05,91.72,92.02,568355.0,73.9681,74.2018,73.9358,74.1777,568355.0
2017-07-31 12:30:00,92.02,92.15,92.0,92.05,357826.0,74.1777,74.2825,74.1615,74.2018,357826.0
2017-07-31 13:00:00,92.05,92.22,92.04,92.2,383838.0,74.2018,74.3389,74.1938,74.3228,383838.0
2017-07-31 13:30:00,92.2,92.34,92.17,92.33,602679.0,74.3228,74.4356,74.2986,74.4276,602679.0
2017-07-31 14:00:00,92.33,92.36,92.22,92.23,522853.0,74.4276,74.4517,74.3389,74.3469,522853.0
2017-07-31 14:30:00,92.22,92.24,91.96,91.97,685872.0,74.3389,74.355,74.1293,74.1374,685872.0
2017-07-31 15:00:00,91.98,92.14,91.91,92.03,635511.0,74.1454,74.2744,74.089,74.1857,635511.0
2017-07-31 15:30:00,92.03,92.15,91.77,91.81,1580561.0,74.1857,74.2825,73.9761,74.0084,1580561.0
2017-08-01 09:30:00,92.48,92.98,92.28,92.89,1948073.0,74.5485,74.9515,74.3873,74.879,1948073.0
2017-08-01 10:00:00,92.9,93.14,92.65,92.75,1306982.0,74.887,75.0805,74.6855,74.7661,1306982.0
2017-08-01 10:30:00,92.75,92.94,92.64,92.9,759193.0,74.7661,74.9193,74.6774,74.887,759193.0
2017-08-01 11:00:00,92.9,92.98,92.58,92.65,1053115.0,74.887,74.9515,74.6291,74.6855,1053115.0
2017-08-01 11:30:00,92.65,93.03,92.64,92.93,636009.0,74.6855,74.9918,74.6774,74.9112,636009.0
2017-08-01 12:00:00,92.93,93.04,92.89,92.96,364466.0,74.9112,74.9999,74.879,74.9354,364466.0
2017-08-01 12:30:00,92.96,93.03,92.95,92.99,364151.0,74.9354,74.9918,74.9273,74.9596,364151.0
2017-08-01 13:00:00,93.0,93.02,92.95,92.99,357269.0,74.9676,74.9838,74.9273,74.9596,357269.0
2017-08-01 13:30:00,92.98,93.02,92.95,93.01,482524.0,74.9515,74.9838,74.9273,74.9757,482524.0
2017-08-01 14:00:00,93.02,93.05,92.96,92.98,640319.0,74.9838,75.008,74.9354,74.9515,640319.0
2017-08-01 14:30:00,92.98,93.05,92.95,93.02,522003.0,74.9515,75.008,74.9273,74.9838,522003.0
2017-08-01 15:00:00,93.01,93.02,92.8,92.88,548695.0,74.9757,74.9838,74.8064,74.8709,548695.0
2017-08-01 15:30:00,92.87,93.07,92.86,93.0,1477239.0,74.8629,75.0241,74.8548,74.9676,1477239.0
2017-08-02 09:30:00,92.86,93.21,92.7,93.14,1182528.0,74.8548,75.1369,74.7258,75.0805,1182528.0
2017-08-02 10:00:00,93.13,93.17,92.83,92.94,944408.0,75.0724,75.1047,74.8306,74.9193,944408.0
2017-08-02 10:30:00,92.94,92.94,92.53,92.6,1178516.0,74.9193,74.9193,74.5888,74.6452,1178516.0
2017-08-02 11:00:00,92.6,92.87,92.5,92.87,741863.0,74.6452,74.8629,74.5646,74.8629,741863.0
2017-08-02 11:30:00,92.86,92.99,92.74,92.74,446856.0,74.8548,74.9596,74.7581,74.7581,446856.0
2017-08-02 12:00:00,92.74,92.79,92.55,92.58,426843.0,74.7581,74.7984,74.6049,74.6291,426843.0
2017-08-02 12:30:00,92.56,92.79,92.55,92.76,284930.0,74.613,74.7984,74.6049,74.7742,284930.0
2017-08-02 13:00:00,92.76,92.78,92.71,92.78,336864.0,74.7742,74.7903,74.7339,74.7903,336864.0
2017-08-02 13:30:00,92.78,92.86,92.68,92.86,408207.0,74.7903,74.8548,74.7097,74.8548,408207.0
2017-08-02 14:00:00,92.86,92.91,92.8,92.8,408997.0,74.8548,74.8951,74.8064,74.8064,408997.0
2017-08-02 14:30:00,92.81,93.0,92.81,92.91,480655.0,74.8145,74.9676,74.8145,74.8951,480655.0
2017-08-02 15:00:00,92.92,92.98,92.84,92.95,395658.0,74.9032,74.9515,74.8387,74.9273,395658.0
2017-08-02 15:30:00,92.95,93.11,92.9,93.08,1201402.0,74.9273,75.0563,74.887,75.0321,1201402.0
2017-08-03 09:30:00,92.7,93.13,92.23,92.53,1396781.0,74.7258,75.0724,74.3469,74.5888,1396781.0
2017-08-03 10:00:00,92.52,92.86,92.24,92.85,1112315.0,74.5807,74.8548,74.355,74.8467,1112315.0
2017-08-03 10:30:00,92.86,92.88,92.55,92.55,511258.0,74.8548,74.8709,74.6049,74.6049,511258.0
2017-08-03 11:00:00,92.55,92.61,92.38,92.47,645152.0,74.6049,74.6533,74.4679,74.5404,645152.0
2017-08-03 11:30:00,92.47,92.48,92.3,92.39,521787.0,74.5404,74.5485,74.4034,74.4759,521787.0
2017-08-03 12:00:00,92.39,92.56,92.24,92.55,531249.0,74.4759,74.613,74.355,74.6049,531249.0
2017-08-03 12:30:00,92.55,92.68,92.54,92.61,366890.0,74.6049,74.7097,74.5968,74.6533,366890.0
2017-08-03 13:00:00,92.61,92.66,92.48,92.55,416191.0,74.6533,74.6936,74.5485,74.6049,416191.0
2017-08-03 13:30:00,92.54,92.73,92.5,92.71,375878.0,74.5968,74.75,74.5646,74.7339,375878.0
2017-08-03 14:00:00,92.7,92.74,92.53,92.54,413272.0,74.7258,74.7581,74.5888,74.5968,413272.0
2017-08-03 14:30:00,92.54,92.58,92.42,92.45,376234.0,74.5968,74.6291,74.5001,74.5243,376234.0
2017-08-03 15:00:00,92.45,92.66,92.44,92.56,492340.0,74.5243,74.6936,74.5162,74.613,492340.0
2017-08-03 15:30:00,92.56,92.56,92.27,92.46,1493006.0,74.613,74.613,74.3792,74.5324,1493006.0
2017-08-04 09:30:00,93.5,94.08,93.49,93.51,2376689.0,75.3707,75.8382,75.3626,75.3788,2376689.0
2017-08-04 10:00:00,93.51,94.04,93.47,93.98,1211379.0,75.3788,75.806,75.3465,75.7576,1211379.0
2017-08-04 10:30:00,93.98,94.15,93.8,94.1,1032776.0,75.7576,75.8947,75.6125,75.8544,1032776.0
2017-08-04 11:00:00,94.1,94.34,94.04,94.33,976138.0,75.8544,76.0478,75.806,76.0398,976138.0
2017-08-04 11:30:00,94.33,94.4,94.22,94.24,677537.0,76.0398,76.0962,75.9511,75.9672,677537.0
2017-08-04 12:00:00,94.23,94.25,94.08,94.09,555850.0,75.9592,75.9753,75.8382,75.8463,555850.0
2017-08-04 12:30:00,94.09,94.09,93.75,93.89,758401.0,75.8463,75.8463,75.5722,75.6851,758401.0
2017-08-04 13:00:00,93.89,93.89,93.74,93.86,393516.0,75.6851,75.6851,75.5642,75.6609,393516.0
2017-08-04 13:30:00,93.86,93.89,93.75,93.83,510415.0,75.6609,75.6851,75.5722,75.6367,510415.0
2017-08-04 14:00:00,93.83,93.85,93.47,93.57,771666.0,75.6367,75.6528,75.3465,75.4271,771666.0
2017-08-04 14:30:00,93.57,93.84,93.51,93.74,548495.0,75.4271,75.6448,75.3788,75.5642,548495.0
2017-08-04 15:00:00,93.74,93.77,93.57,93.62,523328.0,75.5642,75.5883,75.4271,75.4674,523328.0
2017-08-04 15:30:00,93.62,93.8,93.58,93.68,1381456.0,75.4674,75.6125,75.4352,75.5158,1381456.0
2017-08-07 09:30:00,93.89,94.07,93.76,93.94,1013101.0,75.6851,75.8302,75.5803,75.7254,1013101.0
2017-08-07 10:00:00,93.95,94.17,93.88,93.89,758717.0,75.7334,75.9108,75.677,75.6851,758717.0
2017-08-07 10:30:00,93.89,93.99,93.72,93.84,526738.0,75.6851,75.7657,75.548,75.6448,526738.0
2017-08-07 11:00:00,93.84,93.87,93.71,93.78,420173.0,75.6448,75.669,75.54,75.5964,420173.0
2017-08-07 11:30:00,93.78,93.86,93.76,93.84,332285.0,75.5964,75.6609,75.5803,75.6448,332285.0
2017-08-07 12:00:00,93.83,93.92,93.79,93.86,344047.0,75.6367,75.7093,75.6045,75.6609,344047.0
2017-08-07 12:30:00,93.87,93.99,93.87,93.95,274661.0,75.669,75.7657,75.669,75.7334,274661.0
2017-08-07 13:00:00,93.95,93.96,93.86,93.94,250670.0,75.7334,75.7415,75.6609,75.7254,250670.0
2017-08-07 13:30:00,93.94,93.95,93.87,93.92,251911.0,75.7254,75.7334,75.669,75.7093,251911.0
2017-08-07 14:00:00,93.93,94.08,93.86,94.08,326327.0,75.7173,75.8382,75.6609,75.8382,326327.0
2017-08-07 14:30:00,94.08,94.19,94.05,94.12,504786.0,75.8382,75.9269,75.8141,75.8705,504786.0
2017-08-07 15:00:00,94.12,94.16,94.03,94.14,553576.0,75.8705,75.9027,75.7979,75.8866,553576.0
2017-08-07 15:30:00,94.14,94.14,93.96,94.02,1166773.0,75.8866,75.8866,75.7415,75.7899,1166773.0
2017-08-08 09:30:00,93.95,94.22,93.81,94.13,1006767.0,75.7334,75.9511,75.6206,75.8785,1006767.0
2017-08-08 10:00:00,94.13,94.47,94.11,94.47,809114.0,75.8785,76.1526,75.8624,76.1526,809114.0
2017-08-08 10:30:00,94.47,94.84,94.34,94.82,1028547.0,76.1526,76.4509,76.0478,76.4348,1028547.0
2017-08-08 11:00:00,94.82,95.09,94.81,94.94,1128670.0,76.4348,76.6524,76.4267,76.5315,1128670.0
2017-08-08 11:30:00,94.93,95.13,94.92,95.06,944451.0,76.5234,76.6846,76.5154,76.6282,944451.0
2017-08-08 12:00:00,95.07,95.22,94.71,94.76,904718.0,76.6363,76.7572,76.3461,76.3864,904718.0
2017-08-08 12:30:00,94.75,94.76,94.33,94.34,621282.0,76.3783,76.3864,76.0398,76.0478,621282.0
2017-08-08 13:00:00,94.34,94.36,94.05,94.05,727698.0,76.0478,76.0639,75.8141,75.8141,727698.0
2017-08-08 13:30:00,94.06,94.18,93.91,94.16,701023.0,75.8221,75.9188,75.7012,75.9027,701023.0
2017-08-08 14:00:00,94.17,94.22,94.03,94.16,492226.0,75.9108,75.9511,75.7979,75.9027,492226.0
2017-08-08 14:30:00,94.16,94.24,94.01,94.01,559022.0,75.9027,75.9672,75.7818,75.7818,559022.0
2017-08-08 15:00:00,94.01,94.1,93.75,93.85,755921.0,75.7818,75.8544,75.5722,75.6528,755921.0
2017-08-08 15:30:00,93.86,93.91,93.6,93.67,2002656.0,75.6609,75.7012,75.4513,75.5077,2002656.0
2017-08-09 09:30:00,92.98,93.68,92.83,93.09,1874994.0,74.9515,75.5158,74.8306,75.0402,1874994.0
2017-08-09 10:00:00,93.09,93.35,93.04,93.08,894628.0,75.0402,75.2498,74.9999,75.0321,894628.0
2017-08-09 10:30:00,93.08,93.51,93.07,93.4,732012.0,75.0321,75.3788,75.0241,75.2901,732012.0
2017-08-09 11:00:00,93.4,93.42,93.06,93.08,571096.0,75.2901,75.3062,75.016,75.0321,571096.0
2017-08-09 11:30:00,93.08,93.32,92.99,93.23,658994.0,75.0321,75.2256,74.9596,75.153,658994.0
2017-08-09 12:00:00,93.23,93.41,93.16,93.22,366748.0,75.153,75.2981,75.0966,75.145,366748.0
2017-08-09 12:30:00,93.23,93.28,93.14,93.25,338981.0,75.153,75.1934,75.0805,75.1692,338981.0
2017-08-09 13:00:00,93.25,93.32,93.17,93.19,474723.0,75.1692,75.2256,75.1047,75.1208,474723.0
2017-08-09 13:30:00,93.2,93.27,93.09,93.1,396606.0,75.1289,75.1853,75.0402,75.0483,396606.0
2017-08-09 14:00:00,93.11,93.18,93.04,93.11,398079.0,75.0563,75.1127,74.9999,75.0563,398079.0
2017-08-09 14:30:00,93.11,93.22,93.05,93.22,456398.0,75.0563,75.145,75.008,75.145,456398.0
2017-08-09 15:00:00,93.21,93.27,93.09,93.25,609938.0,75.1369,75.1853,75.0402,75.1692,609938.0
2017-08-09 15:30:00,93.25,93.55,93.16,93.51,1693384.0,75.1692,75.411,75.0966,75.3788,1693384.0
2017-08-10 09:30:00,92.92,93.07,92.44,92.75,1505499.0,74.9032,75.0241,74.5162,74.7661,1505499.0
2017-08-10 10:00:00,92.75,92.79,92.28,92.72,1084606.0,74.7661,74.7984,74.3873,74.7419,1084606.0
2017-08-10 10:30:00,92.72,92.81,92.53,92.66,683931.0,74.7419,74.8145,74.5888,74.6936,683931.0
2017-08-10 11:00:00,92.66,92.71,92.29,92.49,661924.0,74.6936,74.7339,74.3953,74.5565,661924.0
2017-08-10 11:30:00,92.49,92.7,92.46,92.68,605507.0,74.5565,74.7258,74.5324,74.7097,605507.0
2017-08-10 12:00:00,92.68,92.76,92.55,92.59,558090.0,74.7097,74.7742,74.6049,74.6371,558090.0
2017-08-10 12:30:00,92.6,92.86,92.5,92.84,460578.0,74.6452,74.8548,74.5646,74.8387,460578.0
2017-08-10 13:00:00,92.84,92.94,92.73,92.9,378808.0,74.8387,74.9193,74.75,74.887,378808.0
2017-08-10 13:30:00,92.9,92.96,92.77,92.86,315359.0,74.887,74.9354,74.7822,74.8548,315359.0
2017-08-10 14:00:00,92.86,92.9,92.66,92.75,465043.0,74.8548,74.887,74.6936,74.7661,465043.0
2017-08-10 14:30:00,92.75,92.95,92.6,92.67,531049.0,74.7661,74.9273,74.6452,74.7016,531049.0
2017-08-10 15:00:00,92.67,92.73,92.34,92.35,905732.0,74.7016,74.75,74.4356,74.4437,905732.0
2017-08-10 15:30:00,92.35,92.43,92.07,92.19,2402305.0,74.4437,74.5082,74.218,74.3147,2402305.0
2017-08-11 09:30:00,92.13,92.67,91.86,91.99,1394332.0,74.2663,74.7016,74.0487,74.1535,1394332.0
2017-08-11 10:00:00,92.0,92.32,91.85,91.94,833431.0,74.1615,74.4195,74.0406,74.1132,833431.0
2017-08-11 10:30:00,91.94,92.16,91.9,92.02,512760.0,74.1132,74.2905,74.0809,74.1777,512760.0
2017-08-11 11:00:00,92.02,92.13,91.73,91.75,536715.0,74.1777,74.2663,73.9439,73.96,536715.0
2017-08-11 11:30:00,91.76,91.88,91.45,91.53,772496.0,73.9681,74.0648,73.7182,73.7827,772496.0
2017-08-11 12:00:00,91.54,91.74,91.5,91.6,377746.0,73.7907,73.952,73.7585,73.8391,377746.0
2017-08-11 12:30:00,91.6,91.75,91.58,91.69,266640.0,73.8391,73.96,73.823,73.9117,266640.0
2017-08-11 13:00:00,91.68,91.87,91.65,91.69,312376.0,73.9036,74.0567,73.8794,73.9117,312376.0
2017-08-11 13:30:00,91.69,91.73,91.51,91.52,356609.0,73.9117,73.9439,73.7666,73.7746,356609.0
2017-08-11 14:00:00,91.53,91.67,91.5,91.55,501081.0,73.7827,73.8955,73.7585,73.7988,501081.0
2017-08-11 14:30:00,91.56,91.56,91.3,91.35,522227.0,73.8069,73.8069,73.5973,73.6376,522227.0
2017-08-11 15:00:00,91.36,91.46,91.24,91.39,736376.0,73.6456,73.7262,73.5489,73.6698,736376.0
2017-08-11 15:30:00,91.39,91.6,91.32,91.45,1617998.0,73.6698,73.8391,73.6134,73.7182,1617998.0
2017-08-14 09:30:00,92.37,92.85,92.33,92.71,1771068.0,74.4598,74.8467,74.4276,74.7339,1771068.0
2017-08-14 10:00:00,92.72,92.85,92.47,92.63,876261.0,74.7419,74.8467,74.5404,74.6694,876261.0
2017-08-14 10:30:00,92.63,92.74,92.58,92.63,581726.0,74.6694,74.7581,74.6291,74.6694,581726.0
2017-08-14 11:00:00,92.63,92.83,92.59,92.8,513982.0,74.6694,74.8306,74.6371,74.8064,513982.0
2017-08-14 11:30:00,92.81,92.9,92.77,92.84,622918.0,74.8145,74.887,74.7822,74.8387,622918.0
2017-08-14 12:00:00,92.85,92.9,92.75,92.76,532789.0,74.8467,74.887,74.7661,74.7742,532789.0
2017-08-14 12:30:00,92.75,92.78,92.63,92.68,525348.0,74.7661,74.7903,74.6694,74.7097,525348.0
2017-08-14 13:00:00,92.69,92.8,92.66,92.66,308695.0,74.7178,74.8064,74.6936,74.6936,308695.0
2017-08-14 13:30:00,92.66,92.72,92.57,92.69,464108.0,74.6936,74.7419,74.621,74.7178,464108.0
2017-08-14 14:00:00,92.7,92.79,92.61,92.67,439311.0,74.7258,74.7984,74.6533,74.7016,439311.0
2017-08-14 14:30:00,92.66,92.7,92.45,92.53,498492.0,74.6936,74.7258,74.5243,74.5888,498492.0
2017-08-14 15:00:00,92.53,92.65,92.52,92.59,647279.0,74.5888,74.6855,74.5807,74.6371,647279.0
2017-08-14 15:30:00,92.59,92.61,92.42,92.45,1485830.0,74.6371,74.6533,74.5001,74.5243,1485830.0
2017-08-15 09:30:00,93.31,93.56,93.02,93.24,1395642.0,75.2175,75.4191,74.9838,75.1611,1395642.0
2017-08-15 10:00:00,93.23,93.24,92.78,93.07,652779.0,75.153,75.1611,74.7903,75.0241,652779.0
2017-08-15 10:30:00,93.07,93.07,92.74,92.75,510326.0,75.0241,75.0241,74.7581,74.7661,510326.0
2017-08-15 11:00:00,92.75,92.84,92.65,92.7,391541.0,74.7661,74.8387,74.6855,74.7258,391541.0
2017-08-15 11:30:00,92.7,92.87,92.66,92.76,389239.0,74.7258,74.8629,74.6936,74.7742,389239.0
2017-08-15 12:00:00,92.77,92.94,92.73,92.91,379383.0,74.7822,74.9193,74.75,74.8951,379383.0
2017-08-15 12:30:00,92.92,92.96,92.79,92.8,345345.0,74.9032,74.9354,74.7984,74.8064,345345.0
2017-08-15 13:00:00,92.8,92.83,92.68,92.81,419353.0,74.8064,74.8306,74.7097,74.8145,419353.0
2017-08-15 13:30:00,92.81,92.9,92.73,92.85,355747.0,74.8145,74.887,74.75,74.8467,355747.0
2017-08-15 14:00:00,92.86,93.0,92.81,92.98,358602.0,74.8548,74.9676,74.8145,74.9515,358602.0
2017-08-15 14:30:00,92.98,93.02,92.89,93.02,307948.0,74.9515,74.9838,74.879,74.9838,307948.0
2017-08-15 15:00:00,93.02,93.09,92.94,93.04,487873.0,74.9838,75.0402,74.9193,74.9999,487873.0
2017-08-15 15:30:00,93.04,93.04,92.7,92.74,1199819.0,74.9999,74.9999,74.7258,74.7581,1199819.0
2017-08-16 09:30:00,93.04,93.23,92.97,93.07,915585.0,74.9999,75.153,74.9435,75.0241,915585.0
2017-08-16 10:00:00,93.08,93.08,92.86,93.06,444825.0,75.0321,75.0321,74.8548,75.016,444825.0
2017-08-16 10:30:00,93.06,93.06,92.76,92.81,412467.0,75.016,75.016,74.7742,74.8145,412467.0
2017-08-16 11:00:00,92.81,92.89,92.62,92.72,476111.0,74.8145,74.879,74.6613,74.7419,476111.0
2017-08-16 11:30:00,92.72,92.94,92.65,92.9,402130.0,74.7419,74.9193,74.6855,74.887,402130.0
2017-08-16 12:00:00,92.9,93.0,92.88,92.89,418601.0,74.887,74.9676,74.8709,74.879,418601.0
2017-08-16 12:30:00,92.89,92.91,92.66,92.7,293868.0,74.879,74.8951,74.6936,74.7258,293868.0
2017-08-16 13:00:00,92.7,92.82,92.52,92.61,424620.0,74.7258,74.8225,74.5807,74.6533,424620.0
2017-08-16 13:30:00,92.62,92.64,92.4,92.4,526589.0,74.6613,74.6774,74.484,74.484,526589.0
2017-08-16 14:00:00,92.41,92.48,91.88,92.04,1150400.0,74.492,74.5485,74.0648,74.1938,1150400.0
2017-08-16 14:30:00,92.05,92.24,91.96,92.11,821890.0,74.2018,74.355,74.1293,74.2502,821890.0
2017-08-16 15:00:00,92.11,92.18,91.93,92.07,945603.0,74.2502,74.3066,74.1051,74.218,945603.0
2017-08-16 15:30:00,92.07,92.11,91.96,92.11,1722953.0,74.218,74.2502,74.1293,74.2502,1722953.0
2017-08-17 09:30:00,91.76,91.96,91.56,91.56,1101150.0,73.9681,74.1293,73.8069,73.8069,1101150.0
2017-08-17 10:00:00,91.56,91.71,91.13,91.42,1294487.0,73.8069,73.9278,73.4602,73.694,1294487.0
2017-08-17 10:30:00,91.43,91.71,91.32,91.41,1010832.0,73.7021,73.9278,73.6134,73.6859,1010832.0
2017-08-17 11:00:00,91.43,91.82,91.42,91.57,731772.0,73.7021,74.0164,73.694,73.8149,731772.0
2017-08-17 11:30:00,91.58,91.7,91.49,91.57,658126.0,73.823,73.9197,73.7504,73.8149,658126.0
2017-08-17 12:00:00,91.57,91.72,91.38,91.44,523228.0,73.8149,73.9358,73.6618,73.7101,523228.0
2017-08-17 12:30:00,91.44,91.45,91.1,91.21,531090.0,73.7101,73.7182,73.436,73.5247,531090.0
2017-08-17 13:00:00,91.2,91.22,91.01,91.11,574126.0,73.5167,73.5328,73.3635,73.4441,574126.0
2017-08-17 13:30:00,91.12,91.32,91.05,91.21,470392.0,73.4522,73.6134,73.3957,73.5247,470392.0
2017-08-17 14:00:00,91.21,91.27,90.96,91.12,539383.0,73.5247,73.5731,73.3232,73.4522,539383.0
2017-08-17 14:30:00,91.12,91.15,90.97,91.08,454617.0,73.4522,73.4764,73.3313,73.4199,454617.0
2017-08-17 15:00:00,91.08,91.08,90.7,90.8,899510.0,73.4199,73.4199,73.1136,73.1942,899510.0
2017-08-17 15:30:00,90.79,90.94,90.5,90.66,2337144.0,73.1862,73.3071,72.9524,73.0814,2337144.0
2017-08-18 09:30:00,90.31,90.64,90.19,90.62,2432939.0,72.7992,73.0652,72.7025,73.0491,2432939.0
2017-08-18 10:00:00,90.62,91.17,90.58,90.78,1107248.0,73.0491,73.4925,73.0169,73.1781,1107248.0
2017-08-18 10:30:00,90.78,90.95,90.67,90.74,615434.0,73.1781,73.3151,73.0894,73.1459,615434.0
2017-08-18 11:00:00,90.73,91.33,90.6,91.21,830011.0,73.1378,73.6215,73.033,73.5247,830011.0
2017-08-18 11:30:00,91.21,91.38,91.09,91.29,655744.0,73.5247,73.6618,73.428,73.5892,655744.0
2017-08-18 12:00:00,91.29,91.37,91.09,91.24,528630.0,73.5892,73.6537,73.428,73.5489,528630.0
2017-08-18 12:30:00,91.23,91.54,91.18,91.37,685792.0,73.5408,73.7907,73.5005,73.6537,685792.0
2017-08-18 13:00:00,91.35,91.42,91.13,91.22,500777.0,73.6376,73.694,73.4602,73.5328,500777.0
2017-08-18 13:30:00,91.2,91.26,91.03,91.04,451410.0,73.5167,73.565,73.3796,73.3877,451410.0
2017-08-18 14:00:00,91.05,91.19,91.0,91.03,486968.0,73.3957,73.5086,73.3554,73.3796,486968.0
2017-08-18 14:30:00,91.04,91.08,90.87,90.9,420050.0,73.3877,73.4199,73.2506,73.2748,420050.0
2017-08-18 15:00:00,90.9,91.03,90.76,90.81,773249.0,73.2748,73.3796,73.162,73.2023,773249.0
2017-08-18 15:30:00,90.81,91.03,90.71,90.76,1263187.0,73.2023,73.3796,73.1217,73.162,1263187.0
2017-08-21 09:30:00,90.85,90.94,90.64,90.69,958589.0,73.2345,73.3071,73.0652,73.1055,958589.0
2017-08-21 10:00:00,90.7,90.7,90.3,90.32,873977.0,73.1136,73.1136,72.7912,72.8073,873977.0
2017-08-21 10:30:00,90.31,90.5,90.22,90.26,807771.0,72.7992,72.9524,72.7267,72.7589,807771.0
2017-08-21 11:00:00,90.26,90.56,90.16,90.48,685503.0,72.7589,73.0008,72.6783,72.9363,685503.0
2017-08-21 11:30:00,90.48,90.7,90.44,90.58,426624.0,72.9363,73.1136,72.904,73.0169,426624.0
2017-08-21 12:00:00,90.57,90.79,90.54,90.78,319924.0,73.0088,73.1862,72.9846,73.1781,319924.0
2017-08-21 12:30:00,90.78,90.81,90.47,90.5,372051.0,73.1781,73.2023,72.9282,72.9524,372051.0
2017-08-21 13:00:00,90.51,90.56,90.4,90.54,350059.0,72.9604,73.0008,72.8718,72.9846,350059.0
2017-08-21 13:30:00,90.54,90.6,90.2,90.26,377300.0,72.9846,73.033,72.7106,72.7589,377300.0
2017-08-21 14:00:00,90.27,90.48,90.26,90.46,309919.0,72.767,72.9363,72.7589,72.9201,309919.0
2017-08-21 14:30:00,90.47,90.6,90.38,90.56,340136.0,72.9282,73.033,72.8557,73.0008,340136.0
2017-08-21 15:00:00,90.56,90.69,90.45,90.68,521065.0,73.0008,73.1055,72.9121,73.0975,521065.0
2017-08-21 15:30:00,90.68,90.69,90.49,90.61,1361993.0,73.0975,73.1055,72.9443,73.0411,1361993.0
2017-08-22 09:30:00,91.07,91.37,91.0,91.23,1043641.0,73.4119,73.6537,73.3554,73.5408,1043641.0
2017-08-22 10:00:00,91.24,91.49,91.24,91.29,704467.0,73.5489,73.7504,73.5489,73.5892,704467.0
2017-08-22 10:30:00,91.3,91.3,91.09,91.2,674501.0,73.5973,73.5973,73.428,73.5167,674501.0
2017-08-22 11:00:00,91.21,91.26,91.04,91.08,562701.0,73.5247,73.565,73.3877,73.4199,562701.0
2017-08-22 11:30:00,91.08,91.41,91.06,91.3,623514.0,73.4199,73.6859,73.4038,73.5973,623514.0
2017-08-22 12:00:00,91.29,91.38,91.25,91.28,600768.0,73.5892,73.6618,73.557,73.5811,600768.0
2017-08-22 12:30:00,91.28,91.35,91.19,91.27,332009.0,73.5811,73.6376,73.5086,73.5731,332009.0
2017-08-22 13:00:00,91.27,91.32,91.14,91.28,412823.0,73.5731,73.6134,73.4683,73.5811,412823.0
2017-08-22 13:30:00,91.29,91.32,91.2,91.31,230510.0,73.5892,73.6134,73.5167,73.6053,230510.0
2017-08-22 14:00:00,91.31,91.32,91.21,91.25,366688.0,73.6053,73.6134,73.5247,73.557,366688.0
2017-08-22 14:30:00,91.24,91.43,91.24,91.4,392141.0,73.5489,73.7021,73.5489,73.6779,392141.0
2017-08-22 15:00:00,91.4,91.58,91.36,91.55,495583.0,73.6779,73.823,73.6456,73.7988,495583.0
2017-08-22 15:30:00,91.54,91.71,91.46,91.57,1263577.0,73.7907,73.9278,73.7262,73.8149,1263577.0
2017-08-23 09:30:00,90.87,91.73,90.84,91.72,1036529.0,73.2506,73.9439,73.2265,73.9358,1036529.0
2017-08-23 10:00:00,91.72,91.83,91.43,91.7,624165.0,73.9358,74.0245,73.7021,73.9197,624165.0
2017-08-23 10:30:00,91.69,92.02,91.6,91.98,661137.0,73.9117,74.1777,73.8391,74.1454,661137.0
2017-08-23 11:00:00,91.98,92.08,91.89,92.06,490391.0,74.1454,74.226,74.0729,74.2099,490391.0
2017-08-23 11:30:00,92.06,92.31,92.02,92.26,384952.0,74.2099,74.4114,74.1777,74.3711,384952.0
2017-08-23 12:00:00,92.26,92.34,92.17,92.18,490083.0,74.3711,74.4356,74.2986,74.3066,490083.0
2017-08-23 12:30:00,92.19,92.21,92.01,92.04,347950.0,74.3147,74.3308,74.1696,74.1938,347950.0
2017-08-23 13:00:00,92.04,92.06,91.88,92.0,324178.0,74.1938,74.2099,74.0648,74.1615,324178.0
2017-08-23 13:30:00,92.0,92.03,91.82,91.89,290005.0,74.1615,74.1857,74.0164,74.0729,290005.0
2017-08-23 14:00:00,91.89,91.97,91.82,91.88,341682.0,74.0729,74.1374,74.0164,74.0648,341682.0
2017-08-23 14:30:00,91.88,91.9,91.77,91.77,296080.0,74.0648,74.0809,73.9761,73.9761,296080.0
2017-08-23 15:00:00,91.78,91.84,91.75,91.81,386810.0,73.9842,74.0326,73.96,74.0084,386810.0
2017-08-23 15:30:00,91.82,91.88,91.68,91.68,971610.0,74.0164,74.0648,73.9036,73.9036,971610.0
2017-08-24 09:30:00,91.93,92.12,91.65,91.76,767307.0,74.1051,74.2583,73.8794,73.9681,767307.0
2017-08-24 10:00:00,91.76,91.9,91.7,91.79,722057.0,73.9681,74.0809,73.9197,73.9923,722057.0
2017-08-24 10:30:00,91.79,92.08,91.77,91.98,500641.0,73.9923,74.226,73.9761,74.1454,500641.0
2017-08-24 11:00:00,92.0,92.1,91.71,91.84,497297.0,74.1615,74.2422,73.9278,74.0326,497297.0
2017-08-24 11:30:00,91.84,91.85,91.59,91.69,510256.0,74.0326,74.0406,73.831,73.9117,510256.0
2017-08-24 12:00:00,91.7,91.83,91.65,91.75,449097.0,73.9197,74.0245,73.8794,73.96,449097.0
2017-08-24 12:30:00,91.75,91.8,91.51,91.51,348323.0,73.96,74.0003,73.7666,73.7666,348323.0
2017-08-24 13:00:00,91.51,91.68,91.41,91.61,565158.0,73.7666,73.9036,73.6859,73.8472,565158.0
2017-08-24 13:30:00,91.62,91.66,91.55,91.59,223847.0,73.8552,73.8875,73.7988,73.831,223847.0
2017-08-24 14:00:00,91.6,91.72,91.52,91.62,284189.0,73.8391,73.9358,73.7746,73.8552,284189.0
2017-08-24 14:30:00,91.62,91.69,91.52,91.58,266660.0,73.8552,73.9117,73.7746,73.823,266660.0
2017-08-24 15:00:00,91.58,91.65,91.48,91.6,553088.0,73.823,73.8794,73.7424,73.8391,553088.0
2017-08-24 15:30:00,91.6,91.67,91.44,91.5,1229255.0,73.8391,73.8955,73.7101,73.7585,1229255.0
2017-08-25 09:30:00,91.88,92.46,91.8,92.39,1024040.0,74.0648,74.5324,74.0003,74.4759,1024040.0
2017-08-25 10:00:00,92.4,92.48,92.27,92.37,1150607.0,74.484,74.5485,74.3792,74.4598,1150607.0
2017-08-25 10:30:00,92.36,92.41,92.16,92.38,549514.0,74.4517,74.492,74.2905,74.4679,549514.0
2017-08-25 11:00:00,92.38,92.38,92.0,92.04,540465.0,74.4679,74.4679,74.1615,74.1938,540465.0
2017-08-25 11:30:00,92.04,92.21,91.96,91.97,349820.0,74.1938,74.3308,74.1293,74.1374,349820.0
2017-08-25 12:00:00,91.97,92.09,91.94,92.0,368054.0,74.1374,74.2341,74.1132,74.1615,368054.0
2017-08-25 12:30:00,92.0,92.07,91.97,92.03,239732.0,74.1615,74.218,74.1374,74.1857,239732.0
2017-08-25 13:00:00,92.02,92.21,92.02,92.19,273075.0,74.1777,74.3308,74.1777,74.3147,273075.0
2017-08-25 13:30:00,92.19,92.23,92.11,92.17,321069.0,74.3147,74.3469,74.2502,74.2986,321069.0
2017-08-25 14:00:00,92.17,92.43,92.16,92.43,466730.0,74.2986,74.5082,74.2905,74.5082,466730.0
2017-08-25 14:30:00,92.42,92.43,92.27,92.28,356077.0,74.5001,74.5082,74.3792,74.3873,356077.0
2017-08-25 15:00:00,92.29,92.36,92.17,92.25,645474.0,74.3953,74.4517,74.2986,74.3631,645474.0
2017-08-25 15:30:00,92.25,92.26,91.8,91.9,2290978.0,74.3631,74.3711,74.0003,74.0809,2290978.0
2017-08-28 09:30:00,92.16,92.19,91.82,91.88,708413.0,74.2905,74.3147,74.0164,74.0648,708413.0
2017-08-28 10:00:00,91.89,91.91,91.6,91.62,407069.0,74.0729,74.089,73.8391,73.8552,407069.0
2017-08-28 10:30:00,91.61,91.75,91.49,91.67,333061.0,73.8472,73.96,73.7504,73.8955,333061.0
2017-08-28 11:00:00,91.66,91.71,91.43,91.43,328582.0,73.8875,73.9278,73.7021,73.7021,328582.0
2017-08-28 11:30:00,91.43,91.46,91.27,91.42,392282.0,73.7021,73.7262,73.5731,73.694,392282.0
2017-08-28 12:00:00,91.42,91.45,91.13,91.2,333312.0,73.694,73.7182,73.4602,73.5167,333312.0
2017-08-28 12:30:00,91.2,91.32,91.15,91.29,331676.0,73.5167,73.6134,73.4764,73.5892,331676.0
2017-08-28 13:00:00,91.29,91.39,91.28,91.34,236731.0,73.5892,73.6698,73.5811,73.6295,236731.0
2017-08-28 13:30:00,91.34,91.39,91.26,91.36,221604.0,73.6295,73.6698,73.565,73.6456,221604.0
2017-08-28 14:00:00,91.35,91.42,91.23,91.26,388088.0,73.6376,73.694,73.5408,73.565,388088.0
2017-08-28 14:30:00,91.26,91.3,91.17,91.26,287672.0,73.565,73.5973,73.4925,73.565,287672.0
2017-08-28 15:00:00,91.27,91.36,91.25,91.35,382709.0,73.5731,73.6456,73.557,73.6376,382709.0
2017-08-28 15:30:00,91.36,91.6,91.32,91.6,1138816.0,73.6456,73.8391,73.6134,73.8391,1138816.0
2017-08-29 09:30:00,90.45,90.83,90.31,90.53,1404548.0,72.9121,73.2184,72.7992,72.9766,1404548.0
2017-08-29 10:00:00,90.54,90.61,90.34,90.52,899302.0,72.9846,73.0411,72.8234,72.9685,899302.0
2017-08-29 10:30:00,90.52,90.88,90.52,90.79,1218544.0,72.9685,73.2587,72.9685,73.1862,1218544.0
2017-08-29 11:00:00,90.79,91.07,90.72,90.74,987671.0,73.1862,73.4119,73.1297,73.1459,987671.0
2017-08-29 11:30:00,90.75,90.88,90.6,90.77,563013.0,73.1539,73.2587,73.033,73.17,563013.0
2017-08-29 12:00:00,90.77,90.79,90.58,90.75,503171.0,73.17,73.1862,73.0169,73.1539,503171.0
2017-08-29 12:30:00,90.76,90.94,90.72,90.91,387247.0,73.162,73.3071,73.1297,73.2829,387247.0
2017-08-29 13:00:00,90.91,91.14,90.89,91.11,427725.0,73.2829,73.4683,73.2668,73.4441,427725.0
2017-08-29 13:30:00,91.12,91.18,91.05,91.14,292247.0,73.4522,73.5005,73.3957,73.4683,292247.0
2017-08-29 14:00:00,91.13,91.23,91.11,91.12,365151.0,73.4602,73.5408,73.4441,73.4522,365151.0
2017-08-29 14:30:00,91.12,91.2,91.05,91.15,371113.0,73.4522,73.5167,73.3957,73.4764,371113.0
2017-08-29 15:00:00,91.15,91.31,91.11,91.25,491404.0,73.4764,73.6053,73.4441,73.557,491404.0
2017-08-29 15:30:00,91.25,91.26,91.0,91.09,1271123.0,73.557,73.565,73.3554,73.428,1271123.0
2017-08-30 09:30:00,91.25,91.73,91.19,91.66,1076865.0,73.557,73.9439,73.5086,73.8875,1076865.0
2017-08-30 10:00:00,91.66,91.74,91.55,91.63,459863.0,73.8875,73.952,73.7988,73.8633,459863.0
2017-08-30 10:30:00,91.62,91.64,91.39,91.59,424877.0,73.8552,73.8713,73.6698,73.831,424877.0
2017-08-30 11:00:00,91.59,91.7,91.5,91.69,401040.0,73.831,73.9197,73.7585,73.9117,401040.0
2017-08-30 11:30:00,91.69,91.7,91.49,91.53,355698.0,73.9117,73.9197,73.7504,73.7827,355698.0
2017-08-30 12:00:00,91.53,91.55,91.44,91.53,330517.0,73.7827,73.7988,73.7101,73.7827,330517.0
2017-08-30 12:30:00,91.53,91.71,91.49,91.71,314459.0,73.7827,73.9278,73.7504,73.9278,314459.0
2017-08-30 13:00:00,91.71,91.88,91.66,91.84,426476.0,73.9278,74.0648,73.8875,74.0326,426476.0
2017-08-30 13:30:00,91.84,91.87,91.64,91.66,359850.0,74.0326,74.0567,73.8713,73.8875,359850.0
2017-08-30 14:00:00,91.65,91.65,91.44,91.47,393674.0,73.8794,73.8794,73.7101,73.7343,393674.0
2017-08-30 14:30:00,91.47,91.6,91.44,91.51,384247.0,73.7343,73.8391,73.7101,73.7666,384247.0
2017-08-30 15:00:00,91.52,91.58,91.29,91.42,578142.0,73.7746,73.823,73.5892,73.694,578142.0
2017-08-30 15:30:00,91.41,91.46,91.21,91.3,1005296.0,73.6859,73.7262,73.5247,73.5973,1005296.0
2017-08-31 09:30:00,91.81,91.85,91.42,91.44,849518.0,74.0084,74.0406,73.694,73.7101,849518.0
2017-08-31 10:00:00,91.43,91.63,91.31,91.32,672819.0,73.7021,73.8633,73.6053,73.6134,672819.0
2017-08-31 10:30:00,91.32,91.35,91.04,91.35,940604.0,73.6134,73.6376,73.3877,73.6376,940604.0
2017-08-31 11:00:00,91.35,91.53,91.28,91.34,534384.0,73.6376,73.7827,73.5811,73.6295,534384.0
2017-08-31 11:30:00,91.34,91.35,91.01,91.03,832368.0,73.6295,73.6376,73.3635,73.3796,832368.0
2017-08-31 12:00:00,91.03,91.18,90.98,91.06,562206.0,73.3796,73.5005,73.3393,73.4038,562206.0
2017-08-31 12:30:00,91.06,91.11,90.9,90.91,449790.0,73.4038,73.4441,73.2748,73.2829,449790.0
2017-08-31 13:00:00,90.91,90.96,90.8,90.9,452995.0,73.2829,73.3232,73.1942,73.2748,452995.0
2017-08-31 13:30:00,90.9,90.98,90.8,90.94,420601.0,73.2748,73.3393,73.1942,73.3071,420601.0
2017-08-31 14:00:00,90.94,90.99,90.86,90.98,445081.0,73.3071,73.3474,73.2426,73.3393,445081.0
2017-08-31 14:30:00,90.98,91.12,90.94,91.1,594173.0,73.3393,73.4522,73.3071,73.436,594173.0
2017-08-31 15:00:00,91.1,91.23,90.94,91.23,728090.0,73.436,73.5408,73.3071,73.5408,728090.0
2017-08-31 15:30:00,91.23,91.26,90.8,90.89,2217553.0,73.5408,73.565,73.1942,73.2668,2217553.0
2017-09-01 09:30:00,91.25,91.69,90.95,91.63,1292360.0,73.557,73.9117,73.3151,73.8633,1292360.0
2017-09-01 10:00:00,91.65,92.09,91.59,92.06,1183999.0,73.8794,74.2341,73.831,74.2099,1183999.0
2017-09-01 10:30:00,92.06,92.36,92.03,92.3,1083746.0,74.2099,74.4517,74.1857,74.4034,1083746.0
2017-09-01 11:00:00,92.29,92.33,92.04,92.05,670249.0,74.3953,74.4276,74.1938,74.2018,670249.0
2017-09-01 11:30:00,92.05,92.24,91.98,92.22,397274.0,74.2018,74.355,74.1454,74.3389,397274.0
2017-09-01 12:00:00,92.21,92.26,92.09,92.1,327094.0,74.3308,74.3711,74.2341,74.2422,327094.0
2017-09-01 12:30:00,92.1,92.29,92.06,92.28,305475.0,74.2422,74.3953,74.2099,74.3873,305475.0
2017-09-01 13:00:00,92.27,92.3,92.17,92.23,356408.0,74.3792,74.4034,74.2986,74.3469,356408.0
2017-09-01 13:30:00,92.23,92.25,92.16,92.18,226573.0,74.3469,74.3631,74.2905,74.3066,226573.0
2017-09-01 14:00:00,92.17,92.19,92.05,92.13,268778.0,74.2986,74.3147,74.2018,74.2663,268778.0
2017-09-01 14:30:00,92.13,92.18,92.09,92.14,215853.0,74.2663,74.3066,74.2341,74.2744,215853.0
2017-09-01 15:00:00,92.13,92.13,91.97,92.0,377621.0,74.2663,74.2663,74.1374,74.1615,377621.0
2017-09-01 15:30:00,92.0,92.0,91.7,91.72,1409835.0,74.1615,74.1615,73.9197,73.9358,1409835.0
2017-09-05 09:30:00,91.02,91.11,90.23,90.35,1827724.0,73.3716,73.4441,72.7347,72.8315,1827724.0
2017-09-05 10:00:00,90.36,90.39,89.87,89.91,1563064.0,72.8395,72.8637,72.4445,72.4768,1563064.0
2017-09-05 10:30:00,89.9,89.91,89.52,89.6,1512699.0,72.4687,72.4768,72.1624,72.2269,1512699.0
2017-09-05 11:00:00,89.6,89.77,89.49,89.53,799482.0,72.2269,72.3639,72.1382,72.1705,799482.0
2017-09-05 11:30:00,89.53,89.74,89.52,89.69,610774.0,72.1705,72.3397,72.1624,72.2994,610774.0
2017-09-05 12:00:00,89.69,89.69,89.23,89.33,849335.0,72.2994,72.2994,71.9286,72.0092,849335.0
2017-09-05 12:30:00,89.32,89.45,89.24,89.34,900148.0,72.0012,72.106,71.9367,72.0173,900148.0
2017-09-05 13:00:00,89.34,89.4,89.02,89.29,826889.0,72.0173,72.0657,71.7594,71.977,826889.0
2017-09-05 13:30:00,89.29,89.51,89.16,89.44,660252.0,71.977,72.1543,71.8722,72.0979,660252.0
2017-09-05 14:00:00,89.44,89.58,89.41,89.44,641192.0,72.0979,72.2108,72.0737,72.0979,641192.0
2017-09-05 14:30:00,89.45,89.51,89.13,89.17,746105.0,72.106,72.1543,71.848,71.8803,746105.0
2017-09-05 15:00:00,89.17,89.33,89.05,89.3,744323.0,71.8803,72.0092,71.7835,71.9851,744323.0
2017-09-05 15:30:00,89.3,89.54,89.24,89.49,2227003.0,71.9851,72.1785,71.9367,72.1382,2227003.0
2017-09-06 09:30:00,90.0,90.27,89.85,90.0,1744126.0,72.5493,72.767,72.4284,72.5493,1744126.0
2017-09-06 10:00:00,89.99,90.22,89.92,90.16,1030378.0,72.5413,72.7267,72.4848,72.6783,1030378.0
2017-09-06 10:30:00,90.17,90.33,90.07,90.22,755234.0,72.6864,72.8153,72.6058,72.7267,755234.0
2017-09-06 11:00:00,90.23,90.29,90.07,90.17,610652.0,72.7347,72.7831,72.6058,72.6864,610652.0
2017-09-06 11:30:00,90.16,90.22,89.87,89.92,630407.0,72.6783,72.7267,72.4445,72.4848,630407.0
2017-09-06 12:00:00,89.92,89.92,89.67,89.77,511809.0,72.4848,72.4848,72.2833,72.3639,511809.0
2017-09-06 12:30:00,89.76,90.11,89.64,90.1,565531.0,72.3559,72.638,72.2591,72.6299,565531.0
2017-09-06 13:00:00,90.11,90.37,90.09,90.3,761068.0,72.638,72.8476,72.6219,72.7912,761068.0
2017-09-06 13:30:00,90.3,90.34,90.23,90.3,402583.0,72.7912,72.8234,72.7347,72.7912,402583.0
2017-09-06 14:00:00,90.3,90.52,90.29,90.4,494647.0,72.7912,72.9685,72.7831,72.8718,494647.0
2017-09-06 14:30:00,90.39,90.47,90.28,90.39,448537.0,72.8637,72.9282,72.775,72.8637,448537.0
2017-09-06 15:00:00,90.38,90.41,90.28,90.34,557358.0,72.8557,72.8798,72.775,72.8234,557358.0
2017-09-06 15:30:00,90.34,90.35,90.05,90.12,1275965.0,72.8234,72.8315,72.5896,72.6461,1275965.0
2017-09-07 09:30:00,90.11,90.13,89.53,89.57,1026138.0,72.638,72.6541,72.1705,72.2027,1026138.0
2017-09-07 10:00:00,89.57,89.57,88.62,88.63,1377577.0,72.2027,72.2027,71.4369,71.445,1377577.0
2017-09-07 10:30:00,88.64,89.03,88.59,88.87,973412.0,71.453,71.7674,71.4127,71.6384,973412.0
2017-09-07 11:00:00,88.87,88.95,88.27,88.28,1243266.0,71.6384,71.7029,71.1548,71.1628,1243266.0
2017-09-07 11:30:00,88.29,88.43,88.16,88.25,934272.0,71.1709,71.2838,71.0661,71.1387,934272.0
2017-09-07 12:00:00,88.25,88.44,88.22,88.28,790446.0,71.1387,71.2918,71.1145,71.1628,790446.0
2017-09-07 12:30:00,88.28,88.45,88.15,88.37,887204.0,71.1628,71.2999,71.058,71.2354,887204.0
2017-09-07 13:00:00,88.36,88.44,88.15,88.19,541827.0,71.2273,71.2918,71.058,71.0903,541827.0
2017-09-07 13:30:00,88.19,88.32,88.12,88.23,489587.0,71.0903,71.1951,71.0339,71.1225,489587.0
2017-09-07 14:00:00,88.23,88.23,88.08,88.16,709848.0,71.1225,71.1225,71.0016,71.0661,709848.0
2017-09-07 14:30:00,88.16,88.25,88.12,88.21,634749.0,71.0661,71.1387,71.0339,71.1064,634749.0
2017-09-07 15:00:00,88.22,88.29,88.16,88.2,700441.0,71.1145,71.1709,71.0661,71.0983,700441.0
2017-09-07 15:30:00,88.2,88.53,88.18,88.52,1872945.0,71.0983,71.3644,71.0822,71.3563,1872945.0
2017-09-08 09:30:00,88.31,89.32,88.24,89.23,2196832.0,71.187,72.0012,71.1306,71.9286,2196832.0
2017-09-08 10:00:00,89.24,89.42,89.01,89.1,1201075.0,71.9367,72.0818,71.7513,71.8238,1201075.0
2017-09-08 10:30:00,89.1,89.42,89.04,89.27,1074892.0,71.8238,72.0818,71.7755,71.9609,1074892.0
2017-09-08 11:00:00,89.27,89.37,88.86,88.92,885287.0,71.9609,72.0415,71.6304,71.6787,885287.0
2017-09-08 11:30:00,88.91,89.07,88.89,88.95,515174.0,71.6707,71.7997,71.6546,71.7029,515174.0
2017-09-08 12:00:00,88.95,89.08,88.91,89.08,533880.0,71.7029,71.8077,71.6707,71.8077,533880.0
2017-09-08 12:30:00,89.08,89.08,88.94,88.95,315433.0,71.8077,71.8077,71.6949,71.7029,315433.0
2017-09-08 13:00:00,88.95,88.95,88.57,88.58,600346.0,71.7029,71.7029,71.3966,71.4047,600346.0
2017-09-08 13:30:00,88.59,88.67,88.56,88.65,608894.0,71.4127,71.4772,71.3885,71.4611,608894.0
2017-09-08 14:00:00,88.66,88.84,88.63,88.8,744533.0,71.4692,71.6143,71.445,71.582,744533.0
2017-09-08 14:30:00,88.81,88.86,88.69,88.69,615056.0,71.5901,71.6304,71.4933,71.4933,615056.0
2017-09-08 15:00:00,88.7,88.71,88.34,88.41,884665.0,71.5014,71.5095,71.2112,71.2676,884665.0
2017-09-08 15:30:00,88.4,88.6,88.34,88.42,1671554.0,71.2596,71.4208,71.2112,71.2757,1671554.0
2017-09-11 09:30:00,89.39,89.53,88.95,89.29,1763335.0,72.0576,72.1705,71.7029,71.977,1763335.0
2017-09-11 10:00:00,89.3,89.67,89.27,89.57,1322710.0,71.9851,72.2833,71.9609,72.2027,1322710.0
2017-09-11 10:30:00,89.57,89.75,89.52,89.68,641135.0,72.2027,72.3478,72.1624,72.2914,641135.0
2017-09-11 11:00:00,89.69,89.97,89.63,89.83,638194.0,72.2994,72.5252,72.2511,72.4123,638194.0
2017-09-11 11:30:00,89.83,89.99,89.8,89.94,572219.0,72.4123,72.5413,72.3881,72.501,572219.0
2017-09-11 12:00:00,89.94,90.15,89.85,90.15,705010.0,72.501,72.6703,72.4284,72.6703,705010.0
2017-09-11 12:30:00,90.15,90.25,89.98,89.99,729168.0,72.6703,72.7509,72.5332,72.5413,729168.0
2017-09-11 13:00:00,90.0,90.18,89.99,90.08,454397.0,72.5493,72.6944,72.5413,72.6138,454397.0
2017-09-11 13:30:00,90.08,90.18,90.0,90.06,355568.0,72.6138,72.6944,72.5493,72.5977,355568.0
2017-09-11 14:00:00,90.07,90.13,89.93,89.97,338934.0,72.6058,72.6541,72.4929,72.5252,338934.0
2017-09-11 14:30:00,89.97,90.08,89.89,89.96,496416.0,72.5252,72.6138,72.4607,72.5171,496416.0
2017-09-11 15:00:00,89.96,90.07,89.92,90.04,571702.0,72.5171,72.6058,72.4848,72.5816,571702.0
2017-09-11 15:30:00,90.04,90.05,89.68,89.7,2009928.0,72.5816,72.5896,72.2914,72.3075,2009928.0
2017-09-12 09:30:00,90.17,90.79,90.1,90.58,1960223.0,72.6864,73.1862,72.6299,73.0169,1960223.0
2017-09-12 10:00:00,90.57,90.69,90.45,90.59,895707.0,73.0088,73.1055,72.9121,73.0249,895707.0
2017-09-12 10:30:00,90.59,90.8,90.54,90.77,888604.0,73.0249,73.1942,72.9846,73.17,888604.0
2017-09-12 11:00:00,90.77,90.8,90.66,90.7,558580.0,73.17,73.1942,73.0814,73.1136,558580.0
2017-09-12 11:30:00,90.69,91.05,90.69,90.99,940293.0,73.1055,73.3957,73.1055,73.3474,940293.0
2017-09-12 12:00:00,90.99,91.2,90.94,91.1,629966.0,73.3474,73.5167,73.3071,73.436,629966.0
2017-09-12 12:30:00,91.11,91.2,91.04,91.18,740150.0,73.4441,73.5167,73.3877,73.5005,740150.0
2017-09-12 13:00:00,91.18,91.25,90.81,91.09,1367796.0,73.5005,73.557,73.2023,73.428,1367796.0
2017-09-12 13:30:00,91.09,91.15,90.93,91.03,914673.0,73.428,73.4764,73.299,73.3796,914673.0
2017-09-12 14:00:00,91.03,91.04,90.71,90.75,702101.0,73.3796,73.3877,73.1217,73.1539,702101.0
2017-09-12 14:30:00,90.76,91.0,90.75,90.94,592818.0,73.162,73.3554,73.1539,73.3071,592818.0
2017-09-12 15:00:00,90.96,91.01,90.89,90.94,531372.0,73.3232,73.3635,73.2668,73.3071,531372.0
2017-09-12 15:30:00,90.93,91.01,90.78,90.89,1429490.0,73.299,73.3635,73.1781,73.2668,1429490.0
2017-09-13 09:30:00,90.61,90.79,90.32,90.74,1495126.0,73.0411,73.1862,72.8073,73.1459,1495126.0
2017-09-13 10:00:00,90.74,91.22,90.68,91.11,843587.0,73.1459,73.5328,73.0975,73.4441,843587.0
2017-09-13 10:30:00,91.1,91.38,91.1,91.31,679639.0,73.436,73.6618,73.436,73.6053,679639.0
2017-09-13 11:00:00,91.31,91.5,91.25,91.45,809620.0,73.6053,73.7585,73.557,73.7182,809620.0
2017-09-13 11:30:00,91.45,91.49,91.18,91.18,800705.0,73.7182,73.7504,73.5005,73.5005,800705.0
2017-09-13 12:00:00,91.18,91.39,91.15,91.17,743092.0,73.5005,73.6698,73.4764,73.4925,743092.0
2017-09-13 12:30:00,91.17,91.23,91.13,91.17,332040.0,73.4925,73.5408,73.4602,73.4925,332040.0
2017-09-13 13:00:00,91.16,91.17,90.91,90.92,488164.0,73.4844,73.4925,73.2829,73.291,488164.0
2017-09-13 13:30:00,90.92,91.07,90.84,91.01,503187.0,73.291,73.4119,73.2265,73.3635,503187.0
2017-09-13 14:00:00,91.02,91.16,91.0,91.12,391456.0,73.3716,73.4844,73.3554,73.4522,391456.0
2017-09-13 14:30:00,91.12,91.27,91.08,91.23,533973.0,73.4522,73.5731,73.4199,73.5408,533973.0
2017-09-13 15:00:00,91.23,91.26,91.17,91.25,463151.0,73.5408,73.565,73.4925,73.557,463151.0
2017-09-13 15:30:00,91.25,91.3,91.13,91.15,1875760.0,73.557,73.5973,73.4602,73.4764,1875760.0
2017-09-14 09:30:00,91.2,91.53,91.12,91.35,1055227.0,73.5167,73.7827,73.4522,73.6376,1055227.0
2017-09-14 10:00:00,91.34,91.36,91.07,91.25,855822.0,73.6295,73.6456,73.4119,73.557,855822.0
2017-09-14 10:30:00,91.25,91.28,91.1,91.12,638844.0,73.557,73.5811,73.436,73.4522,638844.0
2017-09-14 11:00:00,91.12,91.21,91.01,91.02,545323.0,73.4522,73.5247,73.3635,73.3716,545323.0
2017-09-14 11:30:00,91.01,91.06,90.93,90.98,501179.0,73.3635,73.4038,73.299,73.3393,501179.0
2017-09-14 12:00:00,90.98,91.08,90.9,90.95,372898.0,73.3393,73.4199,73.2748,73.3151,372898.0
2017-09-14 12:30:00,90.95,91.13,90.86,91.12,437363.0,73.3151,73.4602,73.2426,73.4522,437363.0
2017-09-14 13:00:00,91.12,91.12,90.96,91.05,335720.0,73.4522,73.4522,73.3232,73.3957,335720.0
2017-09-14 13:30:00,91.04,91.05,90.84,90.87,424270.0,73.3877,73.3957,73.2265,73.2506,424270.0
2017-09-14 14:00:00,90.87,91.04,90.84,91.01,463655.0,73.2506,73.3877,73.2265,73.3635,463655.0
2017-09-14 14:30:00,91.01,91.03,90.74,90.77,659309.0,73.3635,73.3796,73.1459,73.17,659309.0
2017-09-14 15:00:00,90.78,90.99,90.77,90.94,535426.0,73.1781,73.3474,73.17,73.3071,535426.0
2017-09-14 15:30:00,90.93,91.04,90.87,91.01,1402189.0,73.299,73.3877,73.2506,73.3635,1402189.0
2017-09-15 09:30:00,91.08,91.18,90.76,91.15,4242760.0,73.4199,73.5005,73.162,73.4764,4242760.0
2017-09-15 10:00:00,91.14,91.47,91.14,91.43,627312.0,73.4683,73.7343,73.4683,73.7021,627312.0
2017-09-15 10:30:00,91.43,91.49,91.22,91.4,479751.0,73.7021,73.7504,73.5328,73.6779,479751.0
2017-09-15 11:00:00,91.39,91.4,91.15,91.31,339347.0,73.6698,73.6779,73.4764,73.6053,339347.0
2017-09-15 11:30:00,91.33,91.37,91.26,91.34,328664.0,73.6215,73.6537,73.565,73.6295,328664.0
2017-09-15 12:00:00,91.34,91.42,91.3,91.39,315200.0,73.6295,73.694,73.5973,73.6698,315200.0
2017-09-15 12:30:00,91.39,91.49,91.36,91.45,541814.0,73.6698,73.7504,73.6456,73.7182,541814.0
2017-09-15 13:00:00,91.45,91.56,91.44,91.55,384488.0,73.7182,73.8069,73.7101,73.7988,384488.0
2017-09-15 13:30:00,91.55,91.57,91.5,91.54,401275.0,73.7988,73.8149,73.7585,73.7907,401275.0
2017-09-15 14:00:00,91.54,91.68,91.54,91.64,446166.0,73.7907,73.9036,73.7907,73.8713,446166.0
2017-09-15 14:30:00,91.64,91.67,91.57,91.61,340782.0,73.8713,73.8955,73.8149,73.8472,340782.0
2017-09-15 15:00:00,91.61,91.67,91.57,91.62,436258.0,73.8472,73.8955,73.8149,73.8552,436258.0
2017-09-15 15:30:00,91.62,91.71,91.52,91.57,1738762.0,73.8552,73.9278,73.7746,73.8149,1738762.0
2017-09-18 09:30:00,91.93,92.74,91.85,92.6,1298796.0,74.1051,74.7581,74.0406,74.6452,1298796.0
2017-09-18 10:00:00,92.61,92.68,92.43,92.44,766981.0,74.6533,74.7097,74.5082,74.5162,766981.0
2017-09-18 10:30:00,92.44,92.54,92.34,92.34,581635.0,74.5162,74.5968,74.4356,74.4356,581635.0
2017-09-18 11:00:00,92.35,92.72,92.34,92.72,575189.0,74.4437,74.7419,74.4356,74.7419,575189.0
2017-09-18 11:30:00,92.71,92.78,92.67,92.73,478135.0,74.7339,74.7903,74.7016,74.75,478135.0
2017-09-18 12:00:00,92.73,92.81,92.63,92.79,358895.0,74.75,74.8145,74.6694,74.7984,358895.0
2017-09-18 12:30:00,92.79,92.9,92.75,92.81,367185.0,74.7984,74.887,74.7661,74.8145,367185.0
2017-09-18 13:00:00,92.81,92.91,92.78,92.89,402219.0,74.8145,74.8951,74.7903,74.879,402219.0
2017-09-18 13:30:00,92.9,93.07,92.85,93.05,492663.0,74.887,75.0241,74.8467,75.008,492663.0
2017-09-18 14:00:00,93.05,93.13,92.94,93.03,622130.0,75.008,75.0724,74.9193,74.9918,622130.0
2017-09-18 14:30:00,93.03,93.1,92.93,92.98,489605.0,74.9918,75.0483,74.9112,74.9515,489605.0
2017-09-18 15:00:00,92.98,93.07,92.96,93.01,522328.0,74.9515,75.0241,74.9354,74.9757,522328.0
2017-09-18 15:30:00,93.0,93.14,92.86,92.92,1395356.0,74.9676,75.0805,74.8548,74.9032,1395356.0
2017-09-19 09:30:00,92.71,93.35,92.52,93.28,1269081.0,74.7339,75.2498,74.5807,75.1934,1269081.0
2017-09-19 10:00:00,93.29,93.46,93.19,93.22,674159.0,75.2014,75.3385,75.1208,75.145,674159.0
2017-09-19 10:30:00,93.22,93.47,93.18,93.45,565725.0,75.145,75.3465,75.1127,75.3304,565725.0
2017-09-19 11:00:00,93.45,93.67,93.31,93.66,537878.0,75.3304,75.5077,75.2175,75.4997,537878.0
2017-09-19 11:30:00,93.65,93.82,93.56,93.75,668920.0,75.4916,75.6287,75.4191,75.5722,668920.0
2017-09-19 12:00:00,93.76,93.89,93.65,93.88,426412.0,75.5803,75.6851,75.4916,75.677,426412.0
2017-09-19 12:30:00,93.88,94.19,93.87,94.11,667706.0,75.677,75.9269,75.669,75.8624,667706.0
2017-09-19 13:00:00,94.11,94.22,94.09,94.12,483431.0,75.8624,75.9511,75.8463,75.8705,483431.0
2017-09-19 13:30:00,94.12,94.3,94.07,94.29,534498.0,75.8705,76.0156,75.8302,76.0075,534498.0
2017-09-19 14:00:00,94.3,94.36,94.14,94.15,583678.0,76.0156,76.0639,75.8866,75.8947,583678.0
2017-09-19 14:30:00,94.15,94.28,94.04,94.09,410651.0,75.8947,75.9995,75.806,75.8463,410651.0
2017-09-19 15:00:00,94.08,94.16,94.06,94.11,521846.0,75.8382,75.9027,75.8221,75.8624,521846.0
2017-09-19 15:30:00,94.11,94.18,93.91,93.94,1714148.0,75.8624,75.9188,75.7012,75.7254,1714148.0
2017-09-20 09:30:00,94.1,94.14,93.71,93.79,1156878.0,75.8544,75.8866,75.54,75.6045,1156878.0
2017-09-20 10:00:00,93.79,94.14,93.77,94.14,599535.0,75.6045,75.8866,75.5883,75.8866,599535.0
2017-09-20 10:30:00,94.14,94.38,94.06,94.38,528693.0,75.8866,76.0801,75.8221,76.0801,528693.0
2017-09-20 11:00:00,94.38,94.55,94.27,94.54,680858.0,76.0801,76.2171,75.9914,76.209,680858.0
2017-09-20 11:30:00,94.54,94.67,94.44,94.47,530841.0,76.209,76.3138,76.1284,76.1526,530841.0
2017-09-20 12:00:00,94.48,94.6,94.37,94.38,369995.0,76.1607,76.2574,76.072,76.0801,369995.0
2017-09-20 12:30:00,94.39,94.47,94.27,94.47,342026.0,76.0881,76.1526,75.9914,76.1526,342026.0
2017-09-20 13:00:00,94.46,94.55,94.38,94.44,276886.0,76.1446,76.2171,76.0801,76.1284,276886.0
2017-09-20 13:30:00,94.43,94.5,94.18,94.24,504242.0,76.1204,76.1768,75.9188,75.9672,504242.0
2017-09-20 14:00:00,94.25,95.23,94.22,94.85,2194491.0,75.9753,76.7653,75.9511,76.4589,2194491.0
2017-09-20 14:30:00,94.86,95.29,94.82,95.06,1410193.0,76.467,76.8136,76.4348,76.6282,1410193.0
2017-09-20 15:00:00,95.06,95.17,94.56,94.63,911525.0,76.6282,76.7169,76.2252,76.2816,911525.0
2017-09-20 15:30:00,94.64,94.66,94.48,94.56,1671583.0,76.2897,76.3058,76.1607,76.2252,1671583.0
2017-09-21 09:30:00,94.46,95.09,94.19,94.43,1408459.0,76.1446,76.6524,75.9269,76.1204,1408459.0
2017-09-21 10:00:00,94.43,94.9,94.26,94.9,1064416.0,76.1204,76.4992,75.9833,76.4992,1064416.0
2017-09-21 10:30:00,94.9,95.17,94.89,94.97,645215.0,76.4992,76.7169,76.4912,76.5557,645215.0
2017-09-21 11:00:00,94.97,95.08,94.92,95.05,491428.0,76.5557,76.6443,76.5154,76.6202,491428.0
2017-09-21 11:30:00,95.05,95.2,94.99,95.02,566844.0,76.6202,76.7411,76.5718,76.596,566844.0
2017-09-21 12:00:00,95.03,95.1,94.99,95.05,304597.0,76.604,76.6605,76.5718,76.6202,304597.0
2017-09-21 12:30:00,95.05,95.1,94.96,95.09,303174.0,76.6202,76.6605,76.5476,76.6524,303174.0
2017-09-21 13:00:00,95.09,95.17,95.07,95.13,282950.0,76.6524,76.7169,76.6363,76.6846,282950.0
2017-09-21 13:30:00,95.13,95.22,95.05,95.21,289423.0,76.6846,76.7572,76.6202,76.7491,289423.0
2017-09-21 14:00:00,95.2,95.31,95.13,95.22,438239.0,76.7411,76.8297,76.6846,76.7572,438239.0
2017-09-21 14:30:00,95.22,95.31,95.12,95.26,421365.0,76.7572,76.8297,76.6766,76.7894,421365.0
2017-09-21 15:00:00,95.27,95.37,95.24,95.31,481911.0,76.7975,76.8781,76.7733,76.8297,481911.0
2017-09-21 15:30:00,95.31,95.37,95.02,95.05,1475201.0,76.8297,76.8781,76.596,76.6202,1475201.0
2017-09-22 09:30:00,94.7,94.92,94.43,94.88,1035704.0,76.338,76.5154,76.1204,76.4831,1035704.0
2017-09-22 10:00:00,94.89,94.98,94.68,94.77,682912.0,76.4912,76.5637,76.3219,76.3944,682912.0
2017-09-22 10:30:00,94.77,94.93,94.66,94.75,333652.0,76.3944,76.5234,76.3058,76.3783,333652.0
2017-09-22 11:00:00,94.74,94.79,94.5,94.5,375414.0,76.3703,76.4106,76.1768,76.1768,375414.0
2017-09-22 11:30:00,94.5,94.86,94.5,94.81,365382.0,76.1768,76.467,76.1768,76.4267,365382.0
2017-09-22 12:00:00,94.81,94.88,94.73,94.78,276919.0,76.4267,76.4831,76.3622,76.4025,276919.0
2017-09-22 12:30:00,94.78,94.8,94.69,94.76,231233.0,76.4025,76.4186,76.33,76.3864,231233.0
2017-09-22 13:00:00,94.76,94.83,94.72,94.78,198461.0,76.3864,76.4428,76.3541,76.4025,198461.0
2017-09-22 13:30:00,94.78,94.89,94.62,94.62,334305.0,76.4025,76.4912,76.2735,76.2735,334305.0
2017-09-22 14:00:00,94.61,94.69,94.56,94.63,260485.0,76.2655,76.33,76.2252,76.2816,260485.0
2017-09-22 14:30:00,94.63,94.69,94.57,94.62,344336.0,76.2816,76.33,76.2332,76.2735,344336.0
2017-09-22 15:00:00,94.61,94.69,94.6,94.68,340875.0,76.2655,76.33,76.2574,76.3219,340875.0
2017-09-22 15:30:00,94.69,94.9,94.66,94.79,1232856.0,76.33,76.4992,76.3058,76.4106,1232856.0
2017-09-25 09:30:00,94.51,94.88,94.49,94.53,1105720.0,76.1849,76.4831,76.1687,76.201,1105720.0
2017-09-25 10:00:00,94.54,94.55,94.28,94.53,695916.0,76.209,76.2171,75.9995,76.201,695916.0
2017-09-25 10:30:00,94.54,94.65,94.04,94.11,846103.0,76.209,76.2977,75.806,75.8624,846103.0
2017-09-25 11:00:00,94.11,94.13,93.67,93.94,769121.0,75.8624,75.8785,75.5077,75.7254,769121.0
2017-09-25 11:30:00,93.94,94.07,93.7,93.77,509569.0,75.7254,75.8302,75.5319,75.5883,509569.0
2017-09-25 12:00:00,93.77,93.79,93.45,93.74,578625.0,75.5883,75.6045,75.3304,75.5642,578625.0
2017-09-25 12:30:00,93.74,93.86,93.65,93.83,356154.0,75.5642,75.6609,75.4916,75.6367,356154.0
2017-09-25 13:00:00,93.82,93.91,93.82,93.85,318383.0,75.6287,75.7012,75.6287,75.6528,318383.0
2017-09-25 13:30:00,93.85,93.91,93.74,93.75,430096.0,75.6528,75.7012,75.5642,75.5722,430096.0
2017-09-25 14:00:00,93.74,93.82,93.66,93.68,411432.0,75.5642,75.6287,75.4997,75.5158,411432.0
2017-09-25 14:30:00,93.67,93.69,93.54,93.62,563132.0,75.5077,75.5239,75.4029,75.4674,563132.0
2017-09-25 15:00:00,93.63,94.0,93.62,93.98,559539.0,75.4755,75.7737,75.4674,75.7576,559539.0
2017-09-25 15:30:00,93.98,94.12,93.88,94.1,1213697.0,75.7576,75.8705,75.677,75.8544,1213697.0
2017-09-26 09:30:00,93.78,93.97,93.48,93.83,1395672.0,75.5964,75.7496,75.3546,75.6367,1395672.0
2017-09-26 10:00:00,93.83,93.91,93.69,93.71,549964.0,75.6367,75.7012,75.5239,75.54,549964.0
2017-09-26 10:30:00,93.71,93.79,93.57,93.6,379520.0,75.54,75.6045,75.4271,75.4513,379520.0
2017-09-26 11:00:00,93.61,93.64,93.34,93.49,603722.0,75.4594,75.4836,75.2417,75.3626,603722.0
2017-09-26 11:30:00,93.48,93.66,93.47,93.6,476111.0,75.3546,75.4997,75.3465,75.4513,476111.0
2017-09-26 12:00:00,93.61,93.69,93.5,93.68,373707.0,75.4594,75.5239,75.3707,75.5158,373707.0
2017-09-26 12:30:00,93.67,94.03,93.59,93.83,529577.0,75.5077,75.7979,75.4432,75.6367,529577.0
2017-09-26 13:00:00,93.84,93.9,93.73,93.78,331374.0,75.6448,75.6931,75.5561,75.5964,331374.0
2017-09-26 13:30:00,93.78,93.93,93.77,93.87,386559.0,75.5964,75.7173,75.5883,75.669,386559.0
2017-09-26 14:00:00,93.88,93.9,93.7,93.75,265019.0,75.677,75.6931,75.5319,75.5722,265019.0
2017-09-26 14:30:00,93.76,93.8,93.7,93.72,337539.0,75.5803,75.6125,75.5319,75.548,337539.0
2017-09-26 15:00:00,93.72,93.83,93.69,93.8,404250.0,75.548,75.6367,75.5239,75.6125,404250.0
2017-09-26 15:30:00,93.81,93.82,93.61,93.71,1061696.0,75.6206,75.6287,75.4594,75.54,1061696.0
2017-09-27 09:30:00,94.97,95.17,94.74,95.02,2162530.0,76.5557,76.7169,76.3703,76.596,2162530.0
2017-09-27 10:00:00,95.02,95.09,94.83,94.9,783502.0,76.596,76.6524,76.4428,76.4992,783502.0
2017-09-27 10:30:00,94.9,94.95,94.58,94.83,1023486.0,76.4992,76.5395,76.2413,76.4428,1023486.0
2017-09-27 11:00:00,94.84,94.94,94.73,94.75,654553.0,76.4509,76.5315,76.3622,76.3783,654553.0
2017-09-27 11:30:00,94.75,94.84,94.66,94.75,358164.0,76.3783,76.4509,76.3058,76.3783,358164.0
2017-09-27 12:00:00,94.74,94.88,94.62,94.86,675042.0,76.3703,76.4831,76.2735,76.467,675042.0
2017-09-27 12:30:00,94.85,95.09,94.82,95.08,733034.0,76.4589,76.6524,76.4348,76.6443,733034.0
2017-09-27 13:00:00,95.08,95.41,95.06,95.39,915290.0,76.6443,76.9104,76.6282,76.8942,915290.0
2017-09-27 13:30:00,95.38,95.64,95.34,95.61,718890.0,76.8862,77.0958,76.8539,77.0716,718890.0
2017-09-27 14:00:00,95.61,95.72,95.38,95.58,755656.0,77.0716,77.1602,76.8862,77.0474,755656.0
2017-09-27 14:30:00,95.59,95.63,95.48,95.53,615869.0,77.0555,77.0877,76.9668,77.0071,615869.0
2017-09-27 15:00:00,95.53,95.59,95.4,95.59,692245.0,77.0071,77.0555,76.9023,77.0555,692245.0
2017-09-27 15:30:00,95.59,95.59,95.15,95.19,1676200.0,77.0555,77.0555,76.7008,76.733,1676200.0
2017-09-28 09:30:00,95.59,95.88,95.28,95.49,1412371.0,77.0555,77.2892,76.8056,76.9748,1412371.0
2017-09-28 10:00:00,95.48,95.65,95.08,95.24,825291.0,76.9668,77.1038,76.6443,76.7733,825291.0
2017-09-28 10:30:00,95.23,95.35,94.91,95.19,658723.0,76.7653,76.862,76.5073,76.733,658723.0
2017-09-28 11:00:00,95.18,95.27,95.01,95.13,490066.0,76.725,76.7975,76.5879,76.6846,490066.0
2017-09-28 11:30:00,95.13,95.3,95.11,95.27,393543.0,76.6846,76.8217,76.6685,76.7975,393543.0
2017-09-28 12:00:00,95.27,95.44,95.2,95.35,307074.0,76.7975,76.9345,76.7411,76.862,307074.0
2017-09-28 12:30:00,95.34,95.44,95.25,95.43,292141.0,76.8539,76.9345,76.7814,76.9265,292141.0
2017-09-28 13:00:00,95.43,95.54,95.38,95.5,378341.0,76.9265,77.0151,76.8862,76.9829,378341.0
2017-09-28 13:30:00,95.5,95.57,95.4,95.45,360720.0,76.9829,77.0393,76.9023,76.9426,360720.0
2017-09-28 14:00:00,95.46,95.6,95.4,95.41,358335.0,76.9507,77.0635,76.9023,76.9104,358335.0
2017-09-28 14:30:00,95.41,95.43,95.24,95.33,436535.0,76.9104,76.9265,76.7733,76.8459,436535.0
2017-09-28 15:00:00,95.34,95.51,95.32,95.4,489502.0,76.8539,76.991,76.8378,76.9023,489502.0
2017-09-28 15:30:00,95.4,95.42,95.25,95.35,1120578.0,76.9023,76.9184,76.7814,76.862,1120578.0
2017-09-29 09:30:00,95.3,95.44,95.03,95.36,1668805.0,76.8217,76.9345,76.604,76.8701,1668805.0
2017-09-29 10:00:00,95.36,95.4,95.23,95.3,1189215.0,76.8701,76.9023,76.7653,76.8217,1189215.0
2017-09-29 10:30:00,95.3,95.37,95.02,95.12,560961.0,76.8217,76.8781,76.596,76.6766,560961.0
2017-09-29 11:00:00,95.13,95.4,95.11,95.24,589330.0,76.6846,76.9023,76.6685,76.7733,589330.0
2017-09-29 11:30:00,95.23,95.34,95.13,95.28,338100.0,76.7653,76.8539,76.6846,76.8056,338100.0
2017-09-29 12:00:00,95.28,95.4,95.19,95.38,396683.0,76.8056,76.9023,76.733,76.8862,396683.0
2017-09-29 12:30:00,95.39,95.39,95.34,95.38,436069.0,76.8942,76.8942,76.8539,76.8862,436069.0
2017-09-29 13:00:00,95.38,95.4,95.28,95.38,358449.0,76.8862,76.9023,76.8056,76.8862,358449.0
2017-09-29 13:30:00,95.37,95.39,95.29,95.38,539776.0,76.8781,76.8942,76.8136,76.8862,539776.0
2017-09-29 14:00:00,95.38,95.41,95.32,95.39,336752.0,76.8862,76.9104,76.8378,76.8942,336752.0
2017-09-29 14:30:00,95.39,95.44,95.32,95.37,359998.0,76.8942,76.9345,76.8378,76.8781,359998.0
2017-09-29 15:00:00,95.37,95.48,95.35,95.41,365376.0,76.8781,76.9668,76.862,76.9104,365376.0
2017-09-29 15:30:00,95.42,95.52,95.38,95.48,1200057.0,76.9184,76.999,76.8862,76.9668,1200057.0
2017-10-02 09:30:00,95.77,95.95,95.46,95.93,1229599.0,77.2006,77.3457,76.9507,77.3295,1229599.0
2017-10-02 10:00:00,95.94,96.22,95.55,95.63,1040486.0,77.3376,77.5633,77.0232,77.0877,1040486.0
2017-10-02 10:30:00,95.63,95.69,95.52,95.66,638263.0,77.0877,77.1361,76.999,77.1119,638263.0
2017-10-02 11:00:00,95.67,95.9,95.57,95.66,460247.0,77.1199,77.3053,77.0393,77.1119,460247.0
2017-10-02 11:30:00,95.66,96.24,95.65,96.16,772371.0,77.1119,77.5794,77.1038,77.5149,772371.0
2017-10-02 12:00:00,96.16,96.55,96.14,96.43,747196.0,77.5149,77.8293,77.4988,77.7326,747196.0
2017-10-02 12:30:00,96.43,96.53,96.38,96.51,522298.0,77.7326,77.8132,77.6923,77.7971,522298.0
2017-10-02 13:00:00,96.51,96.66,96.47,96.58,499895.0,77.7971,77.918,77.7648,77.8535,499895.0
2017-10-02 13:30:00,96.59,96.69,96.56,96.67,527537.0,77.8616,77.9422,77.8374,77.926,527537.0
2017-10-02 14:00:00,96.67,96.84,96.62,96.77,617837.0,77.926,78.0631,77.8857,78.0067,617837.0
2017-10-02 14:30:00,96.78,96.82,96.64,96.78,694741.0,78.0147,78.047,77.9019,78.0147,694741.0
2017-10-02 15:00:00,96.78,96.79,96.66,96.77,668665.0,78.0147,78.0228,77.918,78.0067,668665.0
2017-10-02 15:30:00,96.76,96.88,96.69,96.85,2023462.0,77.9986,78.0953,77.9422,78.0711,2023462.0
2017-10-03 09:30:00,96.83,97.34,96.82,97.18,1208358.0,78.055,78.4661,78.047,78.3372,1208358.0
2017-10-03 10:00:00,97.18,97.23,96.77,96.84,1026081.0,78.3372,78.3775,78.0067,78.0631,1026081.0
2017-10-03 10:30:00,96.85,97.22,96.78,97.2,666173.0,78.0711,78.3694,78.0147,78.3533,666173.0
2017-10-03 11:00:00,97.2,97.24,96.98,97.08,526491.0,78.3533,78.3855,78.1759,78.2565,526491.0
2017-10-03 11:30:00,97.08,97.14,96.94,97.09,442093.0,78.2565,78.3049,78.1437,78.2646,442093.0
2017-10-03 12:00:00,97.09,97.09,96.86,96.87,440312.0,78.2646,78.2646,78.0792,78.0873,440312.0
2017-10-03 12:30:00,96.87,97.0,96.81,96.97,329786.0,78.0873,78.1921,78.0389,78.1679,329786.0
2017-10-03 13:00:00,96.98,97.21,96.98,97.19,449590.0,78.1759,78.3613,78.1759,78.3452,449590.0
2017-10-03 13:30:00,97.18,97.23,97.04,97.13,433784.0,78.3372,78.3775,78.2243,78.2969,433784.0
2017-10-03 14:00:00,97.12,97.37,97.05,97.36,496515.0,78.2888,78.4903,78.2324,78.4823,496515.0
2017-10-03 14:30:00,97.36,97.4,97.24,97.29,482791.0,78.4823,78.5145,78.3855,78.4258,482791.0
2017-10-03 15:00:00,97.29,97.31,97.19,97.27,423046.0,78.4258,78.442,78.3452,78.4097,423046.0
2017-10-03 15:30:00,97.27,97.43,97.26,97.38,1013955.0,78.4097,78.5387,78.4016,78.4984,1013955.0
2017-10-04 09:30:00,97.3,97.44,96.8,96.95,1505015.0,78.4339,78.5467,78.0308,78.1518,1505015.0
2017-10-04 10:00:00,96.95,97.14,96.91,97.01,772810.0,78.1518,78.3049,78.1195,78.2001,772810.0
2017-10-04 10:30:00,97.01,97.15,96.95,97.04,747284.0,78.2001,78.313,78.1518,78.2243,747284.0
2017-10-04 11:00:00,97.04,97.1,96.93,97.02,592539.0,78.2243,78.2727,78.1356,78.2082,592539.0
2017-10-04 11:30:00,97.03,97.1,96.97,97.01,584982.0,78.2162,78.2727,78.1679,78.2001,584982.0
2017-10-04 12:00:00,97.01,97.3,97.01,97.2,413697.0,78.2001,78.4339,78.2001,78.3533,413697.0
2017-10-04 12:30:00,97.2,97.2,97.01,97.04,360820.0,78.3533,78.3533,78.2001,78.2243,360820.0
2017-10-04 13:00:00,97.04,97.14,97.02,97.05,429054.0,78.2243,78.3049,78.2082,78.2324,429054.0
2017-10-04 13:30:00,97.05,97.13,96.89,96.96,606365.0,78.2324,78.2969,78.1034,78.1598,606365.0
2017-10-04 14:00:00,96.95,96.98,96.79,96.81,459995.0,78.1518,78.1759,78.0228,78.0389,459995.0
2017-10-04 14:30:00,96.82,96.86,96.73,96.79,568565.0,78.047,78.0792,77.9744,78.0228,568565.0
2017-10-04 15:00:00,96.8,96.82,96.54,96.55,818066.0,78.0308,78.047,77.8213,77.8293,818066.0
2017-10-04 15:30:00,96.56,96.61,96.28,96.36,1614455.0,77.8374,77.8777,77.6117,77.6762,1614455.0
2017-10-05 09:30:00,96.0,96.13,95.55,96.03,1492303.0,77.8323,77.9377,77.4675,77.8566,1492303.0
2017-10-05 10:00:00,96.03,96.36,95.97,96.23,768277.0,77.8566,78.1242,77.808,78.0188,768277.0
2017-10-05 10:30:00,96.23,96.35,96.22,96.28,602237.0,78.0188,78.1161,78.0107,78.0593,602237.0
2017-10-05 11:00:00,96.28,96.57,96.23,96.47,583979.0,78.0593,78.2944,78.0188,78.2134,583979.0
2017-10-05 11:30:00,96.47,96.77,96.45,96.76,605172.0,78.2134,78.4566,78.1971,78.4485,605172.0
2017-10-05 12:00:00,96.76,97.3,96.74,97.1,889001.0,78.4485,78.8863,78.4323,78.7241,889001.0
2017-10-05 12:30:00,97.1,97.33,96.89,97.32,770586.0,78.7241,78.9106,78.5539,78.9025,770586.0
2017-10-05 13:00:00,97.32,97.4,97.24,97.32,766186.0,78.9025,78.9674,78.8376,78.9025,766186.0
2017-10-05 13:30:00,97.32,97.4,97.19,97.2,664180.0,78.9025,78.9674,78.7971,78.8052,664180.0
2017-10-05 14:00:00,97.2,97.32,97.19,97.26,499126.0,78.8052,78.9025,78.7971,78.8539,499126.0
2017-10-05 14:30:00,97.26,97.27,97.08,97.15,615424.0,78.8539,78.862,78.7079,78.7647,615424.0
2017-10-05 15:00:00,97.14,97.28,97.0,97.0,738597.0,78.7566,78.8701,78.6431,78.6431,738597.0
2017-10-05 15:30:00,97.0,97.1,97.0,97.09,1283796.0,78.6431,78.7241,78.6431,78.716,1283796.0
2017-10-06 09:30:00,97.55,97.64,97.09,97.33,1292523.0,79.089,79.1619,78.716,78.9106,1292523.0
2017-10-06 10:00:00,97.32,97.41,97.0,97.02,616000.0,78.9025,78.9755,78.6431,78.6593,616000.0
2017-10-06 10:30:00,97.02,97.15,96.84,96.88,657743.0,78.6593,78.7647,78.5133,78.5458,657743.0
2017-10-06 11:00:00,96.88,97.0,96.81,96.94,535944.0,78.5458,78.6431,78.489,78.5944,535944.0
2017-10-06 11:30:00,96.93,96.95,96.49,96.49,524159.0,78.5863,78.6025,78.2296,78.2296,524159.0
2017-10-06 12:00:00,96.49,96.74,96.47,96.71,418856.0,78.2296,78.4323,78.2134,78.4079,418856.0
2017-10-06 12:30:00,96.71,96.88,96.7,96.81,289333.0,78.4079,78.5458,78.3998,78.489,289333.0
2017-10-06 13:00:00,96.81,96.89,96.7,96.86,248943.0,78.489,78.5539,78.3998,78.5296,248943.0
2017-10-06 13:30:00,96.86,96.86,96.73,96.77,234932.0,78.5296,78.5296,78.4242,78.4566,234932.0
2017-10-06 14:00:00,96.77,96.96,96.75,96.92,260031.0,78.4566,78.6106,78.4404,78.5782,260031.0
2017-10-06 14:30:00,96.92,97.05,96.88,97.01,477406.0,78.5782,78.6836,78.5458,78.6512,477406.0
2017-10-06 15:00:00,97.0,97.12,96.96,96.97,369653.0,78.6431,78.7404,78.6106,78.6187,369653.0
2017-10-06 15:30:00,96.97,97.02,96.8,96.92,1111980.0,78.6187,78.6593,78.4809,78.5782,1111980.0
2017-10-09 09:30:00,97.05,97.07,96.53,96.62,975493.0,78.6836,78.6998,78.262,78.335,975493.0
2017-10-09 10:00:00,96.61,96.8,96.58,96.61,465101.0,78.3269,78.4809,78.3025,78.3269,465101.0
2017-10-09 10:30:00,96.61,96.7,96.31,96.5,444951.0,78.3269,78.3998,78.0836,78.2377,444951.0
2017-10-09 11:00:00,96.5,96.59,96.47,96.56,409113.0,78.2377,78.3107,78.2134,78.2863,409113.0
2017-10-09 11:30:00,96.56,96.58,96.37,96.38,250921.0,78.2863,78.3025,78.1323,78.1404,250921.0
2017-10-09 12:00:00,96.37,96.41,96.22,96.3,489185.0,78.1323,78.1647,78.0107,78.0755,489185.0
2017-10-09 12:30:00,96.31,96.34,96.14,96.25,485905.0,78.0836,78.108,77.9458,78.035,485905.0
2017-10-09 13:00:00,96.26,96.4,96.25,96.3,314504.0,78.0431,78.1566,78.035,78.0755,314504.0
2017-10-09 13:30:00,96.31,96.37,96.24,96.34,283420.0,78.0836,78.1323,78.0269,78.108,283420.0
2017-10-09 14:00:00,96.34,96.44,96.33,96.41,361637.0,78.108,78.189,78.0999,78.1647,361637.0
2017-10-09 14:30:00,96.4,96.45,96.31,96.38,300028.0,78.1566,78.1971,78.0836,78.1404,300028.0
2017-10-09 15:00:00,96.38,96.4,96.22,96.36,364866.0,78.1404,78.1566,78.0107,78.1242,364866.0
2017-10-09 15:30:00,96.36,96.4,96.21,96.38,1070750.0,78.1242,78.1566,78.0026,78.1404,1070750.0
2017-10-10 09:30:00,96.45,96.92,96.33,96.5,1168547.0,78.1971,78.5782,78.0999,78.2377,1168547.0
2017-10-10 10:00:00,96.5,96.54,96.25,96.3,930780.0,78.2377,78.2701,78.035,78.0755,930780.0
2017-10-10 10:30:00,96.3,96.4,96.24,96.32,490739.0,78.0755,78.1566,78.0269,78.0917,490739.0
2017-10-10 11:00:00,96.32,96.41,96.27,96.39,459207.0,78.0917,78.1647,78.0512,78.1485,459207.0
2017-10-10 11:30:00,96.39,96.67,96.39,96.66,433986.0,78.1485,78.3755,78.1485,78.3674,433986.0
2017-10-10 12:00:00,96.65,96.75,96.61,96.7,374610.0,78.3593,78.4404,78.3269,78.3998,374610.0
2017-10-10 12:30:00,96.7,96.84,96.66,96.77,293689.0,78.3998,78.5133,78.3674,78.4566,293689.0
2017-10-10 13:00:00,96.78,97.04,96.77,96.98,390421.0,78.4647,78.6755,78.4566,78.6268,390421.0
2017-10-10 13:30:00,96.98,97.08,96.89,97.05,321381.0,78.6268,78.7079,78.5539,78.6836,321381.0
2017-10-10 14:00:00,97.05,97.13,96.97,97.12,370839.0,78.6836,78.7485,78.6187,78.7404,370839.0
2017-10-10 14:30:00,97.12,97.12,97.03,97.04,315826.0,78.7404,78.7404,78.6674,78.6755,315826.0
2017-10-10 15:00:00,97.05,97.09,96.96,97.06,336062.0,78.6836,78.716,78.6106,78.6917,336062.0
2017-10-10 15:30:00,97.06,97.18,96.97,97.17,1210835.0,78.6917,78.789,78.6187,78.7809,1210835.0
2017-10-11 09:30:00,96.83,96.91,96.22,96.36,1591347.0,78.5052,78.5701,78.0107,78.1242,1591347.0
2017-10-11 10:00:00,96.36,96.38,96.14,96.15,963696.0,78.1242,78.1404,77.9458,77.9539,963696.0
2017-10-11 10:30:00,96.15,96.59,96.15,96.54,715895.0,77.9539,78.3107,77.9539,78.2701,715895.0
2017-10-11 11:00:00,96.54,96.76,96.46,96.67,939766.0,78.2701,78.4485,78.2053,78.3755,939766.0
2017-10-11 11:30:00,96.67,96.82,96.6,96.8,660985.0,78.3755,78.4971,78.3188,78.4809,660985.0
2017-10-11 12:00:00,96.8,97.01,96.72,96.96,530049.0,78.4809,78.6512,78.416,78.6106,530049.0
2017-10-11 12:30:00,96.96,96.96,96.82,96.86,504786.0,78.6106,78.6106,78.4971,78.5296,504786.0
2017-10-11 13:00:00,96.87,96.89,96.57,96.59,481064.0,78.5377,78.5539,78.2944,78.3107,481064.0
2017-10-11 13:30:00,96.59,96.6,96.44,96.49,789935.0,78.3107,78.3188,78.189,78.2296,789935.0
2017-10-11 14:00:00,96.49,96.55,96.32,96.53,744414.0,78.2296,78.2782,78.0917,78.262,744414.0
2017-10-11 14:30:00,96.53,96.61,96.45,96.58,649500.0,78.262,78.3269,78.1971,78.3025,649500.0
2017-10-11 15:00:00,96.58,96.62,96.49,96.57,641881.0,78.3025,78.335,78.2296,78.2944,641881.0
2017-10-11 15:30:00,96.58,96.78,96.53,96.75,1654403.0,78.3025,78.4647,78.262,78.4404,1654403.0
2017-10-12 09:30:00,97.3,97.5,96.34,96.4,3150877.0,78.8863,79.0484,78.108,78.1566,3150877.0
2017-10-12 10:00:00,96.4,96.78,96.23,96.42,1689493.0,78.1566,78.4647,78.0188,78.1728,1689493.0
2017-10-12 10:30:00,96.42,96.43,95.72,95.98,1912354.0,78.1728,78.1809,77.6053,77.8161,1912354.0
2017-10-12 11:00:00,95.98,96.07,95.73,95.74,1386983.0,77.8161,77.8891,77.6134,77.6215,1386983.0
2017-10-12 11:30:00,95.73,96.21,95.68,96.2,1128511.0,77.6134,78.0026,77.5729,77.9945,1128511.0
2017-10-12 12:00:00,96.2,96.23,95.87,95.89,503444.0,77.9945,78.0188,77.7269,77.7431,503444.0
2017-10-12 12:30:00,95.89,95.99,95.87,95.97,436649.0,77.7431,77.8242,77.7269,77.808,436649.0
2017-10-12 13:00:00,95.97,96.28,95.9,96.24,994487.0,77.808,78.0593,77.7512,78.0269,994487.0
2017-10-12 13:30:00,96.24,96.34,96.09,96.23,623727.0,78.0269,78.108,77.9053,78.0188,623727.0
2017-10-12 14:00:00,96.23,96.23,96.07,96.13,483749.0,78.0188,78.0188,77.8891,77.9377,483749.0
2017-10-12 14:30:00,96.13,96.13,95.62,95.86,750688.0,77.9377,77.9377,77.5242,77.7188,750688.0
2017-10-12 15:00:00,95.86,96.1,95.74,96.05,752278.0,77.7188,77.9134,77.6215,77.8728,752278.0
2017-10-12 15:30:00,96.05,96.09,95.83,95.96,1991953.0,77.8728,77.9053,77.6945,77.7999,1991953.0
2017-10-13 09:30:00,95.48,96.24,94.96,96.1,2253955.0,77.4107,78.0269,76.9891,77.9134,2253955.0
2017-10-13 10:00:00,96.1,96.69,96.09,96.3,1265628.0,77.9134,78.3917,77.9053,78.0755,1265628.0
2017-10-13 10:30:00,96.31,96.71,96.25,96.53,837225.0,78.0836,78.4079,78.035,78.262,837225.0
2017-10-13 11:00:00,96.53,96.62,96.15,96.16,869034.0,78.262,78.335,77.9539,77.962,869034.0
2017-10-13 11:30:00,96.15,96.25,96.05,96.12,516209.0,77.9539,78.035,77.8728,77.9296,516209.0
2017-10-13 12:00:00,96.12,96.22,96.07,96.11,465421.0,77.9296,78.0107,77.8891,77.9215,465421.0
2017-10-13 12:30:00,96.11,96.13,95.88,95.97,589632.0,77.9215,77.9377,77.735,77.808,589632.0
2017-10-13 13:00:00,95.97,96.15,95.95,95.96,330909.0,77.808,77.9539,77.7918,77.7999,330909.0
2017-10-13 13:30:00,95.97,95.97,95.75,95.88,410443.0,77.808,77.808,77.6296,77.735,410443.0
2017-10-13 14:00:00,95.88,96.02,95.8,95.85,564606.0,77.735,77.8485,77.6702,77.7107,564606.0
2017-10-13 14:30:00,95.85,96.05,95.85,95.99,533422.0,77.7107,77.8728,77.7107,77.8242,533422.0
2017-10-13 15:00:00,95.98,96.09,95.95,96.06,542309.0,77.8161,77.9053,77.7918,77.881,542309.0
2017-10-13 15:30:00,96.06,96.06,95.82,95.88,1764525.0,77.881,77.881,77.6864,77.735,1764525.0
2017-10-16 09:30:00,96.34,97.41,96.34,97.29,1687316.0,78.108,78.9755,78.108,78.8782,1687316.0
2017-10-16 10:00:00,97.29,97.31,96.9,97.04,926025.0,78.8782,78.8944,78.562,78.6755,926025.0
2017-10-16 10:30:00,97.05,97.22,96.99,97.05,644430.0,78.6836,78.8214,78.635,78.6836,644430.0
2017-10-16 11:00:00,97.05,97.48,97.03,97.46,722045.0,78.6836,79.0322,78.6674,79.016,722045.0
2017-10-16 11:30:00,97.46,97.53,97.25,97.29,548349.0,79.016,79.0728,78.8457,78.8782,548349.0
2017-10-16 12:00:00,97.3,97.5,97.29,97.48,428607.0,78.8863,79.0484,78.8782,79.0322,428607.0
2017-10-16 12:30:00,97.49,97.62,97.39,97.53,536759.0,79.0403,79.1457,78.9593,79.0728,536759.0
2017-10-16 13:00:00,97.53,97.62,97.49,97.56,581361.0,79.0728,79.1457,79.0403,79.0971,581361.0
2017-10-16 13:30:00,97.55,97.66,97.54,97.62,488109.0,79.089,79.1782,79.0809,79.1457,488109.0
2017-10-16 14:00:00,97.63,97.89,97.62,97.89,643823.0,79.1538,79.3646,79.1457,79.3646,643823.0
2017-10-16 14:30:00,97.88,97.89,97.71,97.72,638354.0,79.3565,79.3646,79.2187,79.2268,638354.0
2017-10-16 15:00:00,97.72,97.9,97.71,97.81,734719.0,79.2268,79.3727,79.2187,79.2998,734719.0
2017-10-16 15:30:00,97.82,97.95,97.79,97.84,1755700.0,79.3079,79.4133,79.2836,79.3241,1755700.0
2017-10-17 09:30:00,98.07,98.18,97.5,97.84,1372318.0,79.5106,79.5997,79.0484,79.3241,1372318.0
2017-10-17 10:00:00,97.83,98.12,97.76,97.93,929345.0,79.316,79.5511,79.2592,79.3971,929345.0
2017-10-17 10:30:00,97.94,97.97,97.57,97.88,686790.0,79.4052,79.4295,79.1052,79.3565,686790.0
2017-10-17 11:00:00,97.88,98.01,97.81,97.83,441861.0,79.3565,79.4619,79.2998,79.316,441861.0
2017-10-17 11:30:00,97.83,97.86,97.69,97.76,396268.0,79.316,79.3403,79.2025,79.2592,396268.0
2017-10-17 12:00:00,97.75,97.84,97.67,97.72,314388.0,79.2511,79.3241,79.1863,79.2268,314388.0
2017-10-17 12:30:00,97.72,97.82,97.59,97.59,425065.0,79.2268,79.3079,79.1214,79.1214,425065.0
2017-10-17 13:00:00,97.59,97.75,97.53,97.66,379249.0,79.1214,79.2511,79.0728,79.1782,379249.0
2017-10-17 13:30:00,97.66,97.66,97.36,97.41,485528.0,79.1782,79.1782,78.9349,78.9755,485528.0
2017-10-17 14:00:00,97.41,97.57,97.32,97.52,475579.0,78.9755,79.1052,78.9025,79.0647,475579.0
2017-10-17 14:30:00,97.53,97.55,97.42,97.54,471311.0,79.0728,79.089,78.9836,79.0809,471311.0
2017-10-17 15:00:00,97.55,97.58,97.44,97.46,556441.0,79.089,79.1133,78.9998,79.016,556441.0
2017-10-17 15:30:00,97.47,97.67,97.46,97.62,1437103.0,79.0241,79.1863,79.016,79.1457,1437103.0
2017-10-18 09:30:00,98.15,98.29,97.63,98.07,1268881.0,79.5754,79.6889,79.1538,79.5106,1268881.0
2017-10-18 10:00:00,98.07,98.15,97.73,97.91,702643.0,79.5106,79.5754,79.2349,79.3808,702643.0
2017-10-18 10:30:00,97.92,97.98,97.73,97.91,493979.0,79.389,79.4376,79.2349,79.3808,493979.0
2017-10-18 11:00:00,97.91,98.13,97.9,98.06,480833.0,79.3808,79.5592,79.3727,79.5025,480833.0
2017-10-18 11:30:00,98.07,98.49,98.03,98.48,696532.0,79.5106,79.8511,79.4781,79.843,696532.0
2017-10-18 12:00:00,98.48,98.55,98.34,98.35,404372.0,79.843,79.8997,79.7295,79.7376,404372.0
2017-10-18 12:30:00,98.35,98.44,98.29,98.42,351197.0,79.7376,79.8105,79.6889,79.7943,351197.0
2017-10-18 13:00:00,98.42,98.45,98.23,98.29,367133.0,79.7943,79.8187,79.6403,79.6889,367133.0
2017-10-18 13:30:00,98.29,98.31,98.13,98.16,495463.0,79.6889,79.7051,79.5592,79.5835,495463.0
2017-10-18 14:00:00,98.17,98.22,98.09,98.19,412989.0,79.5916,79.6322,79.5268,79.6079,412989.0
2017-10-18 14:30:00,98.18,98.24,98.13,98.19,323488.0,79.5997,79.6484,79.5592,79.6079,323488.0
2017-10-18 15:00:00,98.19,98.25,98.12,98.14,656710.0,79.6079,79.6565,79.5511,79.5673,656710.0
2017-10-18 15:30:00,98.13,98.24,97.95,97.99,1492298.0,79.5592,79.6484,79.4133,79.4457,1492298.0
2017-10-19 09:30:00,97.19,97.74,97.09,97.66,1125476.0,78.7971,79.243,78.716,79.1782,1125476.0
2017-10-19 10:00:00,97.66,97.69,97.33,97.41,704419.0,79.1782,79.2025,78.9106,78.9755,704419.0
2017-10-19 10:30:00,97.42,97.47,97.09,97.39,703016.0,78.9836,79.0241,78.716,78.9593,703016.0
2017-10-19 11:00:00,97.39,97.56,97.31,97.52,470733.0,78.9593,79.0971,78.8944,79.0647,470733.0
2017-10-19 11:30:00,97.51,97.51,97.35,97.43,300736.0,79.0565,79.0565,78.9268,78.9917,300736.0
2017-10-19 12:00:00,97.44,97.74,97.38,97.73,344614.0,78.9998,79.243,78.9511,79.2349,344614.0
2017-10-19 12:30:00,97.73,97.78,97.66,97.76,347193.0,79.2349,79.2754,79.1782,79.2592,347193.0
2017-10-19 13:00:00,97.77,98.0,97.76,98.0,328668.0,79.2673,79.4538,79.2592,79.4538,328668.0
2017-10-19 13:30:00,98.0,98.14,97.89,98.03,397814.0,79.4538,79.5673,79.3646,79.4781,397814.0
2017-10-19 14:00:00,98.04,98.13,97.98,98.07,276987.0,79.4862,79.5592,79.4376,79.5106,276987.0
2017-10-19 14:30:00,98.08,98.2,98.06,98.11,397274.0,79.5187,79.616,79.5025,79.543,397274.0
2017-10-19 15:00:00,98.12,98.17,97.98,97.98,315577.0,79.5511,79.5916,79.4376,79.4376,315577.0
2017-10-19 15:30:00,97.99,98.14,97.93,98.14,833546.0,79.4457,79.5673,79.3971,79.5673,833546.0
2017-10-20 09:30:00,99.28,99.28,98.73,99.15,1954213.0,80.4916,80.4916,80.0457,80.3862,1954213.0
2017-10-20 10:00:00,99.15,99.21,98.88,98.9,689206.0,80.3862,80.4348,80.1673,80.1835,689206.0
2017-10-20 10:30:00,98.91,99.19,98.89,99.13,832024.0,80.1916,80.4186,80.1754,80.37,832024.0
2017-10-20 11:00:00,99.13,99.3,99.13,99.29,502716.0,80.37,80.5078,80.37,80.4997,502716.0
2017-10-20 11:30:00,99.3,99.63,99.29,99.62,604468.0,80.5078,80.7753,80.4997,80.7672,604468.0
2017-10-20 12:00:00,99.63,99.78,99.51,99.7,612972.0,80.7753,80.897,80.6781,80.8321,612972.0
2017-10-20 12:30:00,99.7,99.72,99.37,99.49,595541.0,80.8321,80.8483,80.5645,80.6618,595541.0
2017-10-20 13:00:00,99.5,99.84,99.46,99.84,533030.0,80.6699,80.9456,80.6375,80.9456,533030.0
2017-10-20 13:30:00,99.84,99.87,99.69,99.72,604181.0,80.9456,80.9699,80.824,80.8483,604181.0
2017-10-20 14:00:00,99.73,99.89,99.72,99.85,735090.0,80.8564,80.9861,80.8483,80.9537,735090.0
2017-10-20 14:30:00,99.86,99.88,99.57,99.6,1135919.0,80.9618,80.978,80.7267,80.751,1135919.0
2017-10-20 15:00:00,99.61,99.71,99.53,99.56,1231941.0,80.7591,80.8402,80.6943,80.7186,1231941.0
2017-10-20 15:30:00,99.56,99.58,99.37,99.51,1985334.0,80.7186,80.7348,80.5645,80.6781,1985334.0
2017-10-23 09:30:00,99.51,99.99,99.34,99.89,1230896.0,80.6781,81.0672,80.5402,80.9861,1230896.0
2017-10-23 10:00:00,99.89,99.93,99.56,99.68,893577.0,80.9861,81.0186,80.7186,80.8159,893577.0
2017-10-23 10:30:00,99.69,99.84,99.66,99.79,416336.0,80.824,80.9456,80.7997,80.9051,416336.0
2017-10-23 11:00:00,99.79,99.91,99.76,99.88,301721.0,80.9051,81.0024,80.8807,80.978,301721.0
2017-10-23 11:30:00,99.88,99.88,99.65,99.76,353922.0,80.978,80.978,80.7916,80.8807,353922.0
2017-10-23 12:00:00,99.76,99.86,99.68,99.7,484959.0,80.8807,80.9618,80.8159,80.8321,484959.0
2017-10-23 12:30:00,99.7,99.81,99.6,99.78,356892.0,80.8321,80.9213,80.751,80.897,356892.0
2017-10-23 13:00:00,99.78,99.86,99.74,99.84,278407.0,80.897,80.9618,80.8645,80.9456,278407.0
2017-10-23 13:30:00,99.85,99.86,99.64,99.78,315752.0,80.9537,80.9618,80.7834,80.897,315752.0
2017-10-23 14:00:00,99.78,99.83,99.56,99.61,402607.0,80.897,80.9375,80.7186,80.7591,402607.0
2017-10-23 14:30:00,99.62,99.65,99.54,99.64,423735.0,80.7672,80.7916,80.7024,80.7834,423735.0
2017-10-23 15:00:00,99.64,99.67,99.4,99.49,535379.0,80.7834,80.8078,80.5889,80.6618,535379.0
2017-10-23 15:30:00,99.48,99.51,99.24,99.36,1402559.0,80.6537,80.6781,80.4591,80.5564,1402559.0
2017-10-24 09:30:00,99.86,100.56,99.76,100.36,1912852.0,80.9618,81.5293,80.8807,81.3672,1912852.0
2017-10-24 10:00:00,100.34,100.53,100.24,100.37,902406.0,81.351,81.505,81.2699,81.3753,902406.0
2017-10-24 10:30:00,100.38,100.47,100.18,100.41,754417.0,81.3834,81.4564,81.2213,81.4077,754417.0
2017-10-24 11:00:00,100.42,100.76,100.38,100.7,743726.0,81.4158,81.6915,81.3834,81.6428,743726.0
2017-10-24 11:30:00,100.7,100.97,100.69,100.91,738175.0,81.6428,81.8618,81.6347,81.8131,738175.0
2017-10-24 12:00:00,100.9,101.08,100.89,101.07,742708.0,81.805,81.9509,81.7969,81.9428,742708.0
2017-10-24 12:30:00,101.07,101.19,101.0,101.15,535102.0,81.9428,82.0401,81.8861,82.0077,535102.0
2017-10-24 13:00:00,101.16,101.19,100.96,101.0,632793.0,82.0158,82.0401,81.8536,81.8861,632793.0
2017-10-24 13:30:00,101.0,101.12,100.87,100.97,511077.0,81.8861,81.9834,81.7807,81.8618,511077.0
2017-10-24 14:00:00,100.97,101.04,100.91,100.97,494268.0,81.8618,81.9185,81.8131,81.8618,494268.0
2017-10-24 14:30:00,100.97,100.99,100.72,100.79,458157.0,81.8618,81.878,81.6591,81.7158,458157.0
2017-10-24 15:00:00,100.79,100.85,100.58,100.6,726314.0,81.7158,81.7645,81.5456,81.5618,726314.0
2017-10-24 15:30:00,100.6,100.93,100.59,100.93,1402675.0,81.5618,81.8293,81.5537,81.8293,1402675.0
2017-10-25 09:30:00,101.25,101.45,100.77,100.89,1639657.0,82.0888,82.2509,81.6996,81.7969,1639657.0
2017-10-25 10:00:00,100.9,101.23,100.67,100.77,1083220.0,81.805,82.0725,81.6185,81.6996,1083220.0
2017-10-25 10:30:00,100.77,100.84,100.33,100.68,882436.0,81.6996,81.7564,81.3429,81.6266,882436.0
2017-10-25 11:00:00,100.68,100.69,100.29,100.58,969013.0,81.6266,81.6347,81.3104,81.5456,969013.0
2017-10-25 11:30:00,100.57,100.92,100.5,100.59,591909.0,81.5374,81.8212,81.4807,81.5537,591909.0
2017-10-25 12:00:00,100.59,100.62,100.21,100.25,555919.0,81.5537,81.578,81.2456,81.278,555919.0
2017-10-25 12:30:00,100.26,100.43,100.19,100.36,475728.0,81.2861,81.4239,81.2294,81.3672,475728.0
2017-10-25 13:00:00,100.35,100.46,100.21,100.37,494738.0,81.3591,81.4483,81.2456,81.3753,494738.0
2017-10-25 13:30:00,100.36,100.91,100.36,100.87,786354.0,81.3672,81.8131,81.3672,81.7807,786354.0
2017-10-25 14:00:00,100.88,101.24,100.87,101.12,954578.0,81.7888,82.0807,81.7807,81.9834,954578.0
2017-10-25 14:30:00,101.12,101.15,100.81,100.97,802193.0,81.9834,82.0077,81.732,81.8618,802193.0
2017-10-25 15:00:00,100.98,101.25,100.93,101.16,928947.0,81.8699,82.0888,81.8293,82.0158,928947.0
2017-10-25 15:30:00,101.16,101.26,100.92,101.04,1626084.0,82.0158,82.0969,81.8212,81.9185,1626084.0
2017-10-26 09:30:00,101.35,102.0,101.32,101.95,1396410.0,82.1698,82.6968,82.1455,82.6563,1396410.0
2017-10-26 10:00:00,101.95,101.95,101.63,101.91,762789.0,82.6563,82.6563,82.3968,82.6239,762789.0
2017-10-26 10:30:00,101.92,102.22,101.77,102.12,743983.0,82.632,82.8752,82.5104,82.7941,743983.0
2017-10-26 11:00:00,102.13,102.43,102.1,102.17,807714.0,82.8022,83.0455,82.7779,82.8347,807714.0
2017-10-26 11:30:00,102.16,102.28,101.65,101.74,745968.0,82.8265,82.9238,82.4131,82.486,745968.0
2017-10-26 12:00:00,101.73,102.05,101.7,102.05,465726.0,82.4779,82.7374,82.4536,82.7374,465726.0
2017-10-26 12:30:00,102.04,102.14,101.88,102.07,648582.0,82.7293,82.8103,82.5995,82.7536,648582.0
2017-10-26 13:00:00,102.06,102.34,102.0,102.29,507533.0,82.7455,82.9725,82.6968,82.9319,507533.0
2017-10-26 13:30:00,102.3,102.35,102.2,102.21,413304.0,82.9401,82.9806,82.859,82.8671,413304.0
2017-10-26 14:00:00,102.21,102.22,101.95,102.08,797408.0,82.8671,82.8752,82.6563,82.7617,797408.0
2017-10-26 14:30:00,102.1,102.2,102.04,102.07,646717.0,82.7779,82.859,82.7293,82.7536,646717.0
2017-10-26 15:00:00,102.08,102.1,101.94,101.99,682357.0,82.7617,82.7779,82.6482,82.6887,682357.0
2017-10-26 15:30:00,101.99,102.05,101.72,101.73,1832444.0,82.6887,82.7374,82.4698,82.4779,1832444.0
2017-10-27 09:30:00,101.43,102.19,101.14,101.47,1392916.0,82.2347,82.8509,81.9996,82.2671,1392916.0
2017-10-27 10:00:00,101.48,101.56,101.05,101.35,1037734.0,82.2752,82.3401,81.9266,82.1698,1037734.0
2017-10-27 10:30:00,101.34,101.76,101.3,101.7,802068.0,82.1617,82.5022,82.1293,82.4536,802068.0
2017-10-27 11:00:00,101.7,101.93,101.63,101.66,515046.0,82.4536,82.6401,82.3968,82.4212,515046.0
2017-10-27 11:30:00,101.67,101.95,101.58,101.9,530875.0,82.4293,82.6563,82.3563,82.6158,530875.0
2017-10-27 12:00:00,101.9,102.16,101.89,101.92,539318.0,82.6158,82.8265,82.6076,82.632,539318.0
2017-10-27 12:30:00,101.93,101.99,101.85,101.96,299582.0,82.6401,82.6887,82.5752,82.6644,299582.0
2017-10-27 13:00:00,101.96,102.11,101.93,102.07,278804.0,82.6644,82.786,82.6401,82.7536,278804.0
2017-10-27 13:30:00,102.08,102.14,102.04,102.13,270992.0,82.7617,82.8103,82.7293,82.8022,270992.0
2017-10-27 14:00:00,102.13,102.23,102.05,102.07,464297.0,82.8022,82.8833,82.7374,82.7536,464297.0
2017-10-27 14:30:00,102.06,102.08,101.72,101.77,581501.0,82.7455,82.7617,82.4698,82.5104,581501.0
2017-10-27 15:00:00,101.77,101.77,101.55,101.68,396669.0,82.5104,82.5104,82.332,82.4374,396669.0
2017-10-27 15:30:00,101.68,101.77,101.57,101.76,982526.0,82.4374,82.5104,82.3482,82.5022,982526.0
2017-10-30 09:30:00,101.14,101.56,101.07,101.44,912161.0,81.9996,82.3401,81.9428,82.2428,912161.0
2017-10-30 10:00:00,101.45,101.82,101.43,101.8,536865.0,82.2509,82.5509,82.2347,82.5347,536865.0
2017-10-30 10:30:00,101.8,101.93,101.59,101.64,516465.0,82.5347,82.6401,82.3644,82.405,516465.0
2017-10-30 11:00:00,101.65,101.79,101.45,101.51,539484.0,82.4131,82.5266,82.2509,82.2996,539484.0
2017-10-30 11:30:00,101.5,101.5,101.05,101.31,487002.0,82.2914,82.2914,81.9266,82.1374,487002.0
2017-10-30 12:00:00,101.31,101.34,100.87,100.93,546244.0,82.1374,82.1617,81.7807,81.8293,546244.0
2017-10-30 12:30:00,100.94,101.15,100.92,101.1,350447.0,81.8374,82.0077,81.8212,81.9671,350447.0
2017-10-30 13:00:00,101.1,101.32,101.08,101.31,256429.0,81.9671,82.1455,81.9509,82.1374,256429.0
2017-10-30 13:30:00,101.31,101.33,101.02,101.06,263144.0,82.1374,82.1536,81.9023,81.9347,263144.0
2017-10-30 14:00:00,101.06,101.11,100.95,100.98,324316.0,81.9347,81.9753,81.8455,81.8699,324316.0
2017-10-30 14:30:00,101.0,101.34,100.96,101.31,423148.0,81.8861,82.1617,81.8536,82.1374,423148.0
2017-10-30 15:00:00,101.3,101.44,101.26,101.32,505748.0,82.1293,82.2428,82.0969,82.1455,505748.0
2017-10-30 15:30:00,101.31,101.53,101.29,101.38,1185765.0,82.1374,82.3158,82.1212,82.1942,1185765.0
2017-10-31 09:30:00,101.37,101.7,100.95,101.2,843842.0,82.1861,82.4536,81.8455,82.0482,843842.0
2017-10-31 10:00:00,101.2,101.51,101.13,101.49,513269.0,82.0482,82.2996,81.9915,82.2833,513269.0
2017-10-31 10:30:00,101.49,101.59,101.33,101.58,442040.0,82.2833,82.3644,82.1536,82.3563,442040.0
2017-10-31 11:00:00,101.58,101.6,101.33,101.33,364204.0,82.3563,82.3725,82.1536,82.1536,364204.0
2017-10-31 11:30:00,101.33,101.34,101.05,101.21,408187.0,82.1536,82.1617,81.9266,82.0563,408187.0
2017-10-31 12:00:00,101.21,101.32,101.07,101.21,244747.0,82.0563,82.1455,81.9428,82.0563,244747.0
2017-10-31 12:30:00,101.21,101.22,101.08,101.11,267395.0,82.0563,82.0644,81.9509,81.9753,267395.0
2017-10-31 13:00:00,101.11,101.16,100.97,101.11,411944.0,81.9753,82.0158,81.8618,81.9753,411944.0
2017-10-31 13:30:00,101.11,101.15,101.01,101.08,365036.0,81.9753,82.0077,81.8942,81.9509,365036.0
2017-10-31 14:00:00,101.08,101.09,100.91,100.99,304396.0,81.9509,81.959,81.8131,81.878,304396.0
2017-10-31 14:30:00,100.99,101.05,100.92,101.01,345249.0,81.878,81.9266,81.8212,81.8942,345249.0
2017-10-31 15:00:00,101.01,101.15,100.91,100.92,515708.0,81.8942,82.0077,81.8131,81.8212,515708.0
2017-10-31 15:30:00,100.93,100.93,100.57,100.6,1290254.0,81.8293,81.8293,81.5374,81.5618,1290254.0
2017-11-01 09:30:00,101.0,101.7,100.93,101.62,977573.0,81.8861,82.4536,81.8293,82.3887,977573.0
2017-11-01 10:00:00,101.61,101.63,101.33,101.37,635514.0,82.3806,82.3968,82.1536,82.1861,635514.0
2017-11-01 10:30:00,101.36,101.38,101.07,101.13,576166.0,82.1779,82.1942,81.9428,81.9915,576166.0
2017-11-01 11:00:00,101.13,101.21,101.02,101.1,354750.0,81.9915,82.0563,81.9023,81.9671,354750.0
2017-11-01 11:30:00,101.1,101.13,100.84,100.93,391241.0,81.9671,81.9915,81.7564,81.8293,391241.0
2017-11-01 12:00:00,100.93,100.94,100.73,100.86,447071.0,81.8293,81.8374,81.6672,81.7726,447071.0
2017-11-01 12:30:00,100.86,100.9,100.79,100.87,347253.0,81.7726,81.805,81.7158,81.7807,347253.0
2017-11-01 13:00:00,100.87,100.95,100.76,100.92,276324.0,81.7807,81.8455,81.6915,81.8212,276324.0
2017-11-01 13:30:00,100.93,101.06,100.9,101.02,244000.0,81.8293,81.9347,81.805,81.9023,244000.0
2017-11-01 14:00:00,101.02,101.12,100.79,101.0,657086.0,81.9023,81.9834,81.7158,81.8861,657086.0
2017-11-01 14:30:00,101.0,101.18,100.98,101.13,567888.0,81.8861,82.032,81.8699,81.9915,567888.0
2017-11-01 15:00:00,101.13,101.17,100.98,101.08,392474.0,81.9915,82.0239,81.8699,81.9509,392474.0
2017-11-01 15:30:00,101.08,101.12,100.86,100.92,875921.0,81.9509,81.9834,81.7726,81.8212,875921.0
2017-11-02 09:30:00,100.87,101.36,100.73,101.08,876240.0,81.7807,82.1779,81.6672,81.9509,876240.0
2017-11-02 10:00:00,101.07,101.11,100.16,100.63,898727.0,81.9428,81.9753,81.205,81.5861,898727.0
2017-11-02 10:30:00,100.63,100.85,100.52,100.83,568318.0,81.5861,81.7645,81.4969,81.7482,568318.0
2017-11-02 11:00:00,100.83,101.04,100.73,100.82,426172.0,81.7482,81.9185,81.6672,81.7401,426172.0
2017-11-02 11:30:00,100.82,100.87,100.54,100.78,543338.0,81.7401,81.7807,81.5131,81.7077,543338.0
2017-11-02 12:00:00,100.77,101.49,100.76,101.43,586091.0,81.6996,82.2833,81.6915,82.2347,586091.0
2017-11-02 12:30:00,101.43,101.6,101.35,101.55,359146.0,82.2347,82.3725,82.1698,82.332,359146.0
2017-11-02 13:00:00,101.55,101.56,101.11,101.24,407404.0,82.332,82.3401,81.9753,82.0807,407404.0
2017-11-02 13:30:00,101.24,101.33,101.14,101.23,260654.0,82.0807,82.1536,81.9996,82.0725,260654.0
2017-11-02 14:00:00,101.24,101.45,101.2,101.44,214313.0,82.0807,82.2509,82.0482,82.2428,214313.0
2017-11-02 14:30:00,101.44,101.47,101.13,101.14,403728.0,82.2428,82.2671,81.9915,81.9996,403728.0
2017-11-02 15:00:00,101.14,101.49,101.05,101.47,411321.0,81.9996,82.2833,81.9266,82.2671,411321.0
2017-11-02 15:30:00,101.46,101.77,101.44,101.55,1192228.0,82.259,82.5104,82.2428,82.332,1192228.0
2017-11-03 09:30:00,101.12,101.43,100.95,101.05,924688.0,81.9834,82.2347,81.8455,81.9266,924688.0
2017-11-03 10:00:00,101.05,101.2,100.73,100.81,513892.0,81.9266,82.0482,81.6672,81.732,513892.0
2017-11-03 10:30:00,100.82,101.03,100.76,100.96,294623.0,81.7401,81.9104,81.6915,81.8536,294623.0
2017-11-03 11:00:00,100.95,101.35,100.91,101.34,360536.0,81.8455,82.1698,81.8131,82.1617,360536.0
2017-11-03 11:30:00,101.34,101.35,101.08,101.08,344033.0,82.1617,82.1698,81.9509,81.9509,344033.0
2017-11-03 12:00:00,101.09,101.15,100.98,101.05,245937.0,81.959,82.0077,81.8699,81.9266,245937.0
2017-11-03 12:30:00,101.04,101.44,101.02,101.32,440794.0,81.9185,82.2428,81.9023,82.1455,440794.0
2017-11-03 13:00:00,101.33,101.46,101.31,101.42,210512.0,82.1536,82.259,82.1374,82.2266,210512.0
2017-11-03 13:30:00,101.42,101.52,101.38,101.43,227151.0,82.2266,82.3077,82.1942,82.2347,227151.0
2017-11-03 14:00:00,101.44,101.46,101.23,101.34,331821.0,82.2428,82.259,82.0725,82.1617,331821.0
2017-11-03 14:30:00,101.34,101.42,101.3,101.3,267876.0,82.1617,82.2266,82.1293,82.1293,267876.0
2017-11-03 15:00:00,101.3,101.31,101.07,101.18,393205.0,82.1293,82.1374,81.9428,82.032,393205.0
2017-11-03 15:30:00,101.19,101.53,101.18,101.41,1191855.0,82.0401,82.3158,82.032,82.2185,1191855.0
2017-11-06 09:30:00,101.34,101.69,101.03,101.19,934696.0,82.1617,82.4455,81.9104,82.0401,934696.0
2017-11-06 10:00:00,101.19,101.19,100.85,100.86,467445.0,82.0401,82.0401,81.7645,81.7726,467445.0
2017-11-06 10:30:00,100.86,101.02,100.8,100.89,426930.0,81.7726,81.9023,81.7239,81.7969,426930.0
2017-11-06 11:00:00,100.89,100.95,100.74,100.8,381917.0,81.7969,81.8455,81.6753,81.7239,381917.0
2017-11-06 11:30:00,100.81,100.84,100.69,100.75,273969.0,81.732,81.7564,81.6347,81.6834,273969.0
2017-11-06 12:00:00,100.76,100.8,100.66,100.73,274837.0,81.6915,81.7239,81.6104,81.6672,274837.0
2017-11-06 12:30:00,100.74,100.96,100.71,100.89,261719.0,81.6753,81.8536,81.651,81.7969,261719.0
2017-11-06 13:00:00,100.89,100.92,100.78,100.81,298849.0,81.7969,81.8212,81.7077,81.732,298849.0
2017-11-06 13:30:00,100.82,100.83,100.69,100.7,357418.0,81.7401,81.7482,81.6347,81.6428,357418.0
2017-11-06 14:00:00,100.7,100.83,100.7,100.78,336966.0,81.6428,81.7482,81.6428,81.7077,336966.0
2017-11-06 14:30:00,100.78,100.84,100.72,100.8,448837.0,81.7077,81.7564,81.6591,81.7239,448837.0
2017-11-06 15:00:00,100.81,100.94,100.79,100.84,576026.0,81.732,81.8374,81.7158,81.7564,576026.0
2017-11-06 15:30:00,100.84,100.92,100.73,100.77,894615.0,81.7564,81.8212,81.6672,81.6996,894615.0
2017-11-07 09:30:00,100.76,100.76,100.32,100.38,1309758.0,81.6915,81.6915,81.3348,81.3834,1309758.0
2017-11-07 10:00:00,100.37,100.5,100.14,100.37,948281.0,81.3753,81.4807,81.1888,81.3753,948281.0
2017-11-07 10:30:00,100.37,100.41,99.86,99.96,915224.0,81.3753,81.4077,80.9618,81.0429,915224.0
2017-11-07 11:00:00,99.97,100.07,99.7,99.8,755133.0,81.051,81.1321,80.8321,80.9132,755133.0
2017-11-07 11:30:00,99.8,99.82,99.23,99.23,859377.0,80.9132,80.9294,80.451,80.451,859377.0
2017-11-07 12:00:00,99.23,99.35,98.76,98.91,1088136.0,80.451,80.5483,80.07,80.1916,1088136.0
2017-11-07 12:30:00,98.9,98.95,98.55,98.62,978436.0,80.1835,80.224,79.8997,79.9565,978436.0
2017-11-07 13:00:00,98.62,99.04,98.57,99.03,682178.0,79.9565,80.297,79.9159,80.2889,682178.0
2017-11-07 13:30:00,99.03,99.15,98.82,98.82,793997.0,80.2889,80.3862,80.1186,80.1186,793997.0
2017-11-07 14:00:00,98.82,99.1,98.8,98.89,479466.0,80.1186,80.3456,80.1024,80.1754,479466.0
2017-11-07 14:30:00,98.89,99.01,98.45,98.51,791928.0,80.1754,80.2727,79.8187,79.8673,791928.0
2017-11-07 15:00:00,98.51,98.59,98.25,98.39,1188179.0,79.8673,79.9322,79.6565,79.77,1188179.0
2017-11-07 15:30:00,98.39,98.76,98.38,98.72,1935777.0,79.77,80.07,79.7619,80.0376,1935777.0
2017-11-08 09:30:00,98.27,98.37,97.36,97.81,2015871.0,79.6727,79.7538,78.9349,79.2998,2015871.0
2017-11-08 10:00:00,97.82,98.13,97.7,97.76,946780.0,79.3079,79.5592,79.2106,79.2592,946780.0
2017-11-08 10:30:00,97.77,97.9,97.56,97.71,987232.0,79.2673,79.3727,79.0971,79.2187,987232.0
2017-11-08 11:00:00,97.69,97.78,97.55,97.57,745575.0,79.2025,79.2754,79.089,79.1052,745575.0
2017-11-08 11:30:00,97.58,97.68,97.4,97.68,730158.0,79.1133,79.1944,78.9674,79.1944,730158.0
2017-11-08 12:00:00,97.68,98.0,97.68,97.94,845461.0,79.1944,79.4538,79.1944,79.4052,845461.0
2017-11-08 12:30:00,97.93,97.95,97.61,97.89,786185.0,79.3971,79.4133,79.1376,79.3646,786185.0
2017-11-08 13:00:00,97.89,98.02,97.81,97.84,403011.0,79.3646,79.47,79.2998,79.3241,403011.0
2017-11-08 13:30:00,97.84,97.89,97.61,97.64,364984.0,79.3241,79.3646,79.1376,79.1619,364984.0
2017-11-08 14:00:00,97.65,97.67,97.38,97.46,532086.0,79.1701,79.1863,78.9511,79.016,532086.0
2017-11-08 14:30:00,97.45,97.51,97.24,97.27,942021.0,79.0079,79.0565,78.8376,78.862,942021.0
2017-11-08 15:00:00,97.26,97.37,97.15,97.29,941831.0,78.8539,78.943,78.7647,78.8782,941831.0
2017-11-08 15:30:00,97.3,97.66,97.3,97.64,1649734.0,78.8863,79.1782,78.8863,79.1619,1649734.0
2017-11-09 09:30:00,97.12,97.57,97.07,97.51,1575215.0,78.7404,79.1052,78.6998,79.0565,1575215.0
2017-11-09 10:00:00,97.52,98.0,97.51,97.75,1210456.0,79.0647,79.4538,79.0565,79.2511,1210456.0
2017-11-09 10:30:00,97.76,98.11,97.52,98.08,925683.0,79.2592,79.543,79.0647,79.5187,925683.0
2017-11-09 11:00:00,98.08,98.22,97.37,97.53,934360.0,79.5187,79.6322,78.943,79.0728,934360.0
2017-11-09 11:30:00,97.52,97.78,97.14,97.32,1073434.0,79.0647,79.2754,78.7566,78.9025,1073434.0
2017-11-09 12:00:00,97.32,97.58,96.85,97.0,966674.0,78.9025,79.1133,78.5214,78.6431,966674.0
2017-11-09 12:30:00,96.99,97.31,96.81,97.28,926187.0,78.635,78.8944,78.489,78.8701,926187.0
2017-11-09 13:00:00,97.28,97.28,96.89,97.25,644801.0,78.8701,78.8701,78.5539,78.8457,644801.0
2017-11-09 13:30:00,97.25,97.39,97.18,97.35,513591.0,78.8457,78.9593,78.789,78.9268,513591.0
2017-11-09 14:00:00,97.35,97.55,97.17,97.18,516092.0,78.9268,79.089,78.7809,78.789,516092.0
2017-11-09 14:30:00,97.18,97.34,97.06,97.06,590464.0,78.789,78.9187,78.6917,78.6917,590464.0
2017-11-09 15:00:00,97.06,97.42,97.03,97.39,823639.0,78.6917,78.9836,78.6674,78.9593,823639.0
2017-11-09 15:30:00,97.38,97.71,97.38,97.62,1234340.0,78.9511,79.2187,78.9511,79.1457,1234340.0
2017-11-10 09:30:00,97.81,98.34,97.68,97.84,1291184.0,79.2998,79.7295,79.1944,79.3241,1291184.0
2017-11-10 10:00:00,97.84,98.07,97.63,97.99,783420.0,79.3241,79.5106,79.1538,79.4457,783420.0
2017-11-10 10:30:00,97.99,98.04,97.72,97.82,608137.0,79.4457,79.4862,79.2268,79.3079,608137.0
2017-11-10 11:00:00,97.83,98.14,97.77,97.98,780970.0,79.316,79.5673,79.2673,79.4376,780970.0
2017-11-10 11:30:00,97.99,98.08,97.84,98.01,444673.0,79.4457,79.5187,79.3241,79.4619,444673.0
2017-11-10 12:00:00,98.02,98.05,97.77,97.84,410802.0,79.47,79.4944,79.2673,79.3241,410802.0
2017-11-10 12:30:00,97.84,97.96,97.81,97.9,409729.0,79.3241,79.4214,79.2998,79.3727,409729.0
2017-11-10 13:00:00,97.9,98.04,97.85,98.02,370100.0,79.3727,79.4862,79.3322,79.47,370100.0
2017-11-10 13:30:00,98.01,98.04,97.88,98.02,278896.0,79.4619,79.4862,79.3565,79.47,278896.0
2017-11-10 14:00:00,98.01,98.03,97.85,97.9,393470.0,79.4619,79.4781,79.3322,79.3727,393470.0
2017-11-10 14:30:00,97.9,97.95,97.82,97.87,323532.0,79.3727,79.4133,79.3079,79.3484,323532.0
2017-11-10 15:00:00,97.87,97.87,97.62,97.62,458263.0,79.3484,79.3484,79.1457,79.1457,458263.0
2017-11-10 15:30:00,97.62,97.77,97.5,97.52,1053804.0,79.1457,79.2673,79.0484,79.0647,1053804.0
2017-11-13 09:30:00,96.69,97.61,96.62,97.55,1101026.0,78.3917,79.1376,78.335,79.089,1101026.0
2017-11-13 10:00:00,97.56,97.89,97.47,97.81,707112.0,79.0971,79.3646,79.0241,79.2998,707112.0
2017-11-13 10:30:00,97.81,97.88,97.44,97.58,603156.0,79.2998,79.3565,78.9998,79.1133,603156.0
2017-11-13 11:00:00,97.58,97.72,97.45,97.6,407246.0,79.1133,79.2268,79.0079,79.1295,407246.0
2017-11-13 11:30:00,97.61,97.84,97.58,97.82,334043.0,79.1376,79.3241,79.1133,79.3079,334043.0
2017-11-13 12:00:00,97.83,97.89,97.54,97.54,436129.0,79.316,79.3646,79.0809,79.0809,436129.0
2017-11-13 12:30:00,97.54,97.7,97.49,97.69,371683.0,79.0809,79.2106,79.0403,79.2025,371683.0
2017-11-13 13:00:00,97.68,97.77,97.55,97.73,365851.0,79.1944,79.2673,79.089,79.2349,365851.0
2017-11-13 13:30:00,97.73,97.94,97.72,97.9,347745.0,79.2349,79.4052,79.2268,79.3727,347745.0
2017-11-13 14:00:00,97.89,98.05,97.82,97.94,387647.0,79.3646,79.4944,79.3079,79.4052,387647.0
2017-11-13 14:30:00,97.94,98.05,97.92,97.98,321527.0,79.4052,79.4944,79.389,79.4376,321527.0
2017-11-13 15:00:00,97.97,98.01,97.87,97.92,440902.0,79.4295,79.4619,79.3484,79.389,440902.0
2017-11-13 15:30:00,97.93,97.94,97.73,97.86,1044061.0,79.3971,79.4052,79.2349,79.3403,1044061.0
2017-11-14 09:30:00,97.34,97.78,97.19,97.3,1166855.0,78.9187,79.2754,78.7971,78.8863,1166855.0
2017-11-14 10:00:00,97.31,97.34,96.93,97.07,1262392.0,78.8944,78.9187,78.5863,78.6998,1262392.0
2017-11-14 10:30:00,97.08,97.45,96.97,97.4,710204.0,78.7079,79.0079,78.6187,78.9674,710204.0
2017-11-14 11:00:00,97.41,97.42,97.15,97.18,485181.0,78.9755,78.9836,78.7647,78.789,485181.0
2017-11-14 11:30:00,97.18,97.21,96.92,97.11,504995.0,78.789,78.8133,78.5782,78.7322,504995.0
2017-11-14 12:00:00,97.11,97.26,97.08,97.21,345870.0,78.7322,78.8539,78.7079,78.8133,345870.0
2017-11-14 12:30:00,97.22,97.31,96.93,96.94,485818.0,78.8214,78.8944,78.5863,78.5944,485818.0
2017-11-14 13:00:00,96.94,97.04,96.85,97.0,513576.0,78.5944,78.6755,78.5214,78.6431,513576.0
2017-11-14 13:30:00,96.99,97.12,96.91,97.0,447945.0,78.635,78.7404,78.5701,78.6431,447945.0
2017-11-14 14:00:00,97.0,97.16,96.94,97.08,353701.0,78.6431,78.7728,78.5944,78.7079,353701.0
2017-11-14 14:30:00,97.08,97.18,97.04,97.13,352238.0,78.7079,78.789,78.6755,78.7485,352238.0
2017-11-14 15:00:00,97.13,97.23,97.12,97.14,493227.0,78.7485,78.8295,78.7404,78.7566,493227.0
2017-11-14 15:30:00,97.14,97.35,97.1,97.26,1149079.0,78.7566,78.9268,78.7241,78.8539,1149079.0
2017-11-15 09:30:00,96.39,96.84,95.95,96.66,1899412.0,78.1485,78.5133,77.7918,78.3674,1899412.0
2017-11-15 10:00:00,96.66,97.8,96.64,97.45,1333196.0,78.3674,79.2917,78.3512,79.0079,1333196.0
2017-11-15 10:30:00,97.45,98.06,97.45,98.05,944205.0,79.0079,79.5025,79.0079,79.4944,944205.0
2017-11-15 11:00:00,98.05,98.54,98.04,98.46,852881.0,79.4944,79.8916,79.4862,79.8268,852881.0
2017-11-15 11:30:00,98.45,98.64,98.42,98.63,652409.0,79.8187,79.9727,79.7943,79.9646,652409.0
2017-11-15 12:00:00,98.63,98.63,98.33,98.48,660896.0,79.9646,79.9646,79.7214,79.843,660896.0
2017-11-15 12:30:00,98.48,98.66,98.39,98.62,415155.0,79.843,79.9889,79.77,79.9565,415155.0
2017-11-15 13:00:00,98.62,98.74,98.43,98.47,404033.0,79.9565,80.0538,79.8024,79.8349,404033.0
2017-11-15 13:30:00,98.47,98.62,98.15,98.22,561901.0,79.8349,79.9565,79.5754,79.6322,561901.0
2017-11-15 14:00:00,98.2,98.29,98.09,98.24,492339.0,79.616,79.6889,79.5268,79.6484,492339.0
2017-11-15 14:30:00,98.24,98.38,98.17,98.21,427283.0,79.6484,79.7619,79.5916,79.6241,427283.0
2017-11-15 15:00:00,98.21,98.41,98.09,98.18,565298.0,79.6241,79.7862,79.5268,79.5997,565298.0
2017-11-15 15:30:00,98.18,98.74,98.17,98.19,2286221.0,79.5997,80.0538,79.5916,79.6079,2286221.0
2017-11-16 09:30:00,98.53,98.94,98.31,98.81,1266854.0,79.8835,80.2159,79.7051,80.1105,1266854.0
2017-11-16 10:00:00,98.81,98.83,98.49,98.59,771320.0,80.1105,80.1267,79.8511,79.9322,771320.0
2017-11-16 10:30:00,98.6,99.05,98.58,98.92,738962.0,79.9403,80.3051,79.9241,80.1997,738962.0
2017-11-16 11:00:00,98.93,98.96,98.47,98.47,630648.0,80.2078,80.2321,79.8349,79.8349,630648.0
2017-11-16 11:30:00,98.47,98.68,98.4,98.64,524125.0,79.8349,80.0051,79.7781,79.9727,524125.0
2017-11-16 12:00:00,98.65,98.75,98.56,98.65,346485.0,79.9808,80.0619,79.9078,79.9808,346485.0
2017-11-16 12:30:00,98.66,98.79,98.62,98.76,268491.0,79.9889,80.0943,79.9565,80.07,268491.0
2017-11-16 13:00:00,98.77,98.92,98.72,98.75,371142.0,80.0781,80.1997,80.0376,80.0619,371142.0
2017-11-16 13:30:00,98.75,98.93,98.73,98.89,443810.0,80.0619,80.2078,80.0457,80.1754,443810.0
2017-11-16 14:00:00,98.89,99.06,98.86,98.88,487495.0,80.1754,80.3132,80.1511,80.1673,487495.0
2017-11-16 14:30:00,98.89,98.96,98.76,98.81,366960.0,80.1754,80.2321,80.07,80.1105,366960.0
2017-11-16 15:00:00,98.8,98.81,98.61,98.7,414854.0,80.1024,80.1105,79.9484,80.0213,414854.0
2017-11-16 15:30:00,98.7,98.72,98.38,98.5,1237287.0,80.0213,80.0376,79.7619,79.8592,1237287.0
2017-11-17 09:30:00,97.82,98.4,97.57,98.02,1616172.0,79.3079,79.7781,79.1052,79.47,1616172.0
2017-11-17 10:00:00,98.03,98.04,97.63,97.96,747294.0,79.4781,79.4862,79.1538,79.4214,747294.0
2017-11-17 10:30:00,97.96,98.27,97.88,98.09,582399.0,79.4214,79.6727,79.3565,79.5268,582399.0
2017-11-17 11:00:00,98.09,98.23,97.96,98.09,437708.0,79.5268,79.6403,79.4214,79.5268,437708.0
2017-11-17 11:30:00,98.09,98.28,97.96,98.24,427223.0,79.5268,79.6808,79.4214,79.6484,427223.0
2017-11-17 12:00:00,98.24,98.41,98.08,98.4,376871.0,79.6484,79.7862,79.5187,79.7781,376871.0
2017-11-17 12:30:00,98.4,98.4,98.15,98.25,343671.0,79.7781,79.7781,79.5754,79.6565,343671.0
2017-11-17 13:00:00,98.25,98.27,98.14,98.24,267407.0,79.6565,79.6727,79.5673,79.6484,267407.0
2017-11-17 13:30:00,98.23,98.36,98.16,98.27,283148.0,79.6403,79.7457,79.5835,79.6727,283148.0
2017-11-17 14:00:00,98.27,98.38,98.23,98.33,273266.0,79.6727,79.7619,79.6403,79.7214,273266.0
2017-11-17 14:30:00,98.33,98.36,98.21,98.29,324284.0,79.7214,79.7457,79.6241,79.6889,324284.0
2017-11-17 15:00:00,98.29,98.31,98.12,98.14,427694.0,79.6889,79.7051,79.5511,79.5673,427694.0
2017-11-17 15:30:00,98.14,98.25,98.02,98.12,1117417.0,79.5673,79.6565,79.47,79.5511,1117417.0
2017-11-20 09:30:00,98.45,98.59,97.76,97.98,1018111.0,79.8187,79.9322,79.2592,79.4376,1018111.0
2017-11-20 10:00:00,97.99,98.43,97.97,98.38,712701.0,79.4457,79.8024,79.4295,79.7619,712701.0
2017-11-20 10:30:00,98.38,98.63,98.35,98.6,535206.0,79.7619,79.9646,79.7376,79.9403,535206.0
2017-11-20 11:00:00,98.6,98.6,98.4,98.51,461229.0,79.9403,79.9403,79.7781,79.8673,461229.0
2017-11-20 11:30:00,98.52,98.69,98.51,98.65,437292.0,79.8754,80.0132,79.8673,79.9808,437292.0
2017-11-20 12:00:00,98.65,98.84,98.64,98.83,446288.0,79.9808,80.1348,79.9727,80.1267,446288.0
2017-11-20 12:30:00,98.83,99.05,98.78,98.98,435860.0,80.1267,80.3051,80.0862,80.2484,435860.0
2017-11-20 13:00:00,98.99,99.09,98.91,99.04,406049.0,80.2565,80.3375,80.1916,80.297,406049.0
2017-11-20 13:30:00,99.04,99.07,98.94,99.06,368953.0,80.297,80.3213,80.2159,80.3132,368953.0
2017-11-20 14:00:00,99.06,99.1,98.94,99.07,539417.0,80.3132,80.3456,80.2159,80.3213,539417.0
2017-11-20 14:30:00,99.08,99.15,99.04,99.04,388167.0,80.3294,80.3862,80.297,80.297,388167.0
2017-11-20 15:00:00,99.05,99.1,98.92,99.01,587693.0,80.3051,80.3456,80.1997,80.2727,587693.0
2017-11-20 15:30:00,99.0,99.12,98.95,99.02,1256464.0,80.2646,80.3619,80.224,80.2808,1256464.0
2017-11-21 09:30:00,99.5,99.55,99.22,99.43,1179622.0,80.6699,80.7105,80.4429,80.6132,1179622.0
2017-11-21 10:00:00,99.44,99.49,99.27,99.48,644447.0,80.6213,80.6618,80.4835,80.6537,644447.0
2017-11-21 10:30:00,99.48,99.48,99.27,99.32,588749.0,80.6537,80.6537,80.4835,80.524,588749.0
2017-11-21 11:00:00,99.33,99.41,98.98,99.09,639133.0,80.5321,80.597,80.2484,80.3375,639133.0
2017-11-21 11:30:00,99.09,99.16,98.95,99.01,502033.0,80.3375,80.3943,80.224,80.2727,502033.0
2017-11-21 12:00:00,99.01,99.32,99.0,99.19,476813.0,80.2727,80.524,80.2646,80.4186,476813.0
2017-11-21 12:30:00,99.2,99.31,99.12,99.12,318298.0,80.4267,80.5159,80.3619,80.3619,318298.0
2017-11-21 13:00:00,99.12,99.22,99.1,99.13,225329.0,80.3619,80.4429,80.3456,80.37,225329.0
2017-11-21 13:30:00,99.13,99.25,99.08,99.15,354509.0,80.37,80.4673,80.3294,80.3862,354509.0
2017-11-21 14:00:00,99.15,99.19,99.05,99.08,329709.0,80.3862,80.4186,80.3051,80.3294,329709.0
2017-11-21 14:30:00,99.09,99.11,99.0,99.08,383742.0,80.3375,80.3537,80.2646,80.3294,383742.0
2017-11-21 15:00:00,99.08,99.12,98.94,99.08,525485.0,80.3294,80.3619,80.2159,80.3294,525485.0
2017-11-21 15:30:00,99.07,99.11,98.91,98.98,1117925.0,80.3213,80.3537,80.1916,80.2484,1117925.0
2017-11-22 09:30:00,99.03,99.53,98.97,99.39,1010400.0,80.2889,80.6943,80.2402,80.5808,1010400.0
2017-11-22 10:00:00,99.38,99.47,99.04,99.08,625626.0,80.5727,80.6456,80.297,80.3294,625626.0
2017-11-22 10:30:00,99.07,99.13,98.95,99.11,649392.0,80.3213,80.37,80.224,80.3537,649392.0
2017-11-22 11:00:00,99.12,99.15,98.69,98.73,468696.0,80.3619,80.3862,80.0132,80.0457,468696.0
2017-11-22 11:30:00,98.73,98.84,98.67,98.77,286650.0,80.0457,80.1348,79.997,80.0781,286650.0
2017-11-22 12:00:00,98.77,98.85,98.72,98.79,249569.0,80.0781,80.143,80.0376,80.0943,249569.0
2017-11-22 12:30:00,98.79,98.88,98.71,98.86,285670.0,80.0943,80.1673,80.0294,80.1511,285670.0
2017-11-22 13:00:00,98.86,98.9,98.72,98.9,279794.0,80.1511,80.1835,80.0376,80.1835,279794.0
2017-11-22 13:30:00,98.9,98.98,98.86,98.89,288695.0,80.1835,80.2484,80.1511,80.1754,288695.0
2017-11-22 14:00:00,98.9,98.91,98.75,98.75,262846.0,80.1835,80.1916,80.0619,80.0619,262846.0
2017-11-22 14:30:00,98.76,98.87,98.73,98.75,298229.0,80.07,80.1592,80.0457,80.0619,298229.0
2017-11-22 15:00:00,98.76,98.78,98.65,98.78,306683.0,80.07,80.0862,79.9808,80.0862,306683.0
2017-11-22 15:30:00,98.78,98.87,98.59,98.62,782436.0,80.0862,80.1592,79.9322,79.9565,782436.0
2017-11-24 09:30:00,98.83,98.9,98.61,98.64,601788.0,80.1267,80.1835,79.9484,79.9727,601788.0
2017-11-24 10:00:00,98.64,98.74,98.6,98.62,235898.0,79.9727,80.0538,79.9403,79.9565,235898.0
2017-11-24 10:30:00,98.63,98.65,98.48,98.56,316424.0,79.9646,79.9808,79.843,79.9078,316424.0
2017-11-24 11:00:00,98.56,98.6,98.46,98.54,272786.0,79.9078,79.9403,79.8268,79.8916,272786.0
2017-11-24 11:30:00,98.53,98.55,98.45,98.5,232015.0,79.8835,79.8997,79.8187,79.8592,232015.0
2017-11-24 12:00:00,98.51,98.59,98.35,98.45,364317.0,79.8673,79.9322,79.7376,79.8187,364317.0
2017-11-24 12:30:00,98.45,98.48,98.26,98.31,578428.0,79.8187,79.843,79.6646,79.7051,578428.0
2017-11-27 09:30:00,98.31,99.13,98.09,98.92,1062799.0,79.7051,80.37,79.5268,80.1997,1062799.0
2017-11-27 10:00:00,98.92,99.05,98.66,98.7,640388.0,80.1997,80.3051,79.9889,80.0213,640388.0
2017-11-27 10:30:00,98.69,98.78,98.64,98.73,414232.0,80.0132,80.0862,79.9727,80.0457,414232.0
2017-11-27 11:00:00,98.73,98.74,98.33,98.35,438148.0,80.0457,80.0538,79.7214,79.7376,438148.0
2017-11-27 11:30:00,98.35,98.44,98.18,98.43,400852.0,79.7376,79.8105,79.5997,79.8024,400852.0
2017-11-27 12:00:00,98.43,98.43,98.12,98.23,418379.0,79.8024,79.8024,79.5511,79.6403,418379.0
2017-11-27 12:30:00,98.23,98.34,98.18,98.3,386715.0,79.6403,79.7295,79.5997,79.697,386715.0
2017-11-27 13:00:00,98.3,98.4,98.2,98.25,465515.0,79.697,79.7781,79.616,79.6565,465515.0
2017-11-27 13:30:00,98.24,98.32,98.18,98.32,395812.0,79.6484,79.7133,79.5997,79.7133,395812.0
2017-11-27 14:00:00,98.32,98.33,98.16,98.23,394071.0,79.7133,79.7214,79.5835,79.6403,394071.0
2017-11-27 14:30:00,98.23,98.27,98.14,98.18,411867.0,79.6403,79.6727,79.5673,79.5997,411867.0
2017-11-27 15:00:00,98.18,98.18,98.0,98.07,604267.0,79.5997,79.5997,79.4538,79.5106,604267.0
2017-11-27 15:30:00,98.07,98.15,97.93,97.93,1088488.0,79.5106,79.5754,79.3971,79.3971,1088488.0
2017-11-28 09:30:00,98.21,98.25,97.97,98.25,924402.0,79.6241,79.6565,79.4295,79.6565,924402.0
2017-11-28 10:00:00,98.25,98.63,98.2,98.51,679380.0,79.6565,79.9646,79.616,79.8673,679380.0
2017-11-28 10:30:00,98.52,98.91,98.52,98.9,642216.0,79.8754,80.1916,79.8754,80.1835,642216.0
2017-11-28 11:00:00,98.91,99.05,98.79,99.05,811956.0,80.1916,80.3051,80.0943,80.3051,811956.0
2017-11-28 11:30:00,99.05,99.5,99.01,99.49,859129.0,80.3051,80.6699,80.2727,80.6618,859129.0
2017-11-28 12:00:00,99.49,100.03,99.48,99.97,983153.0,80.6618,81.0996,80.6537,81.051,983153.0
2017-11-28 12:30:00,99.97,100.42,99.93,100.35,975346.0,81.051,81.4158,81.0186,81.3591,975346.0
2017-11-28 13:00:00,100.36,100.62,100.13,100.27,1095541.0,81.3672,81.578,81.1807,81.2942,1095541.0
2017-11-28 13:30:00,100.27,100.66,100.21,100.26,867432.0,81.2942,81.6104,81.2456,81.2861,867432.0
2017-11-28 14:00:00,100.26,100.38,100.1,100.37,801648.0,81.2861,81.3834,81.1564,81.3753,801648.0
2017-11-28 14:30:00,100.37,101.14,100.36,100.97,1069394.0,81.3753,81.9996,81.3672,81.8618,1069394.0
2017-11-28 15:00:00,100.98,101.49,100.93,101.35,1194669.0,81.8699,82.2833,81.8293,82.1698,1194669.0
2017-11-28 15:30:00,101.34,101.7,101.21,101.37,3114756.0,82.1617,82.4536,82.0563,82.1861,3114756.0
2017-11-29 09:30:00,102.41,103.44,101.96,103.36,3277191.0,83.0292,83.8643,82.6644,83.7995,3277191.0
2017-11-29 10:00:00,103.37,103.6,102.82,103.45,1894450.0,83.8076,83.994,83.3616,83.8724,1894450.0
2017-11-29 10:30:00,103.46,104.01,103.4,104.0,1776800.0,83.8805,84.3264,83.8319,84.3183,1776800.0
2017-11-29 11:00:00,103.99,104.21,103.72,104.01,1558373.0,84.3102,84.4886,84.0913,84.3264,1558373.0
2017-11-29 11:30:00,104.01,104.22,103.29,103.3,1533263.0,84.3264,84.4967,83.7427,83.7508,1533263.0
2017-11-29 12:00:00,103.3,103.75,103.14,103.51,1172748.0,83.7508,84.1156,83.6211,83.9211,1172748.0
2017-11-29 12:30:00,103.51,103.61,103.2,103.5,800774.0,83.9211,84.0021,83.6697,83.913,800774.0
2017-11-29 13:00:00,103.51,103.67,103.24,103.28,555949.0,83.9211,84.0508,83.7022,83.7346,555949.0
2017-11-29 13:30:00,103.28,103.31,102.45,102.67,1102818.0,83.7346,83.7589,83.0617,83.24,1102818.0
2017-11-29 14:00:00,102.67,103.35,102.62,103.32,969805.0,83.24,83.7913,83.1995,83.767,969805.0
2017-11-29 14:30:00,103.31,103.58,103.31,103.52,607786.0,83.7589,83.9778,83.7589,83.9292,607786.0
2017-11-29 15:00:00,103.53,103.82,103.43,103.6,656826.0,83.9373,84.1724,83.8562,83.994,656826.0
2017-11-29 15:30:00,103.59,103.89,103.55,103.73,1988264.0,83.9859,84.2292,83.9535,84.0994,1988264.0
2017-11-30 09:30:00,104.74,105.27,104.24,104.36,2658157.0,84.9183,85.348,84.5129,84.6102,2658157.0
2017-11-30 10:00:00,104.36,104.59,104.04,104.32,1540210.0,84.6102,84.7967,84.3508,84.5778,1540210.0
2017-11-30 10:30:00,104.33,105.37,104.16,105.26,1095306.0,84.5859,85.4291,84.4481,85.3399,1095306.0
2017-11-30 11:00:00,105.26,105.67,105.14,105.16,1415624.0,85.3399,85.6723,85.2426,85.2588,1415624.0
2017-11-30 11:30:00,105.16,105.29,104.94,105.28,819333.0,85.2588,85.3642,85.0804,85.3561,819333.0
2017-11-30 12:00:00,105.28,105.79,105.25,105.68,975037.0,85.3561,85.7696,85.3318,85.6804,975037.0
2017-11-30 12:30:00,105.66,106.42,105.66,106.32,1358445.0,85.6642,86.2804,85.6642,86.1993,1358445.0
2017-11-30 13:00:00,106.32,106.66,105.89,105.93,1116297.0,86.1993,86.4749,85.8507,85.8831,1116297.0
2017-11-30 13:30:00,105.93,105.93,105.18,105.31,1245417.0,85.8831,85.8831,85.275,85.3804,1245417.0
2017-11-30 14:00:00,105.32,105.55,105.28,105.53,826011.0,85.3885,85.575,85.3561,85.5588,826011.0
2017-11-30 14:30:00,105.53,105.57,104.82,104.87,994778.0,85.5588,85.5912,84.9832,85.0237,994778.0
2017-11-30 15:00:00,104.87,104.87,104.24,104.75,1336864.0,85.0237,85.0237,84.5129,84.9264,1336864.0
2017-11-30 15:30:00,104.75,105.06,104.47,104.53,2444245.0,84.9264,85.1777,84.6994,84.748,2444245.0
2017-12-01 09:30:00,104.9,105.24,103.97,104.11,1444030.0,85.048,85.3237,84.294,84.4075,1444030.0
2017-12-01 10:00:00,104.12,105.06,103.73,104.98,1486522.0,84.4156,85.1777,84.0994,85.1129,1486522.0
2017-12-01 10:30:00,105.0,105.32,104.85,105.13,1147664.0,85.1291,85.3885,85.0075,85.2345,1147664.0
2017-12-01 11:00:00,105.14,105.29,102.32,102.7,2110468.0,85.2426,85.3642,82.9563,83.2644,2110468.0
2017-12-01 11:30:00,102.64,104.29,102.2,104.15,2096981.0,83.2157,84.5535,82.859,84.4399,2096981.0
2017-12-01 12:00:00,104.16,104.37,103.41,103.64,1653724.0,84.4481,84.6183,83.84,84.0265,1653724.0
2017-12-01 12:30:00,103.65,103.99,103.54,103.88,903830.0,84.0346,84.3102,83.9454,84.221,903830.0
2017-12-01 13:00:00,103.87,104.25,103.8,104.2,706226.0,84.2129,84.521,84.1562,84.4805,706226.0
2017-12-01 13:30:00,104.2,104.53,103.9,104.12,677934.0,84.4805,84.748,84.2373,84.4156,677934.0
2017-12-01 14:00:00,104.14,104.41,104.06,104.21,631399.0,84.4318,84.6507,84.367,84.4886,631399.0
2017-12-01 14:30:00,104.2,104.3,103.83,103.96,775487.0,84.4805,84.5616,84.1805,84.2859,775487.0
2017-12-01 15:00:00,103.95,104.48,103.84,104.43,815210.0,84.2778,84.7075,84.1886,84.667,815210.0
2017-12-01 15:30:00,104.43,104.85,104.39,104.78,1595726.0,84.667,85.0075,84.6345,84.9507,1595726.0
2017-12-04 09:30:00,107.73,108.4,107.36,107.48,4336235.0,87.3424,87.8856,87.0425,87.1398,4336235.0
2017-12-04 10:00:00,107.46,107.56,106.77,107.36,2174207.0,87.1235,87.2046,86.5641,87.0425,2174207.0
2017-12-04 10:30:00,107.36,107.66,106.95,107.16,1603422.0,87.0425,87.2857,86.7101,86.8803,1603422.0
2017-12-04 11:00:00,107.17,107.55,107.01,107.13,1270024.0,86.8884,87.1965,86.7587,86.856,1270024.0
2017-12-04 11:30:00,107.12,107.3,106.89,107.16,1316063.0,86.8479,86.9938,86.6614,86.8803,1316063.0
2017-12-04 12:00:00,107.15,107.32,106.81,106.94,933390.0,86.8722,87.01,86.5965,86.7019,933390.0
2017-12-04 12:30:00,106.94,107.19,106.81,107.17,764169.0,86.7019,86.9046,86.5965,86.8884,764169.0
2017-12-04 13:00:00,107.18,107.27,106.98,107.12,709225.0,86.8965,86.9695,86.7344,86.8479,709225.0
2017-12-04 13:30:00,107.13,107.58,107.07,107.56,829388.0,86.856,87.2208,86.8073,87.2046,829388.0
2017-12-04 14:00:00,107.56,107.65,107.02,107.14,1096990.0,87.2046,87.2776,86.7668,86.8641,1096990.0
2017-12-04 14:30:00,107.14,107.2,106.81,106.92,1071919.0,86.8641,86.9127,86.5965,86.6857,1071919.0
2017-12-04 15:00:00,106.91,107.22,106.78,107.07,1071853.0,86.6776,86.929,86.5722,86.8073,1071853.0
2017-12-04 15:30:00,107.06,107.19,106.93,106.93,2304705.0,86.7992,86.9046,86.6938,86.6938,2304705.0
2017-12-05 09:30:00,107.17,107.17,106.23,106.42,1691142.0,86.8884,86.8884,86.1263,86.2804,1691142.0
2017-12-05 10:00:00,106.42,106.86,106.22,106.79,1330554.0,86.2804,86.6371,86.1182,86.5803,1330554.0
2017-12-05 10:30:00,106.8,107.15,106.53,107.06,1176312.0,86.5884,86.8722,86.3695,86.7992,1176312.0
2017-12-05 11:00:00,107.06,107.41,107.03,107.17,850370.0,86.7992,87.083,86.7749,86.8884,850370.0
2017-12-05 11:30:00,107.16,107.33,106.68,106.8,679036.0,86.8803,87.0181,86.4912,86.5884,679036.0
2017-12-05 12:00:00,106.8,106.93,106.59,106.73,657231.0,86.5884,86.6938,86.4182,86.5317,657231.0
2017-12-05 12:30:00,106.73,106.73,106.49,106.52,619861.0,86.5317,86.5317,86.3371,86.3614,619861.0
2017-12-05 13:00:00,106.52,106.9,106.42,106.86,449936.0,86.3614,86.6695,86.2804,86.6371,449936.0
2017-12-05 13:30:00,106.87,106.89,106.69,106.78,681090.0,86.6452,86.6614,86.4993,86.5722,681090.0
2017-12-05 14:00:00,106.79,106.86,106.32,106.37,588525.0,86.5803,86.6371,86.1993,86.2398,588525.0
2017-12-05 14:30:00,106.37,106.38,104.12,105.91,1937753.0,86.2398,86.2479,84.4156,85.8669,1937753.0
2017-12-05 15:00:00,105.9,106.02,105.46,105.91,1456043.0,85.8588,85.9561,85.502,85.8669,1456043.0
2017-12-05 15:30:00,105.9,105.94,105.36,105.71,1917235.0,85.8588,85.8912,85.421,85.7047,1917235.0
2017-12-06 09:30:00,105.41,105.55,104.52,104.99,2184070.0,85.4615,85.575,84.7399,85.121,2184070.0
2017-12-06 10:00:00,104.98,105.28,104.96,105.13,946617.0,85.1129,85.3561,85.0967,85.2345,946617.0
2017-12-06 10:30:00,105.14,105.72,105.05,105.62,1043222.0,85.2426,85.7128,85.1696,85.6318,1043222.0
2017-12-06 11:00:00,105.63,105.76,105.36,105.54,586733.0,85.6399,85.7453,85.421,85.5669,586733.0
2017-12-06 11:30:00,105.55,105.71,105.36,105.41,542280.0,85.575,85.7047,85.421,85.4615,542280.0
2017-12-06 12:00:00,105.4,105.48,105.1,105.22,497413.0,85.4534,85.5182,85.2102,85.3075,497413.0
2017-12-06 12:30:00,105.22,105.57,105.19,105.52,410303.0,85.3075,85.5912,85.2831,85.5507,410303.0
2017-12-06 13:00:00,105.52,105.57,105.38,105.45,321628.0,85.5507,85.5912,85.4372,85.4939,321628.0
2017-12-06 13:30:00,105.44,105.54,105.23,105.31,394048.0,85.4858,85.5669,85.3156,85.3804,394048.0
2017-12-06 14:00:00,105.3,105.51,105.26,105.38,391419.0,85.3723,85.5426,85.3399,85.4372,391419.0
2017-12-06 14:30:00,105.38,105.49,105.27,105.35,501012.0,85.4372,85.5264,85.348,85.4128,501012.0
2017-12-06 15:00:00,105.34,105.49,105.22,105.22,679820.0,85.4047,85.5264,85.3075,85.3075,679820.0
2017-12-06 15:30:00,105.21,105.24,104.77,104.96,2607651.0,85.2993,85.3237,84.9426,85.0967,2607651.0
2017-12-07 09:30:00,104.03,104.81,103.73,104.37,1874410.0,84.3427,84.975,84.0994,84.6183,1874410.0
2017-12-07 10:00:00,104.36,104.75,104.17,104.64,787946.0,84.6102,84.9264,84.4562,84.8372,787946.0
2017-12-07 10:30:00,104.65,105.0,104.4,104.98,801901.0,84.8453,85.1291,84.6426,85.1129,801901.0
2017-12-07 11:00:00,104.98,105.12,104.6,104.91,684794.0,85.1129,85.2264,84.8048,85.0561,684794.0
2017-12-07 11:30:00,104.92,105.09,104.9,105.02,794828.0,85.0642,85.2021,85.048,85.1453,794828.0
2017-12-07 12:00:00,105.02,105.08,104.82,104.92,623969.0,85.1453,85.1939,84.9832,85.0642,623969.0
2017-12-07 12:30:00,104.92,105.11,104.81,105.1,639843.0,85.0642,85.2183,84.975,85.2102,639843.0
2017-12-07 13:00:00,105.1,105.19,104.94,105.07,531019.0,85.2102,85.2831,85.0804,85.1858,531019.0
2017-12-07 13:30:00,105.06,105.09,104.74,104.78,534875.0,85.1777,85.2021,84.9183,84.9507,534875.0
2017-12-07 14:00:00,104.77,104.97,104.77,104.88,585202.0,84.9426,85.1048,84.9426,85.0318,585202.0
2017-12-07 14:30:00,104.88,104.96,104.51,104.55,866912.0,85.0318,85.0967,84.7318,84.7642,866912.0
2017-12-07 15:00:00,104.55,104.87,104.49,104.76,895540.0,84.7642,85.0237,84.7156,84.9345,895540.0
2017-12-07 15:30:00,104.76,104.86,104.42,104.63,1791171.0,84.9345,85.0156,84.6588,84.8291,1791171.0
2017-12-08 09:30:00,105.08,105.17,104.34,104.7,1800070.0,85.1939,85.2669,84.594,84.8859,1800070.0
2017-12-08 10:00:00,104.7,104.75,104.4,104.65,914023.0,84.8859,84.9264,84.6426,84.8453,914023.0
2017-12-08 10:30:00,104.65,104.87,104.51,104.86,1113073.0,84.8453,85.0237,84.7318,85.0156,1113073.0
2017-12-08 11:00:00,104.86,105.16,104.85,105.02,849894.0,85.0156,85.2588,85.0075,85.1453,849894.0
2017-12-08 11:30:00,105.02,105.24,104.94,105.14,584888.0,85.1453,85.3237,85.0804,85.2426,584888.0
2017-12-08 12:00:00,105.14,105.28,105.12,105.17,438171.0,85.2426,85.3561,85.2264,85.2669,438171.0
2017-12-08 12:30:00,105.18,105.4,105.16,105.28,469540.0,85.275,85.4534,85.2588,85.3561,469540.0
2017-12-08 13:00:00,105.29,105.42,105.2,105.35,409284.0,85.3642,85.4696,85.2912,85.4128,409284.0
2017-12-08 13:30:00,105.36,105.5,105.3,105.47,443971.0,85.421,85.5345,85.3723,85.5101,443971.0
2017-12-08 14:00:00,105.46,105.53,105.37,105.49,513783.0,85.502,85.5588,85.4291,85.5264,513783.0
2017-12-08 14:30:00,105.48,105.68,105.39,105.68,666579.0,85.5182,85.6804,85.4453,85.6804,666579.0
2017-12-08 15:00:00,105.68,105.82,105.6,105.7,707329.0,85.6804,85.7939,85.6155,85.6966,707329.0
2017-12-08 15:30:00,105.7,105.94,105.68,105.93,1662445.0,85.6966,85.8912,85.6804,85.8831,1662445.0
2017-12-11 09:30:00,105.72,106.0,105.49,105.9,1754221.0,85.7128,85.9398,85.5264,85.8588,1754221.0
2017-12-11 10:00:00,105.9,106.06,105.6,105.66,748859.0,85.8588,85.9885,85.6155,85.6642,748859.0
2017-12-11 10:30:00,105.66,105.8,105.51,105.63,664574.0,85.6642,85.7777,85.5426,85.6399,664574.0
2017-12-11 11:00:00,105.62,105.65,105.41,105.53,530238.0,85.6318,85.6561,85.4615,85.5588,530238.0
2017-12-11 11:30:00,105.54,105.61,105.4,105.44,339488.0,85.5669,85.6236,85.4534,85.4858,339488.0
2017-12-11 12:00:00,105.44,105.54,105.33,105.48,372756.0,85.4858,85.5669,85.3966,85.5182,372756.0
2017-12-11 12:30:00,105.48,105.69,105.41,105.68,364492.0,85.5182,85.6885,85.4615,85.6804,364492.0
2017-12-11 13:00:00,105.68,105.77,105.63,105.7,449704.0,85.6804,85.7534,85.6399,85.6966,449704.0
2017-12-11 13:30:00,105.69,105.82,105.67,105.77,504111.0,85.6885,85.7939,85.6723,85.7534,504111.0
2017-12-11 14:00:00,105.76,105.79,105.63,105.74,413443.0,85.7453,85.7696,85.6399,85.729,413443.0
2017-12-11 14:30:00,105.73,105.74,105.58,105.66,508239.0,85.7209,85.729,85.5993,85.6642,508239.0
2017-12-11 15:00:00,105.66,105.76,105.41,105.41,550529.0,85.6642,85.7453,85.4615,85.4615,550529.0
2017-12-11 15:30:00,105.4,105.64,105.31,105.61,1187816.0,85.4534,85.648,85.3804,85.6236,1187816.0
2017-12-12 09:30:00,105.92,106.08,105.61,105.87,1863086.0,85.875,86.0047,85.6236,85.8344,1863086.0
2017-12-12 10:00:00,105.87,105.87,105.54,105.78,859527.0,85.8344,85.8344,85.5669,85.7615,859527.0
2017-12-12 10:30:00,105.78,105.93,105.69,105.84,657694.0,85.7615,85.8831,85.6885,85.8101,657694.0
2017-12-12 11:00:00,105.83,106.32,105.73,106.22,1043512.0,85.802,86.1993,85.7209,86.1182,1043512.0
2017-12-12 11:30:00,106.22,106.7,106.22,106.47,700990.0,86.1182,86.5074,86.1182,86.3209,700990.0
2017-12-12 12:00:00,106.48,106.98,106.45,106.63,729898.0,86.329,86.7344,86.3047,86.4506,729898.0
2017-12-12 12:30:00,106.65,106.9,106.56,106.89,580419.0,86.4668,86.6695,86.3939,86.6614,580419.0
2017-12-12 13:00:00,106.9,107.09,106.8,107.08,650934.0,86.6695,86.8236,86.5884,86.8155,650934.0
2017-12-12 13:30:00,107.08,107.22,106.98,107.06,683648.0,86.8155,86.929,86.7344,86.7992,683648.0
2017-12-12 14:00:00,107.07,107.37,106.99,107.21,739380.0,86.8073,87.0506,86.7425,86.9209,739380.0
2017-12-12 14:30:00,107.22,107.23,106.89,106.92,641796.0,86.929,86.9371,86.6614,86.6857,641796.0
2017-12-12 15:00:00,106.91,107.13,106.83,107.11,722867.0,86.6776,86.856,86.6128,86.8398,722867.0
2017-12-12 15:30:00,107.13,107.17,106.75,106.87,1538130.0,86.856,86.8884,86.5479,86.6452,1538130.0
2017-12-13 09:30:00,106.71,106.85,106.35,106.6,1708658.0,86.5155,86.629,86.2236,86.4263,1708658.0
2017-12-13 10:00:00,106.61,106.71,106.42,106.71,1007491.0,86.4344,86.5155,86.2804,86.5155,1007491.0
2017-12-13 10:30:00,106.71,106.78,106.32,106.49,707761.0,86.5155,86.5722,86.1993,86.3371,707761.0
2017-12-13 11:00:00,106.49,106.75,106.32,106.7,543447.0,86.3371,86.5479,86.1993,86.5074,543447.0
2017-12-13 11:30:00,106.7,107.11,106.65,106.96,730589.0,86.5074,86.8398,86.4668,86.7182,730589.0
2017-12-13 12:00:00,106.96,107.02,106.71,106.79,573289.0,86.7182,86.7668,86.5155,86.5803,573289.0
2017-12-13 12:30:00,106.79,106.86,106.4,106.42,553084.0,86.5803,86.6371,86.2641,86.2804,553084.0
2017-12-13 13:00:00,106.42,106.42,106.16,106.31,776596.0,86.2804,86.2804,86.0696,86.1912,776596.0
2017-12-13 13:30:00,106.31,106.52,106.12,106.52,578611.0,86.1912,86.3614,86.0371,86.3614,578611.0
2017-12-13 14:00:00,106.52,106.74,105.95,106.26,1340043.0,86.3614,86.5398,85.8993,86.1506,1340043.0
2017-12-13 14:30:00,106.27,106.47,106.19,106.24,772498.0,86.1587,86.3209,86.0939,86.1344,772498.0
2017-12-13 15:00:00,106.25,106.27,105.88,105.95,854219.0,86.1425,86.1587,85.8425,85.8993,854219.0
2017-12-13 15:30:00,105.95,106.13,105.48,105.53,1944019.0,85.8993,86.0452,85.5182,85.5588,1944019.0
2017-12-14 09:30:00,106.12,106.22,105.77,106.13,1205714.0,86.0371,86.1182,85.7534,86.0452,1205714.0
2017-12-14 10:00:00,106.12,106.45,105.97,106.19,986284.0,86.0371,86.3047,85.9155,86.0939,986284.0
2017-12-14 10:30:00,106.19,106.39,106.04,106.09,629658.0,86.0939,86.256,85.9723,86.0128,629658.0
2017-12-14 11:00:00,106.1,106.15,105.52,105.87,795367.0,86.0209,86.0615,85.5507,85.8344,795367.0
2017-12-14 11:30:00,105.87,105.91,105.62,105.89,650966.0,85.8344,85.8669,85.6318,85.8507,650966.0
2017-12-14 12:00:00,105.89,105.96,105.54,105.55,442902.0,85.8507,85.9074,85.5669,85.575,442902.0
2017-12-14 12:30:00,105.55,105.7,105.47,105.61,505834.0,85.575,85.6966,85.5101,85.6236,505834.0
2017-12-14 13:00:00,105.61,105.66,105.51,105.57,558977.0,85.6236,85.6642,85.5426,85.5912,558977.0
2017-12-14 13:30:00,105.58,105.67,105.47,105.49,510545.0,85.5993,85.6723,85.5101,85.5264,510545.0
2017-12-14 14:00:00,105.5,105.58,104.83,104.86,809601.0,85.5345,85.5993,84.9913,85.0156,809601.0
2017-12-14 14:30:00,104.85,105.04,104.81,104.94,924878.0,85.0075,85.1615,84.975,85.0804,924878.0
2017-12-14 15:00:00,104.95,105.03,104.71,104.77,746305.0,85.0885,85.1534,84.894,84.9426,746305.0
2017-12-14 15:30:00,104.78,105.1,104.64,104.7,1656113.0,84.9507,85.2102,84.8372,84.8859,1656113.0
2017-12-15 09:30:00,105.79,105.96,105.2,105.45,5390068.0,85.7696,85.9074,85.2912,85.4939,5390068.0
2017-12-15 10:00:00,105.45,106.24,105.44,106.18,1276749.0,85.4939,86.1344,85.4858,86.0858,1276749.0
2017-12-15 10:30:00,106.18,106.4,105.97,105.98,1262820.0,86.0858,86.2641,85.9155,85.9236,1262820.0
2017-12-15 11:00:00,105.98,106.4,105.98,106.29,935526.0,85.9236,86.2641,85.9236,86.175,935526.0
2017-12-15 11:30:00,106.28,106.48,106.06,106.14,656513.0,86.1669,86.329,85.9885,86.0533,656513.0
2017-12-15 12:00:00,106.13,106.15,105.99,106.09,708744.0,86.0452,86.0615,85.9317,86.0128,708744.0
2017-12-15 12:30:00,106.1,106.38,106.06,106.21,651195.0,86.0209,86.2479,85.9885,86.1101,651195.0
2017-12-15 13:00:00,106.22,106.3,106.1,106.24,603551.0,86.1182,86.1831,86.0209,86.1344,603551.0
2017-12-15 13:30:00,106.25,106.49,106.21,106.44,477155.0,86.1425,86.3371,86.1101,86.2966,477155.0
2017-12-15 14:00:00,106.45,106.52,106.21,106.22,769450.0,86.3047,86.3614,86.1101,86.1182,769450.0
2017-12-15 14:30:00,106.23,106.31,106.11,106.26,647363.0,86.1263,86.1912,86.029,86.1506,647363.0
2017-12-15 15:00:00,106.27,106.41,106.25,106.29,668745.0,86.1587,86.2722,86.1425,86.175,668745.0
2017-12-15 15:30:00,106.3,106.52,105.9,106.07,2364303.0,86.1831,86.3614,85.8588,85.9966,2364303.0
2017-12-18 09:30:00,107.19,107.63,106.88,107.33,1736598.0,86.9046,87.2614,86.6533,87.0181,1736598.0
2017-12-18 10:00:00,107.33,107.51,106.85,106.88,966785.0,87.0181,87.1641,86.629,86.6533,966785.0
2017-12-18 10:30:00,106.86,107.09,106.76,107.05,846611.0,86.6371,86.8236,86.556,86.7911,846611.0
2017-12-18 11:00:00,107.06,107.1,106.94,106.99,524695.0,86.7992,86.8317,86.7019,86.7425,524695.0
2017-12-18 11:30:00,106.98,107.04,106.83,107.02,524412.0,86.7344,86.783,86.6128,86.7668,524412.0
2017-12-18 12:00:00,107.02,107.13,106.79,106.87,614297.0,86.7668,86.856,86.5803,86.6452,614297.0
2017-12-18 12:30:00,106.87,106.95,106.58,106.73,512144.0,86.6452,86.7101,86.4101,86.5317,512144.0
2017-12-18 13:00:00,106.74,106.78,106.52,106.68,447904.0,86.5398,86.5722,86.3614,86.4912,447904.0
2017-12-18 13:30:00,106.68,106.68,106.48,106.58,450567.0,86.4912,86.4912,86.329,86.4101,450567.0
2017-12-18 14:00:00,106.58,106.7,106.55,106.61,406799.0,86.4101,86.5074,86.3858,86.4344,406799.0
2017-12-18 14:30:00,106.61,106.87,106.59,106.84,463478.0,86.4344,86.6452,86.4182,86.6209,463478.0
2017-12-18 15:00:00,106.84,106.99,106.79,106.79,533952.0,86.6209,86.7425,86.5803,86.5803,533952.0
2017-12-18 15:30:00,106.8,107.17,106.79,107.02,1788613.0,86.5884,86.8884,86.5803,86.7668,1788613.0
2017-12-19 09:30:00,107.35,107.49,106.81,106.92,1355257.0,87.0344,87.1479,86.5965,86.6857,1355257.0
2017-12-19 10:00:00,106.91,107.01,106.54,106.77,1079444.0,86.6776,86.7587,86.3776,86.5641,1079444.0
2017-12-19 10:30:00,106.78,106.93,106.57,106.79,786833.0,86.5722,86.6938,86.402,86.5803,786833.0
2017-12-19 11:00:00,106.79,106.81,106.6,106.7,584617.0,86.5803,86.5965,86.4263,86.5074,584617.0
2017-12-19 11:30:00,106.7,106.93,106.68,106.74,682844.0,86.5074,86.6938,86.4912,86.5398,682844.0
2017-12-19 12:00:00,106.72,106.88,106.68,106.72,604791.0,86.5236,86.6533,86.4912,86.5236,604791.0
2017-12-19 12:30:00,106.72,107.04,106.67,106.98,392232.0,86.5236,86.783,86.483,86.7344,392232.0
2017-12-19 13:00:00,106.97,107.23,106.89,106.99,682779.0,86.7263,86.9371,86.6614,86.7425,682779.0
2017-12-19 13:30:00,106.99,107.07,106.86,106.88,532335.0,86.7425,86.8073,86.6371,86.6533,532335.0
2017-12-19 14:00:00,106.89,107.04,106.85,106.93,567895.0,86.6614,86.783,86.629,86.6938,567895.0
2017-12-19 14:30:00,106.92,107.0,106.84,106.9,643942.0,86.6857,86.7506,86.6209,86.6695,643942.0
2017-12-19 15:00:00,106.89,106.92,106.71,106.82,455136.0,86.6614,86.6857,86.5155,86.6047,455136.0
2017-12-19 15:30:00,106.82,106.91,106.44,106.52,1117198.0,86.6047,86.6776,86.2966,86.3614,1117198.0
2017-12-20 09:30:00,107.6,107.73,107.03,107.51,1633955.0,87.237,87.3424,86.7749,87.1641,1633955.0
2017-12-20 10:00:00,107.5,107.74,107.23,107.38,1101816.0,87.156,87.3505,86.9371,87.0587,1101816.0
2017-12-20 10:30:00,107.38,107.41,106.55,106.67,919611.0,87.0587,87.083,86.3858,86.483,919611.0
2017-12-20 11:00:00,106.67,107.02,106.5,106.7,607188.0,86.483,86.7668,86.3452,86.5074,607188.0
2017-12-20 11:30:00,106.7,106.9,106.51,106.54,386557.0,86.5074,86.6695,86.3533,86.3776,386557.0
2017-12-20 12:00:00,106.54,106.68,106.48,106.52,514917.0,86.3776,86.4912,86.329,86.3614,514917.0
2017-12-20 12:30:00,106.51,106.58,106.13,106.55,556795.0,86.3533,86.4101,86.0452,86.3858,556795.0
2017-12-20 13:00:00,106.55,106.67,106.44,106.55,464150.0,86.3858,86.483,86.2966,86.3858,464150.0
2017-12-20 13:30:00,106.56,106.63,106.35,106.39,500328.0,86.3939,86.4506,86.2236,86.256,500328.0
2017-12-20 14:00:00,106.38,106.48,106.33,106.39,582744.0,86.2479,86.329,86.2074,86.256,582744.0
2017-12-20 14:30:00,106.4,106.52,106.26,106.43,438758.0,86.2641,86.3614,86.1506,86.2885,438758.0
2017-12-20 15:00:00,106.42,106.62,106.4,106.41,412721.0,86.2804,86.4425,86.2641,86.2722,412721.0
2017-12-20 15:30:00,106.41,106.48,106.09,106.15,1164804.0,86.2722,86.329,86.0128,86.0615,1164804.0
2017-12-21 09:30:00,106.59,107.29,106.56,107.27,1309679.0,86.4182,86.9857,86.3939,86.9695,1309679.0
2017-12-21 10:00:00,107.27,107.66,107.27,107.51,920970.0,86.9695,87.2857,86.9695,87.1641,920970.0
2017-12-21 10:30:00,107.51,107.9,107.51,107.79,779660.0,87.1641,87.4803,87.1641,87.3911,779660.0
2017-12-21 11:00:00,107.8,107.92,107.53,107.65,513138.0,87.3992,87.4965,87.1803,87.2776,513138.0
2017-12-21 11:30:00,107.65,107.74,107.49,107.67,503962.0,87.2776,87.3505,87.1479,87.2938,503962.0
2017-12-21 12:00:00,107.68,107.78,107.54,107.6,399748.0,87.3019,87.383,87.1884,87.237,399748.0
2017-12-21 12:30:00,107.59,107.97,107.5,107.95,383720.0,87.2289,87.537,87.156,87.5208,383720.0
2017-12-21 13:00:00,107.96,108.05,107.9,108.03,489701.0,87.5289,87.6019,87.4803,87.5857,489701.0
2017-12-21 13:30:00,108.03,108.07,107.99,108.01,404018.0,87.5857,87.6181,87.5532,87.5695,404018.0
2017-12-21 14:00:00,108.01,108.05,107.86,107.87,507919.0,87.5695,87.6019,87.4478,87.4559,507919.0
2017-12-21 14:30:00,107.87,107.91,107.68,107.9,504269.0,87.4559,87.4884,87.3019,87.4803,504269.0
2017-12-21 15:00:00,107.89,107.95,107.7,107.83,634250.0,87.4722,87.5208,87.3181,87.4235,634250.0
2017-12-21 15:30:00,107.83,108.07,107.71,107.84,2071393.0,87.4235,87.6181,87.3262,87.4316,2071393.0
2017-12-22 09:30:00,108.2,108.46,107.96,108.0,1295896.0,87.7235,87.9343,87.5289,87.5613,1295896.0
2017-12-22 10:00:00,108.0,108.09,107.57,107.6,676018.0,87.5613,87.6343,87.2127,87.237,676018.0
2017-12-22 10:30:00,107.61,107.68,107.23,107.35,531324.0,87.2452,87.3019,86.9371,87.0344,531324.0
2017-12-22 11:00:00,107.35,107.39,107.06,107.15,600685.0,87.0344,87.0668,86.7992,86.8722,600685.0
2017-12-22 11:30:00,107.16,107.18,106.8,106.98,515787.0,86.8803,86.8965,86.5884,86.7344,515787.0
2017-12-22 12:00:00,106.99,107.26,106.97,107.24,450833.0,86.7425,86.9614,86.7263,86.9452,450833.0
2017-12-22 12:30:00,107.25,107.27,107.03,107.15,312032.0,86.9533,86.9695,86.7749,86.8722,312032.0
2017-12-22 13:00:00,107.15,107.21,107.04,107.04,278558.0,86.8722,86.9209,86.783,86.783,278558.0
2017-12-22 13:30:00,107.04,107.15,106.93,107.13,440268.0,86.783,86.8722,86.6938,86.856,440268.0
2017-12-22 14:00:00,107.12,107.13,106.98,107.12,323005.0,86.8479,86.856,86.7344,86.8479,323005.0
2017-12-22 14:30:00,107.13,107.35,107.08,107.27,398614.0,86.856,87.0344,86.8155,86.9695,398614.0
2017-12-22 15:00:00,107.27,107.43,107.27,107.43,353034.0,86.9695,87.0992,86.9695,87.0992,353034.0
2017-12-22 15:30:00,107.43,107.62,107.4,107.48,1199712.0,87.0992,87.2533,87.0749,87.1398,1199712.0
2017-12-26 09:30:00,107.2,107.99,107.2,107.52,965947.0,86.9127,87.5532,86.9127,87.1722,965947.0
2017-12-26 10:00:00,107.52,107.52,106.85,106.87,572319.0,87.1722,87.1722,86.629,86.6452,572319.0
2017-12-26 10:30:00,106.87,107.09,106.68,106.69,454263.0,86.6452,86.8236,86.4912,86.4993,454263.0
2017-12-26 11:00:00,106.68,106.96,106.47,106.91,453444.0,86.4912,86.7182,86.3209,86.6776,453444.0
2017-12-26 11:30:00,106.92,106.92,106.53,106.6,387158.0,86.6857,86.6857,86.3695,86.4263,387158.0
2017-12-26 12:00:00,106.61,106.67,106.49,106.62,322233.0,86.4344,86.483,86.3371,86.4425,322233.0
2017-12-26 12:30:00,106.61,106.64,106.4,106.53,315052.0,86.4344,86.4587,86.2641,86.3695,315052.0
2017-12-26 13:00:00,106.53,106.64,106.45,106.61,395892.0,86.3695,86.4587,86.3047,86.4344,395892.0
2017-12-26 13:30:00,106.62,106.85,106.62,106.7,367659.0,86.4425,86.629,86.4425,86.5074,367659.0
2017-12-26 14:00:00,106.71,106.78,106.55,106.78,332150.0,86.5155,86.5722,86.3858,86.5722,332150.0
2017-12-26 14:30:00,106.78,106.89,106.76,106.88,314686.0,86.5722,86.6614,86.556,86.6533,314686.0
2017-12-26 15:00:00,106.87,106.9,106.8,106.86,346471.0,86.6452,86.6695,86.5884,86.6371,346471.0
2017-12-26 15:30:00,106.87,107.1,106.81,107.01,852119.0,86.6452,86.8317,86.5965,86.7587,852119.0
2017-12-27 09:30:00,106.67,107.11,106.67,106.83,750985.0,86.483,86.8398,86.483,86.6128,750985.0
2017-12-27 10:00:00,106.83,107.25,106.82,107.08,480340.0,86.6128,86.9533,86.6047,86.8155,480340.0
2017-12-27 10:30:00,107.08,107.26,106.95,107.25,476426.0,86.8155,86.9614,86.7101,86.9533,476426.0
2017-12-27 11:00:00,107.25,107.26,106.98,107.04,374968.0,86.9533,86.9614,86.7344,86.783,374968.0
2017-12-27 11:30:00,107.04,107.05,106.83,106.9,329644.0,86.783,86.7911,86.6128,86.6695,329644.0
2017-12-27 12:00:00,106.89,106.93,106.71,106.84,325825.0,86.6614,86.6938,86.5155,86.6209,325825.0
2017-12-27 12:30:00,106.85,106.97,106.82,106.91,232940.0,86.629,86.7263,86.6047,86.6776,232940.0
2017-12-27 13:00:00,106.91,106.95,106.78,106.81,277224.0,86.6776,86.7101,86.5722,86.5965,277224.0
2017-12-27 13:30:00,106.81,107.0,106.78,106.98,318578.0,86.5965,86.7506,86.5722,86.7344,318578.0
2017-12-27 14:00:00,106.98,107.06,106.89,107.04,303587.0,86.7344,86.7992,86.6614,86.783,303587.0
2017-12-27 14:30:00,107.04,107.04,106.9,106.97,309076.0,86.783,86.783,86.6695,86.7263,309076.0
2017-12-27 15:00:00,106.97,107.08,106.96,107.03,325705.0,86.7263,86.8155,86.7182,86.7749,325705.0
2017-12-27 15:30:00,107.04,107.29,106.99,107.21,945625.0,86.783,86.9857,86.7425,86.9209,945625.0
2017-12-28 09:30:00,107.4,107.57,107.16,107.29,937819.0,87.0749,87.2127,86.8803,86.9857,937819.0
2017-12-28 10:00:00,107.29,107.5,107.23,107.44,438116.0,86.9857,87.156,86.9371,87.1073,438116.0
2017-12-28 10:30:00,107.44,107.58,107.29,107.41,436443.0,87.1073,87.2208,86.9857,87.083,436443.0
2017-12-28 11:00:00,107.41,107.51,107.33,107.38,415190.0,87.083,87.1641,87.0181,87.0587,415190.0
2017-12-28 11:30:00,107.39,107.58,107.31,107.53,372681.0,87.0668,87.2208,87.0019,87.1803,372681.0
2017-12-28 12:00:00,107.52,107.61,107.47,107.61,263817.0,87.1722,87.2452,87.1316,87.2452,263817.0
2017-12-28 12:30:00,107.61,107.62,107.49,107.61,291579.0,87.2452,87.2533,87.1479,87.2452,291579.0
2017-12-28 13:00:00,107.62,107.73,107.52,107.53,428983.0,87.2533,87.3424,87.1722,87.1803,428983.0
2017-12-28 13:30:00,107.53,107.68,107.53,107.67,277968.0,87.1803,87.3019,87.1803,87.2938,277968.0
2017-12-28 14:00:00,107.67,107.68,107.53,107.61,277265.0,87.2938,87.3019,87.1803,87.2452,277265.0
2017-12-28 14:30:00,107.61,107.74,107.54,107.72,350258.0,87.2452,87.3505,87.1884,87.3343,350258.0
2017-12-28 15:00:00,107.72,107.77,107.65,107.76,466999.0,87.3343,87.3749,87.2776,87.3668,466999.0
2017-12-28 15:30:00,107.75,107.84,107.7,107.77,1300863.0,87.3587,87.4316,87.3181,87.3749,1300863.0
2017-12-29 09:30:00,108.09,108.28,107.77,107.93,743742.0,87.6343,87.7884,87.3749,87.5046,743742.0
2017-12-29 10:00:00,107.93,107.95,107.38,107.74,643747.0,87.5046,87.5208,87.0587,87.3505,643747.0
2017-12-29 10:30:00,107.74,107.79,107.35,107.61,504790.0,87.3505,87.3911,87.0344,87.2452,504790.0
2017-12-29 11:00:00,107.61,107.61,107.39,107.47,417005.0,87.2452,87.2452,87.0668,87.1316,417005.0
2017-12-29 11:30:00,107.47,107.75,107.47,107.61,280469.0,87.1316,87.3587,87.1316,87.2452,280469.0
2017-12-29 12:00:00,107.61,107.62,107.43,107.43,260804.0,87.2452,87.2533,87.0992,87.0992,260804.0
2017-12-29 12:30:00,107.43,107.67,107.42,107.47,258799.0,87.0992,87.2938,87.0911,87.1316,258799.0
2017-12-29 13:00:00,107.47,107.61,107.42,107.53,240461.0,87.1316,87.2452,87.0911,87.1803,240461.0
2017-12-29 13:30:00,107.53,107.56,107.42,107.49,324287.0,87.1803,87.2046,87.0911,87.1479,324287.0
2017-12-29 14:00:00,107.49,107.54,107.42,107.46,283391.0,87.1479,87.1884,87.0911,87.1235,283391.0
2017-12-29 14:30:00,107.46,107.62,107.44,107.58,235880.0,87.1235,87.2533,87.1073,87.2208,235880.0
2017-12-29 15:00:00,107.58,107.71,107.52,107.68,366148.0,87.2208,87.3262,87.1722,87.3019,366148.0
2017-12-29 15:30:00,107.67,107.68,107.01,107.21,1270745.0,87.2938,87.3019,86.7587,86.9209,1270745.0
2018-01-02 09:30:00,107.63,107.85,106.88,107.13,2004379.0,87.2614,87.4397,86.6533,86.856,2004379.0
2018-01-02 10:00:00,107.13,107.53,107.09,107.3,704107.0,86.856,87.1803,86.8236,86.9938,704107.0
2018-01-02 10:30:00,107.31,107.41,107.09,107.26,599994.0,87.0019,87.083,86.8236,86.9614,599994.0
2018-01-02 11:00:00,107.26,107.31,106.9,106.91,553239.0,86.9614,87.0019,86.6695,86.6776,553239.0
2018-01-02 11:30:00,106.91,107.13,106.8,107.02,621827.0,86.6776,86.856,86.5884,86.7668,621827.0
2018-01-02 12:00:00,107.01,107.32,107.01,107.22,554316.0,86.7587,87.01,86.7587,86.929,554316.0
2018-01-02 12:30:00,107.23,107.28,107.1,107.13,346801.0,86.9371,86.9776,86.8317,86.856,346801.0
2018-01-02 13:00:00,107.13,107.48,107.13,107.46,393792.0,86.856,87.1398,86.856,87.1235,393792.0
2018-01-02 13:30:00,107.46,107.53,107.37,107.47,562986.0,87.1235,87.1803,87.0506,87.1316,562986.0
2018-01-02 14:00:00,107.47,107.54,107.29,107.48,594025.0,87.1316,87.1884,86.9857,87.1398,594025.0
2018-01-02 14:30:00,107.48,107.68,107.39,107.64,572013.0,87.1398,87.3019,87.0668,87.2695,572013.0
2018-01-02 15:00:00,107.64,107.71,107.57,107.68,535329.0,87.2695,87.3262,87.2127,87.3019,535329.0
2018-01-02 15:30:00,107.69,108.02,107.64,108.0,1270923.0,87.31,87.5776,87.2695,87.5613,1270923.0
2018-01-03 09:30:00,107.86,107.98,107.48,107.78,1554228.0,87.4478,87.5451,87.1398,87.383,1554228.0
2018-01-03 10:00:00,107.79,108.49,107.72,108.39,1120786.0,87.3911,87.9586,87.3343,87.8775,1120786.0
2018-01-03 10:30:00,108.38,108.45,107.85,107.97,763458.0,87.8694,87.9262,87.4397,87.537,763458.0
2018-01-03 11:00:00,107.98,108.22,107.94,108.11,616623.0,87.5451,87.7397,87.5127,87.6505,616623.0
2018-01-03 11:30:00,108.12,108.19,107.77,107.88,704260.0,87.6586,87.7154,87.3749,87.4641,704260.0
2018-01-03 12:00:00,107.89,108.04,107.88,107.95,395087.0,87.4722,87.5938,87.4641,87.5208,395087.0
2018-01-03 12:30:00,107.94,108.22,107.9,108.11,514266.0,87.5127,87.7397,87.4803,87.6505,514266.0
2018-01-03 13:00:00,108.12,108.17,108.01,108.01,351021.0,87.6586,87.6992,87.5695,87.5695,351021.0
2018-01-03 13:30:00,108.02,108.02,107.84,107.96,480730.0,87.5776,87.5776,87.4316,87.5289,480730.0
2018-01-03 14:00:00,107.98,108.12,107.96,107.99,630737.0,87.5451,87.6586,87.5289,87.5532,630737.0
2018-01-03 14:30:00,107.99,108.0,107.78,107.81,578614.0,87.5532,87.5613,87.383,87.4073,578614.0
2018-01-03 15:00:00,107.81,107.86,107.66,107.69,553910.0,87.4073,87.4478,87.2857,87.31,553910.0
2018-01-03 15:30:00,107.7,108.15,107.69,108.04,1463959.0,87.3181,87.683,87.31,87.5938,1463959.0
2018-01-04 09:30:00,108.36,109.98,108.2,109.92,2153009.0,88.3044,89.6246,88.174,89.5757,2153009.0
2018-01-04 10:00:00,109.92,110.03,109.55,109.78,1339237.0,89.5757,89.6653,89.2742,89.4616,1339237.0
2018-01-04 10:30:00,109.78,109.8,109.37,109.49,858813.0,89.4616,89.4779,89.1275,89.2253,858813.0
2018-01-04 11:00:00,109.5,109.5,109.12,109.16,855002.0,89.2334,89.2334,88.9237,88.9563,855002.0
2018-01-04 11:30:00,109.16,109.32,109.01,109.25,472768.0,88.9563,89.0867,88.8341,89.0297,472768.0
2018-01-04 12:00:00,109.26,109.38,109.19,109.33,388763.0,89.0378,89.1356,88.9808,89.0949,388763.0
2018-01-04 12:30:00,109.33,109.6,109.24,109.58,366665.0,89.0949,89.3149,89.0215,89.2986,366665.0
2018-01-04 13:00:00,109.58,109.64,109.32,109.34,492014.0,89.2986,89.3475,89.0867,89.103,492014.0
2018-01-04 13:30:00,109.34,109.46,109.13,109.41,540852.0,89.103,89.2008,88.9319,89.1601,540852.0
2018-01-04 14:00:00,109.42,109.54,109.35,109.39,504828.0,89.1682,89.266,89.1112,89.1438,504828.0
2018-01-04 14:30:00,109.38,109.43,109.23,109.33,459648.0,89.1356,89.1764,89.0134,89.0949,459648.0
2018-01-04 15:00:00,109.33,109.37,109.16,109.33,585305.0,89.0949,89.1275,88.9563,89.0949,585305.0
2018-01-04 15:30:00,109.33,109.36,108.93,109.05,1593302.0,89.0949,89.1193,88.7689,88.8667,1593302.0
2018-01-05 09:30:00,109.26,109.55,108.31,108.56,1291172.0,89.0378,89.2742,88.2637,88.4674,1291172.0
2018-01-05 10:00:00,108.59,108.7,108.18,108.23,910785.0,88.4918,88.5815,88.1577,88.1985,910785.0
2018-01-05 10:30:00,108.23,108.56,108.21,108.53,745457.0,88.1985,88.4674,88.1822,88.4429,745457.0
2018-01-05 11:00:00,108.54,108.54,108.25,108.32,736571.0,88.4511,88.4511,88.2148,88.2718,736571.0
2018-01-05 11:30:00,108.33,108.37,107.8,107.83,793459.0,88.28,88.3126,87.8481,87.8725,793459.0
2018-01-05 12:00:00,107.84,108.04,107.77,108.04,621581.0,87.8807,88.0436,87.8236,88.0436,621581.0
2018-01-05 12:30:00,108.03,108.13,107.95,108.08,604970.0,88.0355,88.117,87.9703,88.0762,604970.0
2018-01-05 13:00:00,108.09,108.11,107.92,108.09,510152.0,88.0844,88.1007,87.9458,88.0844,510152.0
2018-01-05 13:30:00,108.1,108.13,107.95,108.05,451055.0,88.0925,88.117,87.9703,88.0518,451055.0
2018-01-05 14:00:00,108.06,108.13,107.93,108.12,447264.0,88.0599,88.117,87.954,88.1088,447264.0
2018-01-05 14:30:00,108.12,108.26,108.09,108.09,542001.0,88.1088,88.2229,88.0844,88.0844,542001.0
2018-01-05 15:00:00,108.09,108.27,108.09,108.18,619996.0,88.0844,88.2311,88.0844,88.1577,619996.0
2018-01-05 15:30:00,108.17,108.37,108.09,108.26,1992182.0,88.1496,88.3126,88.0844,88.2229,1992182.0
2018-01-08 09:30:00,108.15,108.35,107.7,108.31,1928124.0,88.1333,88.2963,87.7666,88.2637,1928124.0
2018-01-08 10:00:00,108.32,108.4,108.21,108.26,905730.0,88.2718,88.337,88.1822,88.2229,905730.0
2018-01-08 10:30:00,108.27,108.53,108.13,108.47,786697.0,88.2311,88.4429,88.117,88.394,786697.0
2018-01-08 11:00:00,108.46,108.6,108.35,108.52,689747.0,88.3859,88.5,88.2963,88.4348,689747.0
2018-01-08 11:30:00,108.51,108.68,108.32,108.36,799414.0,88.4266,88.5652,88.2718,88.3044,799414.0
2018-01-08 12:00:00,108.36,108.39,108.24,108.25,446029.0,88.3044,88.3289,88.2066,88.2148,446029.0
2018-01-08 12:30:00,108.25,108.38,108.19,108.31,332558.0,88.2148,88.3207,88.1659,88.2637,332558.0
2018-01-08 13:00:00,108.32,108.46,108.21,108.41,467286.0,88.2718,88.3859,88.1822,88.3452,467286.0
2018-01-08 13:30:00,108.4,108.45,108.35,108.38,370565.0,88.337,88.3777,88.2963,88.3207,370565.0
2018-01-08 14:00:00,108.38,108.38,108.25,108.33,413519.0,88.3207,88.3207,88.2148,88.28,413519.0
2018-01-08 14:30:00,108.32,108.53,108.32,108.41,636890.0,88.2718,88.4429,88.2718,88.3452,636890.0
2018-01-08 15:00:00,108.41,108.48,108.36,108.43,573933.0,88.3452,88.4022,88.3044,88.3615,573933.0
2018-01-08 15:30:00,108.43,108.63,108.38,108.48,1311589.0,88.3615,88.5244,88.3207,88.4022,1311589.0
2018-01-09 09:30:00,108.72,109.52,108.49,109.36,1468034.0,88.5978,89.2497,88.4103,89.1193,1468034.0
2018-01-09 10:00:00,109.35,109.37,108.98,109.06,828611.0,89.1112,89.1275,88.8097,88.8748,828611.0
2018-01-09 10:30:00,109.06,109.34,108.78,108.8,764364.0,88.8748,89.103,88.6467,88.663,764364.0
2018-01-09 11:00:00,108.8,109.25,108.78,109.22,555631.0,88.663,89.0297,88.6467,89.0052,555631.0
2018-01-09 11:30:00,109.23,109.41,109.12,109.37,689507.0,89.0134,89.1601,88.9237,89.1275,689507.0
2018-01-09 12:00:00,109.38,109.63,109.35,109.39,640840.0,89.1356,89.3394,89.1112,89.1438,640840.0
2018-01-09 12:30:00,109.38,109.49,109.16,109.21,483322.0,89.1356,89.2253,88.9563,88.9971,483322.0
2018-01-09 13:00:00,109.22,109.39,109.21,109.34,476390.0,89.0052,89.1438,88.9971,89.103,476390.0
2018-01-09 13:30:00,109.33,109.38,109.24,109.37,409367.0,89.0949,89.1356,89.0215,89.1275,409367.0
2018-01-09 14:00:00,109.37,109.41,109.24,109.39,407369.0,89.1275,89.1601,89.0215,89.1438,407369.0
2018-01-09 14:30:00,109.38,109.56,109.34,109.41,495514.0,89.1356,89.2823,89.103,89.1601,495514.0
2018-01-09 15:00:00,109.41,109.42,109.16,109.18,519889.0,89.1601,89.1682,88.9563,88.9726,519889.0
2018-01-09 15:30:00,109.19,109.44,108.97,109.23,2079007.0,88.9808,89.1845,88.8015,89.0134,2079007.0
2018-01-10 09:30:00,109.47,109.97,109.42,109.77,1757831.0,89.209,89.6164,89.1682,89.4534,1757831.0
2018-01-10 10:00:00,109.77,109.96,109.39,109.9,1237950.0,89.4534,89.6083,89.1438,89.5594,1237950.0
2018-01-10 10:30:00,109.9,110.2,109.64,109.9,1173446.0,89.5594,89.8039,89.3475,89.5594,1173446.0
2018-01-10 11:00:00,109.9,110.23,109.89,110.11,598205.0,89.5594,89.8283,89.5512,89.7305,598205.0
2018-01-10 11:30:00,110.11,110.45,110.11,110.29,700358.0,89.7305,90.0076,89.7305,89.8772,700358.0
2018-01-10 12:00:00,110.29,110.42,110.18,110.24,601458.0,89.8772,89.9831,89.7876,89.8365,601458.0
2018-01-10 12:30:00,110.23,110.6,110.17,110.58,525897.0,89.8283,90.1298,89.7794,90.1135,525897.0
2018-01-10 13:00:00,110.57,110.7,110.5,110.59,600058.0,90.1054,90.2113,90.0483,90.1217,600058.0
2018-01-10 13:30:00,110.6,110.65,110.24,110.24,578678.0,90.1298,90.1706,89.8365,89.8365,578678.0
2018-01-10 14:00:00,110.24,110.31,109.9,109.95,830164.0,89.8365,89.8935,89.5594,89.6001,830164.0
2018-01-10 14:30:00,109.94,110.05,109.88,109.95,611340.0,89.592,89.6816,89.5431,89.6001,611340.0
2018-01-10 15:00:00,109.95,110.03,109.71,109.9,534063.0,89.6001,89.6653,89.4045,89.5594,534063.0
2018-01-10 15:30:00,109.89,110.26,109.87,110.21,1250950.0,89.5512,89.8527,89.5349,89.812,1250950.0
2018-01-11 09:30:00,110.67,110.71,110.14,110.33,1394856.0,90.1869,90.2195,89.755,89.9098,1394856.0
2018-01-11 10:00:00,110.32,110.57,110.28,110.46,725029.0,89.9016,90.1054,89.869,90.0157,725029.0
2018-01-11 10:30:00,110.47,110.72,110.34,110.62,728699.0,90.0239,90.2276,89.9179,90.1461,728699.0
2018-01-11 11:00:00,110.61,110.67,110.29,110.29,742222.0,90.138,90.1869,89.8772,89.8772,742222.0
2018-01-11 11:30:00,110.29,110.32,110.05,110.09,669527.0,89.8772,89.9016,89.6816,89.7142,669527.0
2018-01-11 12:00:00,110.09,110.26,110.06,110.12,768183.0,89.7142,89.8527,89.6898,89.7387,768183.0
2018-01-11 12:30:00,110.11,110.3,110.09,110.24,675715.0,89.7305,89.8853,89.7142,89.8365,675715.0
2018-01-11 13:00:00,110.23,110.37,110.21,110.25,393644.0,89.8283,89.9424,89.812,89.8446,393644.0
2018-01-11 13:30:00,110.26,110.33,110.12,110.23,498030.0,89.8527,89.9098,89.7387,89.8283,498030.0
2018-01-11 14:00:00,110.24,110.43,110.15,110.43,591838.0,89.8365,89.9913,89.7631,89.9913,591838.0
2018-01-11 14:30:00,110.43,110.57,110.38,110.54,689743.0,89.9913,90.1054,89.9505,90.0809,689743.0
2018-01-11 15:00:00,110.54,110.93,110.49,110.85,1141348.0,90.0809,90.3987,90.0402,90.3336,1141348.0
2018-01-11 15:30:00,110.84,110.9,110.59,110.83,2165313.0,90.3254,90.3743,90.1217,90.3173,2165313.0
2018-01-12 09:30:00,111.65,112.04,110.84,111.94,3508649.0,90.9855,91.3033,90.3254,91.2218,3508649.0
2018-01-12 10:00:00,111.93,112.2,111.56,111.91,1783985.0,91.2137,91.4337,90.9121,91.1974,1783985.0
2018-01-12 10:30:00,111.91,112.26,111.85,112.12,1234644.0,91.1974,91.4826,91.1485,91.3685,1234644.0
2018-01-12 11:00:00,112.12,112.12,111.56,111.77,1436801.0,91.3685,91.3685,90.9121,91.0833,1436801.0
2018-01-12 11:30:00,111.77,111.94,111.67,111.9,913485.0,91.0833,91.2218,91.0018,91.1892,913485.0
2018-01-12 12:00:00,111.9,111.99,111.8,111.94,667203.0,91.1892,91.2626,91.1077,91.2218,667203.0
2018-01-12 12:30:00,111.93,111.97,111.75,111.96,655132.0,91.2137,91.2463,91.067,91.2381,655132.0
2018-01-12 13:00:00,111.96,112.07,111.88,111.89,559461.0,91.2381,91.3277,91.1729,91.1811,559461.0
2018-01-12 13:30:00,111.89,112.09,111.81,111.97,518186.0,91.1811,91.344,91.1159,91.2463,518186.0
2018-01-12 14:00:00,111.98,112.09,111.93,112.09,503210.0,91.2544,91.344,91.2137,91.344,503210.0
2018-01-12 14:30:00,112.09,112.11,111.8,111.98,690004.0,91.344,91.3603,91.1077,91.2544,690004.0
2018-01-12 15:00:00,111.98,112.14,111.89,112.12,681601.0,91.2544,91.3848,91.1811,91.3685,681601.0
2018-01-12 15:30:00,112.12,112.85,112.08,112.67,2447908.0,91.3685,91.9634,91.3359,91.8167,2447908.0
2018-01-16 09:30:00,111.51,113.43,111.35,112.84,3997939.0,90.8714,92.436,90.741,91.9552,3997939.0
2018-01-16 10:00:00,112.85,112.85,112.16,112.66,1619249.0,91.9634,91.9634,91.4011,91.8086,1619249.0
2018-01-16 10:30:00,112.66,112.67,112.27,112.42,1065057.0,91.8086,91.8167,91.4907,91.613,1065057.0
2018-01-16 11:00:00,112.42,112.61,112.19,112.48,802726.0,91.613,91.7678,91.4255,91.6619,802726.0
2018-01-16 11:30:00,112.48,112.65,112.22,112.45,808009.0,91.6619,91.8004,91.45,91.6374,808009.0
2018-01-16 12:00:00,112.46,112.48,112.01,112.04,813225.0,91.6456,91.6619,91.2789,91.3033,813225.0
2018-01-16 12:30:00,112.05,112.09,111.72,111.9,803601.0,91.3115,91.344,91.0425,91.1892,803601.0
2018-01-16 13:00:00,111.91,112.18,111.86,112.11,775210.0,91.1974,91.4174,91.1566,91.3603,775210.0
2018-01-16 13:30:00,112.11,112.17,111.52,111.58,696590.0,91.3603,91.4092,90.8795,90.9284,696590.0
2018-01-16 14:00:00,111.59,111.76,111.12,111.15,1116759.0,90.9366,91.0751,90.5536,90.578,1116759.0
2018-01-16 14:30:00,111.15,111.57,111.07,111.54,1085045.0,90.578,90.9203,90.5128,90.8958,1085045.0
2018-01-16 15:00:00,111.55,112.15,111.53,112.11,1290671.0,90.904,91.3929,90.8877,91.3603,1290671.0
2018-01-16 15:30:00,112.12,112.39,111.94,112.23,2586546.0,91.3685,91.5885,91.2218,91.4581,2586546.0
2018-01-17 09:30:00,111.87,112.16,111.31,111.52,1953100.0,91.1648,91.4011,90.7084,90.8795,1953100.0
2018-01-17 10:00:00,111.51,112.0,111.44,111.81,1258332.0,90.8714,91.2707,90.8144,91.1159,1258332.0
2018-01-17 10:30:00,111.81,111.97,111.49,111.69,822994.0,91.1159,91.2463,90.8551,91.0181,822994.0
2018-01-17 11:00:00,111.68,112.15,111.65,112.11,876349.0,91.0099,91.3929,90.9855,91.3603,876349.0
2018-01-17 11:30:00,112.12,112.56,112.08,112.53,852958.0,91.3685,91.7271,91.3359,91.7026,852958.0
2018-01-17 12:00:00,112.53,112.77,112.43,112.55,744369.0,91.7026,91.8982,91.6211,91.7189,744369.0
2018-01-17 12:30:00,112.55,112.73,112.39,112.59,548415.0,91.7189,91.8656,91.5885,91.7515,548415.0
2018-01-17 13:00:00,112.6,112.69,112.37,112.51,488924.0,91.7597,91.833,91.5722,91.6863,488924.0
2018-01-17 13:30:00,112.51,112.59,112.24,112.42,741432.0,91.6863,91.7515,91.4663,91.613,741432.0
2018-01-17 14:00:00,112.42,112.87,112.41,112.8,816903.0,91.613,91.9797,91.6048,91.9226,816903.0
2018-01-17 14:30:00,112.81,113.14,112.78,113.0,766130.0,91.9308,92.1997,91.9063,92.0856,766130.0
2018-01-17 15:00:00,112.99,113.25,112.94,113.15,651952.0,92.0775,92.2894,92.0367,92.2079,651952.0
2018-01-17 15:30:00,113.16,113.3,112.88,113.04,1477923.0,92.216,92.3301,91.9878,92.1182,1477923.0
2018-01-18 09:30:00,112.77,113.53,112.27,113.28,2099158.0,91.8982,92.5175,91.4907,92.3138,2099158.0
2018-01-18 10:00:00,113.3,113.73,113.06,113.25,1207398.0,92.3301,92.6805,92.1345,92.2894,1207398.0
2018-01-18 10:30:00,113.26,113.43,113.18,113.41,492199.0,92.2975,92.436,92.2323,92.4197,492199.0
2018-01-18 11:00:00,113.41,113.65,113.26,113.52,801690.0,92.4197,92.6153,92.2975,92.5094,801690.0
2018-01-18 11:30:00,113.52,113.68,113.22,113.23,666745.0,92.5094,92.6398,92.2649,92.2731,666745.0
2018-01-18 12:00:00,113.23,113.54,113.2,113.41,534351.0,92.2731,92.5257,92.2486,92.4197,534351.0
2018-01-18 12:30:00,113.4,113.41,113.19,113.21,462778.0,92.4116,92.4197,92.2405,92.2568,462778.0
2018-01-18 13:00:00,113.22,113.25,113.01,113.21,951382.0,92.2649,92.2894,92.0938,92.2568,951382.0
2018-01-18 13:30:00,113.21,113.26,113.03,113.07,803734.0,92.2568,92.2975,92.1101,92.1427,803734.0
2018-01-18 14:00:00,113.08,113.57,113.08,113.52,914468.0,92.1508,92.5501,92.1508,92.5094,914468.0
2018-01-18 14:30:00,113.51,113.56,113.17,113.25,764597.0,92.5012,92.542,92.2242,92.2894,764597.0
2018-01-18 15:00:00,113.25,113.58,113.22,113.4,626017.0,92.2894,92.5583,92.2649,92.4116,626017.0
2018-01-18 15:30:00,113.4,113.41,113.12,113.28,1625970.0,92.4116,92.4197,92.1834,92.3138,1625970.0
2018-01-19 09:30:00,113.94,114.31,113.45,114.31,2859408.0,92.8516,93.1532,92.4523,93.1532,2859408.0
2018-01-19 10:00:00,114.3,114.34,113.99,114.04,870750.0,93.145,93.1776,92.8924,92.9331,870750.0
2018-01-19 10:30:00,114.03,114.07,113.37,113.48,840668.0,92.925,92.9576,92.3871,92.4768,840668.0
2018-01-19 11:00:00,113.49,113.59,113.29,113.45,684019.0,92.4849,92.5664,92.3219,92.4523,684019.0
2018-01-19 11:30:00,113.45,113.64,113.32,113.41,588197.0,92.4523,92.6072,92.3464,92.4197,588197.0
2018-01-19 12:00:00,113.4,113.46,113.12,113.28,456759.0,92.4116,92.4605,92.1834,92.3138,456759.0
2018-01-19 12:30:00,113.28,113.44,113.24,113.34,368561.0,92.3138,92.4442,92.2812,92.3627,368561.0
2018-01-19 13:00:00,113.34,113.4,113.23,113.34,428913.0,92.3627,92.4116,92.2731,92.3627,428913.0
2018-01-19 13:30:00,113.34,113.39,113.11,113.21,600344.0,92.3627,92.4034,92.1753,92.2568,600344.0
2018-01-19 14:00:00,113.21,113.23,113.02,113.08,1390935.0,92.2568,92.2731,92.1019,92.1508,1390935.0
2018-01-19 14:30:00,113.08,113.17,112.92,112.93,1003143.0,92.1508,92.2242,92.0204,92.0286,1003143.0
2018-01-19 15:00:00,112.93,113.09,112.84,113.07,1062322.0,92.0286,92.159,91.9552,92.1427,1062322.0
2018-01-19 15:30:00,113.08,113.12,112.8,113.01,2793895.0,92.1508,92.1834,91.9226,92.0938,2793895.0
2018-01-22 09:30:00,112.66,113.22,112.5,113.2,1351300.0,91.8086,92.2649,91.6782,92.2486,1351300.0
2018-01-22 10:00:00,113.2,113.65,113.12,113.41,795162.0,92.2486,92.6153,92.1834,92.4197,795162.0
2018-01-22 10:30:00,113.41,113.44,112.94,113.0,750292.0,92.4197,92.4442,92.0367,92.0856,750292.0
2018-01-22 11:00:00,112.99,113.17,112.87,112.9,699663.0,92.0775,92.2242,91.9797,92.0041,699663.0
2018-01-22 11:30:00,112.9,113.28,112.89,113.26,634311.0,92.0041,92.3138,91.996,92.2975,634311.0
2018-01-22 12:00:00,113.26,113.39,113.17,113.32,482462.0,92.2975,92.4034,92.2242,92.3464,482462.0
2018-01-22 12:30:00,113.33,113.5,113.3,113.41,461277.0,92.3545,92.4931,92.3301,92.4197,461277.0
2018-01-22 13:00:00,113.41,113.53,113.35,113.49,282358.0,92.4197,92.5175,92.3708,92.4849,282358.0
2018-01-22 13:30:00,113.49,113.54,113.39,113.52,329317.0,92.4849,92.5257,92.4034,92.5094,329317.0
2018-01-22 14:00:00,113.52,113.6,113.45,113.59,320373.0,92.5094,92.5746,92.4523,92.5664,320373.0
2018-01-22 14:30:00,113.58,113.72,113.51,113.7,405980.0,92.5583,92.6724,92.5012,92.6561,405980.0
2018-01-22 15:00:00,113.7,114.0,113.69,113.92,532919.0,92.6561,92.9005,92.6479,92.8353,532919.0
2018-01-22 15:30:00,113.92,114.39,113.83,114.36,1836363.0,92.8353,93.2184,92.762,93.1939,1836363.0
2018-01-23 09:30:00,113.67,114.51,113.52,113.54,1472551.0,92.6316,93.3161,92.5094,92.5257,1472551.0
2018-01-23 10:00:00,113.54,113.97,113.35,113.94,1027839.0,92.5257,92.8761,92.3708,92.8516,1027839.0
2018-01-23 10:30:00,113.94,114.47,113.88,114.46,653436.0,92.8516,93.2836,92.8027,93.2754,653436.0
2018-01-23 11:00:00,114.46,114.59,114.29,114.47,519118.0,93.2754,93.3813,93.1369,93.2836,519118.0
2018-01-23 11:30:00,114.46,114.48,114.14,114.28,491098.0,93.2754,93.2917,93.0146,93.1287,491098.0
2018-01-23 12:00:00,114.28,114.51,114.23,114.47,306701.0,93.1287,93.3161,93.088,93.2836,306701.0
2018-01-23 12:30:00,114.46,114.51,114.23,114.44,352655.0,93.2754,93.3161,93.088,93.2591,352655.0
2018-01-23 13:00:00,114.43,114.64,114.4,114.59,529195.0,93.251,93.4221,93.2265,93.3813,529195.0
2018-01-23 13:30:00,114.6,114.62,114.4,114.5,413495.0,93.3895,93.4058,93.2265,93.308,413495.0
2018-01-23 14:00:00,114.5,114.55,114.27,114.5,563805.0,93.308,93.3487,93.1206,93.308,563805.0
2018-01-23 14:30:00,114.5,114.63,114.42,114.43,459356.0,93.308,93.4139,93.2428,93.251,459356.0
2018-01-23 15:00:00,114.43,114.44,114.16,114.33,661039.0,93.251,93.2591,93.0309,93.1695,661039.0
2018-01-23 15:30:00,114.33,114.41,114.16,114.22,1323413.0,93.1695,93.2347,93.0309,93.0798,1323413.0
2018-01-24 09:30:00,114.84,115.7,114.84,115.67,1506993.0,93.5851,94.2859,93.5851,94.2615,1506993.0
2018-01-24 10:00:00,115.66,115.8,115.39,115.53,818286.0,94.2533,94.3674,94.0333,94.1474,818286.0
2018-01-24 10:30:00,115.54,115.83,115.36,115.48,909194.0,94.1555,94.3918,94.0088,94.1066,909194.0
2018-01-24 11:00:00,115.48,115.63,115.12,115.17,767653.0,94.1066,94.2289,93.8132,93.854,767653.0
2018-01-24 11:30:00,115.17,115.49,114.9,115.4,947718.0,93.854,94.1148,93.634,94.0414,947718.0
2018-01-24 12:00:00,115.39,115.79,115.36,115.63,646694.0,94.0333,94.3592,94.0088,94.2289,646694.0
2018-01-24 12:30:00,115.63,115.63,115.09,115.3,620812.0,94.2289,94.2289,93.7888,93.9599,620812.0
2018-01-24 13:00:00,115.29,115.35,114.66,114.97,683830.0,93.9518,94.0007,93.4384,93.691,683830.0
2018-01-24 13:30:00,114.98,115.46,114.93,115.36,651671.0,93.6992,94.0903,93.6584,94.0088,651671.0
2018-01-24 14:00:00,115.37,115.62,115.28,115.59,551152.0,94.017,94.2207,93.9436,94.1963,551152.0
2018-01-24 14:30:00,115.6,115.66,115.42,115.51,647985.0,94.2044,94.2533,94.0577,94.1311,647985.0
2018-01-24 15:00:00,115.5,115.69,115.4,115.68,567427.0,94.1229,94.2777,94.0414,94.2696,567427.0
2018-01-24 15:30:00,115.69,116.0,115.6,115.71,1608489.0,94.2777,94.5304,94.2044,94.294,1608489.0
2018-01-25 09:30:00,116.04,116.17,115.33,115.87,1554839.0,94.563,94.6689,93.9844,94.4244,1554839.0
2018-01-25 10:00:00,115.87,115.89,115.34,115.49,1118841.0,94.4244,94.4407,93.9925,94.1148,1118841.0
2018-01-25 10:30:00,115.5,115.57,115.17,115.41,1094011.0,94.1229,94.18,93.854,94.0496,1094011.0
2018-01-25 11:00:00,115.4,115.64,115.07,115.14,777146.0,94.0414,94.237,93.7725,93.8295,777146.0
2018-01-25 11:30:00,115.14,115.51,115.14,115.49,526597.0,93.8295,94.1311,93.8295,94.1148,526597.0
2018-01-25 12:00:00,115.49,115.61,115.3,115.43,650760.0,94.1148,94.2126,93.9599,94.0659,650760.0
2018-01-25 12:30:00,115.44,115.52,115.24,115.45,483197.0,94.074,94.1392,93.911,94.0822,483197.0
2018-01-25 13:00:00,115.44,115.51,115.22,115.47,483002.0,94.074,94.1311,93.8947,94.0985,483002.0
2018-01-25 13:30:00,115.47,115.7,115.37,115.6,399428.0,94.0985,94.2859,94.017,94.2044,399428.0
2018-01-25 14:00:00,115.61,115.92,115.49,115.66,543216.0,94.2126,94.4652,94.1148,94.2533,543216.0
2018-01-25 14:30:00,115.65,115.74,115.46,115.47,719643.0,94.2452,94.3185,94.0903,94.0985,719643.0
2018-01-25 15:00:00,115.48,115.65,115.25,115.63,847001.0,94.1066,94.2452,93.9192,94.2289,847001.0
2018-01-25 15:30:00,115.63,115.73,115.46,115.7,1175719.0,94.2289,94.3103,94.0903,94.2859,1175719.0
2018-01-26 09:30:00,115.7,115.98,115.46,115.67,1203879.0,94.2859,94.5141,94.0903,94.2615,1203879.0
2018-01-26 10:00:00,115.67,115.68,114.96,114.96,787045.0,94.2615,94.2696,93.6829,93.6829,787045.0
2018-01-26 10:30:00,114.96,115.54,114.96,115.41,601005.0,93.6829,94.1555,93.6829,94.0496,601005.0
2018-01-26 11:00:00,115.42,115.48,115.28,115.33,370103.0,94.0577,94.1066,93.9436,93.9844,370103.0
2018-01-26 11:30:00,115.34,115.53,115.3,115.51,282706.0,93.9925,94.1474,93.9599,94.1311,282706.0
2018-01-26 12:00:00,115.5,115.65,115.41,115.65,355741.0,94.1229,94.2452,94.0496,94.2452,355741.0
2018-01-26 12:30:00,115.65,115.75,115.57,115.7,297155.0,94.2452,94.3266,94.18,94.2859,297155.0
2018-01-26 13:00:00,115.69,115.73,115.54,115.62,253210.0,94.2777,94.3103,94.1555,94.2207,253210.0
2018-01-26 13:30:00,115.61,115.78,115.57,115.71,340497.0,94.2126,94.3511,94.18,94.294,340497.0
2018-01-26 14:00:00,115.72,115.84,115.61,115.7,349541.0,94.3022,94.4,94.2126,94.2859,349541.0
2018-01-26 14:30:00,115.7,115.8,115.62,115.79,385831.0,94.2859,94.3674,94.2207,94.3592,385831.0
2018-01-26 15:00:00,115.78,115.98,115.76,115.93,681869.0,94.3511,94.5141,94.3348,94.4733,681869.0
2018-01-26 15:30:00,115.93,116.18,115.88,116.13,1628147.0,94.4733,94.6771,94.4326,94.6363,1628147.0
2018-01-29 09:30:00,116.02,117.36,116.02,117.18,1378548.0,94.5467,95.6387,94.5467,95.492,1378548.0
2018-01-29 10:00:00,117.17,117.19,116.88,117.08,683684.0,95.4838,95.5001,95.2475,95.4105,683684.0
2018-01-29 10:30:00,117.08,117.08,116.5,116.7,632281.0,95.4105,95.4105,94.9378,95.1008,632281.0
2018-01-29 11:00:00,116.7,116.95,116.5,116.92,591739.0,95.1008,95.3045,94.9378,95.2801,591739.0
2018-01-29 11:30:00,116.93,116.98,116.68,116.84,604581.0,95.2882,95.329,95.0845,95.2149,604581.0
2018-01-29 12:00:00,116.83,116.84,116.58,116.71,468223.0,95.2068,95.2149,95.003,95.109,468223.0
2018-01-29 12:30:00,116.71,116.74,116.53,116.66,385593.0,95.109,95.1334,94.9623,95.0682,385593.0
2018-01-29 13:00:00,116.66,116.78,116.57,116.71,312957.0,95.0682,95.166,94.9949,95.109,312957.0
2018-01-29 13:30:00,116.72,116.73,116.6,116.65,296217.0,95.1171,95.1253,95.0193,95.0601,296217.0
2018-01-29 14:00:00,116.66,116.73,116.56,116.58,398812.0,95.0682,95.1253,94.9867,95.003,398812.0
2018-01-29 14:30:00,116.59,116.62,116.35,116.58,589294.0,95.0112,95.0356,94.8156,95.003,589294.0
2018-01-29 15:00:00,116.58,116.64,116.34,116.37,670411.0,95.003,95.0519,94.8074,94.8319,670411.0
2018-01-29 15:30:00,116.38,116.45,116.05,116.17,1702177.0,94.84,94.8971,94.5711,94.6689,1702177.0
2018-01-30 09:30:00,115.53,116.6,115.22,115.97,1821752.0,94.1474,95.0193,93.8947,94.5059,1821752.0
2018-01-30 10:00:00,115.97,116.08,115.26,115.41,1318715.0,94.5059,94.5956,93.9273,94.0496,1318715.0
2018-01-30 10:30:00,115.41,115.85,115.32,115.66,943310.0,94.0496,94.4081,93.9762,94.2533,943310.0
2018-01-30 11:00:00,115.66,115.75,115.31,115.37,790789.0,94.2533,94.3266,93.9681,94.017,790789.0
2018-01-30 11:30:00,115.37,115.6,115.09,115.13,814142.0,94.017,94.2044,93.7888,93.8214,814142.0
2018-01-30 12:00:00,115.13,115.26,114.98,115.01,573803.0,93.8214,93.9273,93.6992,93.7236,573803.0
2018-01-30 12:30:00,115.01,115.26,115.0,115.26,569424.0,93.7236,93.9273,93.7155,93.9273,569424.0
2018-01-30 13:00:00,115.26,115.49,115.14,115.28,506471.0,93.9273,94.1148,93.8295,93.9436,506471.0
2018-01-30 13:30:00,115.27,115.63,115.19,115.61,589246.0,93.9355,94.2289,93.8703,94.2126,589246.0
2018-01-30 14:00:00,115.59,115.82,115.56,115.63,557983.0,94.1963,94.3837,94.1718,94.2289,557983.0
2018-01-30 14:30:00,115.64,115.65,115.28,115.31,513290.0,94.237,94.2452,93.9436,93.9681,513290.0
2018-01-30 15:00:00,115.31,115.54,115.24,115.47,533537.0,93.9681,94.1555,93.911,94.0985,533537.0
2018-01-30 15:30:00,115.47,115.67,115.1,115.12,1116279.0,94.0985,94.2615,93.7969,93.8132,1116279.0
2018-01-31 09:30:00,115.65,115.91,115.16,115.84,1006134.0,94.2452,94.457,93.8458,94.4,1006134.0
2018-01-31 10:00:00,115.84,116.25,115.57,116.02,773492.0,94.4,94.7341,94.18,94.5467,773492.0
2018-01-31 10:30:00,116.03,116.09,115.68,115.9,618034.0,94.5548,94.6037,94.2696,94.4489,618034.0
2018-01-31 11:00:00,115.9,115.91,115.6,115.6,458800.0,94.4489,94.457,94.2044,94.2044,458800.0
2018-01-31 11:30:00,115.6,115.84,115.58,115.69,551891.0,94.2044,94.4,94.1881,94.2777,551891.0
2018-01-31 12:00:00,115.7,115.83,115.59,115.78,361455.0,94.2859,94.3918,94.1963,94.3511,361455.0
2018-01-31 12:30:00,115.78,115.88,115.74,115.82,292135.0,94.3511,94.4326,94.3185,94.3837,292135.0
2018-01-31 13:00:00,115.82,116.12,115.8,116.1,380910.0,94.3837,94.6282,94.3674,94.6119,380910.0
2018-01-31 13:30:00,116.09,116.46,116.05,116.37,437616.0,94.6037,94.9052,94.5711,94.8319,437616.0
2018-01-31 14:00:00,116.41,116.66,116.03,116.06,996765.0,94.8645,95.0682,94.5548,94.5793,996765.0
2018-01-31 14:30:00,116.07,116.1,115.47,115.57,877668.0,94.5874,94.6119,94.0985,94.18,877668.0
2018-01-31 15:00:00,115.57,115.66,115.33,115.62,1013023.0,94.18,94.2533,93.9844,94.2207,1013023.0
2018-01-31 15:30:00,115.62,116.23,115.57,115.69,1910194.0,94.2207,94.7178,94.18,94.2777,1910194.0
2018-02-01 09:30:00,115.77,116.24,115.48,115.91,1389809.0,94.3429,94.726,94.1066,94.457,1389809.0
2018-02-01 10:00:00,115.9,116.21,115.64,115.99,918962.0,94.4489,94.7015,94.237,94.5222,918962.0
2018-02-01 10:30:00,115.99,116.1,115.78,115.99,709181.0,94.5222,94.6119,94.3511,94.5222,709181.0
2018-02-01 11:00:00,115.99,116.39,115.99,116.26,658230.0,94.5222,94.8482,94.5222,94.7423,658230.0
2018-02-01 11:30:00,116.27,116.87,116.24,116.86,710729.0,94.7504,95.2394,94.726,95.2312,710729.0
2018-02-01 12:00:00,116.87,116.99,116.68,116.73,523101.0,95.2394,95.3371,95.0845,95.1253,523101.0
2018-02-01 12:30:00,116.73,116.82,116.52,116.57,476058.0,95.1253,95.1986,94.9541,94.9949,476058.0
2018-02-01 13:00:00,116.57,116.74,116.52,116.61,457996.0,94.9949,95.1334,94.9541,95.0275,457996.0
2018-02-01 13:30:00,116.6,116.64,116.32,116.39,827441.0,95.0193,95.0519,94.7911,94.8482,827441.0
2018-02-01 14:00:00,116.38,116.68,116.35,116.67,1082467.0,94.84,95.0845,94.8156,95.0764,1082467.0
2018-02-01 14:30:00,116.67,116.83,116.54,116.8,747035.0,95.0764,95.2068,94.9704,95.1823,747035.0
2018-02-01 15:00:00,116.8,116.86,116.38,116.41,703525.0,95.1823,95.2312,94.84,94.8645,703525.0
2018-02-01 15:30:00,116.4,116.91,116.15,116.87,1746004.0,94.8563,95.2719,94.6526,95.2394,1746004.0
2018-02-02 09:30:00,116.49,116.92,116.01,116.33,1555844.0,94.9297,95.2801,94.5385,94.7993,1555844.0
2018-02-02 10:00:00,116.31,116.34,115.78,116.04,1306099.0,94.783,94.8074,94.3511,94.563,1306099.0
2018-02-02 10:30:00,116.03,116.65,116.0,116.41,819321.0,94.5548,95.0601,94.5304,94.8645,819321.0
2018-02-02 11:00:00,116.4,116.59,116.24,116.38,757077.0,94.8563,95.0112,94.726,94.84,757077.0
2018-02-02 11:30:00,116.38,116.65,116.17,116.2,796472.0,94.84,95.0601,94.6689,94.6934,796472.0
2018-02-02 12:00:00,116.2,116.31,116.01,116.11,552370.0,94.6934,94.783,94.5385,94.62,552370.0
2018-02-02 12:30:00,116.11,116.12,115.76,115.81,583342.0,94.62,94.6282,94.3348,94.3755,583342.0
2018-02-02 13:00:00,115.78,115.91,115.6,115.7,475212.0,94.3511,94.457,94.2044,94.2859,475212.0
2018-02-02 13:30:00,115.7,115.82,115.36,115.46,577949.0,94.2859,94.3837,94.0088,94.0903,577949.0
2018-02-02 14:00:00,115.46,115.46,114.96,115.0,1055612.0,94.0903,94.0903,93.6829,93.7155,1055612.0
2018-02-02 14:30:00,114.99,115.25,114.53,114.65,1058484.0,93.7073,93.9192,93.3324,93.4302,1058484.0
2018-02-02 15:00:00,114.65,115.06,114.16,114.61,1192895.0,93.4302,93.7644,93.0309,93.3976,1192895.0
2018-02-02 15:30:00,114.63,114.87,114.09,114.23,2022566.0,93.4139,93.6095,92.9739,93.088,2022566.0
2018-02-05 09:30:00,113.0,113.61,112.12,113.52,2477412.0,92.0856,92.5827,91.3685,92.5094,2477412.0
2018-02-05 10:00:00,113.53,114.52,113.43,114.4,1366047.0,92.5175,93.3243,92.436,93.2265,1366047.0
2018-02-05 10:30:00,114.41,114.54,113.93,114.39,1015452.0,93.2347,93.3406,92.8435,93.2184,1015452.0
2018-02-05 11:00:00,114.4,114.59,114.22,114.29,733833.0,93.2265,93.3813,93.0798,93.1369,733833.0
2018-02-05 11:30:00,114.28,114.53,113.95,114.53,885225.0,93.1287,93.3324,92.8598,93.3324,885225.0
2018-02-05 12:00:00,114.52,114.59,113.77,114.06,1082634.0,93.3243,93.3813,92.7131,92.9494,1082634.0
2018-02-05 12:30:00,114.05,114.31,113.93,113.93,637937.0,92.9413,93.1532,92.8435,92.8435,637937.0
2018-02-05 13:00:00,113.93,113.94,112.8,112.98,1360665.0,92.8435,92.8516,91.9226,92.0693,1360665.0
2018-02-05 13:30:00,112.99,113.65,112.81,113.6,1261153.0,92.0775,92.6153,91.9308,92.5746,1261153.0
2018-02-05 14:00:00,113.59,113.62,112.47,112.54,1129588.0,92.5664,92.5909,91.6537,91.7108,1129588.0
2018-02-05 14:30:00,112.53,112.53,111.18,111.3,2165053.0,91.7026,91.7026,90.6025,90.7003,2165053.0
2018-02-05 15:00:00,111.27,111.41,103.98,110.91,4358200.0,90.6758,90.7899,84.7351,90.3824,4358200.0
2018-02-05 15:30:00,110.91,111.08,108.6,108.63,4763882.0,90.3824,90.521,88.5,88.5244,4763882.0
2018-02-06 09:30:00,106.85,111.85,106.61,110.12,5280268.0,87.0739,91.1485,86.8783,89.7387,5280268.0
2018-02-06 10:00:00,110.15,111.41,108.16,108.65,2832347.0,89.7631,90.7899,88.1414,88.5407,2832347.0
2018-02-06 10:30:00,108.65,110.0,108.0,108.94,1727472.0,88.5407,89.6409,88.011,88.7771,1727472.0
2018-02-06 11:00:00,108.96,109.0,107.76,108.12,2478724.0,88.7934,88.826,87.8155,88.1088,2478724.0
2018-02-06 11:30:00,108.08,109.37,107.72,108.91,1532792.0,88.0762,89.1275,87.7829,88.7526,1532792.0
2018-02-06 12:00:00,108.88,109.81,108.88,109.64,1206284.0,88.7282,89.486,88.7282,89.3475,1206284.0
2018-02-06 12:30:00,109.63,110.22,109.03,109.29,1535917.0,89.3394,89.8202,88.8504,89.0623,1535917.0
2018-02-06 13:00:00,109.29,109.66,108.72,109.32,1421658.0,89.0623,89.3638,88.5978,89.0867,1421658.0
2018-02-06 13:30:00,109.32,109.32,108.35,108.5,1441751.0,89.0867,89.0867,88.2963,88.4185,1441751.0
2018-02-06 14:00:00,108.49,108.96,108.14,108.81,1642502.0,88.4103,88.7934,88.1251,88.6711,1642502.0
2018-02-06 14:30:00,108.79,110.99,108.63,110.83,1411708.0,88.6548,90.4476,88.5244,90.3173,1411708.0
2018-02-06 15:00:00,110.84,112.31,110.79,111.67,1579091.0,90.3254,91.5233,90.2847,91.0018,1579091.0
2018-02-06 15:30:00,111.68,112.48,111.16,112.11,2455769.0,91.0099,91.6619,90.5862,91.3603,2455769.0
2018-02-07 09:30:00,111.55,113.09,111.14,112.96,2801331.0,90.904,92.159,90.5699,92.053,2801331.0
2018-02-07 10:00:00,112.95,113.82,112.77,113.39,1886006.0,92.0449,92.7539,91.8982,92.4034,1886006.0
2018-02-07 10:30:00,113.39,113.52,112.87,112.99,1269887.0,92.4034,92.5094,91.9797,92.0775,1269887.0
2018-02-07 11:00:00,113.0,113.94,112.96,113.72,1262578.0,92.0856,92.8516,92.053,92.6724,1262578.0
2018-02-07 11:30:00,113.71,113.95,113.39,113.91,1180580.0,92.6642,92.8598,92.4034,92.8272,1180580.0
2018-02-07 12:00:00,113.92,114.05,113.5,113.63,702295.0,92.8353,92.9413,92.4931,92.599,702295.0
2018-02-07 12:30:00,113.64,113.67,113.1,113.23,826208.0,92.6072,92.6316,92.1671,92.2731,826208.0
2018-02-07 13:00:00,113.25,113.51,112.44,112.95,1383226.0,92.2894,92.5012,91.6293,92.0449,1383226.0
2018-02-07 13:30:00,112.93,113.45,112.7,113.09,951504.0,92.0286,92.4523,91.8411,92.159,951504.0
2018-02-07 14:00:00,113.09,113.3,112.62,113.3,924801.0,92.159,92.3301,91.776,92.3301,924801.0
2018-02-07 14:30:00,113.29,113.32,112.52,113.0,789624.0,92.3219,92.3464,91.6945,92.0856,789624.0
2018-02-07 15:00:00,113.0,114.15,112.96,114.04,1024877.0,92.0856,93.0228,92.053,92.9331,1024877.0
2018-02-07 15:30:00,114.03,114.45,112.83,112.87,2891287.0,92.925,93.2673,91.9471,91.9797,2891287.0
2018-02-08 09:30:00,112.92,113.11,111.62,111.85,2159150.0,92.0204,92.1753,90.961,91.1485,2159150.0
2018-02-08 10:00:00,111.85,112.33,111.42,111.51,1423876.0,91.1485,91.5396,90.7981,90.8714,1423876.0
2018-02-08 10:30:00,111.52,111.63,110.58,110.9,1416222.0,90.8795,90.9692,90.1135,90.3743,1416222.0
2018-02-08 11:00:00,110.9,111.46,110.47,110.62,1512328.0,90.3743,90.8307,90.0239,90.1461,1512328.0
2018-02-08 11:30:00,110.62,111.48,110.53,111.02,1371439.0,90.1461,90.8469,90.0728,90.4721,1371439.0
2018-02-08 12:00:00,111.03,111.27,109.79,110.05,1413784.0,90.4802,90.6758,89.4697,89.6816,1413784.0
2018-02-08 12:30:00,110.03,110.63,109.16,109.62,1946763.0,89.6653,90.1543,88.9563,89.3312,1946763.0
2018-02-08 13:00:00,109.6,110.23,109.33,109.62,2090526.0,89.3149,89.8283,89.0949,89.3312,2090526.0
2018-02-08 13:30:00,109.62,110.94,109.54,110.68,1839670.0,89.3312,90.4069,89.266,90.195,1839670.0
2018-02-08 14:00:00,110.67,110.96,110.03,110.17,1524550.0,90.1869,90.4232,89.6653,89.7794,1524550.0
2018-02-08 14:30:00,110.16,110.22,109.65,109.89,1352174.0,89.7713,89.8202,89.3557,89.5512,1352174.0
2018-02-08 15:00:00,109.88,110.35,109.56,109.96,1477481.0,89.5431,89.9261,89.2823,89.6083,1477481.0
2018-02-08 15:30:00,109.96,110.17,107.84,107.94,3846870.0,89.6083,89.7794,87.8807,87.9621,3846870.0
2018-02-09 09:30:00,109.1,110.2,108.84,109.69,3001304.0,88.9074,89.8039,88.6956,89.3882,3001304.0
2018-02-09 10:00:00,109.71,109.89,109.16,109.36,1650419.0,89.4045,89.5512,88.9563,89.1193,1650419.0
2018-02-09 10:30:00,109.35,109.49,107.79,108.72,1526705.0,89.1112,89.2253,87.8399,88.5978,1526705.0
2018-02-09 11:00:00,108.74,109.41,108.09,108.36,1435949.0,88.6141,89.1601,88.0844,88.3044,1435949.0
2018-02-09 11:30:00,108.33,108.99,107.71,107.74,1192589.0,88.28,88.8178,87.7747,87.7992,1192589.0
2018-02-09 12:00:00,107.73,107.97,106.74,107.0,1713681.0,87.791,87.9866,86.9842,87.1961,1713681.0
2018-02-09 12:30:00,107.02,107.89,106.75,107.7,1490585.0,87.2124,87.9214,86.9924,87.7666,1490585.0
2018-02-09 13:00:00,107.79,107.79,106.56,106.71,1587021.0,87.8399,87.8399,86.8376,86.9598,1587021.0
2018-02-09 13:30:00,106.73,108.2,106.22,107.68,2011904.0,86.9761,88.174,86.5605,87.7503,2011904.0
2018-02-09 14:00:00,107.66,110.21,107.62,109.27,1687971.0,87.734,89.812,87.7014,89.046,1687971.0
2018-02-09 14:30:00,109.27,110.0,108.82,109.16,1715975.0,89.046,89.6409,88.6793,88.9563,1715975.0
2018-02-09 15:00:00,109.15,109.57,108.18,109.23,1420598.0,88.9482,89.2905,88.1577,89.0134,1420598.0
2018-02-09 15:30:00,109.28,111.05,109.14,110.13,4114978.0,89.0541,90.4965,88.94,89.7468,4114978.0
2018-02-12 09:30:00,111.17,112.15,110.81,110.88,2357478.0,90.5943,91.3929,90.301,90.358,2357478.0
2018-02-12 10:00:00,110.9,111.28,110.19,110.47,1371677.0,90.3743,90.684,89.7957,90.0239,1371677.0
2018-02-12 10:30:00,110.46,111.16,110.07,111.13,1058688.0,90.0157,90.5862,89.6979,90.5617,1058688.0
2018-02-12 11:00:00,111.12,111.27,110.78,111.15,1008966.0,90.5536,90.6758,90.2765,90.578,1008966.0
2018-02-12 11:30:00,111.15,111.56,110.73,111.52,775979.0,90.578,90.9121,90.2358,90.8795,775979.0
2018-02-12 12:00:00,111.53,112.08,111.39,111.94,853819.0,90.8877,91.3359,90.7736,91.2218,853819.0
2018-02-12 12:30:00,111.93,112.18,111.77,112.04,687515.0,91.2137,91.4174,91.0833,91.3033,687515.0
2018-02-12 13:00:00,112.04,112.21,111.86,112.16,524209.0,91.3033,91.4418,91.1566,91.4011,524209.0
2018-02-12 13:30:00,112.17,112.73,112.05,112.56,775721.0,91.4092,91.8656,91.3115,91.7271,775721.0
2018-02-12 14:00:00,112.56,112.66,112.1,112.6,801901.0,91.7271,91.8086,91.3522,91.7597,801901.0
2018-02-12 14:30:00,112.61,112.73,112.21,112.55,916550.0,91.7678,91.8656,91.4418,91.7189,916550.0
2018-02-12 15:00:00,112.56,112.7,112.21,112.46,1071492.0,91.7271,91.8411,91.4418,91.6456,1071492.0
2018-02-12 15:30:00,112.45,112.56,111.41,111.73,2039987.0,91.6374,91.7271,90.7899,91.0507,2039987.0
2018-02-13 09:30:00,111.32,111.71,110.8,111.24,1840450.0,90.7166,91.0344,90.2928,90.6514,1840450.0
2018-02-13 10:00:00,111.23,111.94,111.18,111.7,921537.0,90.6432,91.2218,90.6025,91.0262,921537.0
2018-02-13 10:30:00,111.73,111.98,111.33,111.71,922853.0,91.0507,91.2544,90.7247,91.0344,922853.0
2018-02-13 11:00:00,111.71,112.41,111.48,112.14,869995.0,91.0344,91.6048,90.8469,91.3848,869995.0
2018-02-13 11:30:00,112.14,112.5,111.87,112.44,521587.0,91.3848,91.6782,91.1648,91.6293,521587.0
2018-02-13 12:00:00,112.44,112.79,112.3,112.32,647186.0,91.6293,91.9145,91.5152,91.5315,647186.0
2018-02-13 12:30:00,112.32,112.35,111.88,112.19,843829.0,91.5315,91.5559,91.1729,91.4255,843829.0
2018-02-13 13:00:00,112.18,112.92,112.18,112.82,890939.0,91.4174,92.0204,91.4174,91.9389,890939.0
2018-02-13 13:30:00,112.81,113.05,112.7,112.77,1144320.0,91.9308,92.1264,91.8411,91.8982,1144320.0
2018-02-13 14:00:00,112.76,112.89,112.7,112.72,812916.0,91.89,91.996,91.8411,91.8574,812916.0
2018-02-13 14:30:00,112.71,112.75,112.39,112.63,756716.0,91.8493,91.8819,91.5885,91.7841,756716.0
2018-02-13 15:00:00,112.63,112.67,112.33,112.45,644941.0,91.7841,91.8167,91.5396,91.6374,644941.0
2018-02-13 15:30:00,112.44,112.77,112.28,112.47,1795792.0,91.6293,91.8982,91.4989,91.6537,1795792.0
2018-02-14 09:30:00,112.63,113.67,112.53,113.24,2077006.0,91.7841,92.6316,91.7026,92.2812,2077006.0
2018-02-14 10:00:00,113.26,113.63,113.0,113.39,1270062.0,92.2975,92.599,92.0856,92.4034,1270062.0
2018-02-14 10:30:00,113.4,113.84,113.18,113.53,1074649.0,92.4116,92.7702,92.2323,92.5175,1074649.0
2018-02-14 11:00:00,113.54,114.0,113.4,113.95,932524.0,92.5257,92.9005,92.4116,92.8598,932524.0
2018-02-14 11:30:00,113.95,114.25,113.8,113.92,869458.0,92.8598,93.1043,92.7376,92.8353,869458.0
2018-02-14 12:00:00,113.91,114.14,113.62,114.1,551015.0,92.8272,93.0146,92.5909,92.982,551015.0
2018-02-14 12:30:00,114.09,114.53,114.07,114.41,480866.0,92.9739,93.3324,92.9576,93.2347,480866.0
2018-02-14 13:00:00,114.43,114.83,114.38,114.61,596727.0,93.251,93.5769,93.2102,93.3976,596727.0
2018-02-14 13:30:00,114.62,114.77,114.44,114.61,593001.0,93.4058,93.528,93.2591,93.3976,593001.0
2018-02-14 14:00:00,114.62,114.78,114.3,114.32,636065.0,93.4058,93.5362,93.145,93.1613,636065.0
2018-02-14 14:30:00,114.3,114.78,114.26,114.68,640414.0,93.145,93.5362,93.1124,93.4547,640414.0
2018-02-14 15:00:00,114.68,115.14,114.68,114.93,1007902.0,93.4547,93.8295,93.4547,93.6584,1007902.0
2018-02-14 15:30:00,114.92,115.27,114.79,115.07,1925582.0,93.6503,93.9355,93.5443,93.7725,1925582.0
2018-02-15 09:30:00,115.74,115.95,115.1,115.63,1718882.0,94.3185,94.4896,93.7969,94.2289,1718882.0
2018-02-15 10:00:00,115.64,115.99,115.16,115.41,990417.0,94.237,94.5222,93.8458,94.0496,990417.0
2018-02-15 10:30:00,115.4,115.5,114.5,114.51,915834.0,94.0414,94.1229,93.308,93.3161,915834.0
2018-02-15 11:00:00,114.5,115.12,114.22,115.1,778620.0,93.308,93.8132,93.0798,93.7969,778620.0
2018-02-15 11:30:00,115.13,115.24,114.73,115.19,538393.0,93.8214,93.911,93.4954,93.8703,538393.0
2018-02-15 12:00:00,115.2,115.35,114.96,115.13,432137.0,93.8784,94.0007,93.6829,93.8214,432137.0
2018-02-15 12:30:00,115.14,115.24,114.92,115.01,262586.0,93.8295,93.911,93.6503,93.7236,262586.0
2018-02-15 13:00:00,115.02,115.35,114.98,115.02,291611.0,93.7318,94.0007,93.6992,93.7318,291611.0
2018-02-15 13:30:00,115.01,115.23,114.82,115.11,348187.0,93.7236,93.9029,93.5688,93.8051,348187.0
2018-02-15 14:00:00,115.1,115.3,115.07,115.28,355789.0,93.7969,93.9599,93.7725,93.9436,355789.0
2018-02-15 14:30:00,115.28,115.41,115.2,115.2,421248.0,93.9436,94.0496,93.8784,93.8784,421248.0
2018-02-15 15:00:00,115.2,115.51,115.18,115.25,552152.0,93.8784,94.1311,93.8621,93.9192,552152.0
2018-02-15 15:30:00,115.24,115.54,114.97,115.53,1382479.0,93.911,94.1555,93.691,94.1474,1382479.0
2018-02-16 09:30:00,114.55,115.25,114.5,115.0,1831113.0,93.3487,93.9192,93.308,93.7155,1831113.0
2018-02-16 10:00:00,115.02,115.49,114.87,115.43,659360.0,93.7318,94.1148,93.6095,94.0659,659360.0
2018-02-16 10:30:00,115.42,115.63,115.23,115.24,567253.0,94.0577,94.2289,93.9029,93.911,567253.0
2018-02-16 11:00:00,115.26,115.67,115.26,115.42,729581.0,93.9273,94.2615,93.9273,94.0577,729581.0
2018-02-16 11:30:00,115.43,115.61,115.21,115.53,529809.0,94.0659,94.2126,93.8866,94.1474,529809.0
2018-02-16 12:00:00,115.54,115.81,115.52,115.73,451003.0,94.1555,94.3755,94.1392,94.3103,451003.0
2018-02-16 12:30:00,115.73,116.07,115.42,115.56,880380.0,94.3103,94.5874,94.0577,94.1718,880380.0
2018-02-16 13:00:00,115.56,115.66,115.09,115.14,573882.0,94.1718,94.2533,93.7888,93.8295,573882.0
2018-02-16 13:30:00,115.13,115.46,114.83,115.29,630507.0,93.8214,94.0903,93.5769,93.9518,630507.0
2018-02-16 14:00:00,115.28,115.46,114.87,115.17,659364.0,93.9436,94.0903,93.6095,93.854,659364.0
2018-02-16 14:30:00,115.18,115.38,114.97,115.34,712868.0,93.8621,94.0251,93.691,93.9925,712868.0
2018-02-16 15:00:00,115.34,115.49,115.09,115.2,694313.0,93.9925,94.1148,93.7888,93.8784,694313.0
2018-02-16 15:30:00,115.2,115.28,114.65,114.71,1934130.0,93.8784,93.9436,93.4302,93.4791,1934130.0
2018-02-20 09:30:00,114.65,115.39,114.6,114.84,1526357.0,93.4302,94.0333,93.3895,93.5851,1526357.0
2018-02-20 10:00:00,114.84,114.84,114.34,114.36,832566.0,93.5851,93.5851,93.1776,93.1939,832566.0
2018-02-20 10:30:00,114.35,114.59,113.98,114.27,746427.0,93.1858,93.3813,92.8842,93.1206,746427.0
2018-02-20 11:00:00,114.26,114.93,114.16,114.92,829744.0,93.1124,93.6584,93.0309,93.6503,829744.0
2018-02-20 11:30:00,114.93,115.14,114.8,115.11,429199.0,93.6584,93.8295,93.5525,93.8051,429199.0
2018-02-20 12:00:00,115.11,115.2,114.96,115.08,480541.0,93.8051,93.8784,93.6829,93.7806,480541.0
2018-02-20 12:30:00,115.08,115.14,114.86,114.98,418367.0,93.7806,93.8295,93.6014,93.6992,418367.0
2018-02-20 13:00:00,114.97,115.02,114.62,114.79,369792.0,93.691,93.7318,93.4058,93.5443,369792.0
2018-02-20 13:30:00,114.78,115.06,114.7,115.02,367660.0,93.5362,93.7644,93.471,93.7318,367660.0
2018-02-20 14:00:00,115.01,115.03,114.51,114.68,474153.0,93.7236,93.7399,93.3161,93.4547,474153.0
2018-02-20 14:30:00,114.67,114.91,114.52,114.56,408710.0,93.4465,93.6421,93.3243,93.3569,408710.0
2018-02-20 15:00:00,114.57,114.83,113.97,114.26,812413.0,93.365,93.5769,92.8761,93.1124,812413.0
2018-02-20 15:30:00,114.26,114.93,114.26,114.66,1482031.0,93.1124,93.6584,93.1124,93.4384,1482031.0
2018-02-21 09:30:00,115.0,115.84,114.67,115.75,1218223.0,93.7155,94.4,93.4465,94.3266,1218223.0
2018-02-21 10:00:00,115.75,115.91,115.41,115.7,796826.0,94.3266,94.457,94.0496,94.2859,796826.0
2018-02-21 10:30:00,115.71,116.46,115.7,116.4,924394.0,94.294,94.9052,94.2859,94.8563,924394.0
2018-02-21 11:00:00,116.4,116.69,116.19,116.62,729970.0,94.8563,95.0927,94.6852,95.0356,729970.0
2018-02-21 11:30:00,116.62,116.64,116.4,116.53,418072.0,95.0356,95.0519,94.8563,94.9623,418072.0
2018-02-21 12:00:00,116.54,116.58,116.12,116.28,748155.0,94.9704,95.003,94.6282,94.7586,748155.0
2018-02-21 12:30:00,116.28,116.79,116.23,116.76,401373.0,94.7586,95.1742,94.7178,95.1497,401373.0
2018-02-21 13:00:00,116.78,116.86,116.67,116.78,405457.0,95.166,95.2312,95.0764,95.166,405457.0
2018-02-21 13:30:00,116.78,116.86,116.56,116.73,333418.0,95.166,95.2312,94.9867,95.1253,333418.0
2018-02-21 14:00:00,116.73,117.38,116.62,117.21,1347992.0,95.1253,95.655,95.0356,95.5164,1347992.0
2018-02-21 14:30:00,117.21,117.45,116.84,117.16,947463.0,95.5164,95.712,95.2149,95.4757,947463.0
2018-02-21 15:00:00,117.16,117.18,115.98,116.36,1103154.0,95.4757,95.492,94.5141,94.8237,1103154.0
2018-02-21 15:30:00,116.36,116.56,115.09,115.2,2437388.0,94.8237,94.9867,93.7888,93.8784,2437388.0
2018-02-22 09:30:00,115.5,116.03,115.01,115.33,1507417.0,94.1229,94.5548,93.7236,93.9844,1507417.0
2018-02-22 10:00:00,115.34,115.52,114.98,115.29,906578.0,93.9925,94.1392,93.6992,93.9518,906578.0
2018-02-22 10:30:00,115.3,115.53,115.0,115.25,963908.0,93.9599,94.1474,93.7155,93.9192,963908.0
2018-02-22 11:00:00,115.24,115.98,115.21,115.9,747499.0,93.911,94.5141,93.8866,94.4489,747499.0
2018-02-22 11:30:00,115.89,116.33,115.7,116.21,576531.0,94.4407,94.7993,94.2859,94.7015,576531.0
2018-02-22 12:00:00,116.22,116.43,116.08,116.21,469148.0,94.7097,94.8808,94.5956,94.7015,469148.0
2018-02-22 12:30:00,116.21,116.29,115.78,116.01,1267364.0,94.7015,94.7667,94.3511,94.5385,1267364.0
2018-02-22 13:00:00,116.01,116.3,115.95,116.21,994061.0,94.5385,94.7748,94.4896,94.7015,994061.0
2018-02-22 13:30:00,116.21,116.24,115.63,115.91,782302.0,94.7015,94.726,94.2289,94.457,782302.0
2018-02-22 14:00:00,115.9,116.13,115.82,116.13,629371.0,94.4489,94.6363,94.3837,94.6363,629371.0
2018-02-22 14:30:00,116.13,116.26,115.28,115.34,883898.0,94.6363,94.7423,93.9436,93.9925,883898.0
2018-02-22 15:00:00,115.33,115.55,114.85,115.27,1128622.0,93.9844,94.1637,93.5932,93.9355,1128622.0
2018-02-22 15:30:00,115.27,115.36,114.76,114.99,1787121.0,93.9355,94.0088,93.5199,93.7073,1787121.0
2018-02-23 09:30:00,115.31,116.03,115.31,115.64,1257862.0,93.9681,94.5548,93.9681,94.237,1257862.0
2018-02-23 10:00:00,115.64,115.94,115.43,115.51,639194.0,94.237,94.4815,94.0659,94.1311,639194.0
2018-02-23 10:30:00,115.51,115.72,115.34,115.48,612577.0,94.1311,94.3022,93.9925,94.1066,612577.0
2018-02-23 11:00:00,115.47,115.84,115.46,115.64,666629.0,94.0985,94.4,94.0903,94.237,666629.0
2018-02-23 11:30:00,115.63,115.97,115.63,115.94,550918.0,94.2289,94.5059,94.2289,94.4815,550918.0
2018-02-23 12:00:00,115.93,116.15,115.84,115.92,540342.0,94.4733,94.6526,94.4,94.4652,540342.0
2018-02-23 12:30:00,115.92,116.29,115.88,116.27,728368.0,94.4652,94.7667,94.4326,94.7504,728368.0
2018-02-23 13:00:00,116.27,116.27,116.02,116.18,378789.0,94.7504,94.7504,94.5467,94.6771,378789.0
2018-02-23 13:30:00,116.18,116.43,116.07,116.19,429104.0,94.6771,94.8808,94.5874,94.6852,429104.0
2018-02-23 14:00:00,116.19,116.24,115.91,116.17,453916.0,94.6852,94.726,94.457,94.6689,453916.0
2018-02-23 14:30:00,116.17,116.57,115.94,116.53,593220.0,94.6689,94.9949,94.4815,94.9623,593220.0
2018-02-23 15:00:00,116.54,117.0,116.54,116.97,755789.0,94.9704,95.3453,94.9704,95.3208,755789.0
2018-02-23 15:30:00,116.98,117.39,116.86,117.35,1836681.0,95.329,95.6631,95.2312,95.6305,1836681.0
2018-02-26 09:30:00,118.14,118.2,117.33,117.72,1888528.0,96.2743,96.3232,95.6142,95.932,1888528.0
2018-02-26 10:00:00,117.73,117.83,117.45,117.54,1089115.0,95.9402,96.0217,95.712,95.7853,1089115.0
2018-02-26 10:30:00,117.53,117.74,117.33,117.47,743413.0,95.7772,95.9483,95.6142,95.7283,743413.0
2018-02-26 11:00:00,117.47,117.94,117.32,117.77,909704.0,95.7283,96.1113,95.6061,95.9728,909704.0
2018-02-26 11:30:00,117.77,117.79,117.5,117.67,589598.0,95.9728,95.9891,95.7527,95.8913,589598.0
2018-02-26 12:00:00,117.67,118.31,117.67,118.27,794392.0,95.8913,96.4128,95.8913,96.3802,794392.0
2018-02-26 12:30:00,118.28,118.38,117.89,118.35,844007.0,96.3884,96.4699,96.0706,96.4454,844007.0
2018-02-26 13:00:00,118.35,118.48,118.26,118.42,601061.0,96.4454,96.5514,96.3721,96.5025,601061.0
2018-02-26 13:30:00,118.41,118.44,118.17,118.24,630815.0,96.4943,96.5188,96.2987,96.3558,630815.0
2018-02-26 14:00:00,118.23,118.42,117.73,118.22,607526.0,96.3476,96.5025,95.9402,96.3395,607526.0
2018-02-26 14:30:00,118.22,118.34,118.01,118.24,810155.0,96.3395,96.4373,96.1684,96.3558,810155.0
2018-02-26 15:00:00,118.23,118.61,118.17,118.54,817462.0,96.3476,96.6573,96.2987,96.6003,817462.0
2018-02-26 15:30:00,118.54,118.9,118.4,118.83,2204978.0,96.6003,96.8936,96.4862,96.8366,2204978.0
2018-02-27 09:30:00,118.91,119.08,117.69,117.92,2555874.0,96.9018,97.0403,95.9076,96.095,2555874.0
2018-02-27 10:00:00,117.92,119.06,117.9,118.82,1478796.0,96.095,97.024,96.0787,96.8284,1478796.0
2018-02-27 10:30:00,118.81,118.9,118.41,118.86,1171681.0,96.8203,96.8936,96.4943,96.861,1171681.0
2018-02-27 11:00:00,118.85,119.33,118.69,118.92,1074926.0,96.8529,97.244,96.7225,96.9099,1074926.0
2018-02-27 11:30:00,118.93,119.18,118.47,118.55,941120.0,96.9181,97.1218,96.5432,96.6084,941120.0
2018-02-27 12:00:00,118.55,118.81,118.08,118.32,772316.0,96.6084,96.8203,96.2254,96.421,772316.0
2018-02-27 12:30:00,118.29,118.87,118.22,118.8,592336.0,96.3965,96.8692,96.3395,96.8121,592336.0
2018-02-27 13:00:00,118.8,119.12,118.75,118.88,524417.0,96.8121,97.0729,96.7714,96.8773,524417.0
2018-02-27 13:30:00,118.87,118.87,118.48,118.61,573438.0,96.8692,96.8692,96.5514,96.6573,573438.0
2018-02-27 14:00:00,118.62,118.67,117.98,118.27,858072.0,96.6655,96.7062,96.1439,96.3802,858072.0
2018-02-27 14:30:00,118.28,118.48,117.92,118.24,771009.0,96.3884,96.5514,96.095,96.3558,771009.0
2018-02-27 15:00:00,118.24,118.43,117.96,118.15,803119.0,96.3558,96.5106,96.1276,96.2824,803119.0
2018-02-27 15:30:00,118.17,118.28,117.35,117.38,1753310.0,96.2987,96.3884,95.6305,95.655,1753310.0
2018-02-28 09:30:00,117.82,118.33,117.64,118.33,1345479.0,96.0135,96.4291,95.8668,96.4291,1345479.0
2018-02-28 10:00:00,118.33,118.49,118.11,118.24,743060.0,96.4291,96.5595,96.2498,96.3558,743060.0
2018-02-28 10:30:00,118.24,118.3,117.45,117.75,793889.0,96.3558,96.4047,95.712,95.9565,793889.0
2018-02-28 11:00:00,117.75,117.78,117.12,117.61,752569.0,95.9565,95.9809,95.4431,95.8424,752569.0
2018-02-28 11:30:00,117.6,117.65,116.95,117.24,671678.0,95.8342,95.875,95.3045,95.5409,671678.0
2018-02-28 12:00:00,117.25,117.35,117.03,117.07,574190.0,95.549,95.6305,95.3697,95.4023,574190.0
2018-02-28 12:30:00,117.07,117.58,117.02,117.42,601365.0,95.4023,95.8179,95.3616,95.6876,601365.0
2018-02-28 13:00:00,117.42,117.42,117.19,117.29,465302.0,95.6876,95.6876,95.5001,95.5816,465302.0
2018-02-28 13:30:00,117.28,117.45,117.07,117.44,461659.0,95.5735,95.712,95.4023,95.7039,461659.0
2018-02-28 14:00:00,117.43,117.75,117.42,117.61,579103.0,95.6957,95.9565,95.6876,95.8424,579103.0
2018-02-28 14:30:00,117.61,117.61,116.65,116.72,672665.0,95.8424,95.8424,95.0601,95.1171,672665.0
2018-02-28 15:00:00,116.73,116.85,116.29,116.59,1047534.0,95.1253,95.2231,94.7667,95.0112,1047534.0
2018-02-28 15:30:00,116.6,116.72,115.35,115.37,2569176.0,95.0193,95.1171,94.0007,94.017,2569176.0
2018-03-01 09:30:00,115.16,116.29,115.16,115.48,2043761.0,93.8458,94.7667,93.8458,94.1066,2043761.0
2018-03-01 10:00:00,115.52,116.27,115.52,116.27,1057200.0,94.1392,94.7504,94.1392,94.7504,1057200.0
2018-03-01 10:30:00,116.25,116.65,115.89,115.97,1083934.0,94.7341,95.0601,94.4407,94.5059,1083934.0
2018-03-01 11:00:00,115.98,116.35,115.69,115.77,819670.0,94.5141,94.8156,94.2777,94.3429,819670.0
2018-03-01 11:30:00,115.78,116.21,115.64,115.94,538081.0,94.3511,94.7015,94.237,94.4815,538081.0
2018-03-01 12:00:00,115.91,115.95,115.08,115.24,632295.0,94.457,94.4896,93.7806,93.911,632295.0
2018-03-01 12:30:00,115.24,115.35,114.91,115.04,801293.0,93.911,94.0007,93.6421,93.7481,801293.0
2018-03-01 13:00:00,115.03,115.03,114.09,114.61,997440.0,93.7399,93.7399,92.9739,93.3976,997440.0
2018-03-01 13:30:00,114.61,114.68,113.88,113.91,953269.0,93.3976,93.4547,92.8027,92.8272,953269.0
2018-03-01 14:00:00,113.92,114.06,113.11,113.59,1569258.0,92.8353,92.9494,92.1753,92.5664,1569258.0
2018-03-01 14:30:00,113.59,113.7,112.86,113.02,1320001.0,92.5664,92.6561,91.9715,92.1019,1320001.0
2018-03-01 15:00:00,113.02,113.92,112.65,113.57,1318796.0,92.1019,92.8353,91.8004,92.5501,1318796.0
2018-03-01 15:30:00,113.58,113.81,112.83,113.31,2166225.0,92.5583,92.7457,91.9471,92.3382,2166225.0
2018-03-02 09:30:00,112.39,112.73,111.2,111.58,2461082.0,91.5885,91.8656,90.6188,90.9284,2461082.0
2018-03-02 10:00:00,111.59,111.78,111.12,111.34,1614856.0,90.9366,91.0914,90.5536,90.7329,1614856.0
2018-03-02 10:30:00,111.33,112.1,111.2,111.6,1366341.0,90.7247,91.3522,90.6188,90.9447,1366341.0
2018-03-02 11:00:00,111.58,112.08,111.17,111.89,1116653.0,90.9284,91.3359,90.5943,91.1811,1116653.0
2018-03-02 11:30:00,111.89,112.78,111.58,112.76,1118670.0,91.1811,91.9063,90.9284,91.89,1118670.0
2018-03-02 12:00:00,112.76,112.9,112.29,112.87,1015910.0,91.89,92.0041,91.507,91.9797,1015910.0
2018-03-02 12:30:00,112.86,113.3,112.6,113.13,732229.0,91.9715,92.3301,91.7597,92.1916,732229.0
2018-03-02 13:00:00,113.14,113.2,112.34,112.36,811072.0,92.1997,92.2486,91.5478,91.5641,811072.0
2018-03-02 13:30:00,112.35,112.64,111.98,112.32,806020.0,91.5559,91.7923,91.2544,91.5315,806020.0
2018-03-02 14:00:00,112.3,112.97,112.26,112.63,829275.0,91.5152,92.0612,91.4826,91.7841,829275.0
2018-03-02 14:30:00,112.61,112.8,112.33,112.46,686453.0,91.7678,91.9226,91.5396,91.6456,686453.0
2018-03-02 15:00:00,112.46,112.76,112.18,112.67,840741.0,91.6456,91.89,91.4174,91.8167,840741.0
2018-03-02 15:30:00,112.66,113.56,112.62,113.28,2161130.0,91.8086,92.542,91.776,92.3138,2161130.0
2018-03-05 09:30:00,112.05,112.84,111.89,112.39,1407543.0,91.3115,91.9552,91.1811,91.5885,1407543.0
2018-03-05 10:00:00,112.39,113.04,112.27,112.99,842728.0,91.5885,92.1182,91.4907,92.0775,842728.0
2018-03-05 10:30:00,113.0,113.78,112.91,113.71,880729.0,92.0856,92.7213,92.0123,92.6642,880729.0
2018-03-05 11:00:00,113.71,114.6,113.64,114.39,818197.0,92.6642,93.3895,92.6072,93.2184,818197.0
2018-03-05 11:30:00,114.39,114.85,114.29,114.57,685600.0,93.2184,93.5932,93.1369,93.365,685600.0
2018-03-05 12:00:00,114.55,114.82,114.29,114.56,592719.0,93.3487,93.5688,93.1369,93.3569,592719.0
2018-03-05 12:30:00,114.57,115.08,114.39,115.07,597500.0,93.365,93.7806,93.2184,93.7725,597500.0
2018-03-05 13:00:00,115.07,115.46,115.07,115.2,626256.0,93.7725,94.0903,93.7725,93.8784,626256.0
2018-03-05 13:30:00,115.21,115.46,115.05,115.46,476206.0,93.8866,94.0903,93.7562,94.0903,476206.0
2018-03-05 14:00:00,115.46,115.56,115.02,115.12,625865.0,94.0903,94.1718,93.7318,93.8132,625865.0
2018-03-05 14:30:00,115.13,115.59,115.08,115.58,574467.0,93.8214,94.1963,93.7806,94.1881,574467.0
2018-03-05 15:00:00,115.57,115.93,115.24,115.31,941026.0,94.18,94.4733,93.911,93.9681,941026.0
2018-03-05 15:30:00,115.31,115.73,115.05,115.08,1476855.0,93.9681,94.3103,93.7562,93.7806,1476855.0
2018-03-06 09:30:00,115.64,115.82,114.64,114.65,1572186.0,94.237,94.3837,93.4221,93.4302,1572186.0
2018-03-06 10:00:00,114.65,114.91,114.32,114.73,665895.0,93.4302,93.6421,93.1613,93.4954,665895.0
2018-03-06 10:30:00,114.74,115.04,114.36,114.45,680385.0,93.5036,93.7481,93.1939,93.2673,680385.0
2018-03-06 11:00:00,114.45,114.78,114.34,114.6,709989.0,93.2673,93.5362,93.1776,93.3895,709989.0
2018-03-06 11:30:00,114.63,114.78,114.46,114.73,393623.0,93.4139,93.5362,93.2754,93.4954,393623.0
2018-03-06 12:00:00,114.72,114.76,114.46,114.49,571651.0,93.4873,93.5199,93.2754,93.2998,571651.0
2018-03-06 12:30:00,114.48,115.28,114.45,115.26,597325.0,93.2917,93.9436,93.2673,93.9273,597325.0
2018-03-06 13:00:00,115.26,115.63,115.22,115.33,591940.0,93.9273,94.2289,93.8947,93.9844,591940.0
2018-03-06 13:30:00,115.33,115.43,114.81,114.87,440741.0,93.9844,94.0659,93.5606,93.6095,440741.0
2018-03-06 14:00:00,114.87,115.03,114.69,114.89,457935.0,93.6095,93.7399,93.4628,93.6258,457935.0
2018-03-06 14:30:00,114.89,115.44,114.89,115.25,378250.0,93.6258,94.074,93.6258,93.9192,378250.0
2018-03-06 15:00:00,115.24,115.29,114.94,115.13,451399.0,93.911,93.9518,93.6666,93.8214,451399.0
2018-03-06 15:30:00,115.12,115.31,114.92,115.17,1176708.0,93.8132,93.9681,93.6503,93.854,1176708.0
2018-03-07 09:30:00,113.75,114.54,113.37,114.05,1292296.0,92.6968,93.3406,92.3871,92.9413,1292296.0
2018-03-07 10:00:00,114.04,114.32,113.81,114.16,868351.0,92.9331,93.1613,92.7457,93.0309,868351.0
2018-03-07 10:30:00,114.17,114.51,114.1,114.42,615916.0,93.0391,93.3161,92.982,93.2428,615916.0
2018-03-07 11:00:00,114.41,114.43,113.8,113.95,700660.0,93.2347,93.251,92.7376,92.8598,700660.0
2018-03-07 11:30:00,113.96,114.18,113.35,113.37,739989.0,92.8679,93.0472,92.3708,92.3871,739989.0
2018-03-07 12:00:00,113.38,113.51,113.11,113.35,885593.0,92.3953,92.5012,92.1753,92.3708,885593.0
2018-03-07 12:30:00,113.35,113.64,113.2,113.59,514817.0,92.3708,92.6072,92.2486,92.5664,514817.0
2018-03-07 13:00:00,113.58,113.66,113.12,113.64,712552.0,92.5583,92.6235,92.1834,92.6072,712552.0
2018-03-07 13:30:00,113.64,113.86,113.61,113.79,453250.0,92.6072,92.7865,92.5827,92.7294,453250.0
2018-03-07 14:00:00,113.8,113.99,113.63,113.79,527772.0,92.7376,92.8924,92.599,92.7294,527772.0
2018-03-07 14:30:00,113.8,114.26,113.79,114.0,558821.0,92.7376,93.1124,92.7294,92.9005,558821.0
2018-03-07 15:00:00,113.99,114.62,113.96,114.59,626726.0,92.8924,93.4058,92.8679,93.3813,626726.0
2018-03-07 15:30:00,114.6,115.1,114.59,114.77,1285555.0,93.3895,93.7969,93.3813,93.528,1285555.0
2018-03-08 09:30:00,115.11,115.23,114.31,114.34,1162599.0,93.8051,93.9029,93.1532,93.1776,1162599.0
2018-03-08 10:00:00,114.34,114.43,113.58,113.58,1019774.0,93.1776,93.251,92.5583,92.5583,1019774.0
2018-03-08 10:30:00,113.58,113.85,113.21,113.68,1064193.0,92.5583,92.7783,92.2568,92.6398,1064193.0
2018-03-08 11:00:00,113.68,114.12,113.62,113.98,590276.0,92.6398,92.9983,92.5909,92.8842,590276.0
2018-03-08 11:30:00,113.99,114.05,113.75,114.02,390473.0,92.8924,92.9413,92.6968,92.9168,390473.0
2018-03-08 12:00:00,114.04,114.12,113.63,113.91,391797.0,92.9331,92.9983,92.599,92.8272,391797.0
2018-03-08 12:30:00,113.93,114.18,113.81,113.98,310880.0,92.8435,93.0472,92.7457,92.8842,310880.0
2018-03-08 13:00:00,113.99,114.22,113.84,113.96,285705.0,92.8924,93.0798,92.7702,92.8679,285705.0
2018-03-08 13:30:00,113.95,114.29,113.88,114.26,289854.0,92.8598,93.1369,92.8027,93.1124,289854.0
2018-03-08 14:00:00,114.26,114.41,114.09,114.4,346597.0,93.1124,93.2347,92.9739,93.2265,346597.0
2018-03-08 14:30:00,114.39,114.57,114.22,114.52,686226.0,93.2184,93.365,93.0798,93.3243,686226.0
2018-03-08 15:00:00,114.51,114.93,114.48,114.69,899239.0,93.3161,93.6584,93.2917,93.4628,899239.0
2018-03-08 15:30:00,114.7,114.81,114.24,114.74,1603558.0,93.471,93.5606,93.0961,93.5036,1603558.0
2018-03-09 09:30:00,116.55,116.58,115.67,116.37,1739410.0,94.9786,95.003,94.2615,94.8319,1739410.0
2018-03-09 10:00:00,116.36,116.71,116.21,116.6,1069931.0,94.8237,95.109,94.7015,95.0193,1069931.0
2018-03-09 10:30:00,116.61,117.17,116.61,116.82,1018096.0,95.0275,95.4838,95.0275,95.1986,1018096.0
2018-03-09 11:00:00,116.82,117.2,116.72,117.2,637509.0,95.1986,95.5083,95.1171,95.5083,637509.0
2018-03-09 11:30:00,117.2,117.23,116.91,117.1,595743.0,95.5083,95.5327,95.2719,95.4268,595743.0
2018-03-09 12:00:00,117.11,117.52,117.11,117.26,724285.0,95.4349,95.769,95.4349,95.5572,724285.0
2018-03-09 12:30:00,117.26,117.6,117.19,117.42,517400.0,95.5572,95.8342,95.5001,95.6876,517400.0
2018-03-09 13:00:00,117.43,117.88,117.43,117.61,494521.0,95.6957,96.0624,95.6957,95.8424,494521.0
2018-03-09 13:30:00,117.62,117.9,117.55,117.77,431561.0,95.8505,96.0787,95.7935,95.9728,431561.0
2018-03-09 14:00:00,117.79,118.08,117.73,117.88,579355.0,95.9891,96.2254,95.9402,96.0624,579355.0
2018-03-09 14:30:00,117.87,117.93,117.69,117.72,589108.0,96.0543,96.1032,95.9076,95.932,589108.0
2018-03-09 15:00:00,117.73,117.89,117.63,117.76,732850.0,95.9402,96.0706,95.8587,95.9646,732850.0
2018-03-09 15:30:00,117.76,118.05,117.66,118.0,2021392.0,95.9646,96.201,95.8831,96.1602,2021392.0
2018-03-12 09:30:00,118.0,118.75,117.82,118.3,1706267.0,96.1602,96.7714,96.0135,96.4047,1706267.0
2018-03-12 10:00:00,118.31,118.53,118.09,118.21,728350.0,96.4128,96.5921,96.2335,96.3313,728350.0
2018-03-12 10:30:00,118.2,118.21,117.61,117.63,865179.0,96.3232,96.3313,95.8424,95.8587,865179.0
2018-03-12 11:00:00,117.63,117.81,117.37,117.42,622918.0,95.8587,96.0054,95.6468,95.6876,622918.0
2018-03-12 11:30:00,117.42,117.84,117.37,117.53,476512.0,95.6876,96.0298,95.6468,95.7772,476512.0
2018-03-12 12:00:00,117.53,117.72,117.43,117.48,369081.0,95.7772,95.932,95.6957,95.7365,369081.0
2018-03-12 12:30:00,117.47,117.56,117.25,117.44,317900.0,95.7283,95.8016,95.549,95.7039,317900.0
2018-03-12 13:00:00,117.44,117.69,117.38,117.61,366356.0,95.7039,95.9076,95.655,95.8424,366356.0
2018-03-12 13:30:00,117.6,118.01,117.55,117.86,439570.0,95.8342,96.1684,95.7935,96.0461,439570.0
2018-03-12 14:00:00,117.86,117.94,117.56,117.69,438453.0,96.0461,96.1113,95.8016,95.9076,438453.0
2018-03-12 14:30:00,117.68,117.76,117.55,117.58,461010.0,95.8994,95.9646,95.7935,95.8179,461010.0
2018-03-12 15:00:00,117.58,117.85,117.55,117.8,529635.0,95.8179,96.038,95.7935,95.9972,529635.0
2018-03-12 15:30:00,117.8,118.26,117.64,117.67,1811552.0,95.9972,96.3721,95.8668,95.8913,1811552.0
2018-03-13 09:30:00,118.2,118.47,117.66,117.79,859437.0,96.3232,96.5432,95.8831,95.9891,859437.0
2018-03-13 10:00:00,117.79,117.99,117.62,117.8,614084.0,95.9891,96.1521,95.8505,95.9972,614084.0
2018-03-13 10:30:00,117.81,117.82,117.26,117.43,669198.0,96.0054,96.0135,95.5572,95.6957,669198.0
2018-03-13 11:00:00,117.43,117.53,117.01,117.13,685244.0,95.6957,95.7772,95.3534,95.4512,685244.0
2018-03-13 11:30:00,117.15,117.25,116.83,117.02,656137.0,95.4675,95.549,95.2068,95.3616,656137.0
2018-03-13 12:00:00,117.03,117.1,116.52,116.89,828267.0,95.3697,95.4268,94.9541,95.2556,828267.0
2018-03-13 12:30:00,116.88,117.35,116.86,117.24,405162.0,95.2475,95.6305,95.2312,95.5409,405162.0
2018-03-13 13:00:00,117.24,117.51,117.22,117.44,389794.0,95.5409,95.7609,95.5246,95.7039,389794.0
2018-03-13 13:30:00,117.43,117.58,116.89,116.95,516233.0,95.6957,95.8179,95.2556,95.3045,516233.0
2018-03-13 14:00:00,116.93,117.11,116.68,116.88,479690.0,95.2882,95.4349,95.0845,95.2475,479690.0
2018-03-13 14:30:00,116.88,117.14,116.55,116.67,679493.0,95.2475,95.4594,94.9786,95.0764,679493.0
2018-03-13 15:00:00,116.67,116.83,116.13,116.22,889782.0,95.0764,95.2068,94.6363,94.7097,889782.0
2018-03-13 15:30:00,116.22,116.37,115.83,116.2,1864551.0,94.7097,94.8319,94.3918,94.6934,1864551.0
2018-03-14 09:30:00,116.56,116.59,116.03,116.24,938855.0,94.9867,95.0112,94.5548,94.726,938855.0
2018-03-14 10:00:00,116.24,116.48,115.97,116.28,622824.0,94.726,94.9215,94.5059,94.7586,622824.0
2018-03-14 10:30:00,116.28,116.44,116.14,116.26,513316.0,94.7586,94.8889,94.6445,94.7423,513316.0
2018-03-14 11:00:00,116.26,116.34,115.62,115.84,585306.0,94.7423,94.8074,94.2207,94.4,585306.0
2018-03-14 11:30:00,115.84,115.92,114.83,114.98,1024333.0,94.4,94.4652,93.5769,93.6992,1024333.0
2018-03-14 12:00:00,114.99,115.25,114.6,114.79,873434.0,93.7073,93.9192,93.3895,93.5443,873434.0
2018-03-14 12:30:00,114.79,115.19,114.79,115.11,756352.0,93.5443,93.8703,93.5443,93.8051,756352.0
2018-03-14 13:00:00,115.12,115.12,114.78,114.92,484359.0,93.8132,93.8132,93.5362,93.6503,484359.0
2018-03-14 13:30:00,114.93,115.81,114.91,115.61,555878.0,93.6584,94.3755,93.6421,94.2126,555878.0
2018-03-14 14:00:00,115.61,115.73,115.24,115.29,428023.0,94.2126,94.3103,93.911,93.9518,428023.0
2018-03-14 14:30:00,115.29,115.49,114.8,115.27,651995.0,93.9518,94.1148,93.5525,93.9355,651995.0
2018-03-14 15:00:00,115.27,115.3,114.75,114.89,807745.0,93.9355,93.9599,93.5117,93.6258,807745.0
2018-03-14 15:30:00,114.89,115.13,114.67,115.01,1495424.0,93.6258,93.8214,93.4465,93.7236,1495424.0
2018-03-15 09:30:00,115.87,116.0,115.03,115.09,924298.0,94.4244,94.5304,93.7399,93.7888,924298.0
2018-03-15 10:00:00,115.09,115.71,115.04,115.16,512713.0,93.7888,94.294,93.7481,93.8458,512713.0
2018-03-15 10:30:00,115.16,115.27,114.83,114.91,615366.0,93.8458,93.9355,93.5769,93.6421,615366.0
2018-03-15 11:00:00,114.92,115.82,114.91,115.69,673020.0,93.6503,94.3837,93.6421,94.2777,673020.0
2018-03-15 11:30:00,115.69,115.88,115.49,115.67,461574.0,94.2777,94.4326,94.1148,94.2615,461574.0
2018-03-15 12:00:00,115.67,115.88,115.48,115.54,466176.0,94.2615,94.4326,94.1066,94.1555,466176.0
2018-03-15 12:30:00,115.54,115.68,115.37,115.55,300741.0,94.1555,94.2696,94.017,94.1637,300741.0
2018-03-15 13:00:00,115.54,115.62,115.27,115.48,313634.0,94.1555,94.2207,93.9355,94.1066,313634.0
2018-03-15 13:30:00,115.48,115.57,115.0,115.01,439092.0,94.1066,94.18,93.7155,93.7236,439092.0
2018-03-15 14:00:00,115.01,115.47,114.97,115.22,361753.0,93.7236,94.0985,93.691,93.8947,361753.0
2018-03-15 14:30:00,115.22,115.42,115.09,115.4,377708.0,93.8947,94.0577,93.7888,94.0414,377708.0
2018-03-15 15:00:00,115.4,115.51,115.1,115.51,420621.0,94.0414,94.1311,93.7969,94.1311,420621.0
2018-03-15 15:30:00,115.51,115.54,115.23,115.24,810487.0,94.1311,94.1555,93.9029,93.911,810487.0
2018-03-16 09:30:00,115.34,116.15,115.34,116.03,3545680.0,93.9925,94.6526,93.9925,94.5548,3545680.0
2018-03-16 10:00:00,116.03,116.43,115.97,116.42,639532.0,94.5548,94.8808,94.5059,94.8726,639532.0
2018-03-16 10:30:00,116.41,116.53,116.35,116.43,491040.0,94.8645,94.9623,94.8156,94.8808,491040.0
2018-03-16 11:00:00,116.42,116.42,116.05,116.42,442044.0,94.8726,94.8726,94.5711,94.8726,442044.0
2018-03-16 11:30:00,116.43,116.61,116.17,116.18,475907.0,94.8808,95.0275,94.6689,94.6771,475907.0
2018-03-16 12:00:00,116.19,116.4,116.16,116.29,366052.0,94.6852,94.8563,94.6608,94.7667,366052.0
2018-03-16 12:30:00,116.27,116.42,116.1,116.18,346962.0,94.7504,94.8726,94.6119,94.6771,346962.0
2018-03-16 13:00:00,116.17,116.22,115.7,115.81,530421.0,94.6689,94.7097,94.2859,94.3755,530421.0
2018-03-16 13:30:00,115.81,115.87,115.56,115.73,458369.0,94.3755,94.4244,94.1718,94.3103,458369.0
2018-03-16 14:00:00,115.73,115.82,115.61,115.75,354742.0,94.3103,94.3837,94.2126,94.3266,354742.0
2018-03-16 14:30:00,115.74,115.88,115.65,115.84,439899.0,94.3185,94.4326,94.2452,94.4,439899.0
2018-03-16 15:00:00,115.84,115.97,115.66,115.87,512818.0,94.4,94.5059,94.2533,94.4244,512818.0
2018-03-16 15:30:00,115.88,115.93,115.37,115.38,1531632.0,94.4326,94.4733,94.017,94.0251,1531632.0
2018-03-19 09:30:00,115.1,115.45,114.78,114.92,894556.0,93.7969,94.0822,93.5362,93.6503,894556.0
2018-03-19 10:00:00,114.93,115.19,114.72,115.19,478179.0,93.6584,93.8703,93.4873,93.8703,478179.0
2018-03-19 10:30:00,115.18,115.3,114.51,114.68,503153.0,93.8621,93.9599,93.3161,93.4547,503153.0
2018-03-19 11:00:00,114.67,114.92,114.45,114.71,441895.0,93.4465,93.6503,93.2673,93.4791,441895.0
2018-03-19 11:30:00,114.71,114.75,114.26,114.39,462910.0,93.4791,93.5117,93.1124,93.2184,462910.0
2018-03-19 12:00:00,114.4,114.5,114.04,114.26,507090.0,93.2265,93.308,92.9331,93.1124,507090.0
2018-03-19 12:30:00,114.26,114.34,113.84,114.06,468130.0,93.1124,93.1776,92.7702,92.9494,468130.0
2018-03-19 13:00:00,114.06,114.1,113.3,113.5,694237.0,92.9494,92.982,92.3301,92.4931,694237.0
2018-03-19 13:30:00,113.5,114.1,113.46,114.09,570165.0,92.4931,92.982,92.4605,92.9739,570165.0
2018-03-19 14:00:00,114.08,114.34,113.92,114.08,508673.0,92.9657,93.1776,92.8353,92.9657,508673.0
2018-03-19 14:30:00,114.08,114.14,113.57,114.04,579794.0,92.9657,93.0146,92.5501,92.9331,579794.0
2018-03-19 15:00:00,114.05,114.49,113.75,114.24,681529.0,92.9413,93.2998,92.6968,93.0961,681529.0
2018-03-19 15:30:00,114.24,114.79,114.05,114.57,1516040.0,93.0961,93.5443,92.9413,93.365,1516040.0
2018-03-20 09:30:00,114.87,115.14,114.6,114.77,913033.0,93.6095,93.8295,93.3895,93.528,913033.0
2018-03-20 10:00:00,114.77,115.06,114.57,115.04,481381.0,93.528,93.7644,93.365,93.7481,481381.0
2018-03-20 10:30:00,115.04,115.17,114.79,114.89,464914.0,93.7481,93.854,93.5443,93.6258,464914.0
2018-03-20 11:00:00,114.89,115.35,114.73,115.34,526051.0,93.6258,94.0007,93.4954,93.9925,526051.0
2018-03-20 11:30:00,115.34,115.38,115.03,115.22,460957.0,93.9925,94.0251,93.7399,93.8947,460957.0
2018-03-20 12:00:00,115.22,115.45,115.12,115.13,412980.0,93.8947,94.0822,93.8132,93.8214,412980.0
2018-03-20 12:30:00,115.12,115.14,114.83,114.99,295452.0,93.8132,93.8295,93.5769,93.7073,295452.0
2018-03-20 13:00:00,114.99,115.06,114.75,114.84,284126.0,93.7073,93.7644,93.5117,93.5851,284126.0
2018-03-20 13:30:00,114.84,114.88,114.54,114.55,335590.0,93.5851,93.6177,93.3406,93.3487,335590.0
2018-03-20 14:00:00,114.56,114.68,114.44,114.62,528983.0,93.3569,93.4547,93.2591,93.4058,528983.0
2018-03-20 14:30:00,114.63,115.02,114.61,114.96,595753.0,93.4139,93.7318,93.3976,93.6829,595753.0
2018-03-20 15:00:00,114.96,115.17,114.87,114.9,686931.0,93.6829,93.854,93.6095,93.634,686931.0
2018-03-20 15:30:00,114.9,114.93,114.63,114.69,979326.0,93.634,93.6584,93.4139,93.4628,979326.0
2018-03-21 09:30:00,114.81,115.15,114.4,114.53,809187.0,93.5606,93.8377,93.2265,93.3324,809187.0
2018-03-21 10:00:00,114.53,114.75,114.21,114.42,636763.0,93.3324,93.5117,93.0717,93.2428,636763.0
2018-03-21 10:30:00,114.42,114.66,114.21,114.47,467364.0,93.2428,93.4384,93.0717,93.2836,467364.0
2018-03-21 11:00:00,114.48,114.62,114.33,114.62,332821.0,93.2917,93.4058,93.1695,93.4058,332821.0
2018-03-21 11:30:00,114.62,115.49,114.62,115.31,666809.0,93.4058,94.1148,93.4058,93.9681,666809.0
2018-03-21 12:00:00,115.32,115.76,115.26,115.62,543826.0,93.9762,94.3348,93.9273,94.2207,543826.0
2018-03-21 12:30:00,115.62,115.8,115.53,115.64,338216.0,94.2207,94.3674,94.1474,94.237,338216.0
2018-03-21 13:00:00,115.64,115.65,115.34,115.38,590683.0,94.237,94.2452,93.9925,94.0251,590683.0
2018-03-21 13:30:00,115.38,115.6,115.27,115.53,636825.0,94.0251,94.2044,93.9355,94.1474,636825.0
2018-03-21 14:00:00,115.54,116.63,115.23,116.15,2203788.0,94.1555,95.0438,93.9029,94.6526,2203788.0
2018-03-21 14:30:00,116.15,116.43,115.36,115.56,1313384.0,94.6526,94.8808,94.0088,94.1718,1313384.0
2018-03-21 15:00:00,115.57,116.18,115.43,115.71,1197695.0,94.18,94.6771,94.0659,94.294,1197695.0
2018-03-21 15:30:00,115.72,115.79,114.73,114.74,1528447.0,94.3022,94.3592,93.4954,93.5036,1528447.0
2018-03-22 09:30:00,113.2,113.6,112.69,112.89,1693600.0,92.2486,92.5746,91.833,91.996,1693600.0
2018-03-22 10:00:00,112.89,113.55,112.7,113.06,1287414.0,91.996,92.5338,91.8411,92.1345,1287414.0
2018-03-22 10:30:00,113.05,113.06,111.91,112.22,1335440.0,92.1264,92.1345,91.1974,91.45,1335440.0
2018-03-22 11:00:00,112.23,112.6,111.86,111.97,1116571.0,91.4581,91.7597,91.1566,91.2463,1116571.0
2018-03-22 11:30:00,111.98,112.07,111.38,111.54,1303641.0,91.2544,91.3277,90.7655,90.8958,1303641.0
2018-03-22 12:00:00,111.54,112.52,111.32,112.45,1124634.0,90.8958,91.6945,90.7166,91.6374,1124634.0
2018-03-22 12:30:00,112.47,112.68,112.08,112.12,802072.0,91.6537,91.8248,91.3359,91.3685,802072.0
2018-03-22 13:00:00,112.11,112.69,111.63,112.6,767141.0,91.3603,91.833,90.9692,91.7597,767141.0
2018-03-22 13:30:00,112.61,112.94,112.46,112.69,829603.0,91.7678,92.0367,91.6456,91.833,829603.0
2018-03-22 14:00:00,112.7,112.83,111.63,111.66,783349.0,91.8411,91.9471,90.9692,90.9936,783349.0
2018-03-22 14:30:00,111.65,111.72,111.06,111.14,1017817.0,90.9855,91.0425,90.5047,90.5699,1017817.0
2018-03-22 15:00:00,111.14,111.44,110.31,110.5,1672210.0,90.5699,90.8144,89.8935,90.0483,1672210.0
2018-03-22 15:30:00,110.51,110.58,109.54,109.93,3618694.0,90.0565,90.1135,89.266,89.5838,3618694.0
2018-03-23 09:30:00,110.27,110.83,109.76,110.45,2018396.0,89.8609,90.3173,89.4453,90.0076,2018396.0
2018-03-23 10:00:00,110.47,110.92,110.15,110.63,1102452.0,90.0239,90.3906,89.7631,90.1543,1102452.0
2018-03-23 10:30:00,110.64,110.85,110.19,110.4,895718.0,90.1624,90.3336,89.7957,89.9668,895718.0
2018-03-23 11:00:00,110.4,110.49,109.42,109.48,867874.0,89.9668,90.0402,89.1682,89.2171,867874.0
2018-03-23 11:30:00,109.47,109.71,108.4,108.45,1332170.0,89.209,89.4045,88.337,88.3777,1332170.0
2018-03-23 12:00:00,108.46,109.49,108.41,109.44,1155691.0,88.3859,89.2253,88.3452,89.1845,1155691.0
2018-03-23 12:30:00,109.42,109.48,108.8,108.92,1524497.0,89.1682,89.2171,88.663,88.7608,1524497.0
2018-03-23 13:00:00,108.91,109.97,108.74,109.91,1042370.0,88.7526,89.6164,88.6141,89.5675,1042370.0
2018-03-23 13:30:00,109.93,110.12,109.41,109.97,919433.0,89.5838,89.7387,89.1601,89.6164,919433.0
2018-03-23 14:00:00,109.97,110.16,108.93,109.15,776476.0,89.6164,89.7713,88.7689,88.9482,776476.0
2018-03-23 14:30:00,109.14,109.21,107.99,108.04,1239965.0,88.94,88.9971,88.0029,88.0436,1239965.0
2018-03-23 15:00:00,108.05,108.33,107.55,107.94,2030034.0,88.0518,88.28,87.6443,87.9621,2030034.0
2018-03-23 15:30:00,107.92,107.99,106.76,106.99,3424553.0,87.9458,88.0029,87.0005,87.188,3424553.0
2018-03-26 09:30:00,109.19,110.69,109.0,110.31,2229764.0,88.9808,90.2032,88.826,89.8935,2229764.0
2018-03-26 10:00:00,110.31,110.53,109.2,109.24,1155135.0,89.8935,90.0728,88.9889,89.0215,1155135.0
2018-03-26 10:30:00,109.25,109.67,108.91,109.3,1289133.0,89.0297,89.3719,88.7526,89.0704,1289133.0
2018-03-26 11:00:00,109.31,109.82,108.64,109.07,1102571.0,89.0786,89.4942,88.5326,88.883,1102571.0
2018-03-26 11:30:00,109.07,109.78,108.88,109.57,876556.0,88.883,89.4616,88.7282,89.2905,876556.0
2018-03-26 12:00:00,109.57,110.3,109.39,110.16,648058.0,89.2905,89.8853,89.1438,89.7713,648058.0
2018-03-26 12:30:00,110.16,110.38,109.68,109.77,834704.0,89.7713,89.9505,89.3801,89.4534,834704.0
2018-03-26 13:00:00,109.77,110.36,109.75,109.88,725046.0,89.4534,89.9342,89.4371,89.5431,725046.0
2018-03-26 13:30:00,109.88,110.01,109.53,109.77,594240.0,89.5431,89.649,89.2579,89.4534,594240.0
2018-03-26 14:00:00,109.78,110.56,109.73,110.37,978864.0,89.4616,90.0972,89.4208,89.9424,978864.0
2018-03-26 14:30:00,110.38,110.6,110.11,110.43,849084.0,89.9505,90.1298,89.7305,89.9913,849084.0
2018-03-26 15:00:00,110.43,111.16,110.38,110.95,1032703.0,89.9913,90.5862,89.9505,90.415,1032703.0
2018-03-26 15:30:00,110.96,111.16,110.1,110.31,3533702.0,90.4232,90.5862,89.7224,89.8935,3533702.0
2018-03-27 09:30:00,111.07,111.31,110.5,111.27,1770110.0,90.5128,90.7084,90.0483,90.6758,1770110.0
2018-03-27 10:00:00,111.27,111.48,110.35,110.68,1115629.0,90.6758,90.8469,89.9261,90.195,1115629.0
2018-03-27 10:30:00,110.69,111.14,110.31,110.96,844260.0,90.2032,90.5699,89.8935,90.4232,844260.0
2018-03-27 11:00:00,110.95,111.07,110.5,111.07,761555.0,90.415,90.5128,90.0483,90.5128,761555.0
2018-03-27 11:30:00,111.07,111.69,110.97,111.49,767209.0,90.5128,91.0181,90.4313,90.8551,767209.0
2018-03-27 12:00:00,111.5,111.59,110.97,111.07,556509.0,90.8632,90.9366,90.4313,90.5128,556509.0
2018-03-27 12:30:00,111.06,111.19,110.77,111.09,549266.0,90.5047,90.6106,90.2684,90.5291,549266.0
2018-03-27 13:00:00,111.09,111.34,110.85,110.88,468568.0,90.5291,90.7329,90.3336,90.358,468568.0
2018-03-27 13:30:00,110.88,110.99,110.02,110.38,725601.0,90.358,90.4476,89.6572,89.9505,725601.0
2018-03-27 14:00:00,110.38,110.54,109.94,109.96,770989.0,89.9505,90.0809,89.592,89.6083,770989.0
2018-03-27 14:30:00,109.96,110.33,109.39,109.43,1013834.0,89.6083,89.9098,89.1438,89.1764,1013834.0
2018-03-27 15:00:00,109.44,109.46,107.98,108.11,1691286.0,89.1845,89.2008,87.9947,88.1007,1691286.0
2018-03-27 15:30:00,108.1,108.32,107.31,108.18,3320895.0,88.0925,88.2718,87.4487,88.1577,3320895.0
2018-03-28 09:30:00,108.28,109.17,107.89,108.74,1877843.0,88.2392,88.9645,87.9214,88.6141,1877843.0
2018-03-28 10:00:00,108.72,108.96,107.58,107.92,1205216.0,88.5978,88.7934,87.6688,87.9458,1205216.0
2018-03-28 10:30:00,107.92,108.17,106.65,107.05,1465204.0,87.9458,88.1496,86.9109,87.2369,1465204.0
2018-03-28 11:00:00,107.06,107.84,107.04,107.48,1122533.0,87.245,87.8807,87.2287,87.5873,1122533.0
2018-03-28 11:30:00,107.5,108.39,107.25,108.03,1189548.0,87.6036,88.3289,87.3998,88.0355,1189548.0
2018-03-28 12:00:00,108.03,109.03,107.88,108.45,920688.0,88.0355,88.8504,87.9132,88.3777,920688.0
2018-03-28 12:30:00,108.47,108.77,107.7,107.71,817479.0,88.394,88.6385,87.7666,87.7747,817479.0
2018-03-28 13:00:00,107.71,108.47,107.46,108.32,1034516.0,87.7747,88.394,87.571,88.2718,1034516.0
2018-03-28 13:30:00,108.32,108.6,107.9,108.2,910978.0,88.2718,88.5,87.9295,88.174,910978.0
2018-03-28 14:00:00,108.2,108.44,107.71,108.03,940975.0,88.174,88.3696,87.7747,88.0355,940975.0
2018-03-28 14:30:00,108.02,108.57,107.85,107.93,1114485.0,88.0273,88.4755,87.8888,87.954,1114485.0
2018-03-28 15:00:00,107.93,108.07,107.31,108.07,1184857.0,87.954,88.0681,87.4487,88.0681,1184857.0
2018-03-28 15:30:00,108.06,108.45,107.8,107.97,1856305.0,88.0599,88.3777,87.8481,87.9866,1856305.0
2018-03-29 09:30:00,108.5,108.91,107.92,108.1,980523.0,88.4185,88.7526,87.9458,88.0925,980523.0
2018-03-29 10:00:00,108.1,108.41,107.78,108.14,824129.0,88.0925,88.3452,87.8318,88.1251,824129.0
2018-03-29 10:30:00,108.14,108.81,107.98,108.81,660442.0,88.1251,88.6711,87.9947,88.6711,660442.0
2018-03-29 11:00:00,108.8,109.2,108.76,108.91,649501.0,88.663,88.9889,88.6304,88.7526,649501.0
2018-03-29 11:30:00,108.92,109.02,108.67,108.95,445640.0,88.7608,88.8423,88.557,88.7852,445640.0
2018-03-29 12:00:00,108.96,109.01,108.51,108.78,532301.0,88.7934,88.8341,88.4266,88.6467,532301.0
2018-03-29 12:30:00,108.79,108.97,108.63,108.92,423399.0,88.6548,88.8015,88.5244,88.7608,423399.0
2018-03-29 13:00:00,108.91,109.14,108.79,109.13,426037.0,88.7526,88.94,88.6548,88.9319,426037.0
2018-03-29 13:30:00,109.12,109.72,109.04,109.54,504182.0,88.9237,89.4127,88.8586,89.266,504182.0
2018-03-29 14:00:00,109.54,109.86,109.37,109.64,501583.0,89.266,89.5268,89.1275,89.3475,501583.0
2018-03-29 14:30:00,109.65,110.38,109.59,110.15,713001.0,89.3557,89.9505,89.3068,89.7631,713001.0
2018-03-29 15:00:00,110.16,110.78,110.04,110.24,881740.0,89.7713,90.2765,89.6735,89.8365,881740.0
2018-03-29 15:30:00,110.23,110.56,109.8,109.94,1696247.0,89.8283,90.0972,89.4779,89.592,1696247.0
2018-04-02 09:30:00,109.96,110.73,109.65,110.0,1165642.0,89.6083,90.2358,89.3557,89.6409,1165642.0
2018-04-02 10:00:00,110.02,110.13,109.11,109.22,838399.0,89.6572,89.7468,88.9156,89.0052,838399.0
2018-04-02 10:30:00,109.22,109.25,108.42,108.45,668443.0,89.0052,89.0297,88.3533,88.3777,668443.0
2018-04-02 11:00:00,108.44,108.48,108.01,108.25,1009471.0,88.3696,88.4022,88.0192,88.2148,1009471.0
2018-04-02 11:30:00,108.25,108.37,107.07,107.23,1197012.0,88.2148,88.3126,87.2532,87.3836,1197012.0
2018-04-02 12:00:00,107.22,107.56,106.71,107.46,1231402.0,87.3754,87.6525,86.9598,87.571,1231402.0
2018-04-02 12:30:00,107.45,107.79,107.26,107.35,715859.0,87.5628,87.8399,87.408,87.4813,715859.0
2018-04-02 13:00:00,107.33,107.51,106.61,106.64,712517.0,87.465,87.6117,86.8783,86.9028,712517.0
2018-04-02 13:30:00,106.65,107.17,106.36,106.43,1007135.0,86.9109,87.3347,86.6746,86.7316,1007135.0
2018-04-02 14:00:00,106.42,106.81,106.08,106.53,1326682.0,86.7235,87.0413,86.4464,86.8131,1326682.0
2018-04-02 14:30:00,106.51,107.27,106.42,107.22,1221910.0,86.7968,87.4161,86.7235,87.3754,1221910.0
2018-04-02 15:00:00,107.22,107.4,106.85,106.98,1111615.0,87.3754,87.5221,87.0739,87.1798,1111615.0
2018-04-02 15:30:00,106.99,107.98,106.78,107.77,2500900.0,87.188,87.9947,87.0168,87.8236,2500900.0
2018-04-03 09:30:00,108.36,108.71,107.66,107.76,1461637.0,88.3044,88.5896,87.734,87.8155,1461637.0
2018-04-03 10:00:00,107.77,108.19,107.26,108.19,921036.0,87.8236,88.1659,87.408,88.1659,921036.0
2018-04-03 10:30:00,108.18,108.73,108.0,108.69,860073.0,88.1577,88.6059,88.011,88.5733,860073.0
2018-04-03 11:00:00,108.69,108.99,108.32,108.32,691202.0,88.5733,88.8178,88.2718,88.2718,691202.0
2018-04-03 11:30:00,108.3,108.47,107.98,108.14,513779.0,88.2555,88.394,87.9947,88.1251,513779.0
2018-04-03 12:00:00,108.15,108.63,108.0,108.07,559822.0,88.1333,88.5244,88.011,88.0681,559822.0
2018-04-03 12:30:00,108.06,108.54,108.03,108.36,478752.0,88.0599,88.4511,88.0355,88.3044,478752.0
2018-04-03 13:00:00,108.36,108.75,108.06,108.61,565067.0,88.3044,88.6222,88.0599,88.5081,565067.0
2018-04-03 13:30:00,108.63,108.73,108.3,108.63,531422.0,88.5244,88.6059,88.2555,88.5244,531422.0
2018-04-03 14:00:00,108.64,108.71,107.86,107.97,525838.0,88.5326,88.5896,87.8969,87.9866,525838.0
2018-04-03 14:30:00,107.96,108.6,107.44,108.45,798471.0,87.9784,88.5,87.5547,88.3777,798471.0
2018-04-03 15:00:00,108.44,109.51,108.33,109.36,1281618.0,88.3696,89.2416,88.28,89.1193,1281618.0
2018-04-03 15:30:00,109.36,109.45,108.64,109.32,1912646.0,89.1193,89.1927,88.5326,89.0867,1912646.0
2018-04-04 09:30:00,107.1,108.41,107.02,108.4,1810740.0,87.2776,88.3452,87.2124,88.337,1810740.0
2018-04-04 10:00:00,108.41,108.62,107.97,108.09,1231410.0,88.3452,88.5163,87.9866,88.0844,1231410.0
2018-04-04 10:30:00,108.1,108.82,107.81,108.77,965861.0,88.0925,88.6793,87.8562,88.6385,965861.0
2018-04-04 11:00:00,108.76,109.16,108.2,108.96,734787.0,88.6304,88.9563,88.174,88.7934,734787.0
2018-04-04 11:30:00,108.96,109.24,108.5,109.05,580782.0,88.7934,89.0215,88.4185,88.8667,580782.0
2018-04-04 12:00:00,109.05,109.53,108.9,109.4,616950.0,88.8667,89.2579,88.7445,89.1519,616950.0
2018-04-04 12:30:00,109.41,109.82,109.25,109.62,534977.0,89.1601,89.4942,89.0297,89.3312,534977.0
2018-04-04 13:00:00,109.62,109.71,108.8,108.99,761652.0,89.3312,89.4045,88.663,88.8178,761652.0
2018-04-04 13:30:00,108.98,109.14,108.63,108.81,674177.0,88.8097,88.94,88.5244,88.6711,674177.0
2018-04-04 14:00:00,108.83,109.8,108.77,109.79,781573.0,88.6874,89.4779,88.6385,89.4697,781573.0
2018-04-04 14:30:00,109.79,110.15,109.36,110.08,811315.0,89.4697,89.7631,89.1193,89.7061,811315.0
2018-04-04 15:00:00,110.06,110.74,110.01,110.6,1064123.0,89.6898,90.2439,89.649,90.1298,1064123.0
2018-04-04 15:30:00,110.61,111.21,110.6,110.94,1964465.0,90.138,90.6269,90.1298,90.4069,1964465.0
2018-04-05 09:30:00,111.63,112.58,111.49,112.26,1992506.0,91.4245,92.2026,91.3099,91.9405,1992506.0
2018-04-05 10:00:00,112.25,112.26,111.45,111.68,1088979.0,91.9323,91.9405,91.2771,91.4655,1088979.0
2018-04-05 10:30:00,111.67,111.86,111.39,111.53,881989.0,91.4573,91.6129,91.228,91.3426,881989.0
2018-04-05 11:00:00,111.54,112.57,111.5,112.5,800798.0,91.3508,92.1944,91.3181,92.137,800798.0
2018-04-05 11:30:00,112.5,112.83,112.43,112.78,758816.0,92.137,92.4073,92.0797,92.3664,758816.0
2018-04-05 12:00:00,112.78,112.82,112.28,112.34,707207.0,92.3664,92.3991,91.9569,92.006,707207.0
2018-04-05 12:30:00,112.32,112.41,112.12,112.34,519588.0,91.9896,92.0633,91.8258,92.006,519588.0
2018-04-05 13:00:00,112.35,112.49,111.75,111.84,703099.0,92.0142,92.1289,91.5228,91.5965,703099.0
2018-04-05 13:30:00,111.82,112.06,111.51,111.95,581824.0,91.5801,91.7767,91.3262,91.6866,581824.0
2018-04-05 14:00:00,111.95,112.11,111.65,111.65,707099.0,91.6866,91.8176,91.4409,91.4409,707099.0
2018-04-05 14:30:00,111.65,112.16,111.65,112.1,961484.0,91.4409,91.8586,91.4409,91.8094,961484.0
2018-04-05 15:00:00,112.11,112.39,111.92,112.11,779269.0,91.8176,92.047,91.662,91.8176,779269.0
2018-04-05 15:30:00,112.12,112.19,111.71,111.75,1444276.0,91.8258,91.8832,91.49,91.5228,1444276.0
2018-04-06 09:30:00,110.62,111.41,110.19,111.34,1503755.0,90.5973,91.2443,90.2452,91.187,1503755.0
2018-04-06 10:00:00,111.34,111.55,110.86,110.9,828597.0,91.187,91.359,90.7939,90.8267,828597.0
2018-04-06 10:30:00,110.9,110.96,110.04,110.1,935298.0,90.8267,90.8758,90.1223,90.1715,935298.0
2018-04-06 11:00:00,110.1,110.33,109.78,109.95,978324.0,90.1715,90.3598,89.9094,90.0486,978324.0
2018-04-06 11:30:00,109.96,110.41,109.79,110.24,880536.0,90.0568,90.4253,89.9176,90.2861,880536.0
2018-04-06 12:00:00,110.24,110.3,109.66,109.7,796549.0,90.2861,90.3353,89.8111,89.8439,796549.0
2018-04-06 12:30:00,109.72,110.43,109.66,110.36,930979.0,89.8602,90.4417,89.8111,90.3844,930979.0
2018-04-06 13:00:00,110.36,110.36,109.53,109.91,735358.0,90.3844,90.3844,89.7046,90.0158,735358.0
2018-04-06 13:30:00,109.91,110.09,108.85,108.91,1166528.0,90.0158,90.1633,89.1477,89.1969,1166528.0
2018-04-06 14:00:00,108.9,108.97,108.25,108.33,1251640.0,89.1887,89.246,88.6563,88.7218,1251640.0
2018-04-06 14:30:00,108.32,108.57,107.85,107.95,1583413.0,88.7136,88.9184,88.3287,88.4106,1583413.0
2018-04-06 15:00:00,107.95,108.59,107.82,108.16,1421014.0,88.4106,88.9348,88.3041,88.5826,1421014.0
2018-04-06 15:30:00,108.16,109.28,108.07,109.0,2733665.0,88.5826,89.4999,88.5089,89.2706,2733665.0
2018-04-09 09:30:00,110.01,110.66,109.89,110.51,1553190.0,90.0977,90.6301,89.9995,90.5072,1553190.0
2018-04-09 10:00:00,110.5,110.66,110.19,110.59,827110.0,90.4991,90.6301,90.2452,90.5728,827110.0
2018-04-09 10:30:00,110.58,111.42,110.58,111.35,882134.0,90.5646,91.2525,90.5646,91.1952,882134.0
2018-04-09 11:00:00,111.36,111.73,111.15,111.49,760300.0,91.2034,91.5064,91.0314,91.3099,760300.0
2018-04-09 11:30:00,111.49,111.88,111.49,111.75,754678.0,91.3099,91.6293,91.3099,91.5228,754678.0
2018-04-09 12:00:00,111.75,112.09,111.73,112.01,558426.0,91.5228,91.8013,91.5064,91.7357,558426.0
2018-04-09 12:30:00,112.0,112.27,111.65,112.23,650998.0,91.7275,91.9487,91.4409,91.9159,650998.0
2018-04-09 13:00:00,112.23,112.65,112.22,112.58,853653.0,91.9159,92.2599,91.9077,92.2026,853653.0
2018-04-09 13:30:00,112.59,112.98,112.51,112.97,710004.0,92.2108,92.5302,92.1452,92.522,710004.0
2018-04-09 14:00:00,112.97,112.98,112.08,112.09,893733.0,92.522,92.5302,91.7931,91.8013,893733.0
2018-04-09 14:30:00,112.08,112.28,111.87,112.23,807378.0,91.7931,91.9569,91.6211,91.9159,807378.0
2018-04-09 15:00:00,112.23,112.26,111.48,111.75,887082.0,91.9159,91.9405,91.3017,91.5228,887082.0
2018-04-09 15:30:00,111.74,111.79,110.21,110.43,2026814.0,91.5146,91.5556,90.2615,90.4417,2026814.0
2018-04-10 09:30:00,112.13,112.44,111.65,111.84,1550500.0,91.834,92.0879,91.4409,91.5965,1550500.0
2018-04-10 10:00:00,111.85,112.43,111.5,112.26,1218374.0,91.6047,92.0797,91.3181,91.9405,1218374.0
2018-04-10 10:30:00,112.26,112.87,112.26,112.44,808027.0,91.9405,92.4401,91.9405,92.0879,808027.0
2018-04-10 11:00:00,112.45,112.83,112.3,112.65,749144.0,92.0961,92.4073,91.9732,92.2599,749144.0
2018-04-10 11:30:00,112.63,112.82,112.1,112.69,714930.0,92.2435,92.3991,91.8094,92.2927,714930.0
2018-04-10 12:00:00,112.68,112.76,111.42,111.82,948704.0,92.2845,92.35,91.2525,91.5801,948704.0
2018-04-10 12:30:00,111.83,112.52,111.76,112.24,675729.0,91.5883,92.1534,91.531,91.9241,675729.0
2018-04-10 13:00:00,112.27,112.55,112.17,112.41,606949.0,91.9487,92.178,91.8668,92.0633,606949.0
2018-04-10 13:30:00,112.42,112.65,111.96,112.44,591564.0,92.0715,92.2599,91.6948,92.0879,591564.0
2018-04-10 14:00:00,112.45,112.77,112.32,112.46,517934.0,92.0961,92.3582,91.9896,92.1043,517934.0
2018-04-10 14:30:00,112.45,112.65,111.94,112.52,799770.0,92.0961,92.2599,91.6784,92.1534,799770.0
2018-04-10 15:00:00,112.51,112.78,112.25,112.63,1143440.0,92.1452,92.3664,91.9323,92.2435,1143440.0
2018-04-10 15:30:00,112.62,112.73,112.32,112.51,1471077.0,92.2353,92.3254,91.9896,92.1452,1471077.0
2018-04-11 09:30:00,111.66,111.66,110.88,111.24,1745888.0,91.4491,91.4491,90.8103,91.1051,1745888.0
2018-04-11 10:00:00,111.24,111.63,111.16,111.61,1100380.0,91.1051,91.4245,91.0396,91.4081,1100380.0
2018-04-11 10:30:00,111.63,111.74,110.99,111.01,734693.0,91.4245,91.5146,90.9004,90.9167,734693.0
2018-04-11 11:00:00,111.01,111.06,110.66,110.93,953783.0,90.9167,90.9577,90.6301,90.8512,953783.0
2018-04-11 11:30:00,110.94,111.38,110.83,111.2,583182.0,90.8594,91.2198,90.7693,91.0724,583182.0
2018-04-11 12:00:00,111.2,111.81,111.19,111.72,716411.0,91.0724,91.5719,91.0642,91.4982,716411.0
2018-04-11 12:30:00,111.73,111.81,111.07,111.31,584623.0,91.5064,91.5719,90.9659,91.1624,584623.0
2018-04-11 13:00:00,111.31,111.56,111.13,111.32,452122.0,91.1624,91.3672,91.015,91.1706,452122.0
2018-04-11 13:30:00,111.32,111.48,111.16,111.4,387452.0,91.1706,91.3017,91.0396,91.2362,387452.0
2018-04-11 14:00:00,111.4,111.63,111.05,111.05,751247.0,91.2362,91.4245,90.9495,90.9495,751247.0
2018-04-11 14:30:00,111.06,111.34,110.91,111.18,736959.0,90.9577,91.187,90.8348,91.056,736959.0
2018-04-11 15:00:00,111.18,111.25,110.51,110.7,1159137.0,91.056,91.1133,90.5072,90.6629,1159137.0
2018-04-11 15:30:00,110.71,110.97,110.55,110.64,1615534.0,90.671,90.884,90.54,90.6137,1615534.0
2018-04-12 09:30:00,111.56,112.71,111.5,112.64,1466156.0,91.3672,92.309,91.3181,92.2517,1466156.0
2018-04-12 10:00:00,112.63,112.87,112.28,112.72,875301.0,92.2435,92.4401,91.9569,92.3172,875301.0
2018-04-12 10:30:00,112.73,113.03,112.54,112.71,1090004.0,92.3254,92.5711,92.1698,92.309,1090004.0
2018-04-12 11:00:00,112.7,113.3,112.68,113.14,822383.0,92.3008,92.7922,92.2845,92.6612,822383.0
2018-04-12 11:30:00,113.14,113.32,112.88,113.17,552644.0,92.6612,92.8086,92.4483,92.6858,552644.0
2018-04-12 12:00:00,113.16,113.47,113.11,113.42,820083.0,92.6776,92.9315,92.6366,92.8905,820083.0
2018-04-12 12:30:00,113.43,113.56,113.37,113.5,741868.0,92.8987,93.0052,92.8496,92.956,741868.0
2018-04-12 13:00:00,113.5,113.63,112.84,112.94,947811.0,92.956,93.0625,92.4155,92.4974,947811.0
2018-04-12 13:30:00,112.94,113.45,112.81,113.14,638292.0,92.4974,92.9151,92.3909,92.6612,638292.0
2018-04-12 14:00:00,113.13,113.84,113.04,113.8,795027.0,92.653,93.2345,92.5793,93.2017,795027.0
2018-04-12 14:30:00,113.82,113.96,113.59,113.94,862023.0,93.2181,93.3328,93.0298,93.3164,862023.0
2018-04-12 15:00:00,113.95,114.39,113.69,114.33,1115451.0,93.3246,93.6849,93.1117,93.6358,1115451.0
2018-04-12 15:30:00,114.31,114.35,113.3,113.38,2379823.0,93.6194,93.6522,92.7922,92.8578,2379823.0
2018-04-13 09:30:00,115.0,115.15,112.3,112.52,5452898.0,94.1845,94.3074,91.9732,92.1534,5452898.0
2018-04-13 10:00:00,112.51,112.67,111.29,111.39,2912069.0,92.1452,92.2763,91.1461,91.228,2912069.0
2018-04-13 10:30:00,111.38,111.64,110.5,110.5,2666879.0,91.2198,91.4327,90.4991,90.4991,2666879.0
2018-04-13 11:00:00,110.52,110.6,109.87,110.32,3498304.0,90.5154,90.581,89.9831,90.3516,3498304.0
2018-04-13 11:30:00,110.32,110.95,110.2,110.76,1827887.0,90.3516,90.8676,90.2534,90.712,1827887.0
2018-04-13 12:00:00,110.76,110.97,110.08,110.39,1554111.0,90.712,90.884,90.1551,90.409,1554111.0
2018-04-13 12:30:00,110.39,110.41,109.75,110.04,1883587.0,90.409,90.4253,89.8848,90.1223,1883587.0
2018-04-13 13:00:00,110.05,110.4,109.93,110.28,1350844.0,90.1305,90.4172,90.0322,90.3189,1350844.0
2018-04-13 13:30:00,110.29,110.41,110.0,110.36,1335059.0,90.3271,90.4253,90.0896,90.3844,1335059.0
2018-04-13 14:00:00,110.34,110.36,109.81,109.99,1309093.0,90.368,90.3844,89.9339,90.0814,1309093.0
2018-04-13 14:30:00,109.98,110.21,109.83,110.08,1229254.0,90.0732,90.2615,89.9503,90.1551,1229254.0
2018-04-13 15:00:00,110.09,110.09,109.05,109.28,2893540.0,90.1633,90.1633,89.3115,89.4999,2893540.0
2018-04-13 15:30:00,109.27,110.38,109.21,110.3,3777081.0,89.4917,90.4008,89.4425,90.3353,3777081.0
2018-04-16 09:30:00,110.96,111.47,110.42,110.68,2899617.0,90.8758,91.2935,90.4335,90.6465,2899617.0
2018-04-16 10:00:00,110.69,111.27,110.52,111.22,1546856.0,90.6547,91.1297,90.5154,91.0887,1546856.0
2018-04-16 10:30:00,111.25,111.29,110.8,110.93,1052418.0,91.1133,91.1461,90.7448,90.8512,1052418.0
2018-04-16 11:00:00,110.94,111.12,110.36,110.5,1045303.0,90.8594,91.0068,90.3844,90.4991,1045303.0
2018-04-16 11:30:00,110.5,110.52,109.79,110.18,1100033.0,90.4991,90.5154,89.9176,90.237,1100033.0
2018-04-16 12:00:00,110.2,110.53,109.96,110.09,914691.0,90.2534,90.5236,90.0568,90.1633,914691.0
2018-04-16 12:30:00,110.1,110.75,110.05,110.75,689777.0,90.1715,90.7038,90.1305,90.7038,689777.0
2018-04-16 13:00:00,110.74,111.1,110.74,110.75,762226.0,90.6956,90.9905,90.6956,90.7038,762226.0
2018-04-16 13:30:00,110.76,111.27,110.75,111.14,671187.0,90.712,91.1297,90.7038,91.0232,671187.0
2018-04-16 14:00:00,111.14,111.15,110.63,110.72,650867.0,91.0232,91.0314,90.6055,90.6792,650867.0
2018-04-16 14:30:00,110.72,110.93,110.62,110.73,429337.0,90.6792,90.8512,90.5973,90.6874,429337.0
2018-04-16 15:00:00,110.74,110.87,110.49,110.68,748700.0,90.6956,90.8021,90.4909,90.6465,748700.0
2018-04-16 15:30:00,110.68,110.86,110.18,110.21,1431986.0,90.6465,90.7939,90.237,90.2615,1431986.0
2018-04-17 09:30:00,111.37,111.66,110.68,111.61,1859931.0,91.2116,91.4491,90.6465,91.4081,1859931.0
2018-04-17 10:00:00,111.62,111.92,111.11,111.18,1469107.0,91.4163,91.662,90.9986,91.056,1469107.0
2018-04-17 10:30:00,111.18,111.56,111.15,111.36,943171.0,91.056,91.3672,91.0314,91.2034,943171.0
2018-04-17 11:00:00,111.36,111.44,110.9,111.04,876098.0,91.2034,91.2689,90.8267,90.9413,876098.0
2018-04-17 11:30:00,111.05,111.33,110.98,111.24,596253.0,90.9495,91.1788,90.8922,91.1051,596253.0
2018-04-17 12:00:00,111.25,111.38,111.14,111.23,505437.0,91.1133,91.2198,91.0232,91.0969,505437.0
2018-04-17 12:30:00,111.23,111.24,110.89,110.91,648358.0,91.0969,91.1051,90.8185,90.8348,648358.0
2018-04-17 13:00:00,110.91,111.01,110.36,110.56,804094.0,90.8348,90.9167,90.3844,90.5482,804094.0
2018-04-17 13:30:00,110.57,110.6,110.32,110.56,602974.0,90.5564,90.581,90.3516,90.5482,602974.0
2018-04-17 14:00:00,110.56,110.62,110.03,110.08,790331.0,90.5482,90.5973,90.1141,90.1551,790331.0
2018-04-17 14:30:00,110.08,110.17,109.99,110.08,1007547.0,90.1551,90.2288,90.0814,90.1551,1007547.0
2018-04-17 15:00:00,110.08,110.62,110.04,110.49,1053671.0,90.1551,90.5973,90.1223,90.4909,1053671.0
2018-04-17 15:30:00,110.49,110.7,110.2,110.2,1474458.0,90.4909,90.6629,90.2534,90.2534,1474458.0
2018-04-18 09:30:00,110.53,111.07,110.35,110.96,1604711.0,90.5236,90.9659,90.3762,90.8758,1604711.0
2018-04-18 10:00:00,110.96,110.97,110.41,110.68,1026766.0,90.8758,90.884,90.4253,90.6465,1026766.0
2018-04-18 10:30:00,110.68,110.79,110.41,110.77,762070.0,90.6465,90.7366,90.4253,90.7202,762070.0
2018-04-18 11:00:00,110.77,110.84,110.16,110.16,886608.0,90.7202,90.7775,90.2206,90.2206,886608.0
2018-04-18 11:30:00,110.17,110.33,109.98,110.03,860930.0,90.2288,90.3598,90.0732,90.1141,860930.0
2018-04-18 12:00:00,110.04,110.18,109.61,109.61,991750.0,90.1223,90.237,89.7701,89.7701,991750.0
2018-04-18 12:30:00,109.62,109.62,108.89,109.28,1735167.0,89.7783,89.7783,89.1805,89.4999,1735167.0
2018-04-18 13:00:00,109.28,109.49,109.21,109.36,678343.0,89.4999,89.6719,89.4425,89.5654,678343.0
2018-04-18 13:30:00,109.36,109.38,108.98,109.0,865461.0,89.5654,89.5818,89.2542,89.2706,865461.0
2018-04-18 14:00:00,109.0,109.29,108.91,109.28,881851.0,89.2706,89.5081,89.1969,89.4999,881851.0
2018-04-18 14:30:00,109.27,109.43,109.07,109.34,887077.0,89.4917,89.6227,89.3279,89.549,887077.0
2018-04-18 15:00:00,109.34,109.62,109.27,109.4,927432.0,89.549,89.7783,89.4917,89.5982,927432.0
2018-04-18 15:30:00,109.4,109.51,109.25,109.31,1707339.0,89.5982,89.6882,89.4753,89.5244,1707339.0
2018-04-19 09:30:00,109.53,110.66,109.5,110.52,1892596.0,89.7046,90.6301,89.6801,90.5154,1892596.0
2018-04-19 10:00:00,110.52,110.74,110.09,110.72,1361539.0,90.5154,90.6956,90.1633,90.6792,1361539.0
2018-04-19 10:30:00,110.71,111.04,110.51,110.78,1161104.0,90.671,90.9413,90.5072,90.7284,1161104.0
2018-04-19 11:00:00,110.78,110.92,110.44,110.91,944620.0,90.7284,90.843,90.4499,90.8348,944620.0
2018-04-19 11:30:00,110.89,111.48,110.86,111.47,1013937.0,90.8185,91.3017,90.7939,91.2935,1013937.0
2018-04-19 12:00:00,111.46,111.48,111.14,111.31,821002.0,91.2853,91.3017,91.0232,91.1624,821002.0
2018-04-19 12:30:00,111.31,111.43,111.07,111.2,730138.0,91.1624,91.2607,90.9659,91.0724,730138.0
2018-04-19 13:00:00,111.2,111.27,110.9,110.92,620539.0,91.0724,91.1297,90.8267,90.843,620539.0
2018-04-19 13:30:00,110.92,111.47,110.9,111.41,636969.0,90.843,91.2935,90.8267,91.2443,636969.0
2018-04-19 14:00:00,111.41,111.49,110.88,111.05,653678.0,91.2443,91.3099,90.8103,90.9495,653678.0
2018-04-19 14:30:00,111.05,111.48,111.02,111.39,727031.0,90.9495,91.3017,90.9249,91.228,727031.0
2018-04-19 15:00:00,111.39,111.51,111.22,111.23,602480.0,91.228,91.3262,91.0887,91.0969,602480.0
2018-04-19 15:30:00,111.22,111.87,111.21,111.71,1876061.0,91.0887,91.6211,91.0805,91.49,1876061.0
2018-04-20 09:30:00,112.3,112.74,111.93,112.72,2505435.0,91.9732,92.3336,91.6702,92.3172,2505435.0
2018-04-20 10:00:00,112.73,112.74,111.81,112.03,1053515.0,92.3254,92.3336,91.5719,91.7521,1053515.0
2018-04-20 10:30:00,112.04,112.15,111.77,111.86,779487.0,91.7603,91.8504,91.5392,91.6129,779487.0
2018-04-20 11:00:00,111.85,111.88,111.33,111.52,852607.0,91.6047,91.6293,91.1788,91.3344,852607.0
2018-04-20 11:30:00,111.54,112.13,111.48,112.04,576284.0,91.3508,91.834,91.3017,91.7603,576284.0
2018-04-20 12:00:00,112.06,112.06,111.73,111.9,891578.0,91.7767,91.7767,91.5064,91.6456,891578.0
2018-04-20 12:30:00,111.9,111.99,111.61,111.72,477182.0,91.6456,91.7194,91.4081,91.4982,477182.0
2018-04-20 13:00:00,111.72,111.98,111.64,111.96,693944.0,91.4982,91.7112,91.4327,91.6948,693944.0
2018-04-20 13:30:00,111.96,111.97,111.72,111.74,409593.0,91.6948,91.703,91.4982,91.5146,409593.0
2018-04-20 14:00:00,111.74,111.84,111.6,111.76,602895.0,91.5146,91.5965,91.3999,91.531,602895.0
2018-04-20 14:30:00,111.77,111.8,111.11,111.25,748614.0,91.5392,91.5637,90.9986,91.1133,748614.0
2018-04-20 15:00:00,111.24,111.25,110.88,111.18,930459.0,91.1051,91.1133,90.8103,91.056,930459.0
2018-04-20 15:30:00,111.17,111.47,110.98,111.47,1540259.0,91.0478,91.2935,90.8922,91.2935,1540259.0
2018-04-23 09:30:00,111.57,111.95,111.2,111.45,1048153.0,91.3754,91.6866,91.0724,91.2771,1048153.0
2018-04-23 10:00:00,111.45,111.57,111.19,111.36,569822.0,91.2771,91.3754,91.0642,91.2034,569822.0
2018-04-23 10:30:00,111.39,111.41,110.86,111.06,731393.0,91.228,91.2443,90.7939,90.9577,731393.0
2018-04-23 11:00:00,111.05,111.8,110.97,111.63,864344.0,90.9495,91.5637,90.884,91.4245,864344.0
2018-04-23 11:30:00,111.63,111.85,111.56,111.65,475872.0,91.4245,91.6047,91.3672,91.4409,475872.0
2018-04-23 12:00:00,111.66,111.76,111.47,111.62,340338.0,91.4491,91.531,91.2935,91.4163,340338.0
2018-04-23 12:30:00,111.61,111.66,111.34,111.55,816512.0,91.4081,91.4491,91.187,91.359,816512.0
2018-04-23 13:00:00,111.55,111.66,111.44,111.48,255958.0,91.359,91.4491,91.2689,91.3017,255958.0
2018-04-23 13:30:00,111.47,111.58,111.35,111.56,309959.0,91.2935,91.3836,91.1952,91.3672,309959.0
2018-04-23 14:00:00,111.56,111.58,110.8,110.97,600766.0,91.3672,91.3836,90.7448,90.884,600766.0
2018-04-23 14:30:00,110.97,111.06,110.63,110.77,564505.0,90.884,90.9577,90.6055,90.7202,564505.0
2018-04-23 15:00:00,110.77,110.98,110.74,110.87,568255.0,90.7202,90.8922,90.6956,90.8021,568255.0
2018-04-23 15:30:00,110.87,110.97,110.7,110.94,1262896.0,90.8021,90.884,90.6629,90.8594,1262896.0
2018-04-24 09:30:00,111.75,112.24,111.45,112.23,954685.0,91.5228,91.9241,91.2771,91.9159,954685.0
2018-04-24 10:00:00,112.22,112.9,112.21,112.45,1054554.0,91.9077,92.4646,91.8995,92.0961,1054554.0
2018-04-24 10:30:00,112.45,112.52,111.87,111.91,928348.0,92.0961,92.1534,91.6211,91.6538,928348.0
2018-04-24 11:00:00,111.92,112.06,111.6,112.02,847501.0,91.662,91.7767,91.3999,91.7439,847501.0
2018-04-24 11:30:00,112.03,112.41,111.93,112.14,659252.0,91.7521,92.0633,91.6702,91.8422,659252.0
2018-04-24 12:00:00,112.14,112.18,111.35,111.53,612054.0,91.8422,91.875,91.1952,91.3426,612054.0
2018-04-24 12:30:00,111.55,111.64,110.76,110.76,620760.0,91.359,91.4327,90.712,90.712,620760.0
2018-04-24 13:00:00,110.76,111.06,110.42,110.53,684979.0,90.712,90.9577,90.4335,90.5236,684979.0
2018-04-24 13:30:00,110.54,110.64,109.91,110.1,944629.0,90.5318,90.6137,90.0158,90.1715,944629.0
2018-04-24 14:00:00,110.08,110.24,109.59,109.77,1091626.0,90.1551,90.2861,89.7538,89.9012,1091626.0
2018-04-24 14:30:00,109.76,110.24,109.6,110.07,723336.0,89.893,90.2861,89.762,90.1469,723336.0
2018-04-24 15:00:00,110.08,110.44,109.93,109.95,907668.0,90.1551,90.4499,90.0322,90.0486,907668.0
2018-04-24 15:30:00,109.96,110.47,109.65,110.37,1692964.0,90.0568,90.4745,89.8029,90.3926,1692964.0
2018-04-25 09:30:00,110.27,110.53,109.14,109.44,1458025.0,90.3107,90.5236,89.3852,89.6309,1458025.0
2018-04-25 10:00:00,109.46,109.92,109.36,109.71,851814.0,89.6473,90.024,89.5654,89.852,851814.0
2018-04-25 10:30:00,109.72,110.22,109.68,109.97,673290.0,89.8602,90.2697,89.8275,90.065,673290.0
2018-04-25 11:00:00,109.96,110.13,109.35,109.5,684943.0,90.0568,90.196,89.5572,89.6801,684943.0
2018-04-25 11:30:00,109.49,109.59,108.85,108.88,672834.0,89.6719,89.7538,89.1477,89.1723,672834.0
2018-04-25 12:00:00,108.87,109.04,108.6,108.9,995618.0,89.1641,89.3033,88.943,89.1887,995618.0
2018-04-25 12:30:00,108.9,109.35,108.85,109.2,760152.0,89.1887,89.5572,89.1477,89.4344,760152.0
2018-04-25 13:00:00,109.2,109.41,108.88,109.04,524270.0,89.4344,89.6063,89.1723,89.3033,524270.0
2018-04-25 13:30:00,109.04,109.49,109.03,109.45,599636.0,89.3033,89.6719,89.2951,89.6391,599636.0
2018-04-25 14:00:00,109.47,109.54,109.24,109.42,551091.0,89.6555,89.7128,89.4671,89.6145,551091.0
2018-04-25 14:30:00,109.42,110.26,109.3,110.26,549469.0,89.6145,90.3025,89.5163,90.3025,549469.0
2018-04-25 15:00:00,110.26,110.37,109.98,110.09,707152.0,90.3025,90.3926,90.0732,90.1633,707152.0
2018-04-25 15:30:00,110.1,110.15,109.43,109.93,1210145.0,90.1715,90.2124,89.6227,90.0322,1210145.0
2018-04-26 09:30:00,109.97,110.07,109.57,109.85,1020922.0,90.065,90.1469,89.7374,89.9667,1020922.0
2018-04-26 10:00:00,109.84,110.15,109.34,109.52,718675.0,89.9585,90.2124,89.549,89.6964,718675.0
2018-04-26 10:30:00,109.52,110.25,109.51,110.25,583238.0,89.6964,90.2943,89.6882,90.2943,583238.0
2018-04-26 11:00:00,110.24,110.31,109.93,109.99,608244.0,90.2861,90.3434,90.0322,90.0814,608244.0
2018-04-26 11:30:00,109.98,110.07,109.78,110.03,492556.0,90.0732,90.1469,89.9094,90.1141,492556.0
2018-04-26 12:00:00,110.04,110.32,109.99,110.19,521505.0,90.1223,90.3516,90.0814,90.2452,521505.0
2018-04-26 12:30:00,110.2,110.29,109.99,110.24,320354.0,90.2534,90.3271,90.0814,90.2861,320354.0
2018-04-26 13:00:00,110.25,110.61,110.25,110.49,547771.0,90.2943,90.5891,90.2943,90.4909,547771.0
2018-04-26 13:30:00,110.51,110.61,110.4,110.6,427828.0,90.5072,90.5891,90.4172,90.581,427828.0
2018-04-26 14:00:00,110.6,110.69,110.42,110.5,427277.0,90.581,90.6547,90.4335,90.4991,427277.0
2018-04-26 14:30:00,110.5,110.78,110.44,110.69,449051.0,90.4991,90.7284,90.4499,90.6547,449051.0
2018-04-26 15:00:00,110.69,110.82,110.41,110.46,493928.0,90.6547,90.7611,90.4253,90.4663,493928.0
2018-04-26 15:30:00,110.46,110.49,110.03,110.11,989776.0,90.4663,90.4909,90.1141,90.1796,989776.0
2018-04-27 09:30:00,109.55,110.15,109.51,109.88,1021707.0,89.721,90.2124,89.6882,89.9913,1021707.0
2018-04-27 10:00:00,109.88,110.16,109.76,109.9,628651.0,89.9913,90.2206,89.893,90.0077,628651.0
2018-04-27 10:30:00,109.91,109.91,109.15,109.16,948065.0,90.0158,90.0158,89.3934,89.4016,948065.0
2018-04-27 11:00:00,109.16,109.57,109.13,109.55,609021.0,89.4016,89.7374,89.377,89.721,609021.0
2018-04-27 11:30:00,109.55,109.86,109.31,109.34,422513.0,89.721,89.9749,89.5244,89.549,422513.0
2018-04-27 12:00:00,109.35,109.5,109.34,109.4,309913.0,89.5572,89.6801,89.549,89.5982,309913.0
2018-04-27 12:30:00,109.4,109.66,109.26,109.53,434163.0,89.5982,89.8111,89.4835,89.7046,434163.0
2018-04-27 13:00:00,109.52,109.68,109.45,109.59,310690.0,89.6964,89.8275,89.6391,89.7538,310690.0
2018-04-27 13:30:00,109.59,109.69,109.55,109.6,313722.0,89.7538,89.8357,89.721,89.762,313722.0
2018-04-27 14:00:00,109.6,109.61,109.39,109.46,342936.0,89.762,89.7701,89.59,89.6473,342936.0
2018-04-27 14:30:00,109.46,109.58,109.4,109.56,378373.0,89.6473,89.7456,89.5982,89.7292,378373.0
2018-04-27 15:00:00,109.56,109.74,109.43,109.52,359573.0,89.7292,89.8766,89.6227,89.6964,359573.0
2018-04-27 15:30:00,109.52,109.6,109.33,109.41,1141306.0,89.6964,89.762,89.5408,89.6063,1141306.0
2018-04-30 09:30:00,109.75,110.3,109.68,109.91,1294188.0,89.8848,90.3353,89.8275,90.0158,1294188.0
2018-04-30 10:00:00,109.91,110.1,109.28,109.54,768778.0,90.0158,90.1715,89.4999,89.7128,768778.0
2018-04-30 10:30:00,109.54,110.06,109.53,110.01,592474.0,89.7128,90.1387,89.7046,90.0977,592474.0
2018-04-30 11:00:00,110.01,110.23,109.98,110.14,532940.0,90.0977,90.2779,90.0732,90.2042,532940.0
2018-04-30 11:30:00,110.14,110.14,109.62,109.74,416776.0,90.2042,90.2042,89.7783,89.8766,416776.0
2018-04-30 12:00:00,109.74,109.89,109.57,109.88,331004.0,89.8766,89.9995,89.7374,89.9913,331004.0
2018-04-30 12:30:00,109.88,109.88,109.51,109.72,300762.0,89.9913,89.9913,89.6882,89.8602,300762.0
2018-04-30 13:00:00,109.73,110.0,109.67,109.87,291170.0,89.8684,90.0896,89.8193,89.9831,291170.0
2018-04-30 13:30:00,109.87,110.09,109.82,109.94,242186.0,89.9831,90.1633,89.9421,90.0404,242186.0
2018-04-30 14:00:00,109.94,109.95,109.39,109.69,577438.0,90.0404,90.0486,89.59,89.8357,577438.0
2018-04-30 14:30:00,109.69,109.79,109.51,109.72,556236.0,89.8357,89.9176,89.6882,89.8602,556236.0
2018-04-30 15:00:00,109.72,109.77,109.28,109.33,645350.0,89.8602,89.9012,89.4999,89.5408,645350.0
2018-04-30 15:30:00,109.33,109.47,108.75,108.79,1787140.0,89.5408,89.6555,89.0658,89.0986,1787140.0
2018-05-01 09:30:00,108.45,108.61,107.7,107.97,1495038.0,88.8201,88.9512,88.2059,88.427,1495038.0
2018-05-01 10:00:00,107.95,108.44,107.79,108.29,945866.0,88.4106,88.8119,88.2796,88.6891,945866.0
2018-05-01 10:30:00,108.28,108.51,108.0,108.07,583377.0,88.6809,88.8693,88.4516,88.5089,583377.0
2018-05-01 11:00:00,108.07,108.21,107.9,107.96,609561.0,88.5089,88.6236,88.3697,88.4188,609561.0
2018-05-01 11:30:00,107.96,108.12,107.65,107.66,580766.0,88.4188,88.5498,88.1649,88.1731,580766.0
2018-05-01 12:00:00,107.66,107.98,107.54,107.96,549927.0,88.1731,88.4352,88.0748,88.4188,549927.0
2018-05-01 12:30:00,107.97,108.11,107.88,108.09,509801.0,88.427,88.5417,88.3533,88.5253,509801.0
2018-05-01 13:00:00,108.09,108.09,107.73,107.76,447230.0,88.5253,88.5253,88.2304,88.255,447230.0
2018-05-01 13:30:00,107.77,108.58,107.76,108.57,443510.0,88.2632,88.9266,88.255,88.9184,443510.0
2018-05-01 14:00:00,108.57,108.81,108.55,108.7,553974.0,88.9184,89.115,88.902,89.0249,553974.0
2018-05-01 14:30:00,108.7,108.97,108.47,108.8,514541.0,89.0249,89.246,88.8365,89.1068,514541.0
2018-05-01 15:00:00,108.8,108.86,108.23,108.32,489674.0,89.1068,89.1559,88.6399,88.7136,489674.0
2018-05-01 15:30:00,108.33,108.84,108.27,108.78,953139.0,88.7218,89.1395,88.6727,89.0904,953139.0
2018-05-02 09:30:00,108.11,108.83,108.02,108.1,1097053.0,88.5417,89.1313,88.4679,88.5335,1097053.0
2018-05-02 10:00:00,108.11,108.46,107.95,108.06,647136.0,88.5417,88.8283,88.4106,88.5007,647136.0
2018-05-02 10:30:00,108.06,108.57,108.0,108.48,537371.0,88.5007,88.9184,88.4516,88.8447,537371.0
2018-05-02 11:00:00,108.49,109.07,108.44,108.93,581962.0,88.8529,89.3279,88.8119,89.2132,581962.0
2018-05-02 11:30:00,108.92,108.94,108.67,108.92,370517.0,89.205,89.2214,89.0003,89.205,370517.0
2018-05-02 12:00:00,108.92,109.34,108.85,109.3,395483.0,89.205,89.549,89.1477,89.5163,395483.0
2018-05-02 12:30:00,109.3,109.3,109.04,109.16,321067.0,89.5163,89.5163,89.3033,89.4016,321067.0
2018-05-02 13:00:00,109.15,109.47,109.15,109.28,406616.0,89.3934,89.6555,89.3934,89.4999,406616.0
2018-05-02 13:30:00,109.29,109.36,109.13,109.21,335446.0,89.5081,89.5654,89.377,89.4425,335446.0
2018-05-02 14:00:00,109.21,109.49,108.77,108.87,690342.0,89.4425,89.6719,89.0822,89.1641,690342.0
2018-05-02 14:30:00,108.87,109.02,108.55,108.59,790792.0,89.1641,89.2869,88.902,88.9348,790792.0
2018-05-02 15:00:00,108.59,108.74,108.02,108.11,756916.0,88.9348,89.0576,88.4679,88.5417,756916.0
2018-05-02 15:30:00,108.11,108.2,107.73,107.91,1797743.0,88.5417,88.6154,88.2304,88.3779,1797743.0
2018-05-03 09:30:00,107.63,107.63,106.79,107.28,1064075.0,88.1485,88.1485,87.4606,87.8619,1064075.0
2018-05-03 10:00:00,107.27,107.29,106.13,106.19,1075358.0,87.8537,87.8701,86.92,86.9692,1075358.0
2018-05-03 10:30:00,106.19,106.29,105.61,105.83,1199551.0,86.9692,87.0511,86.4942,86.6743,1199551.0
2018-05-03 11:00:00,105.83,106.46,105.74,105.78,1180109.0,86.6743,87.1903,86.6006,86.6334,1180109.0
2018-05-03 11:30:00,105.77,105.88,105.18,105.7,1498841.0,86.6252,86.7153,86.142,86.5679,1498841.0
2018-05-03 12:00:00,105.71,106.1,105.56,105.6,732469.0,86.5761,86.8955,86.4532,86.486,732469.0
2018-05-03 12:30:00,105.6,107.14,105.58,107.05,871816.0,86.486,87.7472,86.4696,87.6735,871816.0
2018-05-03 13:00:00,107.05,107.12,106.55,106.89,685954.0,87.6735,87.7308,87.264,87.5425,685954.0
2018-05-03 13:30:00,106.9,107.43,106.9,107.18,553802.0,87.5507,87.9847,87.5507,87.78,553802.0
2018-05-03 14:00:00,107.2,107.34,106.96,107.28,484000.0,87.7964,87.911,87.5998,87.8619,484000.0
2018-05-03 14:30:00,107.28,107.77,107.0,107.06,737143.0,87.8619,88.2632,87.6326,87.6817,737143.0
2018-05-03 15:00:00,107.06,107.52,107.06,107.48,546295.0,87.6817,88.0584,87.6817,88.0257,546295.0
2018-05-03 15:30:00,107.48,107.64,106.97,107.26,1129649.0,88.0257,88.1567,87.608,87.8455,1129649.0
2018-05-04 09:30:00,106.5,106.88,105.98,106.82,1703617.0,87.2231,87.5343,86.7972,87.4851,1703617.0
2018-05-04 10:00:00,106.83,107.68,106.74,107.66,970170.0,87.4933,88.1895,87.4196,88.1731,970170.0
2018-05-04 10:30:00,107.66,107.95,107.44,107.78,656175.0,88.1731,88.4106,87.9929,88.2714,656175.0
2018-05-04 11:00:00,107.79,107.94,107.63,107.84,543928.0,88.2796,88.4024,88.1485,88.3205,543928.0
2018-05-04 11:30:00,107.84,108.05,107.61,107.92,518083.0,88.3205,88.4925,88.1322,88.386,518083.0
2018-05-04 12:00:00,107.93,108.02,107.83,107.97,335541.0,88.3942,88.4679,88.3123,88.427,335541.0
2018-05-04 12:30:00,107.97,108.26,107.96,108.21,452856.0,88.427,88.6645,88.4188,88.6236,452856.0
2018-05-04 13:00:00,108.21,108.3,108.13,108.14,391771.0,88.6236,88.6973,88.558,88.5662,391771.0
2018-05-04 13:30:00,108.14,108.49,108.12,108.47,374094.0,88.5662,88.8529,88.5498,88.8365,374094.0
2018-05-04 14:00:00,108.47,108.74,108.42,108.71,503565.0,88.8365,89.0576,88.7955,89.0331,503565.0
2018-05-04 14:30:00,108.71,108.74,108.38,108.41,481603.0,89.0331,89.0576,88.7628,88.7874,481603.0
2018-05-04 15:00:00,108.41,108.71,108.4,108.68,530522.0,88.7874,89.0331,88.7792,89.0085,530522.0
2018-05-04 15:30:00,108.68,108.73,108.3,108.44,1430180.0,89.0085,89.0494,88.6973,88.8119,1430180.0
2018-05-07 09:30:00,108.76,108.81,108.36,108.74,903160.0,89.074,89.115,88.7464,89.0576,903160.0
2018-05-07 10:00:00,108.73,108.86,108.47,108.66,546426.0,89.0494,89.1559,88.8365,88.9921,546426.0
2018-05-07 10:30:00,108.67,109.15,108.55,109.15,517640.0,89.0003,89.3934,88.902,89.3934,517640.0
2018-05-07 11:00:00,109.16,109.23,108.85,108.85,553122.0,89.4016,89.4589,89.1477,89.1477,553122.0
2018-05-07 11:30:00,108.85,109.02,108.74,109.01,334110.0,89.1477,89.2869,89.0576,89.2788,334110.0
2018-05-07 12:00:00,109.02,109.29,108.97,109.23,359737.0,89.2869,89.5081,89.246,89.4589,359737.0
2018-05-07 12:30:00,109.23,109.28,109.06,109.21,283700.0,89.4589,89.4999,89.3197,89.4425,283700.0
2018-05-07 13:00:00,109.2,109.38,109.11,109.37,300163.0,89.4344,89.5818,89.3606,89.5736,300163.0
2018-05-07 13:30:00,109.36,109.53,109.31,109.47,296010.0,89.5654,89.7046,89.5244,89.6555,296010.0
2018-05-07 14:00:00,109.48,109.68,109.39,109.63,338644.0,89.6637,89.8275,89.59,89.7865,338644.0
2018-05-07 14:30:00,109.62,109.66,109.02,109.09,500611.0,89.7783,89.8111,89.2869,89.3443,500611.0
2018-05-07 15:00:00,109.08,109.35,108.98,109.16,647526.0,89.3361,89.5572,89.2542,89.4016,647526.0
2018-05-07 15:30:00,109.16,109.39,109.1,109.34,1021501.0,89.4016,89.59,89.3525,89.549,1021501.0
2018-05-08 09:30:00,109.53,110.24,109.28,110.24,1132040.0,89.7046,90.2861,89.4999,90.2861,1132040.0
2018-05-08 10:00:00,110.24,110.57,110.07,110.21,893931.0,90.2861,90.5564,90.1469,90.2615,893931.0
2018-05-08 10:30:00,110.2,110.86,110.09,110.69,699916.0,90.2534,90.7939,90.1633,90.6547,699916.0
2018-05-08 11:00:00,110.68,111.34,110.67,111.02,1027661.0,90.6465,91.187,90.6383,90.9249,1027661.0
2018-05-08 11:30:00,111.02,111.03,110.63,110.72,648338.0,90.9249,90.9331,90.6055,90.6792,648338.0
2018-05-08 12:00:00,110.72,110.83,110.53,110.63,445995.0,90.6792,90.7693,90.5236,90.6055,445995.0
2018-05-08 12:30:00,110.63,110.84,110.31,110.5,553454.0,90.6055,90.7775,90.3434,90.4991,553454.0
2018-05-08 13:00:00,110.49,110.85,110.41,110.83,505190.0,90.4909,90.7857,90.4253,90.7693,505190.0
2018-05-08 13:30:00,110.83,110.87,110.5,110.55,430256.0,90.7693,90.8021,90.4991,90.54,430256.0
2018-05-08 14:00:00,110.55,110.83,110.22,110.48,830089.0,90.54,90.7693,90.2697,90.4827,830089.0
2018-05-08 14:30:00,110.48,110.55,109.99,110.35,885163.0,90.4827,90.54,90.0814,90.3762,885163.0
2018-05-08 15:00:00,110.35,110.96,110.13,110.87,694064.0,90.3762,90.8758,90.196,90.8021,694064.0
2018-05-08 15:30:00,110.87,111.15,110.83,110.99,1231902.0,90.8021,91.0314,90.7693,90.9004,1231902.0
2018-05-09 09:30:00,111.44,111.64,111.03,111.43,938477.0,91.2689,91.4327,90.9331,91.2607,938477.0
2018-05-09 10:00:00,111.45,112.27,111.4,111.92,842267.0,91.2771,91.9487,91.2362,91.662,842267.0
2018-05-09 10:30:00,111.92,112.14,111.56,111.61,706964.0,91.662,91.8422,91.3672,91.4081,706964.0
2018-05-09 11:00:00,111.62,112.19,111.44,112.19,492768.0,91.4163,91.8832,91.2689,91.8832,492768.0
2018-05-09 11:30:00,112.19,112.43,112.14,112.38,473576.0,91.8832,92.0797,91.8422,92.0388,473576.0
2018-05-09 12:00:00,112.39,112.84,112.25,112.78,532021.0,92.047,92.4155,91.9323,92.3664,532021.0
2018-05-09 12:30:00,112.78,113.24,112.7,113.13,763367.0,92.3664,92.7431,92.3008,92.653,763367.0
2018-05-09 13:00:00,113.14,113.48,113.14,113.46,650518.0,92.6612,92.9397,92.6612,92.9233,650518.0
2018-05-09 13:30:00,113.46,113.64,113.31,113.46,503569.0,92.9233,93.0707,92.8004,92.9233,503569.0
2018-05-09 14:00:00,113.46,113.58,113.13,113.3,516392.0,92.9233,93.0216,92.653,92.7922,516392.0
2018-05-09 14:30:00,113.29,113.46,113.09,113.17,568499.0,92.7841,92.9233,92.6203,92.6858,568499.0
2018-05-09 15:00:00,113.16,113.43,113.13,113.3,686987.0,92.6776,92.8987,92.653,92.7922,686987.0
2018-05-09 15:30:00,113.29,113.46,113.01,113.41,1330593.0,92.7841,92.9233,92.5547,92.8823,1330593.0
2018-05-10 09:30:00,113.19,113.57,112.85,112.86,833587.0,92.7022,93.0134,92.4237,92.4319,833587.0
2018-05-10 10:00:00,112.86,113.23,112.75,113.22,579961.0,92.4319,92.7349,92.3418,92.7267,579961.0
2018-05-10 10:30:00,113.22,113.66,113.13,113.58,526497.0,92.7267,93.0871,92.653,93.0216,526497.0
2018-05-10 11:00:00,113.58,113.77,113.44,113.71,474328.0,93.0216,93.1772,92.9069,93.128,474328.0
2018-05-10 11:30:00,113.71,114.09,113.62,114.09,529496.0,93.128,93.4392,93.0543,93.4392,529496.0
2018-05-10 12:00:00,114.09,114.28,114.03,114.22,473027.0,93.4392,93.5949,93.3901,93.5457,473027.0
2018-05-10 12:30:00,114.22,114.43,114.14,114.3,327618.0,93.5457,93.7177,93.4802,93.6112,327618.0
2018-05-10 13:00:00,114.3,114.39,114.08,114.12,330429.0,93.6112,93.6849,93.4311,93.4638,330429.0
2018-05-10 13:30:00,114.12,114.2,113.93,114.05,420229.0,93.4638,93.5293,93.3082,93.4065,420229.0
2018-05-10 14:00:00,114.06,114.37,113.88,114.36,409102.0,93.4147,93.6686,93.2673,93.6604,409102.0
2018-05-10 14:30:00,114.37,114.4,113.96,114.36,520365.0,93.6686,93.6931,93.3328,93.6604,520365.0
2018-05-10 15:00:00,114.35,114.44,114.13,114.31,545013.0,93.6522,93.7259,93.472,93.6194,545013.0
2018-05-10 15:30:00,114.31,114.31,114.07,114.27,960123.0,93.6194,93.6194,93.4229,93.5867,960123.0
2018-05-11 09:30:00,114.49,114.58,114.06,114.43,754242.0,93.7668,93.8406,93.4147,93.7177,754242.0
2018-05-11 10:00:00,114.43,114.73,114.35,114.39,790190.0,93.7177,93.9634,93.6522,93.6849,790190.0
2018-05-11 10:30:00,114.4,114.58,114.3,114.57,490506.0,93.6931,93.8406,93.6112,93.8324,490506.0
2018-05-11 11:00:00,114.55,114.66,114.03,114.04,411563.0,93.816,93.9061,93.3901,93.3983,411563.0
2018-05-11 11:30:00,114.05,114.1,113.83,113.84,607148.0,93.4065,93.4474,93.2263,93.2345,607148.0
2018-05-11 12:00:00,113.85,114.11,113.73,113.85,442719.0,93.2427,93.4556,93.1444,93.2427,442719.0
2018-05-11 12:30:00,113.84,114.2,113.81,114.09,372812.0,93.2345,93.5293,93.2099,93.4392,372812.0
2018-05-11 13:00:00,114.08,114.19,113.95,113.99,402589.0,93.4311,93.5211,93.3246,93.3574,402589.0
2018-05-11 13:30:00,113.99,114.01,113.81,113.9,350383.0,93.3574,93.3737,93.2099,93.2836,350383.0
2018-05-11 14:00:00,113.89,114.04,113.71,113.92,453830.0,93.2755,93.3983,93.128,93.3,453830.0
2018-05-11 14:30:00,113.92,113.96,113.67,113.88,499830.0,93.3,93.3328,93.0953,93.2673,499830.0
2018-05-11 15:00:00,113.87,114.06,113.77,113.79,497809.0,93.2591,93.4147,93.1772,93.1936,497809.0
2018-05-11 15:30:00,113.78,113.94,113.73,113.89,1286480.0,93.1854,93.3164,93.1444,93.2755,1286480.0
2018-05-14 09:30:00,114.11,114.7,114.04,114.55,1075294.0,93.4556,93.9388,93.3983,93.816,1075294.0
2018-05-14 10:00:00,114.57,114.59,114.15,114.17,510942.0,93.8324,93.8487,93.4884,93.5048,510942.0
2018-05-14 10:30:00,114.16,114.44,114.11,114.12,501558.0,93.4966,93.7259,93.4556,93.4638,501558.0
2018-05-14 11:00:00,114.11,114.4,114.06,114.24,448765.0,93.4556,93.6931,93.4147,93.5621,448765.0
2018-05-14 11:30:00,114.25,114.35,114.12,114.22,323187.0,93.5703,93.6522,93.4638,93.5457,323187.0
2018-05-14 12:00:00,114.23,114.43,114.15,114.16,342864.0,93.5539,93.7177,93.4884,93.4966,342864.0
2018-05-14 12:30:00,114.16,114.21,113.82,113.83,357321.0,93.4966,93.5375,93.2181,93.2263,357321.0
2018-05-14 13:00:00,113.84,114.0,113.76,113.91,383536.0,93.2345,93.3655,93.169,93.2918,383536.0
2018-05-14 13:30:00,113.91,114.13,113.79,114.0,257915.0,93.2918,93.472,93.1936,93.3655,257915.0
2018-05-14 14:00:00,114.01,114.03,113.74,113.92,313553.0,93.3737,93.3901,93.1526,93.3,313553.0
2018-05-14 14:30:00,113.91,114.14,113.89,114.09,352760.0,93.2918,93.4802,93.2755,93.4392,352760.0
2018-05-14 15:00:00,114.09,114.26,114.03,114.15,488197.0,93.4392,93.5785,93.3901,93.4884,488197.0
2018-05-14 15:30:00,114.15,114.18,113.77,113.92,1054803.0,93.4884,93.513,93.1772,93.3,1054803.0
2018-05-15 09:30:00,113.91,113.91,113.08,113.26,1431283.0,93.2918,93.2918,92.6121,92.7595,1431283.0
2018-05-15 10:00:00,113.26,113.39,112.9,112.9,762135.0,92.7595,92.866,92.4646,92.4646,762135.0
2018-05-15 10:30:00,112.9,113.46,112.83,112.98,825761.0,92.4646,92.9233,92.4073,92.5302,825761.0
2018-05-15 11:00:00,113.0,113.3,112.99,113.12,491864.0,92.5465,92.7922,92.5384,92.6448,491864.0
2018-05-15 11:30:00,113.13,113.53,113.09,113.13,497731.0,92.653,92.9806,92.6203,92.653,497731.0
2018-05-15 12:00:00,113.12,113.22,112.77,112.89,518421.0,92.6448,92.7267,92.3582,92.4565,518421.0
2018-05-15 12:30:00,112.88,113.55,112.84,113.33,558854.0,92.4483,92.997,92.4155,92.8168,558854.0
2018-05-15 13:00:00,113.33,113.34,113.03,113.05,326746.0,92.8168,92.825,92.5711,92.5875,326746.0
2018-05-15 13:30:00,113.05,113.14,112.71,112.72,406593.0,92.5875,92.6612,92.309,92.3172,406593.0
2018-05-15 14:00:00,112.71,113.2,112.7,113.09,565036.0,92.309,92.7103,92.3008,92.6203,565036.0
2018-05-15 14:30:00,113.1,113.39,112.86,112.94,455178.0,92.6284,92.866,92.4319,92.4974,455178.0
2018-05-15 15:00:00,112.95,113.03,112.57,112.7,580128.0,92.5056,92.5711,92.1944,92.3008,580128.0
2018-05-15 15:30:00,112.69,113.05,112.58,113.0,1397231.0,92.2927,92.5875,92.2026,92.5465,1397231.0
2018-05-16 09:30:00,112.89,113.3,112.76,113.19,716092.0,92.4565,92.7922,92.35,92.7022,716092.0
2018-05-16 10:00:00,113.18,113.27,112.98,113.2,479682.0,92.694,92.7677,92.5302,92.7103,479682.0
2018-05-16 10:30:00,113.2,113.48,113.19,113.2,439422.0,92.7103,92.9397,92.7022,92.7103,439422.0
2018-05-16 11:00:00,113.2,113.2,112.63,112.73,457682.0,92.7103,92.7103,92.2435,92.3254,457682.0
2018-05-16 11:30:00,112.73,113.2,112.72,113.18,312524.0,92.3254,92.7103,92.3172,92.694,312524.0
2018-05-16 12:00:00,113.19,113.4,113.11,113.38,330440.0,92.7022,92.8741,92.6366,92.8578,330440.0
2018-05-16 12:30:00,113.39,113.63,113.38,113.53,383348.0,92.866,93.0625,92.8578,92.9806,383348.0
2018-05-16 13:00:00,113.54,113.66,113.46,113.48,271822.0,92.9888,93.0871,92.9233,92.9397,271822.0
2018-05-16 13:30:00,113.47,113.69,113.43,113.59,246380.0,92.9315,93.1117,92.8987,93.0298,246380.0
2018-05-16 14:00:00,113.58,113.65,113.41,113.46,455859.0,93.0216,93.0789,92.8823,92.9233,455859.0
2018-05-16 14:30:00,113.46,113.61,113.38,113.56,259552.0,92.9233,93.0461,92.8578,93.0052,259552.0
2018-05-16 15:00:00,113.56,113.56,113.23,113.33,345803.0,93.0052,93.0052,92.7349,92.8168,345803.0
2018-05-16 15:30:00,113.33,113.38,113.14,113.37,718395.0,92.8168,92.8578,92.6612,92.8496,718395.0
2018-05-17 09:30:00,113.2,113.2,112.2,112.72,1016783.0,92.7103,92.7103,91.8913,92.3172,1016783.0
2018-05-17 10:00:00,112.72,113.26,112.69,113.09,633860.0,92.3172,92.7595,92.2927,92.6203,633860.0
2018-05-17 10:30:00,113.08,113.41,112.97,113.16,527217.0,92.6121,92.8823,92.522,92.6776,527217.0
2018-05-17 11:00:00,113.14,113.2,112.93,113.1,445517.0,92.6612,92.7103,92.4892,92.6284,445517.0
2018-05-17 11:30:00,113.1,113.35,112.97,113.1,300722.0,92.6284,92.8332,92.522,92.6284,300722.0
2018-05-17 12:00:00,113.11,113.23,112.94,113.21,289485.0,92.6366,92.7349,92.4974,92.7185,289485.0
2018-05-17 12:30:00,113.2,113.31,112.88,113.01,305894.0,92.7103,92.8004,92.4483,92.5547,305894.0
2018-05-17 13:00:00,113.01,113.22,112.99,113.1,225044.0,92.5547,92.7267,92.5384,92.6284,225044.0
2018-05-17 13:30:00,113.11,113.13,112.74,112.8,304442.0,92.6366,92.653,92.3336,92.3827,304442.0
2018-05-17 14:00:00,112.8,112.99,112.56,112.98,447696.0,92.3827,92.5384,92.1862,92.5302,447696.0
2018-05-17 14:30:00,112.97,113.05,112.83,113.03,471650.0,92.522,92.5875,92.4073,92.5711,471650.0
2018-05-17 15:00:00,113.02,113.07,112.66,112.68,378349.0,92.5629,92.6039,92.2681,92.2845,378349.0
2018-05-17 15:30:00,112.68,113.0,112.58,112.96,1017000.0,92.2845,92.5465,92.2026,92.5138,1017000.0
2018-05-18 09:30:00,112.75,112.8,112.07,112.12,1400537.0,92.3418,92.3827,91.7849,91.8258,1400537.0
2018-05-18 10:00:00,112.11,112.16,111.85,111.94,854462.0,91.8176,91.8586,91.6047,91.6784,854462.0
2018-05-18 10:30:00,111.93,111.95,111.17,111.77,1215118.0,91.6702,91.6866,91.0478,91.5392,1215118.0
2018-05-18 11:00:00,111.78,111.93,111.52,111.53,523728.0,91.5474,91.6702,91.3344,91.3426,523728.0
2018-05-18 11:30:00,111.55,111.65,111.23,111.36,550389.0,91.359,91.4409,91.0969,91.2034,550389.0
2018-05-18 12:00:00,111.35,111.35,110.95,111.05,770145.0,91.1952,91.1952,90.8676,90.9495,770145.0
2018-05-18 12:30:00,111.06,111.21,110.93,111.16,450011.0,90.9577,91.0805,90.8512,91.0396,450011.0
2018-05-18 13:00:00,111.16,111.39,111.05,111.28,463287.0,91.0396,91.228,90.9495,91.1379,463287.0
2018-05-18 13:30:00,111.28,111.29,110.93,111.0,523551.0,91.1379,91.1461,90.8512,90.9086,523551.0
2018-05-18 14:00:00,111.01,111.31,110.84,111.3,483700.0,90.9167,91.1624,90.7775,91.1543,483700.0
2018-05-18 14:30:00,111.3,111.48,111.27,111.41,356198.0,91.1543,91.3017,91.1297,91.2443,356198.0
2018-05-18 15:00:00,111.42,111.44,111.19,111.29,447636.0,91.2525,91.2689,91.0642,91.1461,447636.0
2018-05-18 15:30:00,111.29,111.41,111.11,111.15,995672.0,91.1461,91.2443,90.9986,91.0314,995672.0
2018-05-21 09:30:00,112.05,112.43,111.92,112.16,1185652.0,91.7685,92.0797,91.662,91.8586,1185652.0
2018-05-21 10:00:00,112.17,112.33,112.01,112.24,584083.0,91.8668,91.9978,91.7357,91.9241,584083.0
2018-05-21 10:30:00,112.25,112.51,112.24,112.44,591083.0,91.9323,92.1452,91.9241,92.0879,591083.0
2018-05-21 11:00:00,112.44,112.54,112.11,112.18,598287.0,92.0879,92.1698,91.8176,91.875,598287.0
2018-05-21 11:30:00,112.18,112.26,112.1,112.26,319213.0,91.875,91.9405,91.8094,91.9405,319213.0
2018-05-21 12:00:00,112.27,112.42,112.17,112.33,316228.0,91.9487,92.0715,91.8668,91.9978,316228.0
2018-05-21 12:30:00,112.33,112.39,112.23,112.28,280753.0,91.9978,92.047,91.9159,91.9569,280753.0
2018-05-21 13:00:00,112.29,112.49,112.25,112.29,286573.0,91.9651,92.1289,91.9323,91.9651,286573.0
2018-05-21 13:30:00,112.3,112.41,112.25,112.38,240018.0,91.9732,92.0633,91.9323,92.0388,240018.0
2018-05-21 14:00:00,112.38,112.39,112.18,112.26,329856.0,92.0388,92.047,91.875,91.9405,329856.0
2018-05-21 14:30:00,112.25,112.29,112.09,112.26,358160.0,91.9323,91.9651,91.8013,91.9405,358160.0
2018-05-21 15:00:00,112.25,112.25,111.98,112.11,404692.0,91.9323,91.9323,91.7112,91.8176,404692.0
2018-05-21 15:30:00,112.1,112.21,112.02,112.11,904083.0,91.8094,91.8995,91.7439,91.8176,904083.0
2018-05-22 09:30:00,112.35,113.05,112.29,112.93,907509.0,92.0142,92.5875,91.9651,92.4892,907509.0
2018-05-22 10:00:00,112.93,113.42,112.86,113.22,757596.0,92.4892,92.8905,92.4319,92.7267,757596.0
2018-05-22 10:30:00,113.22,113.68,113.22,113.6,657817.0,92.7267,93.1035,92.7267,93.0379,657817.0
2018-05-22 11:00:00,113.59,113.9,113.55,113.86,483508.0,93.0298,93.2836,92.997,93.2509,483508.0
2018-05-22 11:30:00,113.86,114.08,113.79,114.08,462791.0,93.2509,93.4311,93.1936,93.4311,462791.0
2018-05-22 12:00:00,114.09,114.29,114.04,114.11,488308.0,93.4392,93.603,93.3983,93.4556,488308.0
2018-05-22 12:30:00,114.11,114.18,113.88,114.05,477782.0,93.4556,93.513,93.2673,93.4065,477782.0
2018-05-22 13:00:00,114.05,114.25,114.01,114.21,352395.0,93.4065,93.5703,93.3737,93.5375,352395.0
2018-05-22 13:30:00,114.2,114.21,114.02,114.11,312422.0,93.5293,93.5375,93.3819,93.4556,312422.0
2018-05-22 14:00:00,114.1,114.28,114.07,114.19,445152.0,93.4474,93.5949,93.4229,93.5211,445152.0
2018-05-22 14:30:00,114.19,114.26,113.68,113.71,514279.0,93.5211,93.5785,93.1035,93.128,514279.0
2018-05-22 15:00:00,113.7,113.84,113.45,113.48,687791.0,93.1198,93.2345,92.9151,92.9397,687791.0
2018-05-22 15:30:00,113.48,113.48,112.92,113.05,2006075.0,92.9397,92.9397,92.481,92.5875,2006075.0
2018-05-23 09:30:00,112.51,112.77,112.12,112.28,1201875.0,92.1452,92.3582,91.8258,91.9569,1201875.0
2018-05-23 10:00:00,112.28,112.4,111.95,111.99,803159.0,91.9569,92.0551,91.6866,91.7194,803159.0
2018-05-23 10:30:00,111.99,112.01,111.12,111.36,977018.0,91.7194,91.7357,91.0068,91.2034,977018.0
2018-05-23 11:00:00,111.35,111.62,111.15,111.53,572854.0,91.1952,91.4163,91.0314,91.3426,572854.0
2018-05-23 11:30:00,111.55,111.74,111.44,111.45,452378.0,91.359,91.5146,91.2689,91.2771,452378.0
2018-05-23 12:00:00,111.46,111.83,111.42,111.64,520550.0,91.2853,91.5883,91.2525,91.4327,520550.0
2018-05-23 12:30:00,111.65,111.93,111.59,111.91,356558.0,91.4409,91.6702,91.3918,91.6538,356558.0
2018-05-23 13:00:00,111.91,111.91,111.59,111.8,270694.0,91.6538,91.6538,91.3918,91.5637,270694.0
2018-05-23 13:30:00,111.8,112.03,111.73,111.85,345663.0,91.5637,91.7521,91.5064,91.6047,345663.0
2018-05-23 14:00:00,111.84,112.09,111.73,111.88,544249.0,91.5965,91.8013,91.5064,91.6293,544249.0
2018-05-23 14:30:00,111.88,112.12,111.72,112.11,436792.0,91.6293,91.8258,91.4982,91.8176,436792.0
2018-05-23 15:00:00,112.1,112.29,112.07,112.25,626897.0,91.8094,91.9651,91.7849,91.9323,626897.0
2018-05-23 15:30:00,112.25,112.5,112.01,112.48,1263616.0,91.9323,92.137,91.7357,92.1207,1263616.0
2018-05-24 09:30:00,112.14,112.15,110.79,110.9,1390552.0,91.8422,91.8504,90.7366,90.8267,1390552.0
2018-05-24 10:00:00,110.91,111.2,110.48,110.55,1509793.0,90.8348,91.0724,90.4827,90.54,1509793.0
2018-05-24 10:30:00,110.55,110.67,110.13,110.17,1062432.0,90.54,90.6383,90.196,90.2288,1062432.0
2018-05-24 11:00:00,110.17,110.79,110.11,110.75,1475051.0,90.2288,90.7366,90.1796,90.7038,1475051.0
2018-05-24 11:30:00,110.74,110.97,110.52,110.9,598053.0,90.6956,90.884,90.5154,90.8267,598053.0
2018-05-24 12:00:00,110.9,111.18,110.82,111.03,715711.0,90.8267,91.056,90.7611,90.9331,715711.0
2018-05-24 12:30:00,111.03,111.07,110.71,110.94,617187.0,90.9331,90.9659,90.671,90.8594,617187.0
2018-05-24 13:00:00,110.94,111.34,110.93,111.13,593879.0,90.8594,91.187,90.8512,91.015,593879.0
2018-05-24 13:30:00,111.13,111.29,111.05,111.28,308534.0,91.015,91.1461,90.9495,91.1379,308534.0
2018-05-24 14:00:00,111.28,111.54,111.12,111.5,450848.0,91.1379,91.3508,91.0068,91.3181,450848.0
2018-05-24 14:30:00,111.5,111.52,111.21,111.36,372133.0,91.3181,91.3344,91.0805,91.2034,372133.0
2018-05-24 15:00:00,111.35,111.42,111.18,111.3,405129.0,91.1952,91.2525,91.056,91.1543,405129.0
2018-05-24 15:30:00,111.3,111.44,111.18,111.23,1036583.0,91.1543,91.2689,91.056,91.0969,1036583.0
2018-05-25 09:30:00,110.46,111.01,110.3,110.49,1030567.0,90.4663,90.9167,90.3353,90.4909,1030567.0
2018-05-25 10:00:00,110.47,111.01,110.41,110.6,651621.0,90.4745,90.9167,90.4253,90.581,651621.0
2018-05-25 10:30:00,110.6,110.85,110.52,110.69,427364.0,90.581,90.7857,90.5154,90.6547,427364.0
2018-05-25 11:00:00,110.69,111.08,110.68,110.89,543326.0,90.6547,90.9741,90.6465,90.8185,543326.0
2018-05-25 11:30:00,110.89,111.08,110.86,111.0,316310.0,90.8185,90.9741,90.7939,90.9086,316310.0
2018-05-25 12:00:00,111.0,111.04,110.73,110.81,295134.0,90.9086,90.9413,90.6874,90.7529,295134.0
2018-05-25 12:30:00,110.8,110.8,110.5,110.54,384760.0,90.7448,90.7448,90.4991,90.5318,384760.0
2018-05-25 13:00:00,110.53,110.58,110.32,110.33,401193.0,90.5236,90.5646,90.3516,90.3598,401193.0
2018-05-25 13:30:00,110.32,110.35,110.19,110.28,429760.0,90.3516,90.3762,90.2452,90.3189,429760.0
2018-05-25 14:00:00,110.28,110.52,110.27,110.45,420336.0,90.3189,90.5154,90.3107,90.4581,420336.0
2018-05-25 14:30:00,110.45,110.47,110.24,110.36,340128.0,90.4581,90.4745,90.2861,90.3844,340128.0
2018-05-25 15:00:00,110.36,110.57,110.3,110.56,380450.0,90.3844,90.5564,90.3353,90.5482,380450.0
2018-05-25 15:30:00,110.56,110.77,110.5,110.62,823696.0,90.5482,90.7202,90.4991,90.5973,823696.0
2018-05-29 09:30:00,109.18,109.18,108.55,109.03,2020728.0,89.418,89.418,88.902,89.2951,2020728.0
2018-05-29 10:00:00,109.04,109.2,108.8,108.91,903343.0,89.3033,89.4344,89.1068,89.1969,903343.0
2018-05-29 10:30:00,108.91,108.91,108.19,108.23,1036204.0,89.1969,89.1969,88.6072,88.6399,1036204.0
2018-05-29 11:00:00,108.23,108.24,107.25,107.38,2193044.0,88.6399,88.6481,87.8373,87.9438,2193044.0
2018-05-29 11:30:00,107.37,107.42,106.24,106.39,2012449.0,87.9356,87.9765,87.0101,87.133,2012449.0
2018-05-29 12:00:00,106.39,106.51,105.72,106.21,2085823.0,87.133,87.2313,86.5843,86.9856,2085823.0
2018-05-29 12:30:00,106.21,106.7,106.11,106.47,1440210.0,86.9856,87.3869,86.9037,87.1985,1440210.0
2018-05-29 13:00:00,106.46,106.46,105.9,106.03,1203495.0,87.1903,87.1903,86.7317,86.8381,1203495.0
2018-05-29 13:30:00,106.02,106.19,105.66,105.87,1437421.0,86.83,86.9692,86.5351,86.7071,1437421.0
2018-05-29 14:00:00,105.86,105.86,105.23,105.5,1807774.0,86.6989,86.6989,86.1829,86.4041,1807774.0
2018-05-29 14:30:00,105.5,105.54,104.95,105.03,1979365.0,86.4041,86.4368,85.9536,86.0191,1979365.0
2018-05-29 15:00:00,105.03,105.41,104.99,105.22,2139957.0,86.0191,86.3304,85.9864,86.1748,2139957.0
2018-05-29 15:30:00,105.22,106.19,105.14,105.94,4151657.0,86.1748,86.9692,86.1092,86.7644,4151657.0
2018-05-30 09:30:00,107.64,107.92,106.82,106.84,2546675.0,88.1567,88.386,87.4851,87.5015,2546675.0
2018-05-30 10:00:00,106.83,107.41,106.75,106.87,1091716.0,87.4933,87.9684,87.4278,87.5261,1091716.0
2018-05-30 10:30:00,106.88,107.36,106.8,107.13,1023190.0,87.5343,87.9274,87.4688,87.739,1023190.0
2018-05-30 11:00:00,107.13,107.25,106.65,107.05,863680.0,87.739,87.8373,87.3459,87.6735,863680.0
2018-05-30 11:30:00,107.05,107.77,107.05,107.63,1224346.0,87.6735,88.2632,87.6735,88.1485,1224346.0
2018-05-30 12:00:00,107.63,108.14,107.63,108.13,1127587.0,88.1485,88.5662,88.1485,88.558,1127587.0
2018-05-30 12:30:00,108.13,108.23,107.98,108.12,812719.0,88.558,88.6399,88.4352,88.5498,812719.0
2018-05-30 13:00:00,108.12,108.26,107.88,108.15,749962.0,88.5498,88.6645,88.3533,88.5744,749962.0
2018-05-30 13:30:00,108.16,108.6,108.15,108.52,729888.0,88.5826,88.943,88.5744,88.8774,729888.0
2018-05-30 14:00:00,108.53,108.6,108.33,108.33,732483.0,88.8856,88.943,88.7218,88.7218,732483.0
2018-05-30 14:30:00,108.33,108.59,108.23,108.31,689053.0,88.7218,88.9348,88.6399,88.7055,689053.0
2018-05-30 15:00:00,108.31,108.48,108.09,108.1,677230.0,88.7055,88.8447,88.5253,88.5335,677230.0
2018-05-30 15:30:00,108.1,108.44,108.05,108.34,1843326.0,88.5335,88.8119,88.4925,88.73,1843326.0
2018-05-31 09:30:00,107.95,108.19,106.97,107.03,1639504.0,88.4106,88.6072,87.608,87.6571,1639504.0
2018-05-31 10:00:00,107.04,107.12,106.42,107.0,1376751.0,87.6653,87.7308,87.1576,87.6326,1376751.0
2018-05-31 10:30:00,107.0,107.17,106.6,106.8,918478.0,87.6326,87.7718,87.305,87.4688,918478.0
2018-05-31 11:00:00,106.8,107.34,106.72,107.34,902525.0,87.4688,87.911,87.4032,87.911,902525.0
2018-05-31 11:30:00,107.34,107.66,107.15,107.34,870914.0,87.911,88.1731,87.7554,87.911,870914.0
2018-05-31 12:00:00,107.34,107.35,106.97,107.04,542944.0,87.911,87.9192,87.608,87.6653,542944.0
2018-05-31 12:30:00,107.03,107.34,106.99,107.32,481423.0,87.6571,87.911,87.6244,87.8946,481423.0
2018-05-31 13:00:00,107.3,107.54,107.17,107.39,424576.0,87.8783,88.0748,87.7718,87.952,424576.0
2018-05-31 13:30:00,107.38,107.44,106.79,106.83,711919.0,87.9438,87.9929,87.4606,87.4933,711919.0
2018-05-31 14:00:00,106.82,107.2,106.69,107.11,711641.0,87.4851,87.7964,87.3787,87.7227,711641.0
2018-05-31 14:30:00,107.11,107.31,106.93,107.28,526806.0,87.7227,87.8865,87.5752,87.8619,526806.0
2018-05-31 15:00:00,107.29,107.64,107.23,107.43,744766.0,87.8701,88.1567,87.8209,87.9847,744766.0
2018-05-31 15:30:00,107.44,107.44,106.83,107.02,2557430.0,87.9929,87.9929,87.4933,87.6489,2557430.0
2018-06-01 09:30:00,108.32,108.94,108.32,108.83,1673966.0,88.7136,89.2214,88.7136,89.1313,1673966.0
2018-06-01 10:00:00,108.83,108.94,108.03,108.27,1244252.0,89.1313,89.2214,88.4761,88.6727,1244252.0
2018-06-01 10:30:00,108.27,108.39,108.05,108.07,866774.0,88.6727,88.771,88.4925,88.5089,866774.0
2018-06-01 11:00:00,108.07,108.23,107.8,107.91,730198.0,88.5089,88.6399,88.2878,88.3779,730198.0
2018-06-01 11:30:00,107.91,108.44,107.87,108.39,622725.0,88.3779,88.8119,88.3451,88.771,622725.0
2018-06-01 12:00:00,108.39,108.68,108.34,108.5,705771.0,88.771,89.0085,88.73,88.8611,705771.0
2018-06-01 12:30:00,108.51,108.65,108.34,108.48,459421.0,88.8693,88.9839,88.73,88.8447,459421.0
2018-06-01 13:00:00,108.49,108.72,108.39,108.7,577920.0,88.8529,89.0412,88.771,89.0249,577920.0
2018-06-01 13:30:00,108.69,108.76,108.51,108.69,690418.0,89.0167,89.074,88.8693,89.0167,690418.0
2018-06-01 14:00:00,108.7,108.75,108.33,108.41,656684.0,89.0249,89.0658,88.7218,88.7874,656684.0
2018-06-01 14:30:00,108.41,108.63,108.32,108.54,702460.0,88.7874,88.9675,88.7136,88.8938,702460.0
2018-06-01 15:00:00,108.55,108.56,108.08,108.26,683043.0,88.902,88.9102,88.5171,88.6645,683043.0
2018-06-01 15:30:00,108.26,108.39,108.13,108.38,1466520.0,88.6645,88.771,88.558,88.7628,1466520.0
2018-06-04 09:30:00,108.99,109.26,108.79,108.93,1084633.0,89.2624,89.4835,89.0986,89.2132,1084633.0
2018-06-04 10:00:00,108.94,109.0,108.53,108.55,647303.0,89.2214,89.2706,88.8856,88.902,647303.0
2018-06-04 10:30:00,108.55,108.83,108.5,108.77,481919.0,88.902,89.1313,88.8611,89.0822,481919.0
2018-06-04 11:00:00,108.77,108.92,108.45,108.63,550677.0,89.0822,89.205,88.8201,88.9675,550677.0
2018-06-04 11:30:00,108.64,108.74,108.5,108.59,423579.0,88.9757,89.0576,88.8611,88.9348,423579.0
2018-06-04 12:00:00,108.6,108.71,108.46,108.5,388116.0,88.943,89.0331,88.8283,88.8611,388116.0
2018-06-04 12:30:00,108.5,108.52,108.4,108.44,340446.0,88.8611,88.8774,88.7792,88.8119,340446.0
2018-06-04 13:00:00,108.44,108.52,108.37,108.47,347329.0,88.8119,88.8774,88.7546,88.8365,347329.0
2018-06-04 13:30:00,108.47,108.61,108.39,108.48,495012.0,88.8365,88.9512,88.771,88.8447,495012.0
2018-06-04 14:00:00,108.48,108.65,108.46,108.56,377411.0,88.8447,88.9839,88.8283,88.9102,377411.0
2018-06-04 14:30:00,108.56,108.59,108.37,108.47,520417.0,88.9102,88.9348,88.7546,88.8365,520417.0
2018-06-04 15:00:00,108.46,108.53,108.36,108.42,374140.0,88.8283,88.8856,88.7464,88.7955,374140.0
2018-06-04 15:30:00,108.42,108.47,108.27,108.42,1048165.0,88.7955,88.8365,88.6727,88.7955,1048165.0
2018-06-05 09:30:00,108.24,108.31,107.56,107.58,993105.0,88.6481,88.7055,88.0912,88.1076,993105.0
2018-06-05 10:00:00,107.57,107.93,107.45,107.67,688043.0,88.0994,88.3942,88.0011,88.1813,688043.0
2018-06-05 10:30:00,107.66,107.79,107.3,107.39,645642.0,88.1731,88.2796,87.8783,87.952,645642.0
2018-06-05 11:00:00,107.39,107.69,107.07,107.46,638827.0,87.952,88.1977,87.6899,88.0093,638827.0
2018-06-05 11:30:00,107.46,107.46,107.16,107.27,481552.0,88.0093,88.0093,87.7636,87.8537,481552.0
2018-06-05 12:00:00,107.27,107.45,107.14,107.32,510752.0,87.8537,88.0011,87.7472,87.8946,510752.0
2018-06-05 12:30:00,107.32,107.8,107.23,107.71,557877.0,87.8946,88.2878,87.8209,88.2141,557877.0
2018-06-05 13:00:00,107.71,107.85,107.66,107.72,407421.0,88.2141,88.3287,88.1731,88.2222,407421.0
2018-06-05 13:30:00,107.69,107.99,107.65,107.88,411430.0,88.1977,88.4434,88.1649,88.3533,411430.0
2018-06-05 14:00:00,107.89,108.09,107.79,108.08,475255.0,88.3615,88.5253,88.2796,88.5171,475255.0
2018-06-05 14:30:00,108.07,108.2,107.99,108.2,355390.0,88.5089,88.6154,88.4434,88.6154,355390.0
2018-06-05 15:00:00,108.2,108.2,107.88,107.93,431918.0,88.6154,88.6154,88.3533,88.3942,431918.0
2018-06-05 15:30:00,107.93,107.98,107.75,107.88,941713.0,88.3942,88.4352,88.2468,88.3533,941713.0
2018-06-06 09:30:00,108.72,109.4,108.48,109.18,1587458.0,89.0412,89.5982,88.8447,89.418,1587458.0
2018-06-06 10:00:00,109.19,109.73,109.12,109.68,1084070.0,89.4262,89.8684,89.3688,89.8275,1084070.0
2018-06-06 10:30:00,109.66,109.81,109.47,109.8,922025.0,89.8111,89.9339,89.6555,89.9258,922025.0
2018-06-06 11:00:00,109.8,110.15,109.79,110.09,868461.0,89.9258,90.2124,89.9176,90.1633,868461.0
2018-06-06 11:30:00,110.08,110.54,110.06,110.53,865927.0,90.1551,90.5318,90.1387,90.5236,865927.0
2018-06-06 12:00:00,110.53,110.74,110.46,110.52,783371.0,90.5236,90.6956,90.4663,90.5154,783371.0
2018-06-06 12:30:00,110.52,110.55,110.27,110.39,636879.0,90.5154,90.54,90.3107,90.409,636879.0
2018-06-06 13:00:00,110.4,110.66,110.36,110.58,494766.0,90.4172,90.6301,90.3844,90.5646,494766.0
2018-06-06 13:30:00,110.58,110.63,110.35,110.55,1077958.0,90.5646,90.6055,90.3762,90.54,1077958.0
2018-06-06 14:00:00,110.55,110.55,110.33,110.5,552707.0,90.54,90.54,90.3598,90.4991,552707.0
2018-06-06 14:30:00,110.49,110.6,110.35,110.42,706577.0,90.4909,90.581,90.3762,90.4335,706577.0
2018-06-06 15:00:00,110.42,110.43,110.06,110.24,959260.0,90.4335,90.4417,90.1387,90.2861,959260.0
2018-06-06 15:30:00,110.25,110.37,110.07,110.36,1631776.0,90.2943,90.3926,90.1469,90.3844,1631776.0
2018-06-07 09:30:00,111.18,111.42,110.75,111.06,1364208.0,91.056,91.2525,90.7038,90.9577,1364208.0
2018-06-07 10:00:00,111.05,111.5,111.04,111.33,922505.0,90.9495,91.3181,90.9413,91.1788,922505.0
2018-06-07 10:30:00,111.33,111.34,110.5,110.95,949135.0,91.1788,91.187,90.4991,90.8676,949135.0
2018-06-07 11:00:00,110.96,111.33,110.8,111.14,589579.0,90.8758,91.1788,90.7448,91.0232,589579.0
2018-06-07 11:30:00,111.14,111.4,111.02,111.28,606805.0,91.0232,91.2362,90.9249,91.1379,606805.0
2018-06-07 12:00:00,111.28,111.31,111.03,111.09,443173.0,91.1379,91.1624,90.9331,90.9823,443173.0
2018-06-07 12:30:00,111.1,111.12,110.8,110.97,613319.0,90.9905,91.0068,90.7448,90.884,613319.0
2018-06-07 13:00:00,110.96,110.97,110.66,110.68,403716.0,90.8758,90.884,90.6301,90.6465,403716.0
2018-06-07 13:30:00,110.69,110.75,110.02,110.38,975822.0,90.6547,90.7038,90.1059,90.4008,975822.0
2018-06-07 14:00:00,110.38,110.94,110.3,110.86,697099.0,90.4008,90.8594,90.3353,90.7939,697099.0
2018-06-07 14:30:00,110.87,111.03,110.67,110.86,392485.0,90.8021,90.9331,90.6383,90.7939,392485.0
2018-06-07 15:00:00,110.86,110.94,110.52,110.78,625887.0,90.7939,90.8594,90.5154,90.7284,625887.0
2018-06-07 15:30:00,110.78,111.03,110.69,110.77,1199071.0,90.7284,90.9331,90.6547,90.7202,1199071.0
2018-06-08 09:30:00,110.62,110.92,110.06,110.64,1337219.0,90.5973,90.843,90.1387,90.6137,1337219.0
2018-06-08 10:00:00,110.64,110.67,110.26,110.53,597122.0,90.6137,90.6383,90.3025,90.5236,597122.0
2018-06-08 10:30:00,110.53,110.95,110.35,110.76,707562.0,90.5236,90.8676,90.3762,90.712,707562.0
2018-06-08 11:00:00,110.75,110.88,110.51,110.54,552349.0,90.7038,90.8103,90.5072,90.5318,552349.0
2018-06-08 11:30:00,110.54,110.78,110.33,110.68,490516.0,90.5318,90.7284,90.3598,90.6465,490516.0
2018-06-08 12:00:00,110.68,110.91,110.61,110.87,401807.0,90.6465,90.8348,90.5891,90.8021,401807.0
2018-06-08 12:30:00,110.88,110.89,110.65,110.73,438438.0,90.8103,90.8185,90.6219,90.6874,438438.0
2018-06-08 13:00:00,110.73,110.8,110.58,110.8,406810.0,90.6874,90.7448,90.5646,90.7448,406810.0
2018-06-08 13:30:00,110.8,110.89,110.55,110.64,458913.0,90.7448,90.8185,90.54,90.6137,458913.0
2018-06-08 14:00:00,110.64,110.97,110.62,110.89,365847.0,90.6137,90.884,90.5973,90.8185,365847.0
2018-06-08 14:30:00,110.89,111.08,110.84,111.02,400722.0,90.8185,90.9741,90.7775,90.9249,400722.0
2018-06-08 15:00:00,111.02,111.07,110.85,111.01,353694.0,90.9249,90.9659,90.7857,90.9167,353694.0
2018-06-08 15:30:00,111.02,111.14,110.94,111.09,1005700.0,90.9249,91.0232,90.8594,90.9823,1005700.0
2018-06-11 09:30:00,111.12,111.73,110.96,111.5,1111952.0,91.0068,91.5064,90.8758,91.3181,1111952.0
2018-06-11 10:00:00,111.51,111.89,111.24,111.81,828102.0,91.3262,91.6375,91.1051,91.5719,828102.0
2018-06-11 10:30:00,111.81,111.91,111.42,111.44,589418.0,91.5719,91.6538,91.2525,91.2689,589418.0
2018-06-11 11:00:00,111.44,111.49,111.06,111.19,506384.0,91.2689,91.3099,90.9577,91.0642,506384.0
2018-06-11 11:30:00,111.19,111.4,111.01,111.25,497880.0,91.0642,91.2362,90.9167,91.1133,497880.0
2018-06-11 12:00:00,111.26,111.39,111.1,111.37,392307.0,91.1215,91.228,90.9905,91.2116,392307.0
2018-06-11 12:30:00,111.37,111.5,111.26,111.4,297273.0,91.2116,91.3181,91.1215,91.2362,297273.0
2018-06-11 13:00:00,111.4,111.49,111.25,111.26,344292.0,91.2362,91.3099,91.1133,91.1215,344292.0
2018-06-11 13:30:00,111.26,111.29,111.05,111.14,429067.0,91.1215,91.1461,90.9495,91.0232,429067.0
2018-06-11 14:00:00,111.14,111.2,111.02,111.13,401740.0,91.0232,91.0724,90.9249,91.015,401740.0
2018-06-11 14:30:00,111.13,111.16,110.84,110.92,474530.0,91.015,91.0396,90.7775,90.843,474530.0
2018-06-11 15:00:00,110.93,111.25,110.93,111.24,514120.0,90.8512,91.1133,90.8512,91.1051,514120.0
2018-06-11 15:30:00,111.23,111.26,110.77,110.86,1031647.0,91.0969,91.1215,90.7202,90.7939,1031647.0
2018-06-12 09:30:00,111.14,111.53,111.05,111.3,814109.0,91.0232,91.3426,90.9495,91.1543,814109.0
2018-06-12 10:00:00,111.3,111.52,110.84,110.84,684471.0,91.1543,91.3344,90.7775,90.7775,684471.0
2018-06-12 10:30:00,110.84,110.98,110.57,110.94,781765.0,90.7775,90.8922,90.5564,90.8594,781765.0
2018-06-12 11:00:00,110.96,110.99,110.71,110.94,536210.0,90.8758,90.9004,90.671,90.8594,536210.0
2018-06-12 11:30:00,110.94,111.12,110.88,111.01,335609.0,90.8594,91.0068,90.8103,90.9167,335609.0
2018-06-12 12:00:00,111.02,111.08,110.74,110.78,384154.0,90.9249,90.9741,90.6956,90.7284,384154.0
2018-06-12 12:30:00,110.78,110.8,110.52,110.58,347721.0,90.7284,90.7448,90.5154,90.5646,347721.0
2018-06-12 13:00:00,110.58,110.62,110.27,110.29,493061.0,90.5646,90.5973,90.3107,90.3271,493061.0
2018-06-12 13:30:00,110.28,110.35,110.18,110.26,504710.0,90.3189,90.3762,90.237,90.3025,504710.0
2018-06-12 14:00:00,110.27,110.42,109.89,109.96,543646.0,90.3107,90.4335,89.9995,90.0568,543646.0
2018-06-12 14:30:00,109.94,109.97,109.52,109.53,778022.0,90.0404,90.065,89.6964,89.7046,778022.0
2018-06-12 15:00:00,109.54,109.88,109.54,109.81,842363.0,89.7128,89.9913,89.7128,89.9339,842363.0
2018-06-12 15:30:00,109.81,110.27,109.81,110.17,1137275.0,89.9339,90.3107,89.9339,90.2288,1137275.0
2018-06-13 09:30:00,110.45,110.66,109.58,109.7,1064098.0,90.4581,90.6301,89.7456,89.8439,1064098.0
2018-06-13 10:00:00,109.72,110.03,109.62,110.0,637372.0,89.8602,90.1141,89.7783,90.0896,637372.0
2018-06-13 10:30:00,110.0,110.17,109.73,109.79,606407.0,90.0896,90.2288,89.8684,89.9176,606407.0
2018-06-13 11:00:00,109.81,109.9,109.6,109.65,517372.0,89.9339,90.0077,89.762,89.8029,517372.0
2018-06-13 11:30:00,109.65,109.94,109.62,109.91,387759.0,89.8029,90.0404,89.7783,90.0158,387759.0
2018-06-13 12:00:00,109.91,110.08,109.86,109.97,616972.0,90.0158,90.1551,89.9749,90.065,616972.0
2018-06-13 12:30:00,109.96,109.97,109.84,109.87,300049.0,90.0568,90.065,89.9585,89.9831,300049.0
2018-06-13 13:00:00,109.87,110.21,109.8,110.15,362578.0,89.9831,90.2615,89.9258,90.2124,362578.0
2018-06-13 13:30:00,110.15,110.29,110.02,110.07,376489.0,90.2124,90.3271,90.1059,90.1469,376489.0
2018-06-13 14:00:00,110.07,111.07,109.96,110.55,1614923.0,90.1469,90.9659,90.0568,90.54,1614923.0
2018-06-13 14:30:00,110.56,111.45,110.49,110.6,1857723.0,90.5482,91.2771,90.4909,90.581,1857723.0
2018-06-13 15:00:00,110.61,110.86,110.47,110.6,1038644.0,90.5891,90.7939,90.4745,90.581,1038644.0
2018-06-13 15:30:00,110.61,110.65,109.92,110.02,1833229.0,90.5891,90.6219,90.024,90.1059,1833229.0
2018-06-14 09:30:00,110.28,110.36,108.45,108.75,2921062.0,90.3189,90.3844,88.8201,89.0658,2921062.0
2018-06-14 10:00:00,108.75,109.07,108.6,108.65,1621099.0,89.0658,89.3279,88.943,88.9839,1621099.0
2018-06-14 10:30:00,108.65,108.67,108.03,108.05,1334804.0,88.9839,89.0003,88.4761,88.4925,1334804.0
2018-06-14 11:00:00,108.05,108.2,107.78,108.06,1284964.0,88.4925,88.6154,88.2714,88.5007,1284964.0
2018-06-14 11:30:00,108.06,108.29,107.93,108.21,861352.0,88.5007,88.6891,88.3942,88.6236,861352.0
2018-06-14 12:00:00,108.21,108.3,107.79,107.8,646706.0,88.6236,88.6973,88.2796,88.2878,646706.0
2018-06-14 12:30:00,107.8,108.11,107.79,107.87,809825.0,88.2878,88.5417,88.2796,88.3451,809825.0
2018-06-14 13:00:00,107.87,108.21,107.85,108.14,828050.0,88.3451,88.6236,88.3287,88.5662,828050.0
2018-06-14 13:30:00,108.14,108.54,108.11,108.27,714471.0,88.5662,88.8938,88.5417,88.6727,714471.0
2018-06-14 14:00:00,108.27,108.31,108.07,108.2,567085.0,88.6727,88.7055,88.5089,88.6154,567085.0
2018-06-14 14:30:00,108.2,108.31,108.08,108.23,574648.0,88.6154,88.7055,88.5171,88.6399,574648.0
2018-06-14 15:00:00,108.23,108.3,108.14,108.16,616722.0,88.6399,88.6973,88.5662,88.5826,616722.0
2018-06-14 15:30:00,108.17,108.39,107.86,108.04,2474571.0,88.5908,88.771,88.3369,88.4843,2474571.0
2018-06-15 09:30:00,107.8,107.92,107.03,107.37,5800730.0,88.2878,88.386,87.6571,87.9356,5800730.0
2018-06-15 10:00:00,107.36,107.41,106.54,106.54,1579742.0,87.9274,87.9684,87.2558,87.2558,1579742.0
2018-06-15 10:30:00,106.55,107.18,106.27,107.15,1549817.0,87.264,87.78,87.0347,87.7554,1549817.0
2018-06-15 11:00:00,107.14,107.43,106.88,106.89,749230.0,87.7472,87.9847,87.5343,87.5425,749230.0
2018-06-15 11:30:00,106.89,107.23,106.73,107.12,627720.0,87.5425,87.8209,87.4114,87.7308,627720.0
2018-06-15 12:00:00,107.12,107.4,106.99,107.29,513846.0,87.7308,87.9602,87.6244,87.8701,513846.0
2018-06-15 12:30:00,107.29,107.55,107.17,107.55,554986.0,87.8701,88.083,87.7718,88.083,554986.0
2018-06-15 13:00:00,107.54,107.78,107.47,107.73,658439.0,88.0748,88.2714,88.0175,88.2304,658439.0
2018-06-15 13:30:00,107.73,107.82,107.51,107.54,460512.0,88.2304,88.3041,88.0503,88.0748,460512.0
2018-06-15 14:00:00,107.55,108.25,107.55,108.22,758234.0,88.083,88.6563,88.083,88.6317,758234.0
2018-06-15 14:30:00,108.22,108.38,108.03,108.1,530668.0,88.6317,88.7628,88.4761,88.5335,530668.0
2018-06-15 15:00:00,108.09,108.1,107.84,108.05,687224.0,88.5253,88.5335,88.3205,88.4925,687224.0
2018-06-15 15:30:00,108.05,108.08,107.54,107.87,1818488.0,88.4925,88.5171,88.0748,88.3451,1818488.0
2018-06-18 09:30:00,107.26,107.66,106.69,107.53,1133307.0,87.8455,88.1731,87.3787,88.0666,1133307.0
2018-06-18 10:00:00,107.52,107.79,107.41,107.71,666898.0,88.0584,88.2796,87.9684,88.2141,666898.0
2018-06-18 10:30:00,107.7,108.15,107.7,107.96,774490.0,88.2059,88.5744,88.2059,88.4188,774490.0
2018-06-18 11:00:00,107.96,108.19,107.86,107.95,537040.0,88.4188,88.6072,88.3369,88.4106,537040.0
2018-06-18 11:30:00,107.96,108.08,107.81,107.93,451530.0,88.4188,88.5171,88.296,88.3942,451530.0
2018-06-18 12:00:00,107.92,108.09,107.91,107.99,357400.0,88.386,88.5253,88.3779,88.4434,357400.0
2018-06-18 12:30:00,107.99,108.2,107.98,108.19,445301.0,88.4434,88.6154,88.4352,88.6072,445301.0
2018-06-18 13:00:00,108.18,108.39,108.16,108.31,385211.0,88.599,88.771,88.5826,88.7055,385211.0
2018-06-18 13:30:00,108.33,108.33,108.19,108.23,290411.0,88.7218,88.7218,88.6072,88.6399,290411.0
2018-06-18 14:00:00,108.23,108.4,108.19,108.32,348570.0,88.6399,88.7792,88.6072,88.7136,348570.0
2018-06-18 14:30:00,108.31,108.36,107.99,107.99,391004.0,88.7055,88.7464,88.4434,88.4434,391004.0
2018-06-18 15:00:00,107.99,108.08,107.89,108.0,412114.0,88.4434,88.5171,88.3615,88.4516,412114.0
2018-06-18 15:30:00,108.0,108.34,107.97,108.19,1006913.0,88.4516,88.73,88.427,88.6072,1006913.0
2018-06-19 09:30:00,107.08,107.43,106.73,106.93,1567701.0,87.6981,87.9847,87.4114,87.5752,1567701.0
2018-06-19 10:00:00,106.93,107.07,106.6,106.77,1079412.0,87.5752,87.6899,87.305,87.4442,1079412.0
2018-06-19 10:30:00,106.78,107.14,106.61,106.99,1082109.0,87.4524,87.7472,87.3132,87.6244,1082109.0
2018-06-19 11:00:00,107.0,107.35,106.91,107.24,519644.0,87.6326,87.9192,87.5589,87.8291,519644.0
2018-06-19 11:30:00,107.25,107.6,107.18,107.42,465534.0,87.8373,88.124,87.78,87.9765,465534.0
2018-06-19 12:00:00,107.42,107.52,107.25,107.3,406812.0,87.9765,88.0584,87.8373,87.8783,406812.0
2018-06-19 12:30:00,107.29,107.34,107.08,107.23,365002.0,87.8701,87.911,87.6981,87.8209,365002.0
2018-06-19 13:00:00,107.24,107.39,107.21,107.24,300856.0,87.8291,87.952,87.8046,87.8291,300856.0
2018-06-19 13:30:00,107.23,107.63,107.08,107.49,399482.0,87.8209,88.1485,87.6981,88.0339,399482.0
2018-06-19 14:00:00,107.49,107.75,107.48,107.53,502137.0,88.0339,88.2468,88.0257,88.0666,502137.0
2018-06-19 14:30:00,107.54,107.88,107.47,107.86,564688.0,88.0748,88.3533,88.0175,88.3369,564688.0
2018-06-19 15:00:00,107.86,107.86,107.59,107.63,496098.0,88.3369,88.3369,88.1158,88.1485,496098.0
2018-06-19 15:30:00,107.63,107.74,107.47,107.6,1164541.0,88.1485,88.2386,88.0175,88.124,1164541.0
2018-06-20 09:30:00,108.18,108.64,108.01,108.51,1122452.0,88.599,88.9757,88.4598,88.8693,1122452.0
2018-06-20 10:00:00,108.51,108.51,107.8,107.9,574276.0,88.8693,88.8693,88.2878,88.3697,574276.0
2018-06-20 10:30:00,107.9,108.19,107.83,108.11,549410.0,88.3697,88.6072,88.3123,88.5417,549410.0
2018-06-20 11:00:00,108.11,108.24,107.77,108.15,578318.0,88.5417,88.6481,88.2632,88.5744,578318.0
2018-06-20 11:30:00,108.16,108.22,108.04,108.12,413964.0,88.5826,88.6317,88.4843,88.5498,413964.0
2018-06-20 12:00:00,108.12,108.12,107.76,107.85,410889.0,88.5498,88.5498,88.255,88.3287,410889.0
2018-06-20 12:30:00,107.84,108.12,107.82,108.03,342752.0,88.3205,88.5498,88.3041,88.4761,342752.0
2018-06-20 13:00:00,108.03,108.03,107.69,107.72,336755.0,88.4761,88.4761,88.1977,88.2222,336755.0
2018-06-20 13:30:00,107.72,107.93,107.72,107.91,295807.0,88.2222,88.3942,88.2222,88.3779,295807.0
2018-06-20 14:00:00,107.92,107.92,107.76,107.83,312352.0,88.386,88.386,88.255,88.3123,312352.0
2018-06-20 14:30:00,107.84,107.87,107.67,107.76,380208.0,88.3205,88.3451,88.1813,88.255,380208.0
2018-06-20 15:00:00,107.76,107.94,107.67,107.93,385084.0,88.255,88.4024,88.1813,88.3942,385084.0
2018-06-20 15:30:00,107.94,107.95,107.44,107.55,1142645.0,88.4024,88.4106,87.9929,88.083,1142645.0
2018-06-21 09:30:00,107.1,107.57,106.86,107.16,950844.0,87.7145,88.0994,87.5179,87.7636,950844.0
2018-06-21 10:00:00,107.15,107.26,106.62,106.82,772197.0,87.7554,87.8455,87.3213,87.4851,772197.0
2018-06-21 10:30:00,106.82,107.05,106.53,106.78,868301.0,87.4851,87.6735,87.2476,87.4524,868301.0
2018-06-21 11:00:00,106.76,107.12,106.55,107.08,822638.0,87.436,87.7308,87.264,87.6981,822638.0
2018-06-21 11:30:00,107.09,107.54,107.07,107.42,541285.0,87.7063,88.0748,87.6899,87.9765,541285.0
2018-06-21 12:00:00,107.42,107.58,107.21,107.55,414786.0,87.9765,88.1076,87.8046,88.083,414786.0
2018-06-21 12:30:00,107.55,107.78,107.5,107.55,477837.0,88.083,88.2714,88.0421,88.083,477837.0
2018-06-21 13:00:00,107.55,107.9,107.39,107.83,361840.0,88.083,88.3697,87.952,88.3123,361840.0
2018-06-21 13:30:00,107.83,108.21,107.8,108.18,823111.0,88.3123,88.6236,88.2878,88.599,823111.0
2018-06-21 14:00:00,108.17,108.2,107.84,107.89,401016.0,88.5908,88.6154,88.3205,88.3615,401016.0
2018-06-21 14:30:00,107.9,107.92,107.7,107.71,371678.0,88.3697,88.386,88.2059,88.2141,371678.0
2018-06-21 15:00:00,107.71,107.9,107.38,107.64,588154.0,88.2141,88.3697,87.9438,88.1567,588154.0
2018-06-21 15:30:00,107.63,107.63,107.21,107.52,1181390.0,88.1485,88.1485,87.8046,88.0584,1181390.0
2018-06-22 09:30:00,108.17,108.37,107.44,107.81,1398255.0,88.5908,88.7546,87.9929,88.296,1398255.0
2018-06-22 10:00:00,107.81,108.24,107.67,107.77,625567.0,88.296,88.6481,88.1813,88.2632,625567.0
2018-06-22 10:30:00,107.75,107.85,107.33,107.59,734950.0,88.2468,88.3287,87.9028,88.1158,734950.0
2018-06-22 11:00:00,107.59,107.66,107.2,107.29,571207.0,88.1158,88.1731,87.7964,87.8701,571207.0
2018-06-22 11:30:00,107.3,107.54,107.26,107.36,426838.0,87.8783,88.0748,87.8455,87.9274,426838.0
2018-06-22 12:00:00,107.36,107.43,107.13,107.19,455126.0,87.9274,87.9847,87.739,87.7882,455126.0
2018-06-22 12:30:00,107.19,107.21,106.96,107.02,498670.0,87.7882,87.8046,87.5998,87.6489,498670.0
2018-06-22 13:00:00,107.03,107.06,106.87,106.99,634833.0,87.6571,87.6817,87.5261,87.6244,634833.0
2018-06-22 13:30:00,107.0,107.0,106.82,106.91,655966.0,87.6326,87.6326,87.4851,87.5589,655966.0
2018-06-22 14:00:00,106.92,106.95,106.53,106.54,603232.0,87.567,87.5916,87.2476,87.2558,603232.0
2018-06-22 14:30:00,106.55,106.78,106.54,106.65,767592.0,87.264,87.4524,87.2558,87.3459,767592.0
2018-06-22 15:00:00,106.65,106.68,106.11,106.12,1008717.0,87.3459,87.3705,86.9037,86.9119,1008717.0
2018-06-22 15:30:00,106.12,106.17,105.52,105.73,3341475.0,86.9119,86.9528,86.4205,86.5924,3341475.0
2018-06-25 09:30:00,105.66,105.7,104.76,104.93,1932730.0,86.5351,86.5679,85.798,85.9372,1932730.0
2018-06-25 10:00:00,104.92,105.13,104.72,104.94,1287480.0,85.9291,86.101,85.7653,85.9454,1287480.0
2018-06-25 10:30:00,104.93,105.12,104.6,104.63,931069.0,85.9372,86.0929,85.667,85.6915,931069.0
2018-06-25 11:00:00,104.62,104.94,104.37,104.4,1066885.0,85.6834,85.9454,85.4786,85.5032,1066885.0
2018-06-25 11:30:00,104.4,104.74,104.25,104.33,801139.0,85.5032,85.7816,85.3803,85.4458,801139.0
2018-06-25 12:00:00,104.32,104.45,104.01,104.38,962809.0,85.4377,85.5441,85.1838,85.4868,962809.0
2018-06-25 12:30:00,104.39,104.87,104.27,104.76,781957.0,85.495,85.8881,85.3967,85.798,781957.0
2018-06-25 13:00:00,104.75,104.76,104.43,104.62,634096.0,85.7898,85.798,85.5277,85.6834,634096.0
2018-06-25 13:30:00,104.62,105.1,104.57,104.78,579455.0,85.6834,86.0765,85.6424,85.8144,579455.0
2018-06-25 14:00:00,104.77,104.9,104.38,104.52,515553.0,85.8062,85.9127,85.4868,85.6015,515553.0
2018-06-25 14:30:00,104.51,104.52,103.96,104.22,1117620.0,85.5933,85.6015,85.1428,85.3558,1117620.0
2018-06-25 15:00:00,104.21,104.41,104.0,104.23,789203.0,85.3476,85.5114,85.1756,85.3639,789203.0
2018-06-25 15:30:00,104.24,105.1,104.16,104.78,2010885.0,85.3721,86.0765,85.3066,85.8144,2010885.0
2018-06-26 09:30:00,104.71,104.78,103.11,103.54,2328018.0,85.7571,85.8144,84.4467,84.7988,2328018.0
2018-06-26 10:00:00,103.56,104.22,103.28,103.94,1740454.0,84.8152,85.3558,84.5859,85.1264,1740454.0
2018-06-26 10:30:00,103.94,104.07,103.55,103.82,871208.0,85.1264,85.2329,84.807,85.0282,871208.0
2018-06-26 11:00:00,103.82,104.46,103.75,104.28,1015096.0,85.0282,85.5523,84.9708,85.4049,1015096.0
2018-06-26 11:30:00,104.28,104.33,103.9,104.11,789894.0,85.4049,85.4458,85.0937,85.2657,789894.0
2018-06-26 12:00:00,104.1,104.42,104.1,104.3,630004.0,85.2575,85.5196,85.2575,85.4213,630004.0
2018-06-26 12:30:00,104.31,104.62,104.29,104.37,735736.0,85.4295,85.6834,85.4131,85.4786,735736.0
2018-06-26 13:00:00,104.37,104.68,104.32,104.67,470379.0,85.4786,85.7325,85.4377,85.7243,470379.0
2018-06-26 13:30:00,104.66,104.67,104.43,104.64,423348.0,85.7161,85.7243,85.5277,85.6997,423348.0
2018-06-26 14:00:00,104.64,104.91,104.54,104.81,635421.0,85.6997,85.9209,85.6178,85.839,635421.0
2018-06-26 14:30:00,104.8,105.21,104.74,104.97,718670.0,85.8308,86.1666,85.7816,85.97,718670.0
2018-06-26 15:00:00,104.96,105.01,104.71,104.72,576898.0,85.9618,86.0028,85.7571,85.7653,576898.0
2018-06-26 15:30:00,104.72,105.1,104.65,104.83,2322711.0,85.7653,86.0765,85.7079,85.8553,2322711.0
2018-06-27 09:30:00,104.68,105.59,104.48,105.51,1416793.0,85.7325,86.4778,85.5687,86.4123,1416793.0
2018-06-27 10:00:00,105.5,105.64,105.24,105.43,1230353.0,86.4041,86.5187,86.1911,86.3467,1230353.0
2018-06-27 10:30:00,105.43,105.92,105.43,105.67,738994.0,86.3467,86.7481,86.3467,86.5433,738994.0
2018-06-27 11:00:00,105.67,105.69,104.63,104.74,1347545.0,86.5433,86.5597,85.6915,85.7816,1347545.0
2018-06-27 11:30:00,104.74,105.14,104.64,104.93,637150.0,85.7816,86.1092,85.6997,85.9372,637150.0
2018-06-27 12:00:00,104.92,105.08,104.72,104.74,529960.0,85.9291,86.0601,85.7653,85.7816,529960.0
2018-06-27 12:30:00,104.74,104.76,104.45,104.46,522903.0,85.7816,85.798,85.5441,85.5523,522903.0
2018-06-27 13:00:00,104.46,104.57,103.89,104.1,887628.0,85.5523,85.6424,85.0855,85.2575,887628.0
2018-06-27 13:30:00,104.09,104.26,103.8,103.94,729298.0,85.2493,85.3885,85.0118,85.1264,729298.0
2018-06-27 14:00:00,103.93,104.12,103.61,103.63,746020.0,85.1183,85.2739,84.8562,84.8726,746020.0
2018-06-27 14:30:00,103.63,104.08,103.54,103.65,922384.0,84.8726,85.2411,84.7988,84.8889,922384.0
2018-06-27 15:00:00,103.65,103.87,103.33,103.76,1121562.0,84.8889,85.0691,84.6269,84.979,1121562.0
2018-06-27 15:30:00,103.76,103.84,103.23,103.25,2040035.0,84.979,85.0445,84.545,84.5613,2040035.0
2018-06-28 09:30:00,103.68,104.53,103.51,103.87,1627091.0,84.9135,85.6096,84.7743,85.0691,1627091.0
2018-06-28 10:00:00,103.89,104.22,103.55,104.01,977945.0,85.0855,85.3558,84.807,85.1838,977945.0
2018-06-28 10:30:00,104.04,104.67,103.69,104.64,1056379.0,85.2083,85.7243,84.9217,85.6997,1056379.0
2018-06-28 11:00:00,104.65,105.1,104.36,104.98,1052711.0,85.7079,86.0765,85.4704,85.9782,1052711.0
2018-06-28 11:30:00,104.98,105.04,104.57,104.9,794569.0,85.9782,86.0273,85.6424,85.9127,794569.0
2018-06-28 12:00:00,104.9,105.02,104.46,104.52,586784.0,85.9127,86.011,85.5523,85.6015,586784.0
2018-06-28 12:30:00,104.52,104.94,104.45,104.9,442046.0,85.6015,85.9454,85.5441,85.9127,442046.0
2018-06-28 13:00:00,104.9,104.92,104.62,104.66,427622.0,85.9127,85.9291,85.6834,85.7161,427622.0
2018-06-28 13:30:00,104.66,105.05,104.61,105.0,448816.0,85.7161,86.0355,85.6752,85.9946,448816.0
2018-06-28 14:00:00,105.0,105.26,104.92,105.25,587088.0,85.9946,86.2075,85.9291,86.1993,587088.0
2018-06-28 14:30:00,105.25,105.26,105.0,105.13,645781.0,86.1993,86.2075,85.9946,86.101,645781.0
2018-06-28 15:00:00,105.14,105.46,105.12,105.3,1058274.0,86.1092,86.3713,86.0929,86.2403,1058274.0
2018-06-28 15:30:00,105.29,105.3,104.86,104.94,1677388.0,86.2321,86.2403,85.8799,85.9454,1677388.0
2018-06-29 09:30:00,106.68,106.9,105.33,105.59,2583994.0,87.3705,87.5507,86.2648,86.4778,2583994.0
2018-06-29 10:00:00,105.59,106.0,105.34,105.76,946331.0,86.4778,86.8136,86.273,86.617,946331.0
2018-06-29 10:30:00,105.77,106.57,105.74,106.44,1186111.0,86.6252,87.2804,86.6006,87.1739,1186111.0
2018-06-29 11:00:00,106.44,106.85,106.43,106.67,1020585.0,87.1739,87.5097,87.1657,87.3623,1020585.0
2018-06-29 11:30:00,106.67,106.67,105.98,106.02,1084108.0,87.3623,87.3623,86.7972,86.83,1084108.0
2018-06-29 12:00:00,106.02,106.15,105.82,105.87,594269.0,86.83,86.9364,86.6662,86.7071,594269.0
2018-06-29 12:30:00,105.87,105.89,105.56,105.7,663930.0,86.7071,86.7235,86.4532,86.5679,663930.0
2018-06-29 13:00:00,105.71,106.04,105.7,105.78,414073.0,86.5761,86.8463,86.5679,86.6334,414073.0
2018-06-29 13:30:00,105.76,105.77,105.3,105.32,574679.0,86.617,86.6252,86.2403,86.2567,574679.0
2018-06-29 14:00:00,105.33,105.62,105.25,105.3,584551.0,86.2648,86.5024,86.1993,86.2403,584551.0
2018-06-29 14:30:00,105.3,105.45,105.24,105.41,566719.0,86.2403,86.3631,86.1911,86.3304,566719.0
2018-06-29 15:00:00,105.42,105.59,105.11,105.13,765604.0,86.3386,86.4778,86.0847,86.101,765604.0
2018-06-29 15:30:00,105.13,105.17,104.15,104.33,2968222.0,86.101,86.1338,85.2984,85.4458,2968222.0
2018-07-02 09:30:00,103.72,104.65,103.38,104.42,1626234.0,84.9463,85.7079,84.6678,85.5196,1626234.0
2018-07-02 10:00:00,104.39,104.71,104.06,104.08,939802.0,85.495,85.7571,85.2247,85.2411,939802.0
2018-07-02 10:30:00,104.09,104.53,104.08,104.29,697142.0,85.2493,85.6096,85.2411,85.4131,697142.0
2018-07-02 11:00:00,104.29,104.46,104.01,104.29,653486.0,85.4131,85.5523,85.1838,85.4131,653486.0
2018-07-02 11:30:00,104.28,104.28,104.06,104.18,471378.0,85.4049,85.4049,85.2247,85.323,471378.0
2018-07-02 12:00:00,104.17,104.19,104.0,104.09,394469.0,85.3148,85.3312,85.1756,85.2493,394469.0
2018-07-02 12:30:00,104.09,104.38,104.04,104.32,503217.0,85.2493,85.4868,85.2083,85.4377,503217.0
2018-07-02 13:00:00,104.32,104.46,104.19,104.29,460719.0,85.4377,85.5523,85.3312,85.4131,460719.0
2018-07-02 13:30:00,104.29,104.74,104.26,104.66,634204.0,85.4131,85.7816,85.3885,85.7161,634204.0
2018-07-02 14:00:00,104.66,104.71,104.45,104.55,494245.0,85.7161,85.7571,85.5441,85.626,494245.0
2018-07-02 14:30:00,104.54,104.63,104.29,104.46,403660.0,85.6178,85.6915,85.4131,85.5523,403660.0
2018-07-02 15:00:00,104.47,104.85,104.35,104.82,558115.0,85.5605,85.8717,85.4622,85.8472,558115.0
2018-07-02 15:30:00,104.82,105.09,104.61,105.04,1075961.0,85.8472,86.0683,85.6752,86.0273,1075961.0
2018-07-03 09:30:00,105.41,105.78,104.59,104.77,1263982.0,86.3304,86.6334,85.6588,85.8062,1263982.0
2018-07-03 10:00:00,104.77,104.84,104.44,104.63,1036494.0,85.8062,85.8635,85.5359,85.6915,1036494.0
2018-07-03 10:30:00,104.63,104.93,104.47,104.62,796667.0,85.6915,85.9372,85.5605,85.6834,796667.0
2018-07-03 11:00:00,104.62,104.84,104.37,104.54,823725.0,85.6834,85.8635,85.4786,85.6178,823725.0
2018-07-03 11:30:00,104.53,104.7,104.37,104.43,633402.0,85.6096,85.7489,85.4786,85.5277,633402.0
2018-07-03 12:00:00,104.43,104.48,104.26,104.28,650258.0,85.5277,85.5687,85.3885,85.4049,650258.0
2018-07-03 12:30:00,104.27,104.27,103.52,103.82,1454090.0,85.3967,85.3967,84.7825,85.0282,1454090.0
2018-07-05 09:30:00,104.17,104.36,103.56,104.07,1527038.0,85.7754,85.9319,85.2732,85.6931,1527038.0
2018-07-05 10:00:00,104.09,104.38,103.97,104.03,768733.0,85.7096,85.9484,85.6108,85.6602,768733.0
2018-07-05 10:30:00,104.04,104.28,103.8,103.84,794178.0,85.6684,85.866,85.4708,85.5037,794178.0
2018-07-05 11:00:00,103.83,104.17,103.74,103.98,869299.0,85.4955,85.7754,85.4214,85.619,869299.0
2018-07-05 11:30:00,103.98,104.21,103.94,104.04,517667.0,85.619,85.8084,85.5861,85.6684,517667.0
2018-07-05 12:00:00,104.04,104.36,104.03,104.12,408687.0,85.6684,85.9319,85.6602,85.7343,408687.0
2018-07-05 12:30:00,104.12,104.33,104.05,104.31,404238.0,85.7343,85.9072,85.6766,85.8907,404238.0
2018-07-05 13:00:00,104.3,104.35,104.1,104.14,287238.0,85.8825,85.9237,85.7178,85.7507,287238.0
2018-07-05 13:30:00,104.14,104.16,103.97,104.08,369683.0,85.7507,85.7672,85.6108,85.7013,369683.0
2018-07-05 14:00:00,104.09,104.27,103.69,103.82,591743.0,85.7096,85.8578,85.3802,85.4872,591743.0
2018-07-05 14:30:00,103.82,103.92,103.71,103.77,380696.0,85.4872,85.5696,85.3967,85.4461,380696.0
2018-07-05 15:00:00,103.77,103.92,103.59,103.66,506542.0,85.4461,85.5696,85.2979,85.3555,506542.0
2018-07-05 15:30:00,103.66,103.88,103.53,103.78,1212445.0,85.3555,85.5366,85.2484,85.4543,1212445.0
2018-07-06 09:30:00,103.12,104.07,102.2,103.94,2195987.0,84.9108,85.6931,84.1533,85.5861,2195987.0
2018-07-06 10:00:00,103.94,104.1,103.64,103.93,818581.0,85.5861,85.7178,85.339,85.5778,818581.0
2018-07-06 10:30:00,103.94,104.14,103.81,104.05,787673.0,85.5861,85.7507,85.479,85.6766,787673.0
2018-07-06 11:00:00,104.07,104.27,103.99,104.14,854788.0,85.6931,85.8578,85.6272,85.7507,854788.0
2018-07-06 11:30:00,104.14,104.45,104.13,104.3,591561.0,85.7507,86.006,85.7425,85.8825,591561.0
2018-07-06 12:00:00,104.3,104.5,104.27,104.46,617019.0,85.8825,86.0472,85.8578,86.0142,617019.0
2018-07-06 12:30:00,104.46,104.49,104.18,104.25,439744.0,86.0142,86.0389,85.7837,85.8413,439744.0
2018-07-06 13:00:00,104.25,104.4,104.25,104.34,325570.0,85.8413,85.9648,85.8413,85.9154,325570.0
2018-07-06 13:30:00,104.34,104.4,104.23,104.27,249099.0,85.9154,85.9648,85.8248,85.8578,249099.0
2018-07-06 14:00:00,104.28,104.29,104.19,104.24,328913.0,85.866,85.8742,85.7919,85.8331,328913.0
2018-07-06 14:30:00,104.24,104.37,104.07,104.31,536616.0,85.8331,85.9401,85.6931,85.8907,536616.0
2018-07-06 15:00:00,104.33,104.41,104.16,104.26,585095.0,85.9072,85.9731,85.7672,85.8495,585095.0
2018-07-06 15:30:00,104.25,104.28,103.95,104.05,1478713.0,85.8413,85.866,85.5943,85.6766,1478713.0
2018-07-09 09:30:00,104.71,106.43,104.71,106.23,2194395.0,86.2201,87.6364,86.2201,87.4717,2194395.0
2018-07-09 10:00:00,106.23,106.65,106.08,106.55,1198242.0,87.4717,87.8175,87.3482,87.7352,1198242.0
2018-07-09 10:30:00,106.55,106.87,106.52,106.78,862594.0,87.7352,87.9987,87.7105,87.9246,862594.0
2018-07-09 11:00:00,106.78,106.94,106.68,106.79,703805.0,87.9246,88.0563,87.8422,87.9328,703805.0
2018-07-09 11:30:00,106.79,106.8,106.5,106.71,576829.0,87.9328,87.941,87.694,87.8669,576829.0
2018-07-09 12:00:00,106.72,106.83,106.58,106.8,575851.0,87.8752,87.9657,87.7599,87.941,575851.0
2018-07-09 12:30:00,106.8,106.83,106.62,106.62,580927.0,87.941,87.9657,87.7928,87.7928,580927.0
2018-07-09 13:00:00,106.63,106.82,106.57,106.72,407146.0,87.801,87.9575,87.7516,87.8752,407146.0
2018-07-09 13:30:00,106.72,106.96,106.71,106.74,481195.0,87.8752,88.0728,87.8669,87.8916,481195.0
2018-07-09 14:00:00,106.74,107.24,106.72,107.18,714764.0,87.8916,88.3033,87.8752,88.2539,714764.0
2018-07-09 14:30:00,107.19,107.46,107.15,107.26,956449.0,88.2622,88.4845,88.2292,88.3198,956449.0
2018-07-09 15:00:00,107.25,107.39,107.14,107.39,646283.0,88.3116,88.4268,88.221,88.4268,646283.0
2018-07-09 15:30:00,107.4,107.44,107.19,107.29,1411814.0,88.4351,88.468,88.2622,88.3445,1411814.0
2018-07-10 09:30:00,108.04,108.4,107.18,107.51,2702226.0,88.9621,89.2585,88.2539,88.5257,2702226.0
2018-07-10 10:00:00,107.5,107.81,107.31,107.61,1170765.0,88.5174,88.7727,88.361,88.608,1170765.0
2018-07-10 10:30:00,107.61,107.69,107.3,107.69,643476.0,88.608,88.6739,88.3527,88.6739,643476.0
2018-07-10 11:00:00,107.69,107.9,107.38,107.4,707754.0,88.6739,88.8468,88.4186,88.4351,707754.0
2018-07-10 11:30:00,107.39,107.55,107.29,107.43,517389.0,88.4268,88.5586,88.3445,88.4598,517389.0
2018-07-10 12:00:00,107.43,107.43,107.08,107.17,567336.0,88.4598,88.4598,88.1716,88.2457,567336.0
2018-07-10 12:30:00,107.17,107.2,106.8,106.88,650809.0,88.2457,88.2704,87.941,88.0069,650809.0
2018-07-10 13:00:00,106.88,107.09,106.87,106.94,621657.0,88.0069,88.1798,87.9987,88.0563,621657.0
2018-07-10 13:30:00,106.94,106.98,106.67,106.88,503292.0,88.0563,88.0892,87.834,88.0069,503292.0
2018-07-10 14:00:00,106.89,106.94,106.68,106.8,555760.0,88.0151,88.0563,87.8422,87.941,555760.0
2018-07-10 14:30:00,106.81,106.87,106.73,106.8,597388.0,87.9493,87.9987,87.8834,87.941,597388.0
2018-07-10 15:00:00,106.81,106.81,106.68,106.7,599657.0,87.9493,87.9493,87.8422,87.8587,599657.0
2018-07-10 15:30:00,106.71,106.88,106.53,106.63,1853443.0,87.8669,88.0069,87.7187,87.801,1853443.0
2018-07-11 09:30:00,106.31,106.9,106.21,106.54,1376490.0,87.5376,88.0234,87.4552,87.7269,1376490.0
2018-07-11 10:00:00,106.55,106.82,106.44,106.66,659374.0,87.7352,87.9575,87.6446,87.8257,659374.0
2018-07-11 10:30:00,106.67,106.81,106.51,106.76,672376.0,87.834,87.9493,87.7022,87.9081,672376.0
2018-07-11 11:00:00,106.76,107.06,106.7,106.82,817454.0,87.9081,88.1551,87.8587,87.9575,817454.0
2018-07-11 11:30:00,106.81,106.88,106.56,106.57,467722.0,87.9493,88.0069,87.7434,87.7516,467722.0
2018-07-11 12:00:00,106.57,106.85,106.55,106.84,300138.0,87.7516,87.9822,87.7352,87.974,300138.0
2018-07-11 12:30:00,106.84,107.03,106.77,106.85,416316.0,87.974,88.1304,87.9163,87.9822,416316.0
2018-07-11 13:00:00,106.86,106.97,106.68,106.92,392543.0,87.9904,88.081,87.8422,88.0398,392543.0
2018-07-11 13:30:00,106.91,107.03,106.45,106.48,427583.0,88.0316,88.1304,87.6528,87.6775,427583.0
2018-07-11 14:00:00,106.48,106.71,106.3,106.66,544988.0,87.6775,87.8669,87.5293,87.8257,544988.0
2018-07-11 14:30:00,106.66,106.83,106.56,106.61,434578.0,87.8257,87.9657,87.7434,87.7846,434578.0
2018-07-11 15:00:00,106.6,106.77,106.5,106.54,463066.0,87.7763,87.9163,87.694,87.7269,463066.0
2018-07-11 15:30:00,106.55,106.72,106.34,106.42,1106915.0,87.7352,87.8752,87.5623,87.6281,1106915.0
2018-07-12 09:30:00,107.42,107.56,106.32,106.45,1460512.0,88.4515,88.5668,87.5458,87.6528,1460512.0
2018-07-12 10:00:00,106.47,106.7,106.17,106.36,983273.0,87.6693,87.8587,87.4223,87.5787,983273.0
2018-07-12 10:30:00,106.37,106.45,106.08,106.22,621840.0,87.587,87.6528,87.3482,87.4634,621840.0
2018-07-12 11:00:00,106.22,106.31,105.97,106.04,512652.0,87.4634,87.5376,87.2576,87.3152,512652.0
2018-07-12 11:30:00,106.04,106.49,105.97,106.42,633682.0,87.3152,87.6858,87.2576,87.6281,633682.0
2018-07-12 12:00:00,106.43,106.54,106.31,106.54,436388.0,87.6364,87.7269,87.5376,87.7269,436388.0
2018-07-12 12:30:00,106.54,106.67,106.36,106.66,521787.0,87.7269,87.834,87.5787,87.8257,521787.0
2018-07-12 13:00:00,106.66,106.76,106.5,106.68,546659.0,87.8257,87.9081,87.694,87.8422,546659.0
2018-07-12 13:30:00,106.68,106.79,106.5,106.6,598182.0,87.8422,87.9328,87.694,87.7763,598182.0
2018-07-12 14:00:00,106.61,106.85,106.45,106.84,584783.0,87.7846,87.9822,87.6528,87.974,584783.0
2018-07-12 14:30:00,106.83,106.85,106.52,106.56,590113.0,87.9657,87.9822,87.7105,87.7434,590113.0
2018-07-12 15:00:00,106.56,106.74,106.27,106.74,918929.0,87.7434,87.8916,87.5046,87.8916,918929.0
2018-07-12 15:30:00,106.74,106.91,106.66,106.81,1706173.0,87.8916,88.0316,87.8257,87.9493,1706173.0
2018-07-13 09:30:00,107.3,107.54,105.14,105.68,3765417.0,88.3527,88.5504,86.5742,87.0188,3765417.0
2018-07-13 10:00:00,105.68,107.0,105.65,106.6,3294902.0,87.0188,88.1057,86.9941,87.7763,3294902.0
2018-07-13 10:30:00,106.6,107.6,106.31,107.27,2036306.0,87.7763,88.5998,87.5376,88.328,2036306.0
2018-07-13 11:00:00,107.28,107.8,106.35,107.23,2026480.0,88.3363,88.7644,87.5705,88.2951,2026480.0
2018-07-13 11:30:00,107.22,107.3,106.55,106.96,1186219.0,88.2869,88.3527,87.7352,88.0728,1186219.0
2018-07-13 12:00:00,106.96,107.25,106.79,107.09,679047.0,88.0728,88.3116,87.9328,88.1798,679047.0
2018-07-13 12:30:00,107.09,107.17,106.8,107.03,609215.0,88.1798,88.2457,87.941,88.1304,609215.0
2018-07-13 13:00:00,107.03,107.05,106.75,106.77,626534.0,88.1304,88.1469,87.8999,87.9163,626534.0
2018-07-13 13:30:00,106.77,106.79,106.4,106.66,702512.0,87.9163,87.9328,87.6117,87.8257,702512.0
2018-07-13 14:00:00,106.66,106.68,106.33,106.39,489645.0,87.8257,87.8422,87.554,87.6034,489645.0
2018-07-13 14:30:00,106.38,106.47,106.2,106.38,517542.0,87.5952,87.6693,87.447,87.5952,517542.0
2018-07-13 15:00:00,106.39,106.66,106.24,106.36,607997.0,87.6034,87.8257,87.4799,87.5787,607997.0
2018-07-13 15:30:00,106.35,106.48,106.24,106.33,1416177.0,87.5705,87.6775,87.4799,87.554,1416177.0
2018-07-16 09:30:00,107.05,108.37,106.98,107.99,3384234.0,88.1469,89.2338,88.0892,88.9209,3384234.0
2018-07-16 10:00:00,108.0,108.38,107.95,108.36,1724039.0,88.9291,89.242,88.888,89.2256,1724039.0
2018-07-16 10:30:00,108.36,108.66,108.07,108.39,1518940.0,89.2256,89.4726,88.9868,89.2503,1518940.0
2018-07-16 11:00:00,108.38,108.9,108.36,108.88,1337085.0,89.242,89.6702,89.2256,89.6537,1337085.0
2018-07-16 11:30:00,108.88,109.35,108.85,109.31,1157641.0,89.6537,90.0407,89.629,90.0078,1157641.0
2018-07-16 12:00:00,109.31,109.32,109.01,109.3,732554.0,90.0078,90.016,89.7608,89.9996,732554.0
2018-07-16 12:30:00,109.3,109.51,109.19,109.46,722750.0,89.9996,90.1725,89.909,90.1313,722750.0
2018-07-16 13:00:00,109.47,109.97,109.39,109.97,1012659.0,90.1396,90.5513,90.0737,90.5513,1012659.0
2018-07-16 13:30:00,109.97,110.23,109.9,110.22,1586155.0,90.5513,90.7653,90.4936,90.7571,1586155.0
2018-07-16 14:00:00,110.22,110.47,110.18,110.41,1285820.0,90.7571,90.963,90.7242,90.9136,1285820.0
2018-07-16 14:30:00,110.41,110.44,109.94,110.05,937976.0,90.9136,90.9383,90.5266,90.6171,937976.0
2018-07-16 15:00:00,110.05,110.49,110.0,110.48,1100520.0,90.6171,90.9794,90.576,90.9712,1100520.0
2018-07-16 15:30:00,110.48,110.77,110.37,110.54,2868711.0,90.9712,91.21,90.8806,91.0206,2868711.0
2018-07-17 09:30:00,110.69,110.9,109.74,110.43,1875370.0,91.1441,91.317,90.3619,90.93,1875370.0
2018-07-17 10:00:00,110.43,110.88,110.17,110.62,1286982.0,90.93,91.3006,90.7159,91.0865,1286982.0
2018-07-17 10:30:00,110.62,110.83,110.35,110.77,938399.0,91.0865,91.2594,90.8642,91.21,938399.0
2018-07-17 11:00:00,110.77,110.91,110.44,110.8,1101878.0,91.21,91.3253,90.9383,91.2347,1101878.0
2018-07-17 11:30:00,110.8,110.87,110.4,110.55,894428.0,91.2347,91.2923,90.9053,91.0288,894428.0
2018-07-17 12:00:00,110.55,110.93,110.53,110.65,679984.0,91.0288,91.3417,91.0124,91.1112,679984.0
2018-07-17 12:30:00,110.66,110.71,110.43,110.69,433293.0,91.1194,91.1606,90.93,91.1441,433293.0
2018-07-17 13:00:00,110.69,110.77,110.41,110.43,452714.0,91.1441,91.21,90.9136,90.93,452714.0
2018-07-17 13:30:00,110.42,110.56,110.27,110.29,440665.0,90.9218,91.0371,90.7983,90.8148,440665.0
2018-07-17 14:00:00,110.29,110.59,110.15,110.57,469001.0,90.8148,91.0618,90.6995,91.0453,469001.0
2018-07-17 14:30:00,110.55,110.59,110.42,110.44,451730.0,91.0288,91.0618,90.9218,90.9383,451730.0
2018-07-17 15:00:00,110.44,110.79,110.41,110.69,440911.0,90.9383,91.2265,90.9136,91.1441,440911.0
2018-07-17 15:30:00,110.69,110.76,110.43,110.51,1156603.0,91.1441,91.2018,90.93,90.9959,1156603.0
2018-07-18 09:30:00,110.42,110.92,110.2,110.79,1492987.0,90.9218,91.3335,90.7406,91.2265,1492987.0
2018-07-18 10:00:00,110.78,111.2,110.58,111.1,1018888.0,91.2182,91.5641,91.0535,91.4817,1018888.0
2018-07-18 10:30:00,111.1,111.32,110.71,111.31,844291.0,91.4817,91.6629,91.1606,91.6546,844291.0
2018-07-18 11:00:00,111.31,111.87,111.3,111.67,1102005.0,91.6546,92.1158,91.6464,91.9511,1102005.0
2018-07-18 11:30:00,111.67,111.89,111.49,111.66,767150.0,91.9511,92.1322,91.8029,91.9428,767150.0
2018-07-18 12:00:00,111.67,112.12,111.61,111.93,875869.0,91.9511,92.3216,91.9017,92.1652,875869.0
2018-07-18 12:30:00,111.93,111.94,111.53,111.67,695777.0,92.1652,92.1734,91.8358,91.9511,695777.0
2018-07-18 13:00:00,111.67,111.67,111.07,111.21,719649.0,91.9511,91.9511,91.457,91.5723,719649.0
2018-07-18 13:30:00,111.22,111.37,111.09,111.24,572029.0,91.5805,91.704,91.4735,91.597,572029.0
2018-07-18 14:00:00,111.23,111.34,111.14,111.2,375087.0,91.5888,91.6793,91.5147,91.5641,375087.0
2018-07-18 14:30:00,111.2,111.4,111.13,111.36,365613.0,91.5641,91.7287,91.5064,91.6958,365613.0
2018-07-18 15:00:00,111.36,111.36,111.21,111.31,400986.0,91.6958,91.6958,91.5723,91.6546,400986.0
2018-07-18 15:30:00,111.31,111.57,111.22,111.52,1382946.0,91.6546,91.8687,91.5805,91.8276,1382946.0
2018-07-19 09:30:00,111.06,111.09,109.75,109.97,1941547.0,91.4488,91.4735,90.3701,90.5513,1941547.0
2018-07-19 10:00:00,109.97,110.43,109.9,110.05,1204381.0,90.5513,90.93,90.4936,90.6171,1204381.0
2018-07-19 10:30:00,110.04,110.64,109.86,110.5,1159333.0,90.6089,91.103,90.4607,90.9877,1159333.0
2018-07-19 11:00:00,110.49,110.67,110.32,110.36,652812.0,90.9794,91.1277,90.8395,90.8724,652812.0
2018-07-19 11:30:00,110.35,110.54,110.33,110.48,474614.0,90.8642,91.0206,90.8477,90.9712,474614.0
2018-07-19 12:00:00,110.48,110.51,109.95,110.04,500610.0,90.9712,90.9959,90.5348,90.6089,500610.0
2018-07-19 12:30:00,110.04,110.14,109.85,109.97,516280.0,90.6089,90.6912,90.4525,90.5513,516280.0
2018-07-19 13:00:00,109.98,110.19,109.73,109.96,847006.0,90.5595,90.7324,90.3536,90.543,847006.0
2018-07-19 13:30:00,109.96,110.38,109.85,110.37,514755.0,90.543,90.8889,90.4525,90.8806,514755.0
2018-07-19 14:00:00,110.38,110.39,110.08,110.27,547917.0,90.8889,90.8971,90.6418,90.7983,547917.0
2018-07-19 14:30:00,110.26,110.28,109.92,110.01,532668.0,90.7901,90.8065,90.5101,90.5842,532668.0
2018-07-19 15:00:00,110.01,110.11,109.83,110.01,595773.0,90.5842,90.6665,90.436,90.5842,595773.0
2018-07-19 15:30:00,110.01,110.1,109.75,109.87,1707769.0,90.5842,90.6583,90.3701,90.4689,1707769.0
2018-07-20 09:30:00,110.0,111.16,109.78,111.14,2438628.0,90.576,91.5311,90.3948,91.5147,2438628.0
2018-07-20 10:00:00,111.15,111.17,110.88,111.0,842849.0,91.5229,91.5394,91.3006,91.3994,842849.0
2018-07-20 10:30:00,111.01,111.1,110.8,110.96,813968.0,91.4076,91.4817,91.2347,91.3664,813968.0
2018-07-20 11:00:00,110.96,111.42,110.92,111.38,768214.0,91.3664,91.7452,91.3335,91.7123,768214.0
2018-07-20 11:30:00,111.38,111.53,111.28,111.51,705118.0,91.7123,91.8358,91.6299,91.8193,705118.0
2018-07-20 12:00:00,111.5,111.65,111.44,111.6,950611.0,91.8111,91.9346,91.7617,91.8934,950611.0
2018-07-20 12:30:00,111.59,111.74,111.54,111.58,859826.0,91.8852,92.0087,91.844,91.877,859826.0
2018-07-20 13:00:00,111.58,111.72,111.44,111.49,614942.0,91.877,91.9922,91.7617,91.8029,614942.0
2018-07-20 13:30:00,111.48,111.63,111.32,111.59,389392.0,91.7946,91.9181,91.6629,91.8852,389392.0
2018-07-20 14:00:00,111.58,111.6,111.19,111.2,406188.0,91.877,91.8934,91.5558,91.5641,406188.0
2018-07-20 14:30:00,111.2,111.27,111.01,111.22,550144.0,91.5641,91.6217,91.4076,91.5805,550144.0
2018-07-20 15:00:00,111.21,111.26,111.04,111.05,536811.0,91.5723,91.6135,91.4323,91.4406,536811.0
2018-07-20 15:30:00,111.05,111.45,111.05,111.29,1358586.0,91.4406,91.7699,91.4406,91.6382,1358586.0
2018-07-23 09:30:00,111.06,112.75,110.93,112.62,1980197.0,91.4488,92.8404,91.3417,92.7333,1980197.0
2018-07-23 10:00:00,112.61,112.84,112.21,112.26,1191792.0,92.7251,92.9145,92.3957,92.4369,1191792.0
2018-07-23 10:30:00,112.26,112.65,112.13,112.6,673146.0,92.4369,92.758,92.3298,92.7168,673146.0
2018-07-23 11:00:00,112.61,113.49,112.6,113.48,1374073.0,92.7251,93.4497,92.7168,93.4415,1374073.0
2018-07-23 11:30:00,113.47,113.74,113.41,113.73,1279480.0,93.4332,93.6555,93.3838,93.6473,1279480.0
2018-07-23 12:00:00,113.73,114.02,113.63,114.0,999884.0,93.6473,93.8861,93.565,93.8696,999884.0
2018-07-23 12:30:00,114.01,114.24,113.87,114.02,1010129.0,93.8779,94.0673,93.7626,93.8861,1010129.0
2018-07-23 13:00:00,114.02,114.16,113.84,113.91,777149.0,93.8861,94.0014,93.7379,93.7955,777149.0
2018-07-23 13:30:00,113.91,113.99,113.46,113.57,883123.0,93.7955,93.8614,93.425,93.5156,883123.0
2018-07-23 14:00:00,113.56,113.69,113.45,113.59,713445.0,93.5073,93.6144,93.4168,93.532,713445.0
2018-07-23 14:30:00,113.6,113.81,113.54,113.72,849391.0,93.5403,93.7132,93.4909,93.6391,849391.0
2018-07-23 15:00:00,113.73,113.93,113.66,113.72,970449.0,93.6473,93.812,93.5897,93.6391,970449.0
2018-07-23 15:30:00,113.72,113.75,113.32,113.35,2232511.0,93.6391,93.6638,93.3097,93.3344,2232511.0
2018-07-24 09:30:00,113.55,114.55,113.42,114.26,2261623.0,93.4991,94.3225,93.3921,94.0837,2261623.0
2018-07-24 10:00:00,114.26,114.7,114.16,114.38,1297471.0,94.0837,94.446,94.0014,94.1825,1297471.0
2018-07-24 10:30:00,114.38,114.58,114.31,114.48,879782.0,94.1825,94.3472,94.1249,94.2649,879782.0
2018-07-24 11:00:00,114.48,114.56,113.99,114.31,1199087.0,94.2649,94.3307,93.8614,94.1249,1199087.0
2018-07-24 11:30:00,114.31,114.39,114.09,114.31,833505.0,94.1249,94.1908,93.9437,94.1249,833505.0
2018-07-24 12:00:00,114.32,114.43,114.21,114.43,490929.0,94.1331,94.2237,94.0426,94.2237,490929.0
2018-07-24 12:30:00,114.43,114.65,114.34,114.63,593620.0,94.2237,94.4049,94.1496,94.3884,593620.0
2018-07-24 13:00:00,114.63,114.78,114.29,114.36,631047.0,94.3884,94.5119,94.1084,94.1661,631047.0
2018-07-24 13:30:00,114.36,114.39,114.01,114.21,687442.0,94.1661,94.1908,93.8779,94.0426,687442.0
2018-07-24 14:00:00,114.21,114.22,113.78,113.85,834174.0,94.0426,94.0508,93.6885,93.7461,834174.0
2018-07-24 14:30:00,113.85,114.12,113.74,114.05,439155.0,93.7461,93.9684,93.6555,93.9108,439155.0
2018-07-24 15:00:00,114.06,114.09,113.93,113.97,384409.0,93.919,93.9437,93.812,93.8449,384409.0
2018-07-24 15:30:00,113.96,114.32,113.89,114.15,1195134.0,93.8367,94.1331,93.7791,93.9931,1195134.0
2018-07-25 09:30:00,113.88,114.24,113.62,113.8,973674.0,93.7708,94.0673,93.5567,93.705,973674.0
2018-07-25 10:00:00,113.82,113.92,113.38,113.6,722325.0,93.7214,93.8038,93.3591,93.5403,722325.0
2018-07-25 10:30:00,113.61,114.27,113.53,114.17,872082.0,93.5485,94.092,93.4826,94.0096,872082.0
2018-07-25 11:00:00,114.15,114.23,113.75,114.09,567024.0,93.9931,94.059,93.6638,93.9437,567024.0
2018-07-25 11:30:00,114.09,114.24,113.75,114.23,674029.0,93.9437,94.0673,93.6638,94.059,674029.0
2018-07-25 12:00:00,114.24,114.51,114.19,114.31,595268.0,94.0673,94.2896,94.0261,94.1249,595268.0
2018-07-25 12:30:00,114.32,114.51,114.1,114.48,550138.0,94.1331,94.2896,93.952,94.2649,550138.0
2018-07-25 13:00:00,114.49,114.5,113.94,114.02,426993.0,94.2731,94.2813,93.8202,93.8861,426993.0
2018-07-25 13:30:00,114.02,114.32,113.98,114.29,418101.0,93.8861,94.1331,93.8532,94.1084,418101.0
2018-07-25 14:00:00,114.28,114.49,114.19,114.43,521601.0,94.1002,94.2731,94.0261,94.2237,521601.0
2018-07-25 14:30:00,114.43,114.7,114.42,114.63,682900.0,94.2237,94.446,94.2155,94.3884,682900.0
2018-07-25 15:00:00,114.63,114.82,114.61,114.73,521155.0,94.3884,94.5448,94.3719,94.4707,521155.0
2018-07-25 15:30:00,114.74,115.52,114.64,115.16,2464863.0,94.479,95.1212,94.3966,94.8248,2464863.0
2018-07-26 09:30:00,115.42,115.59,115.02,115.21,1182547.0,95.0389,95.1789,94.7095,94.866,1182547.0
2018-07-26 10:00:00,115.24,115.25,114.76,114.83,725942.0,94.8907,94.8989,94.4954,94.5531,725942.0
2018-07-26 10:30:00,114.83,115.19,114.77,115.13,700973.0,94.5531,94.8495,94.5037,94.8001,700973.0
2018-07-26 11:00:00,115.13,115.36,115.0,115.06,604454.0,94.8001,94.9895,94.6931,94.7425,604454.0
2018-07-26 11:30:00,115.06,115.36,114.99,115.35,476497.0,94.7425,94.9895,94.6848,94.9812,476497.0
2018-07-26 12:00:00,115.35,115.49,115.14,115.22,455495.0,94.9812,95.0965,94.8083,94.8742,455495.0
2018-07-26 12:30:00,115.22,115.27,114.93,114.97,448557.0,94.8742,94.9154,94.6354,94.6684,448557.0
2018-07-26 13:00:00,114.97,115.22,114.93,115.15,362524.0,94.6684,94.8742,94.6354,94.8166,362524.0
2018-07-26 13:30:00,115.15,115.17,114.96,114.99,311481.0,94.8166,94.833,94.6601,94.6848,311481.0
2018-07-26 14:00:00,114.99,114.99,114.58,114.85,590439.0,94.6848,94.6848,94.3472,94.5695,590439.0
2018-07-26 14:30:00,114.83,115.09,114.8,114.97,352451.0,94.5531,94.7672,94.5284,94.6684,352451.0
2018-07-26 15:00:00,114.97,114.98,114.8,114.89,411925.0,94.6684,94.6766,94.5284,94.6025,411925.0
2018-07-26 15:30:00,114.89,114.96,114.6,114.84,983319.0,94.6025,94.6601,94.3637,94.5613,983319.0
2018-07-27 09:30:00,115.19,115.74,115.08,115.42,1430668.0,94.8495,95.3024,94.7589,95.0389,1430668.0
2018-07-27 10:00:00,115.42,115.89,115.32,115.49,980518.0,95.0389,95.4259,94.9565,95.0965,980518.0
2018-07-27 10:30:00,115.47,115.88,115.38,115.81,935796.0,95.0801,95.4177,95.006,95.36,935796.0
2018-07-27 11:00:00,115.81,115.82,115.47,115.79,602268.0,95.36,95.3683,95.0801,95.3436,602268.0
2018-07-27 11:30:00,115.79,115.79,115.2,115.23,455275.0,95.3436,95.3436,94.8577,94.8824,455275.0
2018-07-27 12:00:00,115.24,115.48,115.15,115.46,535736.0,94.8907,95.0883,94.8166,95.0718,535736.0
2018-07-27 12:30:00,115.46,115.46,114.97,115.02,623997.0,95.0718,95.0718,94.6684,94.7095,623997.0
2018-07-27 13:00:00,115.01,115.27,114.81,115.27,564835.0,94.7013,94.9154,94.5366,94.9154,564835.0
2018-07-27 13:30:00,115.27,115.8,115.25,115.77,563626.0,94.9154,95.3518,94.8989,95.3271,563626.0
2018-07-27 14:00:00,115.78,115.82,115.54,115.71,480283.0,95.3353,95.3683,95.1377,95.2777,480283.0
2018-07-27 14:30:00,115.71,115.95,115.64,115.81,589584.0,95.2777,95.4753,95.22,95.36,589584.0
2018-07-27 15:00:00,115.82,115.97,115.81,115.94,534457.0,95.3683,95.4918,95.36,95.4671,534457.0
2018-07-27 15:30:00,115.94,116.3,115.93,116.04,1869557.0,95.4671,95.7635,95.4588,95.5494,1869557.0
2018-07-30 09:30:00,116.28,117.39,116.06,117.29,1482163.0,95.747,96.661,95.5659,96.5787,1482163.0
2018-07-30 10:00:00,117.29,117.57,116.88,117.56,1181029.0,96.5787,96.8092,96.2411,96.801,1181029.0
2018-07-30 10:30:00,117.56,117.61,116.83,116.85,1080057.0,96.801,96.8422,96.1999,96.2164,1080057.0
2018-07-30 11:00:00,116.85,116.99,116.68,116.81,949368.0,96.2164,96.3317,96.0764,96.1834,949368.0
2018-07-30 11:30:00,116.82,116.88,116.45,116.5,605845.0,96.1917,96.2411,95.887,95.9282,605845.0
2018-07-30 12:00:00,116.5,116.53,116.28,116.45,652119.0,95.9282,95.9529,95.747,95.887,652119.0
2018-07-30 12:30:00,116.46,116.76,116.44,116.72,840876.0,95.8952,96.1423,95.8788,96.1093,840876.0
2018-07-30 13:00:00,116.71,117.41,116.65,117.33,672389.0,96.1011,96.6775,96.0517,96.6116,672389.0
2018-07-30 13:30:00,117.33,117.4,117.18,117.3,417972.0,96.6116,96.6693,96.4881,96.5869,417972.0
2018-07-30 14:00:00,117.31,117.4,117.23,117.28,420467.0,96.5951,96.6693,96.5293,96.5704,420467.0
2018-07-30 14:30:00,117.28,117.47,116.83,116.9,616276.0,96.5704,96.7269,96.1999,96.2575,616276.0
2018-07-30 15:00:00,116.9,116.97,116.55,116.64,610777.0,96.2575,96.3152,95.9694,96.0435,610777.0
2018-07-30 15:30:00,116.65,116.8,116.54,116.74,1287650.0,96.0517,96.1752,95.9611,96.1258,1287650.0
2018-07-31 09:30:00,117.08,117.08,115.92,116.05,1700213.0,96.4058,96.4058,95.4506,95.5576,1700213.0
2018-07-31 10:00:00,116.07,116.23,115.42,115.6,1371429.0,95.5741,95.7059,95.0389,95.1871,1371429.0
2018-07-31 10:30:00,115.59,115.6,115.2,115.33,791381.0,95.1789,95.1871,94.8577,94.9648,791381.0
2018-07-31 11:00:00,115.33,115.45,115.17,115.18,976624.0,94.9648,95.0636,94.833,94.8413,976624.0
2018-07-31 11:30:00,115.18,115.84,115.18,115.8,626447.0,94.8413,95.3847,94.8413,95.3518,626447.0
2018-07-31 12:00:00,115.81,116.04,115.54,116.01,700678.0,95.36,95.5494,95.1377,95.5247,700678.0
2018-07-31 12:30:00,116.0,116.02,115.6,115.67,482283.0,95.5165,95.5329,95.1871,95.2447,482283.0
2018-07-31 13:00:00,115.66,115.73,115.51,115.67,351372.0,95.2365,95.2941,95.113,95.2447,351372.0
2018-07-31 13:30:00,115.66,116.04,115.64,115.69,515911.0,95.2365,95.5494,95.22,95.2612,515911.0
2018-07-31 14:00:00,115.7,115.76,115.38,115.53,519390.0,95.2694,95.3189,95.006,95.1295,519390.0
2018-07-31 14:30:00,115.53,115.61,115.3,115.31,505836.0,95.1295,95.1953,94.9401,94.9483,505836.0
2018-07-31 15:00:00,115.31,115.33,115.04,115.09,752303.0,94.9483,94.9648,94.726,94.7672,752303.0
2018-07-31 15:30:00,115.09,115.13,114.82,114.91,2140255.0,94.7672,94.8001,94.5448,94.6189,2140255.0
2018-08-01 09:30:00,115.75,116.69,115.34,115.94,1980323.0,95.3106,96.0846,94.973,95.4671,1980323.0
2018-08-01 10:00:00,115.93,116.38,115.87,116.34,1177299.0,95.4588,95.8294,95.4094,95.7964,1177299.0
2018-08-01 10:30:00,116.33,116.62,116.21,116.38,690929.0,95.7882,96.027,95.6894,95.8294,690929.0
2018-08-01 11:00:00,116.38,116.46,115.67,115.68,628881.0,95.8294,95.8952,95.2447,95.253,628881.0
2018-08-01 11:30:00,115.68,115.85,115.28,115.75,749426.0,95.253,95.393,94.9236,95.3106,749426.0
2018-08-01 12:00:00,115.74,115.76,115.38,115.53,760437.0,95.3024,95.3189,95.006,95.1295,760437.0
2018-08-01 12:30:00,115.53,115.97,115.47,115.88,611645.0,95.1295,95.4918,95.0801,95.4177,611645.0
2018-08-01 13:00:00,115.87,116.14,115.79,115.8,674538.0,95.4094,95.6317,95.3436,95.3518,674538.0
2018-08-01 13:30:00,115.79,115.93,115.59,115.85,719072.0,95.3436,95.4588,95.1789,95.393,719072.0
2018-08-01 14:00:00,115.81,116.08,115.59,116.01,924745.0,95.36,95.5823,95.1789,95.5247,924745.0
2018-08-01 14:30:00,116.01,116.1,115.91,116.07,487793.0,95.5247,95.5988,95.4424,95.5741,487793.0
2018-08-01 15:00:00,116.09,116.11,115.9,115.97,590225.0,95.5906,95.607,95.4341,95.4918,590225.0
2018-08-01 15:30:00,115.96,116.12,115.5,115.65,1261136.0,95.4835,95.6153,95.1048,95.2283,1261136.0
2018-08-02 09:30:00,114.57,115.27,114.33,115.16,1119613.0,94.339,94.9154,94.1414,94.8248,1119613.0
2018-08-02 10:00:00,115.18,115.45,115.02,115.29,656502.0,94.8413,95.0636,94.7095,94.9318,656502.0
2018-08-02 10:30:00,115.31,115.45,114.69,114.8,655230.0,94.9483,95.0636,94.4378,94.5284,655230.0
2018-08-02 11:00:00,114.81,115.31,114.79,115.0,427780.0,94.5366,94.9483,94.5201,94.6931,427780.0
2018-08-02 11:30:00,115.01,115.26,114.9,115.08,467975.0,94.7013,94.9071,94.6107,94.7589,467975.0
2018-08-02 12:00:00,115.08,115.45,115.0,115.4,402499.0,94.7589,95.0636,94.6931,95.0224,402499.0
2018-08-02 12:30:00,115.39,115.53,115.24,115.42,330333.0,95.0142,95.1295,94.8907,95.0389,330333.0
2018-08-02 13:00:00,115.42,115.46,115.24,115.39,319326.0,95.0389,95.0718,94.8907,95.0142,319326.0
2018-08-02 13:30:00,115.4,115.62,115.39,115.62,322377.0,95.0224,95.2036,95.0142,95.2036,322377.0
2018-08-02 14:00:00,115.62,115.7,115.53,115.59,403171.0,95.2036,95.2694,95.1295,95.1789,403171.0
2018-08-02 14:30:00,115.59,116.0,115.56,115.98,483963.0,95.1789,95.5165,95.1542,95.5,483963.0
2018-08-02 15:00:00,115.98,116.11,115.88,116.09,507472.0,95.5,95.607,95.4177,95.5906,507472.0
2018-08-02 15:30:00,116.09,116.25,115.93,116.16,1561289.0,95.5906,95.7223,95.4588,95.6482,1561289.0
2018-08-03 09:30:00,116.0,116.71,115.94,116.3,1352573.0,95.5165,96.1011,95.4671,95.7635,1352573.0
2018-08-03 10:00:00,116.29,116.5,116.11,116.42,847276.0,95.7553,95.9282,95.607,95.8623,847276.0
2018-08-03 10:30:00,116.42,116.45,116.21,116.25,712194.0,95.8623,95.887,95.6894,95.7223,712194.0
2018-08-03 11:00:00,116.25,116.61,116.18,116.52,681960.0,95.7223,96.0188,95.6647,95.9446,681960.0
2018-08-03 11:30:00,116.52,116.71,116.41,116.58,537194.0,95.9446,96.1011,95.8541,95.9941,537194.0
2018-08-03 12:00:00,116.58,117.01,116.55,116.95,733832.0,95.9941,96.3481,95.9694,96.2987,733832.0
2018-08-03 12:30:00,116.94,116.97,116.77,116.82,349246.0,96.2905,96.3152,96.1505,96.1917,349246.0
2018-08-03 13:00:00,116.82,117.02,116.82,116.99,428027.0,96.1917,96.3564,96.1917,96.3317,428027.0
2018-08-03 13:30:00,116.99,117.04,116.87,117.03,349922.0,96.3317,96.3728,96.2328,96.3646,349922.0
2018-08-03 14:00:00,117.02,117.13,116.92,116.94,405841.0,96.3564,96.4469,96.274,96.2905,405841.0
2018-08-03 14:30:00,116.93,116.99,116.86,116.99,313906.0,96.2822,96.3317,96.2246,96.3317,313906.0
2018-08-03 15:00:00,116.99,117.06,116.97,117.01,522785.0,96.3317,96.3893,96.3152,96.3481,522785.0
2018-08-03 15:30:00,117.02,117.11,116.88,117.06,1532564.0,96.3564,96.4305,96.2411,96.3893,1532564.0
2018-08-06 09:30:00,116.79,116.95,116.18,116.64,1375489.0,96.167,96.2987,95.6647,96.0435,1375489.0
2018-08-06 10:00:00,116.63,116.86,116.56,116.66,653368.0,96.0352,96.2246,95.9776,96.0599,653368.0
2018-08-06 10:30:00,116.65,116.95,116.65,116.9,513180.0,96.0517,96.2987,96.0517,96.2575,513180.0
2018-08-06 11:00:00,116.9,116.95,116.49,116.59,493747.0,96.2575,96.2987,95.9199,96.0023,493747.0
2018-08-06 11:30:00,116.59,117.14,116.57,117.12,615513.0,96.0023,96.4552,95.9858,96.4387,615513.0
2018-08-06 12:00:00,117.13,117.49,117.12,117.47,567121.0,96.4469,96.7434,96.4387,96.7269,567121.0
2018-08-06 12:30:00,117.47,117.53,117.31,117.35,369823.0,96.7269,96.7763,96.5951,96.6281,369823.0
2018-08-06 13:00:00,117.35,117.52,117.12,117.15,437775.0,96.6281,96.7681,96.4387,96.4634,437775.0
2018-08-06 13:30:00,117.16,117.27,117.09,117.17,314079.0,96.4716,96.5622,96.414,96.4799,314079.0
2018-08-06 14:00:00,117.17,117.2,117.05,117.1,314700.0,96.4799,96.5046,96.3811,96.4222,314700.0
2018-08-06 14:30:00,117.09,117.23,117.06,117.06,307174.0,96.414,96.5293,96.3893,96.3893,307174.0
2018-08-06 15:00:00,117.06,117.15,117.02,117.11,363504.0,96.3893,96.4634,96.3564,96.4305,363504.0
2018-08-06 15:30:00,117.11,117.18,117.03,117.11,914036.0,96.4305,96.4881,96.3646,96.4305,914036.0
2018-08-07 09:30:00,117.74,118.1,117.51,118.08,1354395.0,96.9492,97.2456,96.7598,97.2292,1354395.0
2018-08-07 10:00:00,118.09,118.2,117.92,117.93,747558.0,97.2374,97.328,97.0974,97.1057,747558.0
2018-08-07 10:30:00,117.92,118.29,117.89,118.18,747419.0,97.0974,97.4021,97.0727,97.3115,747419.0
2018-08-07 11:00:00,118.18,118.24,117.86,117.9,611886.0,97.3115,97.3609,97.048,97.081,611886.0
2018-08-07 11:30:00,117.9,118.15,117.77,118.15,635931.0,97.081,97.2868,96.9739,97.2868,635931.0
2018-08-07 12:00:00,118.15,118.22,117.96,117.98,404593.0,97.2868,97.3445,97.1304,97.1468,404593.0
2018-08-07 12:30:00,117.99,118.0,117.84,117.91,327933.0,97.1551,97.1633,97.0316,97.0892,327933.0
2018-08-07 13:00:00,117.91,118.0,117.81,117.89,293040.0,97.0892,97.1633,97.0069,97.0727,293040.0
2018-08-07 13:30:00,117.9,117.9,117.7,117.79,416861.0,97.081,97.081,96.9163,96.9904,416861.0
2018-08-07 14:00:00,117.79,117.91,117.73,117.78,388549.0,96.9904,97.0892,96.941,96.9822,388549.0
2018-08-07 14:30:00,117.78,117.85,117.63,117.83,410979.0,96.9822,97.0398,96.8586,97.0233,410979.0
2018-08-07 15:00:00,117.83,117.9,117.75,117.76,336815.0,97.0233,97.081,96.9575,96.9657,336815.0
2018-08-07 15:30:00,117.76,117.76,117.33,117.54,1079900.0,96.9657,96.9657,96.6116,96.7845,1079900.0
2018-08-08 09:30:00,117.33,118.0,117.28,118.0,922661.0,96.6116,97.1633,96.5704,97.1633,922661.0
2018-08-08 10:00:00,118.0,118.27,117.93,118.01,540373.0,97.1633,97.3856,97.1057,97.1715,540373.0
2018-08-08 10:30:00,118.01,118.19,117.89,118.0,654575.0,97.1715,97.3198,97.0727,97.1633,654575.0
2018-08-08 11:00:00,118.0,118.17,117.91,118.07,495917.0,97.1633,97.3033,97.0892,97.2209,495917.0
2018-08-08 11:30:00,118.07,118.08,117.83,117.84,550074.0,97.2209,97.2292,97.0233,97.0316,550074.0
2018-08-08 12:00:00,117.84,117.98,117.68,117.88,382063.0,97.0316,97.1468,96.8998,97.0645,382063.0
2018-08-08 12:30:00,117.88,118.01,117.85,117.92,326080.0,97.0645,97.1715,97.0398,97.0974,326080.0
2018-08-08 13:00:00,117.92,117.94,117.79,117.83,204795.0,97.0974,97.1139,96.9904,97.0233,204795.0
2018-08-08 13:30:00,117.83,118.11,117.79,118.09,303583.0,97.0233,97.2539,96.9904,97.2374,303583.0
2018-08-08 14:00:00,118.09,118.14,118.0,118.13,410879.0,97.2374,97.2786,97.1633,97.2704,410879.0
2018-08-08 14:30:00,118.13,118.2,118.0,118.05,375843.0,97.2704,97.328,97.1633,97.2045,375843.0
2018-08-08 15:00:00,118.06,118.18,118.04,118.13,395051.0,97.2127,97.3115,97.1962,97.2704,395051.0
2018-08-08 15:30:00,118.13,118.16,117.74,117.79,1030993.0,97.2704,97.2951,96.9492,96.9904,1030993.0
2018-08-09 09:30:00,117.51,117.72,117.03,117.47,1107421.0,96.7598,96.9327,96.3646,96.7269,1107421.0
2018-08-09 10:00:00,117.48,117.48,117.21,117.26,627435.0,96.7351,96.7351,96.5128,96.554,627435.0
2018-08-09 10:30:00,117.26,117.44,117.06,117.07,446589.0,96.554,96.7022,96.3893,96.3975,446589.0
2018-08-09 11:00:00,117.08,117.2,116.96,117.06,459837.0,96.4058,96.5046,96.307,96.3893,459837.0
2018-08-09 11:30:00,117.06,117.08,116.73,116.87,465623.0,96.3893,96.4058,96.1176,96.2328,465623.0
2018-08-09 12:00:00,116.87,116.99,116.85,116.9,351575.0,96.2328,96.3317,96.2164,96.2575,351575.0
2018-08-09 12:30:00,116.91,117.0,116.84,116.96,345812.0,96.2658,96.3399,96.2081,96.307,345812.0
2018-08-09 13:00:00,116.96,117.08,116.89,117.04,266500.0,96.307,96.4058,96.2493,96.3728,266500.0
2018-08-09 13:30:00,117.04,117.16,116.96,117.0,467998.0,96.3728,96.4716,96.307,96.3399,467998.0
2018-08-09 14:00:00,116.99,117.12,116.92,117.04,346367.0,96.3317,96.4387,96.274,96.3728,346367.0
2018-08-09 14:30:00,117.04,117.12,116.99,117.03,365251.0,96.3728,96.4387,96.3317,96.3646,365251.0
2018-08-09 15:00:00,117.03,117.15,116.99,117.05,361319.0,96.3646,96.4634,96.3317,96.3811,361319.0
2018-08-09 15:30:00,117.05,117.06,116.69,116.88,1433611.0,96.3811,96.3893,96.0846,96.2411,1433611.0
2018-08-10 09:30:00,115.5,115.79,114.68,115.16,1766953.0,95.1048,95.3436,94.4296,94.8248,1766953.0
2018-08-10 10:00:00,115.15,115.67,114.81,115.43,1369259.0,94.8166,95.2447,94.5366,95.0471,1369259.0
2018-08-10 10:30:00,115.43,115.77,115.37,115.77,716454.0,95.0471,95.3271,94.9977,95.3271,716454.0
2018-08-10 11:00:00,115.78,115.93,115.57,115.74,560854.0,95.3353,95.4588,95.1624,95.3024,560854.0
2018-08-10 11:30:00,115.74,115.95,115.57,115.61,449114.0,95.3024,95.4753,95.1624,95.1953,449114.0
2018-08-10 12:00:00,115.61,115.82,115.54,115.73,302350.0,95.1953,95.3683,95.1377,95.2941,302350.0
2018-08-10 12:30:00,115.73,115.77,115.46,115.57,300273.0,95.2941,95.3271,95.0718,95.1624,300273.0
2018-08-10 13:00:00,115.57,115.58,115.2,115.48,399926.0,95.1624,95.1706,94.8577,95.0883,399926.0
2018-08-10 13:30:00,115.49,115.5,115.12,115.13,434678.0,95.0965,95.1048,94.7919,94.8001,434678.0
2018-08-10 14:00:00,115.14,115.29,114.98,115.05,719645.0,94.8083,94.9318,94.6766,94.7342,719645.0
2018-08-10 14:30:00,115.05,115.28,115.03,115.15,627133.0,94.7342,94.9236,94.7178,94.8166,627133.0
2018-08-10 15:00:00,115.15,115.88,115.04,115.72,698206.0,94.8166,95.4177,94.726,95.2859,698206.0
2018-08-10 15:30:00,115.72,115.81,115.6,115.68,1271686.0,95.2859,95.36,95.1871,95.253,1271686.0
2018-08-13 09:30:00,115.56,115.88,114.97,115.78,962157.0,95.1542,95.4177,94.6684,95.3353,962157.0
2018-08-13 10:00:00,115.8,115.8,115.26,115.59,563905.0,95.3518,95.3518,94.9071,95.1789,563905.0
2018-08-13 10:30:00,115.59,115.84,115.45,115.57,598014.0,95.1789,95.3847,95.0636,95.1624,598014.0
2018-08-13 11:00:00,115.57,115.61,115.14,115.19,436387.0,95.1624,95.1953,94.8083,94.8495,436387.0
2018-08-13 11:30:00,115.19,115.28,114.81,114.81,427505.0,94.8495,94.9236,94.5366,94.5366,427505.0
2018-08-13 12:00:00,114.81,115.02,114.69,114.79,501971.0,94.5366,94.7095,94.4378,94.5201,501971.0
2018-08-13 12:30:00,114.79,114.85,114.56,114.59,497326.0,94.5201,94.5695,94.3307,94.3555,497326.0
2018-08-13 13:00:00,114.59,114.81,114.44,114.8,459630.0,94.3555,94.5366,94.2319,94.5284,459630.0
2018-08-13 13:30:00,114.8,114.86,114.38,114.39,411456.0,94.5284,94.5778,94.1825,94.1908,411456.0
2018-08-13 14:00:00,114.4,114.68,114.38,114.61,381916.0,94.199,94.4296,94.1825,94.3719,381916.0
2018-08-13 14:30:00,114.61,114.64,114.15,114.19,457561.0,94.3719,94.3966,93.9931,94.0261,457561.0
2018-08-13 15:00:00,114.18,114.3,113.97,114.0,625578.0,94.0179,94.1167,93.8449,93.8696,625578.0
2018-08-13 15:30:00,114.0,114.14,113.81,113.88,1358783.0,93.8696,93.9849,93.7132,93.7708,1358783.0
2018-08-14 09:30:00,114.27,114.4,113.64,114.19,1347641.0,94.092,94.199,93.5732,94.0261,1347641.0
2018-08-14 10:00:00,114.2,114.29,113.9,114.2,737680.0,94.0343,94.1084,93.7873,94.0343,737680.0
2018-08-14 10:30:00,114.2,114.27,113.9,113.94,736188.0,94.0343,94.092,93.7873,93.8202,736188.0
2018-08-14 11:00:00,113.94,114.21,113.94,114.11,603288.0,93.8202,94.0426,93.8202,93.9602,603288.0
2018-08-14 11:30:00,114.11,114.28,113.96,113.98,458120.0,93.9602,94.1002,93.8367,93.8532,458120.0
2018-08-14 12:00:00,113.99,114.19,113.98,114.18,198613.0,93.8614,94.0261,93.8532,94.0179,198613.0
2018-08-14 12:30:00,114.19,114.4,114.16,114.38,454974.0,94.0261,94.199,94.0014,94.1825,454974.0
2018-08-14 13:00:00,114.39,114.72,114.39,114.69,574253.0,94.1908,94.4625,94.1908,94.4378,574253.0
2018-08-14 13:30:00,114.7,114.9,114.64,114.89,403199.0,94.446,94.6107,94.3966,94.6025,403199.0
2018-08-14 14:00:00,114.9,115.04,114.73,114.84,502607.0,94.6107,94.726,94.4707,94.5613,502607.0
2018-08-14 14:30:00,114.85,114.95,114.74,114.82,375776.0,94.5695,94.6519,94.479,94.5448,375776.0
2018-08-14 15:00:00,114.81,114.84,114.68,114.71,349427.0,94.5366,94.5613,94.4296,94.4543,349427.0
2018-08-14 15:30:00,114.7,114.89,114.57,114.69,1094341.0,94.446,94.6025,94.339,94.4378,1094341.0
2018-08-15 09:30:00,113.82,114.33,113.6,113.72,914422.0,93.7214,94.1414,93.5403,93.6391,914422.0
2018-08-15 10:00:00,113.72,113.77,113.42,113.63,839895.0,93.6391,93.6802,93.3921,93.565,839895.0
2018-08-15 10:30:00,113.64,113.8,113.36,113.52,564358.0,93.5732,93.705,93.3426,93.4744,564358.0
2018-08-15 11:00:00,113.52,114.2,113.5,113.82,771800.0,93.4744,94.0343,93.4579,93.7214,771800.0
2018-08-15 11:30:00,113.84,114.0,113.46,113.47,410102.0,93.7379,93.8696,93.425,93.4332,410102.0
2018-08-15 12:00:00,113.46,113.96,113.46,113.91,365369.0,93.425,93.8367,93.425,93.7955,365369.0
2018-08-15 12:30:00,113.91,114.03,113.75,113.91,315964.0,93.7955,93.8943,93.6638,93.7955,315964.0
2018-08-15 13:00:00,113.9,113.93,113.51,113.58,316907.0,93.7873,93.812,93.4662,93.5238,316907.0
2018-08-15 13:30:00,113.59,113.62,113.15,113.16,379026.0,93.532,93.5567,93.1697,93.178,379026.0
2018-08-15 14:00:00,113.16,113.38,113.08,113.11,482230.0,93.178,93.3591,93.1121,93.1368,482230.0
2018-08-15 14:30:00,113.1,113.6,112.97,113.59,466702.0,93.1286,93.5403,93.0215,93.532,466702.0
2018-08-15 15:00:00,113.59,113.76,113.38,113.51,519965.0,93.532,93.672,93.3591,93.4662,519965.0
2018-08-15 15:30:00,113.51,113.9,113.51,113.68,1174310.0,93.4662,93.7873,93.4662,93.6061,1174310.0
2018-08-16 09:30:00,114.35,115.14,114.3,114.98,1223778.0,94.1578,94.8083,94.1167,94.6766,1223778.0
2018-08-16 10:00:00,114.98,115.04,114.72,114.9,696971.0,94.6766,94.726,94.4625,94.6107,696971.0
2018-08-16 10:30:00,114.9,115.08,114.71,114.87,594846.0,94.6107,94.7589,94.4543,94.586,594846.0
2018-08-16 11:00:00,114.88,114.94,114.81,114.9,478026.0,94.5942,94.6436,94.5366,94.6107,478026.0
2018-08-16 11:30:00,114.9,115.18,114.83,115.17,356718.0,94.6107,94.8413,94.5531,94.833,356718.0
2018-08-16 12:00:00,115.18,115.31,115.1,115.25,740588.0,94.8413,94.9483,94.7754,94.8989,740588.0
2018-08-16 12:30:00,115.24,115.27,115.0,115.01,378955.0,94.8907,94.9154,94.6931,94.7013,378955.0
2018-08-16 13:00:00,115.01,115.2,115.01,115.14,277627.0,94.7013,94.8577,94.7013,94.8083,277627.0
2018-08-16 13:30:00,115.15,115.25,114.98,115.14,357582.0,94.8166,94.8989,94.6766,94.8083,357582.0
2018-08-16 14:00:00,115.14,115.14,114.94,114.96,419136.0,94.8083,94.8083,94.6436,94.6601,419136.0
2018-08-16 14:30:00,114.96,114.97,114.81,114.89,426362.0,94.6601,94.6684,94.5366,94.6025,426362.0
2018-08-16 15:00:00,114.9,115.02,114.86,115.0,402783.0,94.6107,94.7095,94.5778,94.6931,402783.0
2018-08-16 15:30:00,114.99,115.0,114.59,114.78,1432804.0,94.6848,94.6931,94.3555,94.5119,1432804.0
2018-08-17 09:30:00,114.64,115.03,114.41,114.59,1215853.0,94.3966,94.7178,94.2072,94.3555,1215853.0
2018-08-17 10:00:00,114.6,114.78,114.46,114.48,542423.0,94.3637,94.5119,94.2484,94.2649,542423.0
2018-08-17 10:30:00,114.48,114.66,114.38,114.52,536918.0,94.2649,94.4131,94.1825,94.2978,536918.0
2018-08-17 11:00:00,114.53,114.69,114.36,114.5,428570.0,94.306,94.4378,94.1661,94.2813,428570.0
2018-08-17 11:30:00,114.51,114.66,114.37,114.65,257457.0,94.2896,94.4131,94.1743,94.4049,257457.0
2018-08-17 12:00:00,114.66,114.74,114.52,114.66,269176.0,94.4131,94.479,94.2978,94.4131,269176.0
2018-08-17 12:30:00,114.66,114.68,114.4,114.41,232255.0,94.4131,94.4296,94.199,94.2072,232255.0
2018-08-17 13:00:00,114.41,114.54,114.3,114.31,268172.0,94.2072,94.3143,94.1167,94.1249,268172.0
2018-08-17 13:30:00,114.32,114.6,114.31,114.58,300425.0,94.1331,94.3637,94.1249,94.3472,300425.0
2018-08-17 14:00:00,114.59,114.93,114.57,114.88,494901.0,94.3555,94.6354,94.339,94.5942,494901.0
2018-08-17 14:30:00,114.88,115.07,114.8,114.95,510683.0,94.5942,94.7507,94.5284,94.6519,510683.0
2018-08-17 15:00:00,114.96,114.98,114.82,114.9,366089.0,94.6601,94.6766,94.5448,94.6107,366089.0
2018-08-17 15:30:00,114.91,114.95,114.65,114.77,1229396.0,94.6189,94.6519,94.4049,94.5037,1229396.0
2018-08-20 09:30:00,114.59,115.05,114.11,114.88,879689.0,94.3555,94.7342,93.9602,94.5942,879689.0
2018-08-20 10:00:00,114.88,115.05,114.44,114.49,826059.0,94.5942,94.7342,94.2319,94.2731,826059.0
2018-08-20 10:30:00,114.48,114.6,114.12,114.21,599943.0,94.2649,94.3637,93.9684,94.0426,599943.0
2018-08-20 11:00:00,114.22,114.66,114.14,114.52,481045.0,94.0508,94.4131,93.9849,94.2978,481045.0
2018-08-20 11:30:00,114.52,114.66,114.45,114.47,387743.0,94.2978,94.4131,94.2402,94.2566,387743.0
2018-08-20 12:00:00,114.47,114.65,114.42,114.52,432426.0,94.2566,94.4049,94.2155,94.2978,432426.0
2018-08-20 12:30:00,114.53,114.54,114.33,114.43,357366.0,94.306,94.3143,94.1414,94.2237,357366.0
2018-08-20 13:00:00,114.44,114.48,114.36,114.4,250619.0,94.2319,94.2649,94.1661,94.199,250619.0
2018-08-20 13:30:00,114.41,114.46,114.29,114.31,332262.0,94.2072,94.2484,94.1084,94.1249,332262.0
2018-08-20 14:00:00,114.3,114.42,114.26,114.38,357357.0,94.1167,94.2155,94.0837,94.1825,357357.0
2018-08-20 14:30:00,114.38,114.45,114.31,114.45,359765.0,94.1825,94.2402,94.1249,94.2402,359765.0
2018-08-20 15:00:00,114.44,114.58,114.42,114.56,400724.0,94.2319,94.3472,94.2155,94.3307,400724.0
2018-08-20 15:30:00,114.55,114.77,114.52,114.62,978576.0,94.3225,94.5037,94.2978,94.3802,978576.0
2018-08-21 09:30:00,115.37,116.09,114.88,115.85,1429316.0,94.9977,95.5906,94.5942,95.393,1429316.0
2018-08-21 10:00:00,115.85,116.05,115.75,115.92,742873.0,95.393,95.5576,95.3106,95.4506,742873.0
2018-08-21 10:30:00,115.92,116.09,115.73,115.97,608641.0,95.4506,95.5906,95.2941,95.4918,608641.0
2018-08-21 11:00:00,115.98,116.07,115.74,115.8,552049.0,95.5,95.5741,95.3024,95.3518,552049.0
2018-08-21 11:30:00,115.79,116.22,115.74,116.2,577996.0,95.3436,95.6976,95.3024,95.6812,577996.0
2018-08-21 12:00:00,116.21,116.39,116.01,116.11,687444.0,95.6894,95.8376,95.5247,95.607,687444.0
2018-08-21 12:30:00,116.11,116.16,115.89,116.0,426921.0,95.607,95.6482,95.4259,95.5165,426921.0
2018-08-21 13:00:00,115.99,116.1,115.81,115.96,393083.0,95.5082,95.5988,95.36,95.4835,393083.0
2018-08-21 13:30:00,115.96,116.11,115.95,116.02,459332.0,95.4835,95.607,95.4753,95.5329,459332.0
2018-08-21 14:00:00,116.02,116.06,115.78,115.81,306764.0,95.5329,95.5659,95.3353,95.36,306764.0
2018-08-21 14:30:00,115.8,115.82,115.52,115.56,440444.0,95.3518,95.3683,95.1212,95.1542,440444.0
2018-08-21 15:00:00,115.56,115.8,115.52,115.62,461789.0,95.1542,95.3518,95.1212,95.2036,461789.0
2018-08-21 15:30:00,115.62,115.69,115.26,115.27,1179556.0,95.2036,95.2612,94.9071,94.9154,1179556.0
2018-08-22 09:30:00,115.31,115.39,114.78,115.09,872790.0,94.9483,95.0142,94.5119,94.7672,872790.0
2018-08-22 10:00:00,115.08,115.25,114.9,114.9,640494.0,94.7589,94.8989,94.6107,94.6107,640494.0
2018-08-22 10:30:00,114.9,115.41,114.89,115.28,734842.0,94.6107,95.0307,94.6025,94.9236,734842.0
2018-08-22 11:00:00,115.29,115.41,115.22,115.4,415895.0,94.9318,95.0307,94.8742,95.0224,415895.0
2018-08-22 11:30:00,115.4,115.41,115.27,115.34,444408.0,95.0224,95.0307,94.9154,94.973,444408.0
2018-08-22 12:00:00,115.34,115.4,115.17,115.2,436578.0,94.973,95.0224,94.833,94.8577,436578.0
2018-08-22 12:30:00,115.21,115.32,115.17,115.2,290891.0,94.866,94.9565,94.833,94.8577,290891.0
2018-08-22 13:00:00,115.2,115.29,115.17,115.24,226984.0,94.8577,94.9318,94.833,94.8907,226984.0
2018-08-22 13:30:00,115.24,115.35,115.19,115.25,270911.0,94.8907,94.9812,94.8495,94.8989,270911.0
2018-08-22 14:00:00,115.25,115.35,115.05,115.1,498234.0,94.8989,94.9812,94.7342,94.7754,498234.0
2018-08-22 14:30:00,115.09,115.1,114.99,115.09,294444.0,94.7672,94.7754,94.6848,94.7672,294444.0
2018-08-22 15:00:00,115.1,115.1,114.97,115.06,401535.0,94.7754,94.7754,94.6684,94.7425,401535.0
2018-08-22 15:30:00,115.07,115.15,114.89,114.97,851116.0,94.7507,94.8166,94.6025,94.6684,851116.0
2018-08-23 09:30:00,114.96,115.07,114.56,114.91,873944.0,94.6601,94.7507,94.3307,94.6189,873944.0
2018-08-23 10:00:00,114.92,115.12,114.88,115.09,540119.0,94.6272,94.7919,94.5942,94.7672,540119.0
2018-08-23 10:30:00,115.09,115.15,114.89,114.91,462948.0,94.7672,94.8166,94.6025,94.6189,462948.0
2018-08-23 11:00:00,114.91,114.97,114.62,114.77,692116.0,94.6189,94.6684,94.3802,94.5037,692116.0
2018-08-23 11:30:00,114.77,114.78,114.53,114.57,358306.0,94.5037,94.5119,94.306,94.339,358306.0
2018-08-23 12:00:00,114.58,114.77,114.53,114.76,359840.0,94.3472,94.5037,94.306,94.4954,359840.0
2018-08-23 12:30:00,114.76,114.81,114.61,114.63,280540.0,94.4954,94.5366,94.3719,94.3884,280540.0
2018-08-23 13:00:00,114.63,114.67,114.43,114.63,466500.0,94.3884,94.4213,94.2237,94.3884,466500.0
2018-08-23 13:30:00,114.63,114.74,114.59,114.68,902140.0,94.3884,94.479,94.3555,94.4296,902140.0
2018-08-23 14:00:00,114.69,114.75,114.58,114.59,284723.0,94.4378,94.4872,94.3472,94.3555,284723.0
2018-08-23 14:30:00,114.6,114.66,114.53,114.63,354218.0,94.3637,94.4131,94.306,94.3884,354218.0
2018-08-23 15:00:00,114.63,114.74,114.59,114.72,355774.0,94.3884,94.479,94.3555,94.4625,355774.0
2018-08-23 15:30:00,114.72,114.73,114.51,114.72,1425752.0,94.4625,94.4707,94.2896,94.4625,1425752.0
2018-08-24 09:30:00,114.98,115.22,114.78,114.95,1057575.0,94.6766,94.8742,94.5119,94.6519,1057575.0
2018-08-24 10:00:00,114.95,115.13,114.55,114.66,658955.0,94.6519,94.8001,94.3225,94.4131,658955.0
2018-08-24 10:30:00,114.67,114.99,114.65,114.86,536056.0,94.4213,94.6848,94.4049,94.5778,536056.0
2018-08-24 11:00:00,114.86,114.92,114.59,114.74,631587.0,94.5778,94.6272,94.3555,94.479,631587.0
2018-08-24 11:30:00,114.75,114.88,114.63,114.68,509336.0,94.4872,94.5942,94.3884,94.4296,509336.0
2018-08-24 12:00:00,114.69,114.92,114.68,114.89,342407.0,94.4378,94.6272,94.4296,94.6025,342407.0
2018-08-24 12:30:00,114.88,114.92,114.75,114.89,292145.0,94.5942,94.6272,94.4872,94.6025,292145.0
2018-08-24 13:00:00,114.89,114.91,114.74,114.82,349126.0,94.6025,94.6189,94.479,94.5448,349126.0
2018-08-24 13:30:00,114.82,114.84,114.67,114.71,339702.0,94.5448,94.5613,94.4213,94.4543,339702.0
2018-08-24 14:00:00,114.71,114.75,114.59,114.75,300995.0,94.4543,94.4872,94.3555,94.4872,300995.0
2018-08-24 14:30:00,114.75,114.75,114.59,114.62,364786.0,94.4872,94.4872,94.3555,94.3802,364786.0
2018-08-24 15:00:00,114.62,114.7,114.56,114.61,356582.0,94.3802,94.446,94.3307,94.3719,356582.0
2018-08-24 15:30:00,114.61,114.67,114.45,114.66,1144623.0,94.3719,94.4213,94.2402,94.4131,1144623.0
2018-08-27 09:30:00,115.22,116.26,115.17,116.15,1422042.0,94.8742,95.7306,94.833,95.64,1422042.0
2018-08-27 10:00:00,116.15,116.81,116.13,116.81,1154026.0,95.64,96.1834,95.6235,96.1834,1154026.0
2018-08-27 10:30:00,116.82,116.9,116.52,116.69,956133.0,96.1917,96.2575,95.9446,96.0846,956133.0
2018-08-27 11:00:00,116.7,117.03,116.5,116.96,964299.0,96.0929,96.3646,95.9282,96.307,964299.0
2018-08-27 11:30:00,116.96,117.28,116.84,117.22,830559.0,96.307,96.5704,96.2081,96.521,830559.0
2018-08-27 12:00:00,117.21,117.25,117.12,117.13,799571.0,96.5128,96.5457,96.4387,96.4469,799571.0
2018-08-27 12:30:00,117.13,117.27,117.0,117.09,480976.0,96.4469,96.5622,96.3399,96.414,480976.0
2018-08-27 13:00:00,117.08,117.1,116.88,116.98,434198.0,96.4058,96.4222,96.2411,96.3234,434198.0
2018-08-27 13:30:00,116.98,117.04,116.91,117.0,492234.0,96.3234,96.3728,96.2658,96.3399,492234.0
2018-08-27 14:00:00,117.0,117.02,116.71,116.8,431996.0,96.3399,96.3564,96.1011,96.1752,431996.0
2018-08-27 14:30:00,116.8,116.97,116.8,116.94,329891.0,96.1752,96.3152,96.1752,96.2905,329891.0
2018-08-27 15:00:00,116.95,116.95,116.73,116.84,446314.0,96.2987,96.2987,96.1176,96.2081,446314.0
2018-08-27 15:30:00,116.84,116.91,116.55,116.7,1133435.0,96.2081,96.2658,95.9694,96.0929,1133435.0
2018-08-28 09:30:00,117.0,117.03,116.51,116.76,925418.0,96.3399,96.3646,95.9364,96.1423,925418.0
2018-08-28 10:00:00,116.75,116.84,116.48,116.54,647297.0,96.134,96.2081,95.9117,95.9611,647297.0
2018-08-28 10:30:00,116.54,116.78,116.35,116.78,523474.0,95.9611,96.1587,95.8047,96.1587,523474.0
2018-08-28 11:00:00,116.78,116.84,116.63,116.65,374683.0,96.1587,96.2081,96.0352,96.0517,374683.0
2018-08-28 11:30:00,116.65,116.65,116.26,116.3,398968.0,96.0517,96.0517,95.7306,95.7635,398968.0
2018-08-28 12:00:00,116.3,116.38,116.21,116.27,321191.0,95.7635,95.8294,95.6894,95.7388,321191.0
2018-08-28 12:30:00,116.28,116.39,116.22,116.35,269901.0,95.747,95.8376,95.6976,95.8047,269901.0
2018-08-28 13:00:00,116.36,116.38,116.12,116.17,400379.0,95.8129,95.8294,95.6153,95.6565,400379.0
2018-08-28 13:30:00,116.16,116.54,116.09,116.54,332824.0,95.6482,95.9611,95.5906,95.9611,332824.0
2018-08-28 14:00:00,116.54,116.57,116.44,116.44,336885.0,95.9611,95.9858,95.8788,95.8788,336885.0
2018-08-28 14:30:00,116.44,116.44,116.22,116.33,376101.0,95.8788,95.8788,95.6976,95.7882,376101.0
2018-08-28 15:00:00,116.33,116.46,116.2,116.28,386664.0,95.7882,95.8952,95.6812,95.747,386664.0
2018-08-28 15:30:00,116.28,116.29,115.97,116.14,1263216.0,95.747,95.7553,95.4918,95.6317,1263216.0
2018-08-29 09:30:00,116.2,116.37,115.36,115.65,864125.0,95.6812,95.8211,94.9895,95.2283,864125.0
2018-08-29 10:00:00,115.63,115.75,115.46,115.7,551439.0,95.2118,95.3106,95.0718,95.2694,551439.0
2018-08-29 10:30:00,115.7,116.12,115.62,116.11,525107.0,95.2694,95.6153,95.2036,95.607,525107.0
2018-08-29 11:00:00,116.11,116.18,115.94,116.15,393945.0,95.607,95.6647,95.4671,95.64,393945.0
2018-08-29 11:30:00,116.15,116.23,116.04,116.17,296234.0,95.64,95.7059,95.5494,95.6565,296234.0
2018-08-29 12:00:00,116.17,116.24,116.03,116.03,280385.0,95.6565,95.7141,95.5412,95.5412,280385.0
2018-08-29 12:30:00,116.03,116.07,115.78,115.83,351761.0,95.5412,95.5741,95.3353,95.3765,351761.0
2018-08-29 13:00:00,115.83,115.94,115.77,115.84,200169.0,95.3765,95.4671,95.3271,95.3847,200169.0
2018-08-29 13:30:00,115.84,115.84,115.66,115.75,201657.0,95.3847,95.3847,95.2365,95.3106,201657.0
2018-08-29 14:00:00,115.75,115.91,115.74,115.85,179509.0,95.3106,95.4424,95.3024,95.393,179509.0
2018-08-29 14:30:00,115.85,115.91,115.67,115.71,304908.0,95.393,95.4424,95.2447,95.2777,304908.0
2018-08-29 15:00:00,115.72,116.0,115.72,115.97,265304.0,95.2859,95.5165,95.2859,95.4918,265304.0
2018-08-29 15:30:00,115.98,116.08,115.73,115.77,725295.0,95.5,95.5823,95.2941,95.3271,725295.0
2018-08-30 09:30:00,115.59,116.04,115.41,115.84,1017997.0,95.1789,95.5494,95.0307,95.3847,1017997.0
2018-08-30 10:00:00,115.84,115.93,115.6,115.76,673415.0,95.3847,95.4588,95.1871,95.3189,673415.0
2018-08-30 10:30:00,115.76,115.91,115.61,115.66,671324.0,95.3189,95.4424,95.1953,95.2365,671324.0
2018-08-30 11:00:00,115.66,115.81,115.49,115.54,559474.0,95.2365,95.36,95.0965,95.1377,559474.0
2018-08-30 11:30:00,115.54,115.7,115.5,115.54,479363.0,95.1377,95.2694,95.1048,95.1377,479363.0
2018-08-30 12:00:00,115.54,115.62,115.43,115.5,390846.0,95.1377,95.2036,95.0471,95.1048,390846.0
2018-08-30 12:30:00,115.5,115.53,115.34,115.42,301271.0,95.1048,95.1295,94.973,95.0389,301271.0
2018-08-30 13:00:00,115.42,115.49,115.4,115.47,204319.0,95.0389,95.0965,95.0224,95.0801,204319.0
2018-08-30 13:30:00,115.47,115.59,115.46,115.54,243711.0,95.0801,95.1789,95.0718,95.1377,243711.0
2018-08-30 14:00:00,115.55,115.57,114.98,115.17,569018.0,95.1459,95.1624,94.6766,94.833,569018.0
2018-08-30 14:30:00,115.17,115.5,115.16,115.33,442084.0,94.833,95.1048,94.8248,94.9648,442084.0
2018-08-30 15:00:00,115.33,115.33,115.08,115.3,423657.0,94.9648,94.9648,94.7589,94.9401,423657.0
2018-08-30 15:30:00,115.3,115.4,115.15,115.18,1122613.0,94.9401,95.0224,94.8166,94.8413,1122613.0
2018-08-31 09:30:00,114.83,114.84,113.91,114.09,1043729.0,94.5531,94.5613,93.7955,93.9437,1043729.0
2018-08-31 10:00:00,114.1,114.59,114.06,114.32,856286.0,93.952,94.3555,93.919,94.1331,856286.0
2018-08-31 10:30:00,114.32,114.49,114.1,114.12,638983.0,94.1331,94.2731,93.952,93.9684,638983.0
2018-08-31 11:00:00,114.11,114.29,113.94,113.97,630917.0,93.9602,94.1084,93.8202,93.8449,630917.0
2018-08-31 11:30:00,113.97,114.18,113.97,114.02,417114.0,93.8449,94.0179,93.8449,93.8861,417114.0
2018-08-31 12:00:00,114.02,114.1,113.81,114.08,484237.0,93.8861,93.952,93.7132,93.9355,484237.0
2018-08-31 12:30:00,114.08,114.26,113.9,114.26,388002.0,93.9355,94.0837,93.7873,94.0837,388002.0
2018-08-31 13:00:00,114.25,114.37,114.21,114.29,279776.0,94.0755,94.1743,94.0426,94.1084,279776.0
2018-08-31 13:30:00,114.28,114.39,114.23,114.29,352131.0,94.1002,94.1908,94.059,94.1084,352131.0
2018-08-31 14:00:00,114.3,114.31,114.09,114.2,447165.0,94.1167,94.1249,93.9437,94.0343,447165.0
2018-08-31 14:30:00,114.19,114.39,114.17,114.23,424255.0,94.0261,94.1908,94.0096,94.059,424255.0
2018-08-31 15:00:00,114.23,114.51,114.22,114.31,511376.0,94.059,94.2896,94.0508,94.1249,511376.0
2018-08-31 15:30:00,114.31,114.62,114.31,114.51,1708099.0,94.1249,94.3802,94.1249,94.2896,1708099.0
2018-09-04 09:30:00,114.34,114.72,113.63,113.64,1424108.0,94.1496,94.4625,93.565,93.5732,1424108.0
2018-09-04 10:00:00,113.65,114.48,113.65,114.2,972560.0,93.5814,94.2649,93.5814,94.0343,972560.0
2018-09-04 10:30:00,114.21,114.42,114.09,114.42,625761.0,94.0426,94.2155,93.9437,94.2155,625761.0
2018-09-04 11:00:00,114.42,114.65,114.39,114.45,543818.0,94.2155,94.4049,94.1908,94.2402,543818.0
2018-09-04 11:30:00,114.45,114.68,114.43,114.58,400711.0,94.2402,94.4296,94.2237,94.3472,400711.0
2018-09-04 12:00:00,114.59,114.63,114.34,114.46,451143.0,94.3555,94.3884,94.1496,94.2484,451143.0
2018-09-04 12:30:00,114.46,114.7,114.4,114.7,486732.0,94.2484,94.446,94.199,94.446,486732.0
2018-09-04 13:00:00,114.7,114.93,114.67,114.92,431645.0,94.446,94.6354,94.4213,94.6272,431645.0
2018-09-04 13:30:00,114.92,115.18,114.89,115.14,364441.0,94.6272,94.8413,94.6025,94.8083,364441.0
2018-09-04 14:00:00,115.14,115.24,115.02,115.12,329709.0,94.8083,94.8907,94.7095,94.7919,329709.0
2018-09-04 14:30:00,115.12,115.2,115.04,115.14,318479.0,94.7919,94.8577,94.726,94.8083,318479.0
2018-09-04 15:00:00,115.14,115.17,114.99,115.01,332143.0,94.8083,94.833,94.6848,94.7013,332143.0
2018-09-04 15:30:00,115.01,115.18,114.8,115.15,1075404.0,94.7013,94.8413,94.5284,94.8166,1075404.0
2018-09-05 09:30:00,115.0,115.7,114.69,115.37,1044257.0,94.6931,95.2694,94.4378,94.9977,1044257.0
2018-09-05 10:00:00,115.38,115.5,114.86,115.19,618360.0,95.006,95.1048,94.5778,94.8495,618360.0
2018-09-05 10:30:00,115.19,115.29,114.92,115.22,706457.0,94.8495,94.9318,94.6272,94.8742,706457.0
2018-09-05 11:00:00,115.22,115.25,114.88,114.89,555928.0,94.8742,94.8989,94.5942,94.6025,555928.0
2018-09-05 11:30:00,114.89,115.13,114.86,114.96,332147.0,94.6025,94.8001,94.5778,94.6601,332147.0
2018-09-05 12:00:00,114.98,115.04,114.76,114.79,264415.0,94.6766,94.726,94.4954,94.5201,264415.0
2018-09-05 12:30:00,114.79,114.92,114.58,114.59,401199.0,94.5201,94.6272,94.3472,94.3555,401199.0
2018-09-05 13:00:00,114.59,114.65,114.49,114.6,556711.0,94.3555,94.4049,94.2731,94.3637,556711.0
2018-09-05 13:30:00,114.59,114.74,114.55,114.57,321130.0,94.3555,94.479,94.3225,94.339,321130.0
2018-09-05 14:00:00,114.58,114.64,114.45,114.53,401843.0,94.3472,94.3966,94.2402,94.306,401843.0
2018-09-05 14:30:00,114.53,114.6,114.4,114.52,324396.0,94.306,94.3637,94.199,94.2978,324396.0
2018-09-05 15:00:00,114.53,114.59,114.38,114.44,484561.0,94.306,94.3555,94.1825,94.2319,484561.0
2018-09-05 15:30:00,114.43,114.61,114.25,114.56,1735602.0,94.2237,94.3719,94.0755,94.3307,1735602.0
2018-09-06 09:30:00,114.5,114.67,114.0,114.6,849625.0,94.2813,94.4213,93.8696,94.3637,849625.0
2018-09-06 10:00:00,114.6,114.7,114.42,114.63,711489.0,94.3637,94.446,94.2155,94.3884,711489.0
2018-09-06 10:30:00,114.63,114.63,113.74,113.89,836932.0,94.3884,94.3884,93.6555,93.7791,836932.0
2018-09-06 11:00:00,113.9,113.98,113.6,113.83,764931.0,93.7873,93.8532,93.5403,93.7297,764931.0
2018-09-06 11:30:00,113.83,114.05,113.72,113.79,560165.0,93.7297,93.9108,93.6391,93.6967,560165.0
2018-09-06 12:00:00,113.79,113.88,113.65,113.77,375206.0,93.6967,93.7708,93.5814,93.6802,375206.0
2018-09-06 12:30:00,113.77,113.88,113.6,113.6,361696.0,93.6802,93.7708,93.5403,93.5403,361696.0
2018-09-06 13:00:00,113.6,113.71,113.5,113.58,489082.0,93.5403,93.6308,93.4579,93.5238,489082.0
2018-09-06 13:30:00,113.58,113.72,113.54,113.58,375092.0,93.5238,93.6391,93.4909,93.5238,375092.0
2018-09-06 14:00:00,113.57,113.82,113.56,113.67,293100.0,93.5156,93.7214,93.5073,93.5979,293100.0
2018-09-06 14:30:00,113.66,113.95,113.66,113.82,286734.0,93.5897,93.8285,93.5897,93.7214,286734.0
2018-09-06 15:00:00,113.82,114.07,113.81,114.04,391753.0,93.7214,93.9273,93.7132,93.9026,391753.0
2018-09-06 15:30:00,114.04,114.14,113.96,114.09,922643.0,93.9026,93.9849,93.8367,93.9437,922643.0
2018-09-07 09:30:00,114.5,114.77,114.16,114.2,1231865.0,94.2813,94.5037,94.0014,94.0343,1231865.0
2018-09-07 10:00:00,114.21,114.42,113.78,113.82,741732.0,94.0426,94.2155,93.6885,93.7214,741732.0
2018-09-07 10:30:00,113.82,113.92,113.63,113.87,528290.0,93.7214,93.8038,93.565,93.7626,528290.0
2018-09-07 11:00:00,113.88,114.35,113.82,114.32,464284.0,93.7708,94.1578,93.7214,94.1331,464284.0
2018-09-07 11:30:00,114.32,114.41,114.21,114.34,405475.0,94.1331,94.2072,94.0426,94.1496,405475.0
2018-09-07 12:00:00,114.34,114.39,113.76,113.78,696195.0,94.1496,94.1908,93.672,93.6885,696195.0
2018-09-07 12:30:00,113.78,113.99,113.69,113.9,358490.0,93.6885,93.8614,93.6144,93.7873,358490.0
2018-09-07 13:00:00,113.9,114.0,113.81,114.0,298756.0,93.7873,93.8696,93.7132,93.8696,298756.0
2018-09-07 13:30:00,114.0,114.16,113.98,114.03,264898.0,93.8696,94.0014,93.8532,93.8943,264898.0
2018-09-07 14:00:00,114.03,114.52,114.03,114.52,343188.0,93.8943,94.2978,93.8943,94.2978,343188.0
2018-09-07 14:30:00,114.52,114.61,114.34,114.56,363346.0,94.2978,94.3719,94.1496,94.3307,363346.0
2018-09-07 15:00:00,114.55,114.63,114.45,114.52,459271.0,94.3225,94.3884,94.2402,94.2978,459271.0
2018-09-07 15:30:00,114.53,114.58,114.3,114.32,1356478.0,94.306,94.3472,94.1167,94.1331,1356478.0
2018-09-10 09:30:00,114.85,114.97,114.19,114.51,859838.0,94.5695,94.6684,94.0261,94.2896,859838.0
2018-09-10 10:00:00,114.52,114.59,114.02,114.13,646062.0,94.2978,94.3555,93.8861,93.9767,646062.0
2018-09-10 10:30:00,114.13,114.37,113.98,114.3,608670.0,93.9767,94.1743,93.8532,94.1167,608670.0
2018-09-10 11:00:00,114.29,114.41,114.12,114.39,441569.0,94.1084,94.2072,93.9684,94.1908,441569.0
2018-09-10 11:30:00,114.39,114.43,114.17,114.24,337148.0,94.1908,94.2237,94.0096,94.0673,337148.0
2018-09-10 12:00:00,114.25,114.29,114.05,114.08,303041.0,94.0755,94.1084,93.9108,93.9355,303041.0
2018-09-10 12:30:00,114.1,114.14,113.97,114.01,271151.0,93.952,93.9849,93.8449,93.8779,271151.0
2018-09-10 13:00:00,114.01,114.01,113.8,113.86,337979.0,93.8779,93.8779,93.705,93.7544,337979.0
2018-09-10 13:30:00,113.87,113.88,113.7,113.76,343232.0,93.7626,93.7708,93.6226,93.672,343232.0
2018-09-10 14:00:00,113.76,113.94,113.72,113.9,421317.0,93.672,93.8202,93.6391,93.7873,421317.0
2018-09-10 14:30:00,113.9,113.92,113.83,113.87,309435.0,93.7873,93.8038,93.7297,93.7626,309435.0
2018-09-10 15:00:00,113.87,113.95,113.7,113.73,344747.0,93.7626,93.8285,93.6226,93.6473,344747.0
2018-09-10 15:30:00,113.73,113.87,113.66,113.73,1160433.0,93.6473,93.7626,93.5897,93.6473,1160433.0
2018-09-11 09:30:00,113.54,113.7,113.18,113.69,904391.0,93.4909,93.6226,93.1944,93.6144,904391.0
2018-09-11 10:00:00,113.7,114.13,113.65,114.07,780707.0,93.6226,93.9767,93.5814,93.9273,780707.0
2018-09-11 10:30:00,114.06,114.06,113.78,113.89,405958.0,93.919,93.919,93.6885,93.7791,405958.0
2018-09-11 11:00:00,113.9,114.06,113.83,113.95,376834.0,93.7873,93.919,93.7297,93.8285,376834.0
2018-09-11 11:30:00,113.95,114.25,113.95,114.17,386761.0,93.8285,94.0755,93.8285,94.0096,386761.0
2018-09-11 12:00:00,114.17,114.34,114.15,114.28,337430.0,94.0096,94.1496,93.9931,94.1002,337430.0
2018-09-11 12:30:00,114.29,114.58,114.29,114.57,391358.0,94.1084,94.3472,94.1084,94.339,391358.0
2018-09-11 13:00:00,114.57,114.57,114.43,114.48,380329.0,94.339,94.339,94.2237,94.2649,380329.0
2018-09-11 13:30:00,114.48,114.54,114.36,114.41,313423.0,94.2649,94.3143,94.1661,94.2072,313423.0
2018-09-11 14:00:00,114.41,114.43,114.24,114.27,303710.0,94.2072,94.2237,94.0673,94.092,303710.0
2018-09-11 14:30:00,114.27,114.34,114.23,114.29,270957.0,94.092,94.1496,94.059,94.1084,270957.0
2018-09-11 15:00:00,114.29,114.49,114.29,114.48,444068.0,94.1084,94.2731,94.1084,94.2649,444068.0
2018-09-11 15:30:00,114.48,114.53,114.36,114.42,1335021.0,94.2649,94.306,94.1661,94.2155,1335021.0
2018-09-12 09:30:00,114.25,114.88,114.21,114.42,815269.0,94.0755,94.5942,94.0426,94.2155,815269.0
2018-09-12 10:00:00,114.43,114.61,113.9,113.91,608065.0,94.2237,94.3719,93.7873,93.7955,608065.0
2018-09-12 10:30:00,113.91,114.12,113.73,113.82,724959.0,93.7955,93.9684,93.6473,93.7214,724959.0
2018-09-12 11:00:00,113.82,114.21,113.63,113.99,797743.0,93.7214,94.0426,93.565,93.8614,797743.0
2018-09-12 11:30:00,113.97,114.11,113.48,113.51,764286.0,93.8449,93.9602,93.4415,93.4662,764286.0
2018-09-12 12:00:00,113.5,113.66,113.3,113.47,597563.0,93.4579,93.5897,93.2932,93.4332,597563.0
2018-09-12 12:30:00,113.46,113.55,113.27,113.32,455260.0,93.425,93.4991,93.2685,93.3097,455260.0
2018-09-12 13:00:00,113.32,113.39,113.09,113.13,541474.0,93.3097,93.3673,93.1203,93.1533,541474.0
2018-09-12 13:30:00,113.14,113.19,112.87,112.91,543781.0,93.1615,93.2027,92.9392,92.9721,543781.0
2018-09-12 14:00:00,112.92,113.17,112.85,113.11,477418.0,92.9803,93.1862,92.9227,93.1368,477418.0
2018-09-12 14:30:00,113.12,113.19,112.92,112.98,334032.0,93.145,93.2027,92.9803,93.0297,334032.0
2018-09-12 15:00:00,112.98,113.19,112.96,113.17,366348.0,93.0297,93.2027,93.0133,93.1862,366348.0
2018-09-12 15:30:00,113.18,113.27,112.95,113.04,1333740.0,93.1944,93.2685,93.005,93.0792,1333740.0
2018-09-13 09:30:00,113.37,114.13,113.35,113.89,1111045.0,93.3509,93.9767,93.3344,93.7791,1111045.0
2018-09-13 10:00:00,113.89,114.04,113.49,113.52,686893.0,93.7791,93.9026,93.4497,93.4744,686893.0
2018-09-13 10:30:00,113.52,113.58,112.85,112.91,596927.0,93.4744,93.5238,92.9227,92.9721,596927.0
2018-09-13 11:00:00,112.92,113.07,112.67,112.71,684767.0,92.9803,93.1039,92.7745,92.8074,684767.0
2018-09-13 11:30:00,112.72,113.24,112.7,113.24,503171.0,92.8157,93.2438,92.7992,93.2438,503171.0
2018-09-13 12:00:00,113.25,113.34,113.06,113.14,349052.0,93.2521,93.3262,93.0956,93.1615,349052.0
2018-09-13 12:30:00,113.14,113.15,113.0,113.04,262301.0,93.1615,93.1697,93.0462,93.0792,262301.0
2018-09-13 13:00:00,113.05,113.77,112.86,113.33,1185291.0,93.0874,93.6802,92.9309,93.3179,1185291.0
2018-09-13 13:30:00,113.32,113.92,113.32,113.37,757644.0,93.3097,93.8038,93.3097,93.3509,757644.0
2018-09-13 14:00:00,113.38,113.6,113.27,113.46,700046.0,93.3591,93.5403,93.2685,93.425,700046.0
2018-09-13 14:30:00,113.46,113.73,113.44,113.73,416177.0,93.425,93.6473,93.4085,93.6473,416177.0
2018-09-13 15:00:00,113.73,113.88,113.62,113.68,685207.0,93.6473,93.7708,93.5567,93.6061,685207.0
2018-09-13 15:30:00,113.68,113.72,113.41,113.58,1371657.0,93.6061,93.6391,93.3838,93.5238,1371657.0
2018-09-14 09:30:00,113.81,114.49,113.81,114.07,1062250.0,93.7132,94.2731,93.7132,93.9273,1062250.0
2018-09-14 10:00:00,114.08,114.16,113.78,113.8,599765.0,93.9355,94.0014,93.6885,93.705,599765.0
2018-09-14 10:30:00,113.81,113.83,113.51,113.59,540147.0,93.7132,93.7297,93.4662,93.532,540147.0
2018-09-14 11:00:00,113.6,113.96,113.55,113.88,472602.0,93.5403,93.8367,93.4991,93.7708,472602.0
2018-09-14 11:30:00,113.89,113.94,113.63,113.66,537859.0,93.7791,93.8202,93.565,93.5897,537859.0
2018-09-14 12:00:00,113.66,113.67,113.23,113.35,888254.0,93.5897,93.5979,93.2356,93.3344,888254.0
2018-09-14 12:30:00,113.35,113.58,113.33,113.43,383957.0,93.3344,93.5238,93.3179,93.4003,383957.0
2018-09-14 13:00:00,113.42,113.45,113.26,113.35,344694.0,93.3921,93.4168,93.2603,93.3344,344694.0
2018-09-14 13:30:00,113.34,113.47,113.34,113.45,288249.0,93.3262,93.4332,93.3262,93.4168,288249.0
2018-09-14 14:00:00,113.45,113.57,113.42,113.54,329581.0,93.4168,93.5156,93.3921,93.4909,329581.0
2018-09-14 14:30:00,113.53,113.59,113.45,113.56,367576.0,93.4826,93.532,93.4168,93.5073,367576.0
2018-09-14 15:00:00,113.55,113.59,113.45,113.48,336179.0,93.4991,93.532,93.4168,93.4415,336179.0
2018-09-14 15:30:00,113.48,113.6,113.45,113.52,1085555.0,93.4415,93.5403,93.4168,93.4744,1085555.0
2018-09-17 09:30:00,113.76,114.43,113.46,113.55,1087329.0,93.672,94.2237,93.425,93.4991,1087329.0
2018-09-17 10:00:00,113.56,113.73,113.37,113.41,804281.0,93.5073,93.6473,93.3509,93.3838,804281.0
2018-09-17 10:30:00,113.41,113.58,113.32,113.37,488346.0,93.3838,93.5238,93.3097,93.3509,488346.0
2018-09-17 11:00:00,113.36,113.61,113.3,113.48,544853.0,93.3426,93.5485,93.2932,93.4415,544853.0
2018-09-17 11:30:00,113.48,113.61,113.41,113.54,387701.0,93.4415,93.5485,93.3838,93.4909,387701.0
2018-09-17 12:00:00,113.54,113.64,113.43,113.58,278828.0,93.4909,93.5732,93.4003,93.5238,278828.0
2018-09-17 12:30:00,113.59,113.63,113.48,113.57,248285.0,93.532,93.565,93.4415,93.5156,248285.0
2018-09-17 13:00:00,113.57,113.75,113.53,113.74,379833.0,93.5156,93.6638,93.4826,93.6555,379833.0
2018-09-17 13:30:00,113.74,113.98,113.69,113.93,330420.0,93.6555,93.8532,93.6144,93.812,330420.0
2018-09-17 14:00:00,113.93,113.94,113.74,113.89,452474.0,93.812,93.8202,93.6555,93.7791,452474.0
2018-09-17 14:30:00,113.88,114.09,113.85,113.93,459489.0,93.7708,93.9437,93.7461,93.812,459489.0
2018-09-17 15:00:00,113.94,113.95,113.78,113.79,437769.0,93.8202,93.8285,93.6885,93.6967,437769.0
2018-09-17 15:30:00,113.79,113.93,113.71,113.87,920976.0,93.6967,93.812,93.6308,93.7626,920976.0
2018-09-18 09:30:00,114.33,114.37,113.68,113.75,934763.0,94.1414,94.1743,93.6061,93.6638,934763.0
2018-09-18 10:00:00,113.76,114.23,113.56,114.13,686446.0,93.672,94.059,93.5073,93.9767,686446.0
2018-09-18 10:30:00,114.14,114.39,114.08,114.31,580597.0,93.9849,94.1908,93.9355,94.1249,580597.0
2018-09-18 11:00:00,114.32,114.53,114.2,114.5,434962.0,94.1331,94.306,94.0343,94.2813,434962.0
2018-09-18 11:30:00,114.5,114.59,114.38,114.52,380167.0,94.2813,94.3555,94.1825,94.2978,380167.0
2018-09-18 12:00:00,114.53,114.66,114.39,114.41,385137.0,94.306,94.4131,94.1908,94.2072,385137.0
2018-09-18 12:30:00,114.41,114.51,114.4,114.47,259169.0,94.2072,94.2896,94.199,94.2566,259169.0
2018-09-18 13:00:00,114.47,114.48,114.33,114.37,212998.0,94.2566,94.2649,94.1414,94.1743,212998.0
2018-09-18 13:30:00,114.36,114.41,114.31,114.36,225098.0,94.1661,94.2072,94.1249,94.1661,225098.0
2018-09-18 14:00:00,114.36,114.43,114.26,114.4,241176.0,94.1661,94.2237,94.0837,94.199,241176.0
2018-09-18 14:30:00,114.4,114.48,114.31,114.31,247916.0,94.199,94.2649,94.1249,94.1249,247916.0
2018-09-18 15:00:00,114.31,114.5,114.27,114.43,282702.0,94.1249,94.2813,94.092,94.2237,282702.0
2018-09-18 15:30:00,114.44,114.49,114.29,114.35,881627.0,94.2319,94.2731,94.1084,94.1578,881627.0
2018-09-19 09:30:00,114.77,115.95,114.44,115.93,1224206.0,94.5037,95.4753,94.2319,95.4588,1224206.0
2018-09-19 10:00:00,115.92,116.63,115.92,116.61,1503870.0,95.4506,96.0352,95.4506,96.0188,1503870.0
2018-09-19 10:30:00,116.62,117.36,116.54,117.0,1434786.0,96.027,96.6363,95.9611,96.3399,1434786.0
2018-09-19 11:00:00,117.0,117.34,116.82,117.19,1000664.0,96.3399,96.6199,96.1917,96.4963,1000664.0
2018-09-19 11:30:00,117.18,117.28,116.99,117.01,823680.0,96.4881,96.5704,96.3317,96.3481,823680.0
2018-09-19 12:00:00,117.0,117.4,117.0,117.38,644838.0,96.3399,96.6693,96.3399,96.6528,644838.0
2018-09-19 12:30:00,117.38,117.55,117.28,117.51,687056.0,96.6528,96.7928,96.5704,96.7598,687056.0
2018-09-19 13:00:00,117.51,117.6,117.33,117.4,520392.0,96.7598,96.8339,96.6116,96.6693,520392.0
2018-09-19 13:30:00,117.39,117.53,117.36,117.5,385297.0,96.661,96.7763,96.6363,96.7516,385297.0
2018-09-19 14:00:00,117.49,117.87,117.48,117.83,636274.0,96.7434,97.0563,96.7351,97.0233,636274.0
2018-09-19 14:30:00,117.82,117.94,117.73,117.93,619161.0,97.0151,97.1139,96.941,97.1057,619161.0
2018-09-19 15:00:00,117.93,118.06,117.93,117.97,1133789.0,97.1057,97.2127,97.1057,97.1386,1133789.0
2018-09-19 15:30:00,117.97,118.0,117.61,117.64,1956410.0,97.1386,97.1633,96.8422,96.8669,1956410.0
2018-09-20 09:30:00,118.5,118.88,118.15,118.53,2188724.0,97.575,97.8879,97.2868,97.5997,2188724.0
2018-09-20 10:00:00,118.53,118.61,118.26,118.28,1319355.0,97.5997,97.6656,97.3774,97.3939,1319355.0
2018-09-20 10:30:00,118.28,118.6,118.08,118.6,830084.0,97.3939,97.6574,97.2292,97.6574,830084.0
2018-09-20 11:00:00,118.59,118.7,118.32,118.48,642209.0,97.6491,97.7397,97.4268,97.5585,642209.0
2018-09-20 11:30:00,118.49,118.8,118.39,118.76,606535.0,97.5668,97.822,97.4844,97.7891,606535.0
2018-09-20 12:00:00,118.76,118.95,118.71,118.82,661715.0,97.7891,97.9456,97.7479,97.8385,661715.0
2018-09-20 12:30:00,118.82,118.97,118.74,118.97,510495.0,97.8385,97.962,97.7726,97.962,510495.0
2018-09-20 13:00:00,118.97,119.12,118.82,118.83,689962.0,97.962,98.0855,97.8385,97.8467,689962.0
2018-09-20 13:30:00,118.83,118.91,118.78,118.87,487139.0,97.8467,97.9126,97.8056,97.8797,487139.0
2018-09-20 14:00:00,118.87,119.06,118.87,118.97,505377.0,97.8797,98.0361,97.8797,97.962,505377.0
2018-09-20 14:30:00,118.97,119.2,118.95,119.12,708387.0,97.962,98.1514,97.9456,98.0855,708387.0
2018-09-20 15:00:00,119.13,119.24,118.94,118.94,1084075.0,98.0938,98.1843,97.9373,97.9373,1084075.0
2018-09-20 15:30:00,118.95,118.95,118.34,118.64,1964141.0,97.9456,97.9456,97.4433,97.6903,1964141.0
2018-09-21 09:30:00,119.13,119.23,118.29,118.43,5565201.0,98.0938,98.1761,97.4021,97.5174,5565201.0
2018-09-21 10:00:00,118.43,118.5,117.8,117.9,992793.0,97.5174,97.575,96.9986,97.081,992793.0
2018-09-21 10:30:00,117.9,118.35,117.74,118.27,676318.0,97.081,97.4515,96.9492,97.3856,676318.0
2018-09-21 11:00:00,118.26,118.41,118.18,118.22,426077.0,97.3774,97.5009,97.3115,97.3445,426077.0
2018-09-21 11:30:00,118.23,118.56,118.21,118.55,434046.0,97.3527,97.6244,97.3362,97.6162,434046.0
2018-09-21 12:00:00,118.55,118.57,118.09,118.12,424099.0,97.6162,97.6327,97.2374,97.2621,424099.0
2018-09-21 12:30:00,118.13,118.19,118.04,118.12,332080.0,97.2704,97.3198,97.1962,97.2621,332080.0
2018-09-21 13:00:00,118.11,118.17,118.03,118.11,232076.0,97.2539,97.3033,97.188,97.2539,232076.0
2018-09-21 13:30:00,118.1,118.18,117.97,118.15,281167.0,97.2456,97.3115,97.1386,97.2868,281167.0
2018-09-21 14:00:00,118.16,118.18,118.0,118.04,353120.0,97.2951,97.3115,97.1633,97.1962,353120.0
2018-09-21 14:30:00,118.04,118.05,117.98,118.01,544588.0,97.1962,97.2045,97.1468,97.1715,544588.0
2018-09-21 15:00:00,118.01,118.06,117.97,118.01,725943.0,97.1715,97.2127,97.1386,97.1715,725943.0
2018-09-21 15:30:00,118.01,118.16,117.78,117.85,2365396.0,97.1715,97.2951,96.9822,97.0398,2365396.0
2018-09-24 09:30:00,117.81,118.46,117.65,117.79,862140.0,97.0069,97.5421,96.8751,96.9904,862140.0
2018-09-24 10:00:00,117.78,117.78,117.21,117.28,788623.0,96.9822,96.9822,96.5128,96.5704,788623.0
2018-09-24 10:30:00,117.27,117.77,117.12,117.76,652326.0,96.5622,96.9739,96.4387,96.9657,652326.0
2018-09-24 11:00:00,117.77,117.78,117.12,117.4,615648.0,96.9739,96.9822,96.4387,96.6693,615648.0
2018-09-24 11:30:00,117.41,117.49,117.08,117.09,374600.0,96.6775,96.7434,96.4058,96.414,374600.0
2018-09-24 12:00:00,117.09,117.14,116.85,116.86,462484.0,96.414,96.4552,96.2164,96.2246,462484.0
2018-09-24 12:30:00,116.86,116.88,116.68,116.8,389086.0,96.2246,96.2411,96.0764,96.1752,389086.0
2018-09-24 13:00:00,116.79,116.87,116.45,116.45,475072.0,96.167,96.2328,95.887,95.887,475072.0
2018-09-24 13:30:00,116.44,116.73,116.43,116.62,441634.0,95.8788,96.1176,95.8705,96.027,441634.0
2018-09-24 14:00:00,116.62,116.89,116.55,116.84,838211.0,96.027,96.2493,95.9694,96.2081,838211.0
2018-09-24 14:30:00,116.84,116.86,116.6,116.63,761361.0,96.2081,96.2246,96.0105,96.0352,761361.0
2018-09-24 15:00:00,116.62,116.9,116.57,116.74,1137521.0,96.027,96.2575,95.9858,96.1258,1137521.0
2018-09-24 15:30:00,116.74,116.86,116.7,116.71,1892349.0,96.1258,96.2246,96.0929,96.1011,1892349.0
2018-09-25 09:30:00,117.04,117.97,116.92,117.79,987769.0,96.3728,97.1386,96.274,96.9904,987769.0
2018-09-25 10:00:00,117.78,117.94,117.57,117.93,536201.0,96.9822,97.1139,96.8092,97.1057,536201.0
2018-09-25 10:30:00,117.93,117.93,117.19,117.2,545720.0,97.1057,97.1057,96.4963,96.5046,545720.0
2018-09-25 11:00:00,117.2,117.21,116.94,117.2,474470.0,96.5046,96.5128,96.2905,96.5046,474470.0
2018-09-25 11:30:00,117.2,117.23,116.85,116.94,368064.0,96.5046,96.5293,96.2164,96.2905,368064.0
2018-09-25 12:00:00,116.94,117.06,116.86,116.95,282196.0,96.2905,96.3893,96.2246,96.2987,282196.0
2018-09-25 12:30:00,116.94,116.99,116.73,116.8,249901.0,96.2905,96.3317,96.1176,96.1752,249901.0
2018-09-25 13:00:00,116.79,116.82,116.59,116.72,307055.0,96.167,96.1917,96.0023,96.1093,307055.0
2018-09-25 13:30:00,116.71,116.75,116.37,116.52,333936.0,96.1011,96.134,95.8211,95.9446,333936.0
2018-09-25 14:00:00,116.51,116.65,116.44,116.55,357925.0,95.9364,96.0517,95.8788,95.9694,357925.0
2018-09-25 14:30:00,116.55,116.58,116.44,116.54,319356.0,95.9694,95.9941,95.8788,95.9611,319356.0
2018-09-25 15:00:00,116.55,116.7,116.41,116.68,399802.0,95.9694,96.0929,95.8541,96.0764,399802.0
2018-09-25 15:30:00,116.68,116.7,116.32,116.39,1223765.0,96.0764,96.0929,95.78,95.8376,1223765.0
2018-09-26 09:30:00,116.75,116.87,116.41,116.66,836535.0,96.134,96.2328,95.8541,96.0599,836535.0
2018-09-26 10:00:00,116.66,116.67,116.37,116.51,607439.0,96.0599,96.0682,95.8211,95.9364,607439.0
2018-09-26 10:30:00,116.5,116.61,116.29,116.58,502413.0,95.9282,96.0188,95.7553,95.9941,502413.0
2018-09-26 11:00:00,116.58,116.6,116.37,116.39,334318.0,95.9941,96.0105,95.8211,95.8376,334318.0
2018-09-26 11:30:00,116.39,116.41,116.22,116.35,351797.0,95.8376,95.8541,95.6976,95.8047,351797.0
2018-09-26 12:00:00,116.34,116.41,116.28,116.29,235248.0,95.7964,95.8541,95.747,95.7553,235248.0
2018-09-26 12:30:00,116.29,116.3,116.01,116.04,340905.0,95.7553,95.7635,95.5247,95.5494,340905.0
2018-09-26 13:00:00,116.04,116.08,115.94,116.06,419975.0,95.5494,95.5823,95.4671,95.5659,419975.0
2018-09-26 13:30:00,116.07,116.23,115.98,116.19,606896.0,95.5741,95.7059,95.5,95.6729,606896.0
2018-09-26 14:00:00,116.19,116.51,116.0,116.34,1268723.0,95.6729,95.9364,95.5165,95.7964,1268723.0
2018-09-26 14:30:00,116.35,116.41,116.08,116.08,885858.0,95.8047,95.8541,95.5823,95.5823,885858.0
2018-09-26 15:00:00,116.07,116.07,115.57,115.62,843249.0,95.5741,95.5741,95.1624,95.2036,843249.0
2018-09-26 15:30:00,115.61,115.64,114.66,115.04,3128278.0,95.1953,95.22,94.4131,94.726,3128278.0
2018-09-27 09:30:00,115.42,115.52,114.16,114.58,1595121.0,95.0389,95.1212,94.0014,94.3472,1595121.0
2018-09-27 10:00:00,114.59,115.11,114.55,115.07,856301.0,94.3555,94.7836,94.3225,94.7507,856301.0
2018-09-27 10:30:00,115.07,115.49,114.96,115.01,714624.0,94.7507,95.0965,94.6601,94.7013,714624.0
2018-09-27 11:00:00,115.01,115.19,114.86,114.99,449964.0,94.7013,94.8495,94.5778,94.6848,449964.0
2018-09-27 11:30:00,114.99,115.49,114.83,115.46,588990.0,94.6848,95.0965,94.5531,95.0718,588990.0
2018-09-27 12:00:00,115.45,115.49,115.19,115.43,436290.0,95.0636,95.0965,94.8495,95.0471,436290.0
2018-09-27 12:30:00,115.43,115.76,115.36,115.6,475917.0,95.0471,95.3189,94.9895,95.1871,475917.0
2018-09-27 13:00:00,115.59,115.7,115.34,115.5,373302.0,95.1789,95.2694,94.973,95.1048,373302.0
2018-09-27 13:30:00,115.49,115.67,115.42,115.61,538742.0,95.0965,95.2447,95.0389,95.1953,538742.0
2018-09-27 14:00:00,115.61,115.68,115.31,115.33,423971.0,95.1953,95.253,94.9483,94.9648,423971.0
2018-09-27 14:30:00,115.32,115.41,115.1,115.12,346545.0,94.9565,95.0307,94.7754,94.7919,346545.0
2018-09-27 15:00:00,115.11,115.24,114.82,114.88,484227.0,94.7836,94.8907,94.5448,94.5942,484227.0
2018-09-27 15:30:00,114.88,114.92,114.43,114.53,1805683.0,94.5942,94.6272,94.2237,94.306,1805683.0
2018-09-28 09:30:00,113.65,113.99,113.37,113.81,1317379.0,93.5814,93.8614,93.3509,93.7132,1317379.0
2018-09-28 10:00:00,113.8,114.14,113.66,114.14,820883.0,93.705,93.9849,93.5897,93.9849,820883.0
2018-09-28 10:30:00,114.15,114.16,113.67,113.88,676473.0,93.9931,94.0014,93.5979,93.7708,676473.0
2018-09-28 11:00:00,113.89,114.24,113.79,113.8,559789.0,93.7791,94.0673,93.6967,93.705,559789.0
2018-09-28 11:30:00,113.79,113.81,113.37,113.44,705923.0,93.6967,93.7132,93.3509,93.4085,705923.0
2018-09-28 12:00:00,113.44,113.65,113.44,113.51,433802.0,93.4085,93.5814,93.4085,93.4662,433802.0
2018-09-28 12:30:00,113.52,113.55,113.23,113.38,455403.0,93.4744,93.4991,93.2356,93.3591,455403.0
2018-09-28 13:00:00,113.38,113.43,113.32,113.39,432942.0,93.3591,93.4003,93.3097,93.3673,432942.0
2018-09-28 13:30:00,113.39,113.62,113.36,113.49,487004.0,93.3673,93.5567,93.3426,93.4497,487004.0
2018-09-28 14:00:00,113.49,113.57,113.37,113.37,519629.0,93.4497,93.5156,93.3509,93.3509,519629.0
2018-09-28 14:30:00,113.37,113.39,113.11,113.13,602044.0,93.3509,93.3673,93.1368,93.1533,602044.0
2018-09-28 15:00:00,113.13,113.18,112.92,113.08,821674.0,93.1533,93.1944,92.9803,93.1121,821674.0
2018-09-28 15:30:00,113.08,113.08,112.52,112.83,2826499.0,93.1121,93.1121,92.651,92.9062,2826499.0
2018-10-01 09:30:00,113.37,114.46,113.34,114.44,1326844.0,93.3509,94.2484,93.3262,94.2319,1326844.0
2018-10-01 10:00:00,114.44,114.61,114.17,114.23,712352.0,94.2319,94.3719,94.0096,94.059,712352.0
2018-10-01 10:30:00,114.23,114.25,113.6,113.85,690669.0,94.059,94.0755,93.5403,93.7461,690669.0
2018-10-01 11:00:00,113.84,114.14,113.58,113.62,601621.0,93.7379,93.9849,93.5238,93.5567,601621.0
2018-10-01 11:30:00,113.63,113.66,113.44,113.48,475038.0,93.565,93.5897,93.4085,93.4415,475038.0
2018-10-01 12:00:00,113.48,113.52,113.23,113.48,406721.0,93.4415,93.4744,93.2356,93.4415,406721.0
2018-10-01 12:30:00,113.48,113.67,113.47,113.61,372822.0,93.4415,93.5979,93.4332,93.5485,372822.0
2018-10-01 13:00:00,113.61,113.71,113.48,113.5,378928.0,93.5485,93.6308,93.4415,93.4579,378928.0
2018-10-01 13:30:00,113.5,113.5,113.33,113.45,375346.0,93.4579,93.4579,93.3179,93.4168,375346.0
2018-10-01 14:00:00,113.45,113.63,113.32,113.55,479033.0,93.4168,93.565,93.3097,93.4991,479033.0
2018-10-01 14:30:00,113.56,113.56,113.27,113.3,504742.0,93.5073,93.5073,93.2685,93.2932,504742.0
2018-10-01 15:00:00,113.3,113.44,113.09,113.18,534705.0,93.2932,93.4085,93.1203,93.1944,534705.0
2018-10-01 15:30:00,113.18,113.56,113.04,113.53,1233071.0,93.1944,93.5073,93.0792,93.4826,1233071.0
2018-10-02 09:30:00,113.36,113.9,112.93,113.44,1249469.0,93.3426,93.7873,92.9886,93.4085,1249469.0
2018-10-02 10:00:00,113.45,113.49,112.92,113.03,1166425.0,93.4168,93.4497,92.9803,93.0709,1166425.0
2018-10-02 10:30:00,113.03,113.4,112.81,113.37,950573.0,93.0709,93.3756,92.8898,93.3509,950573.0
2018-10-02 11:00:00,113.37,113.73,113.31,113.43,835292.0,93.3509,93.6473,93.3015,93.4003,835292.0
2018-10-02 11:30:00,113.43,113.91,113.38,113.68,687943.0,93.4003,93.7955,93.3591,93.6061,687943.0
2018-10-02 12:00:00,113.69,113.72,113.4,113.45,520274.0,93.6144,93.6391,93.3756,93.4168,520274.0
2018-10-02 12:30:00,113.46,113.63,113.44,113.51,465176.0,93.425,93.565,93.4085,93.4662,465176.0
2018-10-02 13:00:00,113.51,113.66,113.45,113.5,396335.0,93.4662,93.5897,93.4168,93.4579,396335.0
2018-10-02 13:30:00,113.5,113.82,113.46,113.79,454458.0,93.4579,93.7214,93.425,93.6967,454458.0
2018-10-02 14:00:00,113.79,114.02,113.79,114.0,606025.0,93.6967,93.8861,93.6967,93.8696,606025.0
2018-10-02 14:30:00,113.99,114.01,113.83,113.91,457718.0,93.8614,93.8779,93.7297,93.7955,457718.0
2018-10-02 15:00:00,113.91,113.95,113.75,113.91,704194.0,93.7955,93.8285,93.6638,93.7955,704194.0
2018-10-02 15:30:00,113.91,114.12,113.89,113.98,1398237.0,93.7955,93.9684,93.7791,93.8532,1398237.0
2018-10-03 09:30:00,114.94,115.28,114.48,114.62,1594441.0,94.6436,94.9236,94.2649,94.3802,1594441.0
2018-10-03 10:00:00,114.61,115.0,114.58,114.72,1124083.0,94.3719,94.6931,94.3472,94.4625,1124083.0
2018-10-03 10:30:00,114.71,114.96,114.6,114.94,826544.0,94.4543,94.6601,94.3637,94.6436,826544.0
2018-10-03 11:00:00,114.93,114.94,114.6,114.84,993341.0,94.6354,94.6436,94.3637,94.5613,993341.0
2018-10-03 11:30:00,114.85,115.5,114.81,115.43,1304412.0,94.5695,95.1048,94.5366,95.0471,1304412.0
2018-10-03 12:00:00,115.43,115.59,115.24,115.29,885946.0,95.0471,95.1789,94.8907,94.9318,885946.0
2018-10-03 12:30:00,115.3,115.61,115.3,115.43,500196.0,94.9401,95.1953,94.9401,95.0471,500196.0
2018-10-03 13:00:00,115.43,115.66,115.26,115.41,519078.0,95.0471,95.2365,94.9071,95.0307,519078.0
2018-10-03 13:30:00,115.42,115.54,115.31,115.46,470577.0,95.0389,95.1377,94.9483,95.0718,470577.0
2018-10-03 14:00:00,115.46,115.59,115.11,115.23,564433.0,95.0718,95.1789,94.7836,94.8824,564433.0
2018-10-03 14:30:00,115.23,115.29,114.56,114.91,1117307.0,94.8824,94.9318,94.3307,94.6189,1117307.0
2018-10-03 15:00:00,114.92,115.31,114.78,114.93,1094357.0,94.6272,94.9483,94.5119,94.6354,1094357.0
2018-10-03 15:30:00,114.93,115.17,114.91,115.06,1278578.0,94.6354,94.833,94.6189,94.7425,1278578.0
2018-10-04 09:30:00,114.55,116.81,114.55,116.41,2515208.0,94.9771,96.851,94.9771,96.5193,2515208.0
2018-10-04 10:00:00,116.39,116.65,115.57,115.58,1716569.0,96.5027,96.7183,95.8228,95.8311,1716569.0
2018-10-04 10:30:00,115.57,115.8,115.35,115.52,1032477.0,95.8228,96.0136,95.6404,95.7814,1032477.0
2018-10-04 11:00:00,115.52,115.8,115.25,115.26,782704.0,95.7814,96.0136,95.5575,95.5658,782704.0
2018-10-04 11:30:00,115.26,115.38,114.73,114.81,831756.0,95.5658,95.6653,95.1264,95.1927,831756.0
2018-10-04 12:00:00,114.81,114.94,114.52,114.84,702290.0,95.1927,95.3005,94.9523,95.2176,702290.0
2018-10-04 12:30:00,114.82,115.16,114.78,114.86,625948.0,95.201,95.4829,95.1678,95.2342,625948.0
2018-10-04 13:00:00,114.86,114.86,114.29,114.52,569456.0,95.2342,95.2342,94.7616,94.9523,569456.0
2018-10-04 13:30:00,114.52,114.6,114.21,114.39,584672.0,94.9523,95.0186,94.6952,94.8445,584672.0
2018-10-04 14:00:00,114.38,114.65,114.25,114.61,606984.0,94.8362,95.06,94.7284,95.0269,606984.0
2018-10-04 14:30:00,114.6,115.01,114.22,114.89,682223.0,95.0186,95.3585,94.7035,95.259,682223.0
2018-10-04 15:00:00,114.89,115.32,114.85,115.25,735658.0,95.259,95.6156,95.2259,95.5575,735658.0
2018-10-04 15:30:00,115.25,115.41,114.93,115.28,1604259.0,95.5575,95.6902,95.2922,95.5824,1604259.0
2018-10-05 09:30:00,115.83,116.1,115.01,115.52,1394522.0,96.0384,96.2623,95.3585,95.7814,1394522.0
2018-10-05 10:00:00,115.52,115.76,115.26,115.42,859429.0,95.7814,95.9804,95.5658,95.6985,859429.0
2018-10-05 10:30:00,115.42,115.53,115.05,115.23,722102.0,95.6985,95.7897,95.3917,95.5409,722102.0
2018-10-05 11:00:00,115.24,115.28,114.67,114.72,725838.0,95.5492,95.5824,95.0766,95.1181,725838.0
2018-10-05 11:30:00,114.71,114.76,114.33,114.4,785409.0,95.1098,95.1513,94.7947,94.8528,785409.0
2018-10-05 12:00:00,114.4,114.88,114.36,114.77,756998.0,94.8528,95.2507,94.8196,95.1595,756998.0
2018-10-05 12:30:00,114.78,114.78,114.34,114.4,585804.0,95.1678,95.1678,94.803,94.8528,585804.0
2018-10-05 13:00:00,114.4,114.51,114.11,114.21,532998.0,94.8528,94.944,94.6123,94.6952,532998.0
2018-10-05 13:30:00,114.21,114.52,114.01,114.35,531146.0,94.6952,94.9523,94.5294,94.8113,531146.0
2018-10-05 14:00:00,114.35,114.54,114.17,114.24,750327.0,94.8113,94.9688,94.6621,94.7201,750327.0
2018-10-05 14:30:00,114.24,114.76,114.24,114.65,763023.0,94.7201,95.1513,94.7201,95.06,763023.0
2018-10-05 15:00:00,114.66,114.82,114.44,114.48,585190.0,95.0683,95.201,94.8859,94.9191,585190.0
2018-10-05 15:30:00,114.48,114.77,114.36,114.63,1188117.0,94.9191,95.1595,94.8196,95.0435,1188117.0
2018-10-08 09:30:00,114.25,114.67,113.98,114.37,1105052.0,94.7284,95.0766,94.5045,94.8279,1105052.0
2018-10-08 10:00:00,114.37,114.47,114.2,114.34,812788.0,94.8279,94.9108,94.6869,94.803,812788.0
2018-10-08 10:30:00,114.33,114.49,114.0,114.09,516190.0,94.7947,94.9274,94.5211,94.5957,516190.0
2018-10-08 11:00:00,114.09,114.16,113.88,113.92,581840.0,94.5957,94.6538,94.4216,94.4548,581840.0
2018-10-08 11:30:00,113.92,114.02,113.4,113.47,1104367.0,94.4548,94.5377,94.0236,94.0817,1104367.0
2018-10-08 12:00:00,113.47,114.24,113.35,114.21,841921.0,94.0817,94.7201,93.9822,94.6952,841921.0
2018-10-08 12:30:00,114.21,114.32,114.04,114.07,503841.0,94.6952,94.7864,94.5543,94.5792,503841.0
2018-10-08 13:00:00,114.06,114.27,113.97,114.09,448726.0,94.5709,94.745,94.4962,94.5957,448726.0
2018-10-08 13:30:00,114.09,114.54,114.07,114.53,475059.0,94.5957,94.9688,94.5792,94.9606,475059.0
2018-10-08 14:00:00,114.54,115.78,114.51,115.1,1270067.0,94.9688,95.997,94.944,95.4332,1270067.0
2018-10-08 14:30:00,115.12,115.46,114.96,114.98,528968.0,95.4497,95.7316,95.3171,95.3337,528968.0
2018-10-08 15:00:00,114.98,115.65,114.94,115.46,631613.0,95.3337,95.8892,95.3005,95.7316,631613.0
2018-10-08 15:30:00,115.46,115.57,115.23,115.33,1239298.0,95.7316,95.8228,95.5409,95.6239,1239298.0
2018-10-09 09:30:00,114.67,114.8,113.67,114.34,1568530.0,95.0766,95.1844,94.2475,94.803,1568530.0
2018-10-09 10:00:00,114.33,114.85,114.33,114.83,1251243.0,94.7947,95.2259,94.7947,95.2093,1251243.0
2018-10-09 10:30:00,114.83,114.95,114.19,114.2,877288.0,95.2093,95.3088,94.6786,94.6869,877288.0
2018-10-09 11:00:00,114.2,114.42,113.99,114.41,987014.0,94.6869,94.8693,94.5128,94.8611,987014.0
2018-10-09 11:30:00,114.4,114.91,114.32,114.91,596989.0,94.8528,95.2756,94.7864,95.2756,596989.0
2018-10-09 12:00:00,114.92,115.03,114.64,114.67,520107.0,95.2839,95.3751,95.0518,95.0766,520107.0
2018-10-09 12:30:00,114.66,114.76,114.36,114.67,522190.0,95.0683,95.1513,94.8196,95.0766,522190.0
2018-10-09 13:00:00,114.66,114.99,114.59,114.94,429816.0,95.0683,95.342,95.0103,95.3005,429816.0
2018-10-09 13:30:00,114.93,114.94,114.73,114.81,381382.0,95.2922,95.3005,95.1264,95.1927,381382.0
2018-10-09 14:00:00,114.82,114.97,114.63,114.89,453718.0,95.201,95.3254,95.0435,95.259,453718.0
2018-10-09 14:30:00,114.89,114.99,114.8,114.8,440157.0,95.259,95.342,95.1844,95.1844,440157.0
2018-10-09 15:00:00,114.81,114.9,114.69,114.75,451393.0,95.1927,95.2673,95.0932,95.143,451393.0
2018-10-09 15:30:00,114.74,114.95,114.5,114.55,1327236.0,95.1347,95.3088,94.9357,94.9771,1327236.0
2018-10-10 09:30:00,114.7,114.89,114.29,114.39,1462795.0,95.1015,95.259,94.7616,94.8445,1462795.0
2018-10-10 10:00:00,114.38,114.92,114.02,114.9,1619582.0,94.8362,95.2839,94.5377,95.2673,1619582.0
2018-10-10 10:30:00,114.88,114.95,114.34,114.53,1023158.0,95.2507,95.3088,94.803,94.9606,1023158.0
2018-10-10 11:00:00,114.54,114.64,113.75,114.06,1204847.0,94.9688,95.0518,94.3138,94.5709,1204847.0
2018-10-10 11:30:00,114.05,114.09,113.62,113.84,880412.0,94.5626,94.5957,94.206,94.3885,880412.0
2018-10-10 12:00:00,113.82,113.87,113.44,113.47,858831.0,94.3719,94.4133,94.0568,94.0817,858831.0
2018-10-10 12:30:00,113.46,113.75,113.31,113.52,685689.0,94.0734,94.3138,93.949,94.1231,685689.0
2018-10-10 13:00:00,113.51,113.83,113.1,113.65,866677.0,94.1148,94.3802,93.7749,94.2309,866677.0
2018-10-10 13:30:00,113.64,113.78,113.4,113.5,629983.0,94.2226,94.3387,94.0236,94.1065,629983.0
2018-10-10 14:00:00,113.49,113.52,112.5,112.66,1609831.0,94.0983,94.1231,93.2774,93.4101,1609831.0
2018-10-10 14:30:00,112.65,112.77,112.31,112.68,1419021.0,93.4018,93.5013,93.1199,93.4267,1419021.0
2018-10-10 15:00:00,112.67,112.67,112.13,112.55,1740332.0,93.4184,93.4184,92.9706,93.3189,1740332.0
2018-10-10 15:30:00,112.56,112.76,111.57,111.65,3375872.0,93.3272,93.493,92.5063,92.5726,3375872.0
2018-10-11 09:30:00,110.97,111.47,110.14,111.32,2761548.0,92.0088,92.4234,91.3207,92.299,2761548.0
2018-10-11 10:00:00,111.31,111.41,110.42,110.67,1899830.0,92.2907,92.3737,91.5528,91.7601,1899830.0
2018-10-11 10:30:00,110.66,110.87,109.89,109.9,1968333.0,91.7518,91.9259,91.1134,91.1217,1968333.0
2018-10-11 11:00:00,109.92,110.01,108.57,109.38,2223022.0,91.1383,91.2129,90.0189,90.6905,2223022.0
2018-10-11 11:30:00,109.39,109.79,109.03,109.68,1716260.0,90.6988,91.0305,90.4003,90.9393,1716260.0
2018-10-11 12:00:00,109.68,110.36,109.44,109.99,1487936.0,90.9393,91.5031,90.7403,91.1963,1487936.0
2018-10-11 12:30:00,109.98,110.16,109.51,109.55,966931.0,91.188,91.3372,90.7983,90.8315,966931.0
2018-10-11 13:00:00,109.54,109.77,109.06,109.2,1133854.0,90.8232,91.0139,90.4252,90.5413,1133854.0
2018-10-11 13:30:00,109.2,109.48,108.95,109.48,1116525.0,90.5413,90.7734,90.334,90.7734,1116525.0
2018-10-11 14:00:00,109.47,109.58,108.72,108.82,1669327.0,90.7651,90.8563,90.1433,90.2262,1669327.0
2018-10-11 14:30:00,108.83,108.85,107.38,107.94,3145993.0,90.2345,90.2511,89.0323,89.4966,3145993.0
2018-10-11 15:00:00,107.93,109.36,107.53,108.75,2827824.0,89.4883,90.6739,89.1566,90.1682,2827824.0
2018-10-11 15:30:00,108.76,109.08,108.0,108.08,4770030.0,90.1765,90.4418,89.5463,89.6126,4770030.0
2018-10-12 09:30:00,110.44,110.83,108.51,109.21,3752580.0,91.5694,91.8928,89.9692,90.5496,3752580.0
2018-10-12 10:00:00,109.2,109.48,107.55,107.67,2840821.0,90.5413,90.7734,89.1732,89.2727,2840821.0
2018-10-12 10:30:00,107.65,108.7,107.6,108.04,1740896.0,89.2561,90.1267,89.2147,89.5795,1740896.0
2018-10-12 11:00:00,108.05,108.53,107.44,107.74,1416509.0,89.5878,89.9858,89.082,89.3307,1416509.0
2018-10-12 11:30:00,107.73,107.9,107.15,107.47,1578007.0,89.3225,89.4634,88.8416,89.1069,1578007.0
2018-10-12 12:00:00,107.44,107.65,107.0,107.48,1440648.0,89.082,89.2561,88.7172,89.1152,1440648.0
2018-10-12 12:30:00,107.48,107.49,106.03,106.25,1651013.0,89.1152,89.1235,87.9129,88.0953,1651013.0
2018-10-12 13:00:00,106.23,106.92,105.94,106.19,1605543.0,88.0788,88.6509,87.8383,88.0456,1605543.0
2018-10-12 13:30:00,106.19,106.49,105.78,106.05,1545201.0,88.0456,88.2943,87.7056,87.9295,1545201.0
2018-10-12 14:00:00,106.06,106.33,105.84,106.22,1440540.0,87.9378,88.1617,87.7554,88.0705,1440540.0
2018-10-12 14:30:00,106.22,106.25,105.6,106.09,1900925.0,88.0705,88.0953,87.5564,87.9627,1900925.0
2018-10-12 15:00:00,106.1,107.03,105.78,106.72,2137240.0,87.971,88.7421,87.7056,88.485,2137240.0
2018-10-12 15:30:00,106.72,107.34,106.59,106.89,3781469.0,88.485,88.9991,88.3772,88.626,3781469.0
2018-10-15 09:30:00,107.2,108.85,106.87,108.1,2800677.0,88.883,90.2511,88.6094,89.6292,2800677.0
2018-10-15 10:00:00,108.1,108.12,107.37,107.83,1526861.0,89.6292,89.6458,89.024,89.4054,1526861.0
2018-10-15 10:30:00,107.83,107.95,107.16,107.41,908757.0,89.4054,89.5049,88.8498,89.0571,908757.0
2018-10-15 11:00:00,107.41,107.8,107.07,107.73,971266.0,89.0571,89.3805,88.7752,89.3225,971266.0
2018-10-15 11:30:00,107.74,107.91,107.08,107.15,770537.0,89.3307,89.4717,88.7835,88.8416,770537.0
2018-10-15 12:00:00,107.15,107.47,106.69,107.08,1179290.0,88.8416,89.1069,88.4602,88.7835,1179290.0
2018-10-15 12:30:00,107.09,107.37,106.91,106.97,770646.0,88.7918,89.024,88.6426,88.6923,770646.0
2018-10-15 13:00:00,106.97,107.49,106.96,107.15,584530.0,88.6923,89.1235,88.684,88.8416,584530.0
2018-10-15 13:30:00,107.15,107.54,107.12,107.42,988849.0,88.8416,89.1649,88.8167,89.0654,988849.0
2018-10-15 14:00:00,107.42,107.47,106.88,106.93,672583.0,89.0654,89.1069,88.6177,88.6591,672583.0
2018-10-15 14:30:00,106.93,107.73,106.87,107.64,806869.0,88.6591,89.3225,88.6094,89.2478,806869.0
2018-10-15 15:00:00,107.63,107.69,106.95,107.0,917580.0,89.2395,89.2893,88.6757,88.7172,917580.0
2018-10-15 15:30:00,106.99,107.06,106.32,106.35,2123009.0,88.7089,88.7669,88.1534,88.1782,2123009.0
2018-10-16 09:30:00,107.16,107.46,106.73,107.34,2433998.0,88.8498,89.0986,88.4933,88.9991,2433998.0
2018-10-16 10:00:00,107.32,107.88,107.31,107.53,1557042.0,88.9825,89.4468,88.9742,89.1566,1557042.0
2018-10-16 10:30:00,107.52,108.21,107.44,108.17,1256583.0,89.1483,89.7204,89.082,89.6873,1256583.0
2018-10-16 11:00:00,108.17,108.3,107.93,108.3,934513.0,89.6873,89.7951,89.4883,89.7951,934513.0
2018-10-16 11:30:00,108.3,108.3,107.79,108.12,838993.0,89.7951,89.7951,89.3722,89.6458,838993.0
2018-10-16 12:00:00,108.12,108.32,108.02,108.15,693425.0,89.6458,89.8116,89.5629,89.6707,693425.0
2018-10-16 12:30:00,108.15,108.6,108.02,108.48,629073.0,89.6707,90.0438,89.5629,89.9443,629073.0
2018-10-16 13:00:00,108.46,108.54,108.13,108.36,550115.0,89.9277,89.994,89.6541,89.8448,550115.0
2018-10-16 13:30:00,108.35,108.63,108.21,108.24,831418.0,89.8365,90.0687,89.7204,89.7453,831418.0
2018-10-16 14:00:00,108.25,108.73,108.24,108.63,1279405.0,89.7536,90.1516,89.7453,90.0687,1279405.0
2018-10-16 14:30:00,108.62,108.75,108.18,108.3,1215758.0,90.0604,90.1682,89.6956,89.7951,1215758.0
2018-10-16 15:00:00,108.3,108.46,108.1,108.23,1064179.0,89.7951,89.9277,89.6292,89.737,1064179.0
2018-10-16 15:30:00,108.24,108.78,108.02,108.63,2742045.0,89.7453,90.193,89.5629,90.0687,2742045.0
2018-10-17 09:30:00,108.43,109.11,108.23,108.97,1828524.0,89.9028,90.4667,89.737,90.3506,1828524.0
2018-10-17 10:00:00,108.97,109.26,108.85,109.13,1380398.0,90.3506,90.591,90.2511,90.4832,1380398.0
2018-10-17 10:30:00,109.12,109.12,108.36,108.91,1304247.0,90.4749,90.4749,89.8448,90.3008,1304247.0
2018-10-17 11:00:00,108.91,109.58,108.66,109.55,1362339.0,90.3008,90.8563,90.0935,90.8315,1362339.0
2018-10-17 11:30:00,109.55,110.16,109.43,110.11,1024531.0,90.8315,91.3372,90.732,91.2958,1024531.0
2018-10-17 12:00:00,110.11,110.59,110.05,110.41,1160268.0,91.2958,91.6938,91.246,91.5445,1160268.0
2018-10-17 12:30:00,110.41,110.8,110.23,110.74,822546.0,91.5445,91.8679,91.3953,91.8181,822546.0
2018-10-17 13:00:00,110.73,110.76,110.14,110.24,532314.0,91.8098,91.8347,91.3207,91.4036,532314.0
2018-10-17 13:30:00,110.25,110.43,110.14,110.34,455715.0,91.4119,91.5611,91.3207,91.4865,455715.0
2018-10-17 14:00:00,110.34,110.4,109.74,109.81,759373.0,91.4865,91.5362,90.989,91.047,759373.0
2018-10-17 14:30:00,109.81,110.25,109.71,110.07,677787.0,91.047,91.4119,90.9641,91.2626,677787.0
2018-10-17 15:00:00,110.07,110.23,109.85,110.02,863515.0,91.2626,91.3953,91.0802,91.2212,863515.0
2018-10-17 15:30:00,110.02,110.03,109.26,109.9,2110525.0,91.2212,91.2295,90.591,91.1217,2110525.0
2018-10-18 09:30:00,109.02,109.59,108.68,109.14,1335560.0,90.392,90.8646,90.1101,90.4915,1335560.0
2018-10-18 10:00:00,109.13,109.61,108.78,109.56,895630.0,90.4832,90.8812,90.193,90.8398,895630.0
2018-10-18 10:30:00,109.57,109.84,109.48,109.57,809090.0,90.8481,91.0719,90.7734,90.8481,809090.0
2018-10-18 11:00:00,109.57,109.68,108.99,109.1,856130.0,90.8481,90.9393,90.3672,90.4584,856130.0
2018-10-18 11:30:00,109.1,109.25,108.04,108.35,1859303.0,90.4584,90.5827,89.5795,89.8365,1859303.0
2018-10-18 12:00:00,108.36,108.97,108.25,108.73,1108311.0,89.8448,90.3506,89.7536,90.1516,1108311.0
2018-10-18 12:30:00,108.72,108.93,108.53,108.69,671415.0,90.1433,90.3174,89.9858,90.1184,671415.0
2018-10-18 13:00:00,108.69,108.93,108.21,108.23,913549.0,90.1184,90.3174,89.7204,89.737,913549.0
2018-10-18 13:30:00,108.26,108.42,107.9,108.02,875425.0,89.7619,89.8946,89.4634,89.5629,875425.0
2018-10-18 14:00:00,108.01,108.44,107.9,108.08,860785.0,89.5546,89.9111,89.4634,89.6126,860785.0
2018-10-18 14:30:00,108.08,108.38,107.89,108.06,789267.0,89.6126,89.8614,89.4551,89.5961,789267.0
2018-10-18 15:00:00,108.06,108.38,107.81,108.21,966743.0,89.5961,89.8614,89.3888,89.7204,966743.0
2018-10-18 15:30:00,108.21,108.48,107.86,108.12,2286699.0,89.7204,89.9443,89.4302,89.6458,2286699.0
2018-10-19 09:30:00,107.65,108.83,107.27,108.73,2247983.0,89.2561,90.2345,88.941,90.1516,2247983.0
2018-10-19 10:00:00,108.74,108.94,108.49,108.76,798687.0,90.1599,90.3257,89.9526,90.1765,798687.0
2018-10-19 10:30:00,108.76,109.09,108.61,109.05,911744.0,90.1765,90.4501,90.0521,90.4169,911744.0
2018-10-19 11:00:00,109.05,109.22,108.73,108.85,709003.0,90.4169,90.5579,90.1516,90.2511,709003.0
2018-10-19 11:30:00,108.85,108.98,108.47,108.94,853828.0,90.2511,90.3589,89.936,90.3257,853828.0
2018-10-19 12:00:00,108.94,109.02,108.44,108.46,750242.0,90.3257,90.392,89.9111,89.9277,750242.0
2018-10-19 12:30:00,108.46,108.52,108.2,108.21,701916.0,89.9277,89.9775,89.7121,89.7204,701916.0
2018-10-19 13:00:00,108.2,108.68,108.01,108.48,764894.0,89.7121,90.1101,89.5546,89.9443,764894.0
2018-10-19 13:30:00,108.49,108.59,108.33,108.39,503832.0,89.9526,90.0355,89.8199,89.8697,503832.0
2018-10-19 14:00:00,108.39,108.39,107.65,108.02,865158.0,89.8697,89.8697,89.2561,89.5629,865158.0
2018-10-19 14:30:00,108.03,108.29,107.95,108.21,576071.0,89.5712,89.7868,89.5049,89.7204,576071.0
2018-10-19 15:00:00,108.19,108.36,107.9,108.31,797713.0,89.7039,89.8448,89.4634,89.8033,797713.0
2018-10-19 15:30:00,108.31,108.48,107.89,107.93,1731134.0,89.8033,89.9443,89.4551,89.4883,1731134.0
2018-10-22 09:30:00,108.15,108.34,107.19,107.43,1448296.0,89.6707,89.8282,88.8747,89.0737,1448296.0
2018-10-22 10:00:00,107.42,107.47,106.45,106.73,1423061.0,89.0654,89.1069,88.2612,88.4933,1423061.0
2018-10-22 10:30:00,106.73,107.4,106.7,107.32,1179972.0,88.4933,89.0488,88.4684,88.9825,1179972.0
2018-10-22 11:00:00,107.31,107.31,106.89,107.17,891260.0,88.9742,88.9742,88.626,88.8581,891260.0
2018-10-22 11:30:00,107.18,107.27,106.4,106.54,849231.0,88.8664,88.941,88.2197,88.3358,849231.0
2018-10-22 12:00:00,106.55,106.76,106.33,106.48,802279.0,88.3441,88.5182,88.1617,88.286,802279.0
2018-10-22 12:30:00,106.48,106.55,106.25,106.36,1173551.0,88.286,88.3441,88.0953,88.1865,1173551.0
2018-10-22 13:00:00,106.35,106.7,106.35,106.53,606017.0,88.1782,88.4684,88.1782,88.3275,606017.0
2018-10-22 13:30:00,106.52,106.74,106.36,106.4,513908.0,88.3192,88.5016,88.1865,88.2197,513908.0
2018-10-22 14:00:00,106.4,106.49,106.2,106.25,671437.0,88.2197,88.2943,88.0539,88.0953,671437.0
2018-10-22 14:30:00,106.25,106.57,106.11,106.43,797917.0,88.0953,88.3607,87.9793,88.2446,797917.0
2018-10-22 15:00:00,106.42,106.66,106.32,106.42,687252.0,88.2363,88.4353,88.1534,88.2363,687252.0
2018-10-22 15:30:00,106.42,106.68,106.28,106.34,1792325.0,88.2363,88.4519,88.1202,88.17,1792325.0
2018-10-23 09:30:00,104.2,105.31,103.75,104.66,2406774.0,86.3956,87.3159,86.0225,86.777,2406774.0
2018-10-23 10:00:00,104.66,104.91,103.91,104.12,2155018.0,86.777,86.9843,86.1552,86.3293,2155018.0
2018-10-23 10:30:00,104.12,104.79,103.7,104.74,1704353.0,86.3293,86.8848,85.981,86.8433,1704353.0
2018-10-23 11:00:00,104.74,105.34,104.5,105.25,1809972.0,86.8433,87.3408,86.6444,87.2662,1809972.0
2018-10-23 11:30:00,105.24,105.31,104.34,104.35,1047703.0,87.2579,87.3159,86.5117,86.52,1047703.0
2018-10-23 12:00:00,104.34,105.02,104.33,104.86,926527.0,86.5117,87.0755,86.5034,86.9428,926527.0
2018-10-23 12:30:00,104.87,105.03,104.64,104.84,817881.0,86.9511,87.0838,86.7604,86.9263,817881.0
2018-10-23 13:00:00,104.83,105.46,104.77,105.1,1076658.0,86.918,87.4403,86.8682,87.1418,1076658.0
2018-10-23 13:30:00,105.1,105.32,104.76,104.87,931037.0,87.1418,87.3242,86.8599,86.9511,931037.0
2018-10-23 14:00:00,104.87,105.6,104.76,105.43,994182.0,86.9511,87.5564,86.8599,87.4154,994182.0
2018-10-23 14:30:00,105.43,106.12,105.39,106.02,1185259.0,87.4154,87.9875,87.3823,87.9046,1185259.0
2018-10-23 15:00:00,106.01,106.16,105.55,105.63,1156290.0,87.8963,88.0207,87.5149,87.5813,1156290.0
2018-10-23 15:30:00,105.63,105.95,105.17,105.25,1833095.0,87.5813,87.8466,87.1999,87.2662,1833095.0
2018-10-24 09:30:00,104.76,104.88,104.22,104.43,1885026.0,86.8599,86.9594,86.4122,86.5863,1885026.0
2018-10-24 10:00:00,104.44,104.83,104.37,104.77,1381228.0,86.5946,86.918,86.5366,86.8682,1381228.0
2018-10-24 10:30:00,104.77,105.03,104.25,104.25,1175535.0,86.8682,87.0838,86.4371,86.4371,1175535.0
2018-10-24 11:00:00,104.25,104.32,103.89,104.09,2014889.0,86.4371,86.4951,86.1386,86.3044,2014889.0
2018-10-24 11:30:00,104.09,104.6,103.91,104.55,1278957.0,86.3044,86.7273,86.1552,86.6858,1278957.0
2018-10-24 12:00:00,104.55,104.58,104.23,104.46,716767.0,86.6858,86.7107,86.4205,86.6112,716767.0
2018-10-24 12:30:00,104.46,104.51,104.04,104.32,621000.0,86.6112,86.6526,86.263,86.4951,621000.0
2018-10-24 13:00:00,104.32,104.32,103.89,104.23,986925.0,86.4951,86.4951,86.1386,86.4205,986925.0
2018-10-24 13:30:00,104.23,104.5,104.0,104.19,1027794.0,86.4205,86.6444,86.2298,86.3873,1027794.0
2018-10-24 14:00:00,104.19,104.68,103.87,104.64,1324271.0,86.3873,86.7936,86.122,86.7604,1324271.0
2018-10-24 14:30:00,104.63,104.82,104.12,104.27,1074196.0,86.7521,86.9097,86.3293,86.4537,1074196.0
2018-10-24 15:00:00,104.26,104.28,103.79,103.83,1708064.0,86.4454,86.4619,86.0557,86.0888,1708064.0
2018-10-24 15:30:00,103.84,104.14,102.9,103.28,3428203.0,86.0971,86.3459,85.3177,85.6328,3428203.0
2018-10-25 09:30:00,104.18,104.8,103.72,104.59,1723476.0,86.379,86.8931,85.9976,86.719,1723476.0
2018-10-25 10:00:00,104.58,105.04,104.33,104.83,1329807.0,86.7107,87.0921,86.5034,86.918,1329807.0
2018-10-25 10:30:00,104.82,105.42,104.7,105.16,1100868.0,86.9097,87.4072,86.8102,87.1916,1100868.0
2018-10-25 11:00:00,105.16,105.62,104.74,105.62,912804.0,87.1916,87.573,86.8433,87.573,912804.0
2018-10-25 11:30:00,105.62,105.7,105.27,105.46,709527.0,87.573,87.6393,87.2828,87.4403,709527.0
2018-10-25 12:00:00,105.46,105.49,104.95,104.99,603343.0,87.4403,87.4652,87.0175,87.0506,603343.0
2018-10-25 12:30:00,104.98,105.48,104.87,105.47,681652.0,87.0423,87.4569,86.9511,87.4486,681652.0
2018-10-25 13:00:00,105.48,105.53,104.78,105.27,812630.0,87.4569,87.4984,86.8765,87.2828,812630.0
2018-10-25 13:30:00,105.27,105.54,105.19,105.26,694293.0,87.2828,87.5067,87.2165,87.2745,694293.0
2018-10-25 14:00:00,105.26,105.52,105.13,105.43,808924.0,87.2745,87.4901,87.1667,87.4154,808924.0
2018-10-25 14:30:00,105.43,105.83,105.38,105.74,808612.0,87.4154,87.7471,87.374,87.6725,808612.0
2018-10-25 15:00:00,105.74,105.9,105.52,105.72,799394.0,87.6725,87.8051,87.4901,87.6559,799394.0
2018-10-25 15:30:00,105.72,105.82,104.66,104.89,2075797.0,87.6559,87.7388,86.777,86.9677,2075797.0
2018-10-26 09:30:00,104.0,104.3,103.33,103.78,1764814.0,86.2298,86.4785,85.6743,86.0474,1764814.0
2018-10-26 10:00:00,103.77,103.91,103.05,103.53,1359843.0,86.0391,86.1552,85.4421,85.8401,1359843.0
2018-10-26 10:30:00,103.52,103.57,102.73,102.78,1374189.0,85.8318,85.8733,85.1768,85.2182,1374189.0
2018-10-26 11:00:00,102.77,103.81,102.73,103.71,1167262.0,85.21,86.0723,85.1768,85.9893,1167262.0
2018-10-26 11:30:00,103.72,104.16,103.54,103.56,916108.0,85.9976,86.3624,85.8484,85.865,916108.0
2018-10-26 12:00:00,103.55,104.32,103.46,104.13,1055609.0,85.8567,86.4951,85.7821,86.3376,1055609.0
2018-10-26 12:30:00,104.14,104.56,104.02,104.13,857152.0,86.3459,86.6941,86.2464,86.3376,857152.0
2018-10-26 13:00:00,104.14,104.55,104.1,104.15,881993.0,86.3459,86.6858,86.3127,86.3542,881993.0
2018-10-26 13:30:00,104.14,104.56,103.75,104.44,710738.0,86.3459,86.6941,86.0225,86.5946,710738.0
2018-10-26 14:00:00,104.45,104.54,103.75,104.0,811822.0,86.6029,86.6775,86.0225,86.2298,811822.0
2018-10-26 14:30:00,104.01,104.29,103.27,103.39,922565.0,86.2381,86.4702,85.6245,85.724,922565.0
2018-10-26 15:00:00,103.39,104.05,103.12,103.88,1335725.0,85.724,86.2712,85.5001,86.1303,1335725.0
2018-10-26 15:30:00,103.86,104.17,103.24,103.39,2324006.0,86.1137,86.3707,85.5996,85.724,2324006.0
2018-10-29 09:30:00,104.46,105.73,104.46,105.72,1202325.0,86.6112,87.6642,86.6112,87.6559,1202325.0
2018-10-29 10:00:00,105.74,106.38,105.74,106.28,769704.0,87.6725,88.2031,87.6725,88.1202,769704.0
2018-10-29 10:30:00,106.29,106.62,105.84,106.52,876370.0,88.1285,88.4021,87.7554,88.3192,876370.0
2018-10-29 11:00:00,106.53,106.63,105.72,106.06,832210.0,88.3275,88.4104,87.6559,87.9378,832210.0
2018-10-29 11:30:00,106.06,106.58,105.99,106.04,805229.0,87.9378,88.3689,87.8798,87.9212,805229.0
2018-10-29 12:00:00,106.04,106.38,105.94,106.38,952349.0,87.9212,88.2031,87.8383,88.2031,952349.0
2018-10-29 12:30:00,106.38,106.59,105.96,106.15,1032179.0,88.2031,88.3772,87.8549,88.0124,1032179.0
2018-10-29 13:00:00,106.14,106.56,106.08,106.21,745726.0,88.0041,88.3524,87.9544,88.0622,745726.0
2018-10-29 13:30:00,106.2,106.63,106.16,106.23,735825.0,88.0539,88.4104,88.0207,88.0788,735825.0
2018-10-29 14:00:00,106.23,106.26,105.59,105.8,1146546.0,88.0788,88.1036,87.5481,87.7222,1146546.0
2018-10-29 14:30:00,105.79,105.96,105.3,105.38,1041208.0,87.7139,87.8549,87.3077,87.374,1041208.0
2018-10-29 15:00:00,105.4,105.4,104.35,104.66,1795665.0,87.3906,87.3906,86.52,86.777,1795665.0
2018-10-29 15:30:00,104.65,105.1,103.71,104.86,2650104.0,86.7687,87.1418,85.9893,86.9428,2650104.0
2018-10-30 09:30:00,105.71,106.2,104.93,106.11,1559550.0,87.6476,88.0539,87.0009,87.9793,1559550.0
2018-10-30 10:00:00,106.11,106.48,105.79,105.86,1202504.0,87.9793,88.286,87.7139,87.772,1202504.0
2018-10-30 10:30:00,105.87,105.9,105.34,105.55,1224842.0,87.7803,87.8051,87.3408,87.5149,1224842.0
2018-10-30 11:00:00,105.55,105.63,104.86,105.5,1202088.0,87.5149,87.5813,86.9428,87.4735,1202088.0
2018-10-30 11:30:00,105.49,105.62,105.02,105.05,812061.0,87.4652,87.573,87.0755,87.1004,812061.0
2018-10-30 12:00:00,105.06,105.64,105.06,105.61,877826.0,87.1087,87.5896,87.1087,87.5647,877826.0
2018-10-30 12:30:00,105.61,105.61,105.12,105.15,609513.0,87.5647,87.5647,87.1584,87.1833,609513.0
2018-10-30 13:00:00,105.14,105.61,105.05,105.4,713618.0,87.175,87.5647,87.1004,87.3906,713618.0
2018-10-30 13:30:00,105.39,106.18,105.34,106.13,733519.0,87.3823,88.0373,87.3408,87.9958,733519.0
2018-10-30 14:00:00,106.12,106.24,105.64,105.83,832755.0,87.9875,88.087,87.5896,87.7471,832755.0
2018-10-30 14:30:00,105.83,106.29,105.68,106.12,943279.0,87.7471,88.1285,87.6227,87.9875,943279.0
2018-10-30 15:00:00,106.12,106.68,105.71,106.63,1042397.0,87.9875,88.4519,87.6476,88.4104,1042397.0
2018-10-30 15:30:00,106.64,106.98,106.43,106.73,2008556.0,88.4187,88.7006,88.2446,88.4933,2008556.0
2018-10-31 09:30:00,108.08,108.64,107.79,108.55,1823089.0,89.6126,90.077,89.3722,90.0023,1823089.0
2018-10-31 10:00:00,108.56,109.17,108.4,109.0,1489636.0,90.0106,90.5164,89.878,90.3754,1489636.0
2018-10-31 10:30:00,109.0,109.53,108.88,109.13,964665.0,90.3754,90.8149,90.276,90.4832,964665.0
2018-10-31 11:00:00,109.13,109.35,108.91,109.24,923555.0,90.4832,90.6656,90.3008,90.5744,923555.0
2018-10-31 11:30:00,109.25,109.58,108.96,109.33,955651.0,90.5827,90.8563,90.3423,90.6491,955651.0
2018-10-31 12:00:00,109.34,109.39,108.47,108.89,895740.0,90.6574,90.6988,89.936,90.2842,895740.0
2018-10-31 12:30:00,108.9,109.38,108.73,109.29,717844.0,90.2925,90.6905,90.1516,90.6159,717844.0
2018-10-31 13:00:00,109.3,109.62,109.18,109.44,804628.0,90.6242,90.8895,90.5247,90.7403,804628.0
2018-10-31 13:30:00,109.45,109.82,109.31,109.63,673767.0,90.7486,91.0553,90.6325,90.8978,673767.0
2018-10-31 14:00:00,109.63,110.0,109.45,109.98,718578.0,90.8978,91.2046,90.7486,91.188,718578.0
2018-10-31 14:30:00,109.99,110.17,109.84,110.15,1087816.0,91.1963,91.3455,91.0719,91.329,1087816.0
2018-10-31 15:00:00,110.14,110.48,109.82,109.93,1513212.0,91.3207,91.6026,91.0553,91.1465,1513212.0
2018-10-31 15:30:00,109.92,109.95,108.96,109.07,2602485.0,91.1383,91.1631,90.3423,90.4335,2602485.0
2018-11-01 09:30:00,109.62,110.22,109.13,109.24,1212417.0,90.8895,91.387,90.4832,90.5744,1212417.0
2018-11-01 10:00:00,109.23,109.29,108.66,109.16,1106815.0,90.5661,90.6159,90.0935,90.5081,1106815.0
2018-11-01 10:30:00,109.17,109.6,109.08,109.39,918820.0,90.5164,90.8729,90.4418,90.6988,918820.0
2018-11-01 11:00:00,109.4,109.48,109.05,109.31,744352.0,90.7071,90.7734,90.4169,90.6325,744352.0
2018-11-01 11:30:00,109.31,109.5,109.14,109.22,645189.0,90.6325,90.79,90.4915,90.5579,645189.0
2018-11-01 12:00:00,109.22,109.33,109.11,109.18,477245.0,90.5579,90.6491,90.4667,90.5247,477245.0
2018-11-01 12:30:00,109.18,109.41,109.13,109.24,516722.0,90.5247,90.7154,90.4832,90.5744,516722.0
2018-11-01 13:00:00,109.23,109.26,108.83,108.98,410592.0,90.5661,90.591,90.2345,90.3589,410592.0
2018-11-01 13:30:00,108.99,109.0,108.65,108.71,547386.0,90.3672,90.3754,90.0853,90.135,547386.0
2018-11-01 14:00:00,108.7,108.85,108.32,108.69,717374.0,90.1267,90.2511,89.8116,90.1184,717374.0
2018-11-01 14:30:00,108.69,108.98,108.46,108.8,567612.0,90.1184,90.3589,89.9277,90.2096,567612.0
2018-11-01 15:00:00,108.8,108.96,108.65,108.75,912936.0,90.2096,90.3423,90.0853,90.1682,912936.0
2018-11-01 15:30:00,108.75,109.03,108.7,108.95,1797611.0,90.1682,90.4003,90.1267,90.334,1797611.0
2018-11-02 09:30:00,109.9,110.81,109.7,110.17,1566236.0,91.1217,91.8762,90.9558,91.3455,1566236.0
2018-11-02 10:00:00,110.16,110.17,109.48,109.49,890963.0,91.3372,91.3455,90.7734,90.7817,890963.0
2018-11-02 10:30:00,109.5,109.63,108.88,109.1,927012.0,90.79,90.8978,90.276,90.4584,927012.0
2018-11-02 11:00:00,109.11,109.16,108.28,108.45,817263.0,90.4667,90.5081,89.7785,89.9194,817263.0
2018-11-02 11:30:00,108.45,108.56,107.91,108.19,1025476.0,89.9194,90.0106,89.4717,89.7039,1025476.0
2018-11-02 12:00:00,108.19,108.26,107.88,108.12,767263.0,89.7039,89.7619,89.4468,89.6458,767263.0
2018-11-02 12:30:00,108.12,108.16,107.76,107.98,833166.0,89.6458,89.679,89.3473,89.5297,833166.0
2018-11-02 13:00:00,107.97,108.14,107.73,107.93,879414.0,89.5214,89.6624,89.3225,89.4883,879414.0
2018-11-02 13:30:00,107.92,108.16,107.84,107.98,641401.0,89.48,89.679,89.4137,89.5297,641401.0
2018-11-02 14:00:00,107.98,108.56,107.49,108.42,1049543.0,89.5297,90.0106,89.1235,89.8946,1049543.0
2018-11-02 14:30:00,108.41,108.43,108.0,108.14,780037.0,89.8863,89.9028,89.5463,89.6624,780037.0
2018-11-02 15:00:00,108.15,108.47,107.88,108.3,1030008.0,89.6707,89.936,89.4468,89.7951,1030008.0
2018-11-02 15:30:00,108.29,108.6,108.08,108.31,1800748.0,89.7868,90.0438,89.6126,89.8033,1800748.0
2018-11-05 09:30:00,108.61,109.11,108.42,108.88,1021296.0,90.0521,90.4667,89.8946,90.276,1021296.0
2018-11-05 10:00:00,108.88,109.07,108.63,108.99,641511.0,90.276,90.4335,90.0687,90.3672,641511.0
2018-11-05 10:30:00,109.0,109.22,108.87,109.01,899355.0,90.3754,90.5579,90.2677,90.3837,899355.0
2018-11-05 11:00:00,109.01,109.15,108.79,108.79,522665.0,90.3837,90.4998,90.2013,90.2013,522665.0
2018-11-05 11:30:00,108.78,108.94,108.65,108.92,483156.0,90.193,90.3257,90.0853,90.3091,483156.0
2018-11-05 12:00:00,108.93,108.94,108.7,108.84,367071.0,90.3174,90.3257,90.1267,90.2428,367071.0
2018-11-05 12:30:00,108.84,108.93,108.69,108.71,255276.0,90.2428,90.3174,90.1184,90.135,255276.0
2018-11-05 13:00:00,108.72,108.85,108.62,108.77,330757.0,90.1433,90.2511,90.0604,90.1847,330757.0
2018-11-05 13:30:00,108.77,109.0,108.75,108.99,319324.0,90.1847,90.3754,90.1682,90.3672,319324.0
2018-11-05 14:00:00,108.99,109.22,108.87,109.22,488985.0,90.3672,90.5579,90.2677,90.5579,488985.0
2018-11-05 14:30:00,109.22,109.29,109.1,109.21,434259.0,90.5579,90.6159,90.4584,90.5496,434259.0
2018-11-05 15:00:00,109.21,109.29,108.97,109.1,780787.0,90.5496,90.6159,90.3506,90.4584,780787.0
2018-11-05 15:30:00,109.09,109.17,108.86,109.07,974794.0,90.4501,90.5164,90.2594,90.4335,974794.0
2018-11-06 09:30:00,108.67,108.91,107.76,108.42,1337501.0,90.1018,90.3008,89.3473,89.8946,1337501.0
2018-11-06 10:00:00,108.41,108.43,107.92,108.2,703603.0,89.8863,89.9028,89.48,89.7121,703603.0
2018-11-06 10:30:00,108.2,108.91,107.95,108.9,567052.0,89.7121,90.3008,89.5049,90.2925,567052.0
2018-11-06 11:00:00,108.91,109.34,108.84,109.24,476833.0,90.3008,90.6574,90.2428,90.5744,476833.0
2018-11-06 11:30:00,109.25,109.27,108.86,108.92,452546.0,90.5827,90.5993,90.2594,90.3091,452546.0
2018-11-06 12:00:00,108.93,109.17,108.82,109.09,310287.0,90.3174,90.5164,90.2262,90.4501,310287.0
2018-11-06 12:30:00,109.09,109.38,109.02,109.28,324196.0,90.4501,90.6905,90.392,90.6076,324196.0
2018-11-06 13:00:00,109.28,109.41,109.12,109.16,326334.0,90.6076,90.7154,90.4749,90.5081,326334.0
2018-11-06 13:30:00,109.15,109.44,108.92,109.32,433931.0,90.4998,90.7403,90.3091,90.6408,433931.0
2018-11-06 14:00:00,109.31,109.42,109.01,109.09,390102.0,90.6325,90.7237,90.3837,90.4501,390102.0
2018-11-06 14:30:00,109.08,109.32,108.99,109.14,378151.0,90.4418,90.6408,90.3672,90.4915,378151.0
2018-11-06 15:00:00,109.13,109.36,109.04,109.22,472843.0,90.4832,90.6739,90.4086,90.5579,472843.0
2018-11-06 15:30:00,109.23,109.67,109.0,109.58,1342816.0,90.5661,90.931,90.3754,90.8563,1342816.0
2018-11-07 09:30:00,110.37,111.28,110.01,110.04,1250892.0,91.5114,92.2659,91.2129,91.2377,1250892.0
2018-11-07 10:00:00,110.04,110.07,109.35,109.85,873485.0,91.2377,91.2626,90.6656,91.0802,873485.0
2018-11-07 10:30:00,109.85,110.32,109.84,110.11,626598.0,91.0802,91.4699,91.0719,91.2958,626598.0
2018-11-07 11:00:00,110.1,110.12,109.56,109.68,595107.0,91.2875,91.3041,90.8398,90.9393,595107.0
2018-11-07 11:30:00,109.68,110.1,109.67,110.09,480729.0,90.9393,91.2875,90.931,91.2792,480729.0
2018-11-07 12:00:00,110.09,110.49,110.05,110.31,404134.0,91.2792,91.6109,91.246,91.4616,404134.0
2018-11-07 12:30:00,110.32,110.66,110.19,110.63,502001.0,91.4699,91.7518,91.3621,91.7269,502001.0
2018-11-07 13:00:00,110.62,110.83,110.59,110.76,338322.0,91.7186,91.8928,91.6938,91.8347,338322.0
2018-11-07 13:30:00,110.77,110.8,110.49,110.55,404703.0,91.843,91.8679,91.6109,91.6606,404703.0
2018-11-07 14:00:00,110.55,111.04,110.51,111.0,551384.0,91.6606,92.0669,91.6274,92.0337,551384.0
2018-11-07 14:30:00,111.0,111.31,110.92,111.21,667593.0,92.0337,92.2907,91.9674,92.2078,667593.0
2018-11-07 15:00:00,111.21,111.61,111.17,111.59,674025.0,92.2078,92.5395,92.1747,92.5229,674025.0
2018-11-07 15:30:00,111.59,111.73,111.3,111.49,2179289.0,92.5229,92.639,92.2825,92.44,2179289.0
2018-11-08 09:30:00,111.01,112.25,111.0,112.08,1044448.0,92.042,93.0701,92.0337,92.9292,1044448.0
2018-11-08 10:00:00,112.07,112.31,111.93,111.99,1112527.0,92.9209,93.1199,92.8048,92.8546,1112527.0
2018-11-08 10:30:00,112.0,112.47,111.95,112.36,761032.0,92.8628,93.2525,92.8214,93.1613,761032.0
2018-11-08 11:00:00,112.37,112.38,112.14,112.28,580654.0,93.1696,93.1779,92.9789,93.095,580654.0
2018-11-08 11:30:00,112.27,112.84,112.27,112.74,595200.0,93.0867,93.5593,93.0867,93.4764,595200.0
2018-11-08 12:00:00,112.76,112.93,112.65,112.67,492154.0,93.493,93.6339,93.4018,93.4184,492154.0
2018-11-08 12:30:00,112.67,112.79,112.52,112.71,441845.0,93.4184,93.5179,93.294,93.4515,441845.0
2018-11-08 13:00:00,112.71,112.85,112.4,112.43,419030.0,93.4515,93.5676,93.1945,93.2194,419030.0
2018-11-08 13:30:00,112.41,112.7,112.39,112.63,485061.0,93.2028,93.4432,93.1862,93.3852,485061.0
2018-11-08 14:00:00,112.64,112.64,111.98,112.01,910905.0,93.3935,93.3935,92.8463,92.8711,910905.0
2018-11-08 14:30:00,112.01,112.16,111.69,112.05,665037.0,92.8711,92.9955,92.6058,92.9043,665037.0
2018-11-08 15:00:00,112.06,112.37,111.87,112.13,722822.0,92.9126,93.1696,92.7551,92.9706,722822.0
2018-11-08 15:30:00,112.14,112.4,111.95,112.36,1319158.0,92.9789,93.1945,92.8214,93.1613,1319158.0
2018-11-09 09:30:00,112.23,112.36,111.22,111.45,1044036.0,93.0535,93.1613,92.2161,92.4068,1044036.0
2018-11-09 10:00:00,111.45,111.63,111.18,111.61,658544.0,92.4068,92.5561,92.183,92.5395,658544.0
2018-11-09 10:30:00,111.61,111.91,111.48,111.69,484635.0,92.5395,92.7882,92.4317,92.6058,484635.0
2018-11-09 11:00:00,111.69,111.85,111.41,111.76,612724.0,92.6058,92.7385,92.3737,92.6639,612724.0
2018-11-09 11:30:00,111.76,111.82,111.03,111.11,533427.0,92.6639,92.7136,92.0586,92.1249,533427.0
2018-11-09 12:00:00,111.12,111.43,111.06,111.25,355518.0,92.1332,92.3902,92.0835,92.241,355518.0
2018-11-09 12:30:00,111.26,111.47,111.17,111.2,334156.0,92.2493,92.4234,92.1747,92.1995,334156.0
2018-11-09 13:00:00,111.2,111.28,111.06,111.2,384022.0,92.1995,92.2659,92.0835,92.1995,384022.0
2018-11-09 13:30:00,111.2,111.25,110.97,111.12,377294.0,92.1995,92.241,92.0088,92.1332,377294.0
2018-11-09 14:00:00,111.12,111.27,110.83,110.94,469652.0,92.1332,92.2576,91.8928,91.984,469652.0
2018-11-09 14:30:00,110.94,111.58,110.94,111.21,625961.0,91.984,92.5146,91.984,92.2078,625961.0
2018-11-09 15:00:00,111.23,111.5,111.13,111.34,567433.0,92.2244,92.4483,92.1415,92.3156,567433.0
2018-11-09 15:30:00,111.35,111.67,111.23,111.25,1389784.0,92.3239,92.5892,92.2244,92.241,1389784.0
2018-11-12 09:30:00,111.42,111.94,109.87,110.25,1165361.0,92.3819,92.8131,91.0968,91.4119,1165361.0
2018-11-12 10:00:00,110.25,110.34,109.77,109.92,596445.0,91.4119,91.4865,91.0139,91.1383,596445.0
2018-11-12 10:30:00,109.92,110.15,109.52,109.64,621352.0,91.1383,91.329,90.8066,90.9061,621352.0
2018-11-12 11:00:00,109.65,109.66,108.9,108.9,888827.0,90.9144,90.9227,90.2925,90.2925,888827.0
2018-11-12 11:30:00,108.91,109.51,108.9,109.45,579978.0,90.3008,90.7983,90.2925,90.7486,579978.0
2018-11-12 12:00:00,109.45,109.65,109.26,109.37,356703.0,90.7486,90.9144,90.591,90.6822,356703.0
2018-11-12 12:30:00,109.37,109.54,109.27,109.35,327847.0,90.6822,90.8232,90.5993,90.6656,327847.0
2018-11-12 13:00:00,109.36,109.7,109.27,109.7,386574.0,90.6739,90.9558,90.5993,90.9558,386574.0
2018-11-12 13:30:00,109.7,109.8,109.36,109.64,335706.0,90.9558,91.0388,90.6739,90.9061,335706.0
2018-11-12 14:00:00,109.63,110.05,109.62,109.71,552089.0,90.8978,91.246,90.8895,90.9641,552089.0
2018-11-12 14:30:00,109.71,109.93,109.45,109.47,415485.0,90.9641,91.1465,90.7486,90.7651,415485.0
2018-11-12 15:00:00,109.48,109.61,109.04,109.53,819968.0,90.7734,90.8812,90.4086,90.8149,819968.0
2018-11-12 15:30:00,109.54,109.54,108.6,108.98,2461815.0,90.8232,90.8232,90.0438,90.3589,2461815.0
2018-11-13 09:30:00,109.1,110.06,109.1,110.01,1174899.0,90.4584,91.2543,90.4584,91.2129,1174899.0
2018-11-13 10:00:00,110.0,110.31,109.59,109.67,897083.0,91.2046,91.4616,90.8646,90.931,897083.0
2018-11-13 10:30:00,109.67,109.97,109.5,109.81,824621.0,90.931,91.1797,90.79,91.047,824621.0
2018-11-13 11:00:00,109.82,110.44,109.77,110.19,1025865.0,91.0553,91.5694,91.0139,91.3621,1025865.0
2018-11-13 11:30:00,110.18,110.41,109.97,110.38,550835.0,91.3538,91.5445,91.1797,91.5197,550835.0
2018-11-13 12:00:00,110.39,110.61,110.15,110.5,707355.0,91.5279,91.7104,91.329,91.6191,707355.0
2018-11-13 12:30:00,110.52,110.61,109.98,110.05,518564.0,91.6357,91.7104,91.188,91.246,518564.0
2018-11-13 13:00:00,110.06,110.17,109.76,109.88,420091.0,91.2543,91.3455,91.0056,91.1051,420091.0
2018-11-13 13:30:00,109.86,110.25,109.81,110.08,413190.0,91.0885,91.4119,91.047,91.2709,413190.0
2018-11-13 14:00:00,110.08,110.12,109.29,109.64,514770.0,91.2709,91.3041,90.6159,90.9061,514770.0
2018-11-13 14:30:00,109.64,109.93,109.5,109.63,631242.0,90.9061,91.1465,90.79,90.8978,631242.0
2018-11-13 15:00:00,109.64,109.89,109.43,109.54,1174104.0,90.9061,91.1134,90.732,90.8232,1174104.0
2018-11-13 15:30:00,109.53,111.12,109.24,109.59,2025716.0,90.8149,92.1332,90.5744,90.8646,2025716.0
2018-11-14 09:30:00,110.23,110.71,110.06,110.41,1335780.0,91.3953,91.7933,91.2543,91.5445,1335780.0
2018-11-14 10:00:00,110.41,110.43,109.79,109.95,818674.0,91.5445,91.5611,91.0305,91.1631,818674.0
2018-11-14 10:30:00,109.95,109.97,109.14,109.36,816093.0,91.1631,91.1797,90.4915,90.6739,816093.0
2018-11-14 11:00:00,109.36,109.36,108.42,108.74,762940.0,90.6739,90.6739,89.8946,90.1599,762940.0
2018-11-14 11:30:00,108.74,108.85,108.1,108.55,758477.0,90.1599,90.2511,89.6292,90.0023,758477.0
2018-11-14 12:00:00,108.55,108.61,107.84,108.14,732313.0,90.0023,90.0521,89.4137,89.6624,732313.0
2018-11-14 12:30:00,108.13,108.13,106.96,107.04,1282287.0,89.6541,89.6541,88.684,88.7503,1282287.0
2018-11-14 13:00:00,107.03,107.27,106.77,107.04,848038.0,88.7421,88.941,88.5265,88.7503,848038.0
2018-11-14 13:30:00,107.03,107.1,106.12,106.33,1322995.0,88.7421,88.8001,87.9875,88.1617,1322995.0
2018-11-14 14:00:00,106.32,107.43,105.98,106.97,1273714.0,88.1534,89.0737,87.8715,88.6923,1273714.0
2018-11-14 14:30:00,106.97,107.7,106.81,107.58,1019840.0,88.6923,89.2976,88.5596,89.1981,1019840.0
2018-11-14 15:00:00,107.59,108.02,107.52,107.73,1132874.0,89.2064,89.5629,89.1483,89.3225,1132874.0
2018-11-14 15:30:00,107.73,107.93,107.02,107.36,2604700.0,89.3225,89.4883,88.7338,89.0157,2604700.0
2018-11-15 09:30:00,108.24,108.69,106.81,108.3,1946906.0,89.7453,90.1184,88.5596,89.7951,1946906.0
2018-11-15 10:00:00,108.31,108.47,107.63,108.06,1451124.0,89.8033,89.936,89.2395,89.5961,1451124.0
2018-11-15 10:30:00,108.07,108.72,107.67,108.65,1165038.0,89.6044,90.1433,89.2727,90.0853,1165038.0
2018-11-15 11:00:00,108.68,108.99,108.44,108.78,1217775.0,90.1101,90.3672,89.9111,90.193,1217775.0
2018-11-15 11:30:00,108.79,109.33,108.67,109.19,994995.0,90.2013,90.6491,90.1018,90.533,994995.0
2018-11-15 12:00:00,109.19,109.33,108.87,109.22,702444.0,90.533,90.6491,90.2677,90.5579,702444.0
2018-11-15 12:30:00,109.22,109.3,108.71,108.87,541374.0,90.5579,90.6242,90.135,90.2677,541374.0
2018-11-15 13:00:00,108.87,109.52,108.5,109.52,927134.0,90.2677,90.8066,89.9609,90.8066,927134.0
2018-11-15 13:30:00,109.52,109.68,109.15,109.46,945649.0,90.8066,90.9393,90.4998,90.7568,945649.0
2018-11-15 14:00:00,109.47,109.92,109.34,109.84,770248.0,90.7651,91.1383,90.6574,91.0719,770248.0
2018-11-15 14:30:00,109.84,110.08,109.55,109.64,905410.0,91.0719,91.2709,90.8315,90.9061,905410.0
2018-11-15 15:00:00,109.64,109.99,109.02,109.54,1366949.0,90.9061,91.1963,90.392,90.8232,1366949.0
2018-11-15 15:30:00,109.53,110.07,109.51,110.07,2024429.0,90.8149,91.2626,90.7983,91.2626,2024429.0
2018-11-16 09:30:00,109.45,109.68,108.55,109.41,1571892.0,90.7486,90.9393,90.0023,90.7154,1571892.0
2018-11-16 10:00:00,109.39,110.0,109.14,109.95,734857.0,90.6988,91.2046,90.4915,91.1631,734857.0
2018-11-16 10:30:00,109.96,110.32,109.88,110.2,761442.0,91.1714,91.4699,91.1051,91.3704,761442.0
2018-11-16 11:00:00,110.19,110.31,109.9,110.16,549524.0,91.3621,91.4616,91.1217,91.3372,549524.0
2018-11-16 11:30:00,110.17,110.42,109.84,110.08,679449.0,91.3455,91.5528,91.0719,91.2709,679449.0
2018-11-16 12:00:00,110.07,110.12,109.66,109.72,555549.0,91.2626,91.3041,90.9227,90.9724,555549.0
2018-11-16 12:30:00,109.73,110.65,109.7,110.2,955245.0,90.9807,91.7435,90.9558,91.3704,955245.0
2018-11-16 13:00:00,110.19,110.36,109.97,110.3,631744.0,91.3621,91.5031,91.1797,91.4533,631744.0
2018-11-16 13:30:00,110.31,110.33,109.75,110.15,565685.0,91.4616,91.4782,90.9973,91.329,565685.0
2018-11-16 14:00:00,110.14,110.49,110.04,110.43,584107.0,91.3207,91.6109,91.2377,91.5611,584107.0
2018-11-16 14:30:00,110.44,110.56,110.08,110.1,568812.0,91.5694,91.6689,91.2709,91.2875,568812.0
2018-11-16 15:00:00,110.11,110.44,110.08,110.34,726221.0,91.2958,91.5694,91.2709,91.4865,726221.0
2018-11-16 15:30:00,110.34,110.76,109.93,110.04,1609475.0,91.4865,91.8347,91.1465,91.2377,1609475.0
2018-11-19 09:30:00,109.96,110.69,109.63,110.68,1419206.0,91.1714,91.7767,90.8978,91.7684,1419206.0
2018-11-19 10:00:00,110.68,110.85,110.38,110.64,1083050.0,91.7684,91.9093,91.5197,91.7352,1083050.0
2018-11-19 10:30:00,110.65,111.2,110.38,111.02,829927.0,91.7435,92.1995,91.5197,92.0503,829927.0
2018-11-19 11:00:00,111.01,111.13,110.71,110.92,641116.0,92.042,92.1415,91.7933,91.9674,641116.0
2018-11-19 11:30:00,110.91,110.91,109.79,110.01,764802.0,91.9591,91.9591,91.0305,91.2129,764802.0
2018-11-19 12:00:00,110.01,110.06,109.56,109.85,684191.0,91.2129,91.2543,90.8398,91.0802,684191.0
2018-11-19 12:30:00,109.84,110.18,109.52,110.13,527819.0,91.0719,91.3538,90.8066,91.3124,527819.0
2018-11-19 13:00:00,110.14,110.16,109.68,109.88,451676.0,91.3207,91.3372,90.9393,91.1051,451676.0
2018-11-19 13:30:00,109.89,110.2,109.65,109.94,591704.0,91.1134,91.3704,90.9144,91.1548,591704.0
2018-11-19 14:00:00,109.95,110.07,109.62,110.03,586957.0,91.1631,91.2626,90.8895,91.2295,586957.0
2018-11-19 14:30:00,110.02,110.73,109.83,110.64,1051315.0,91.2212,91.8098,91.0636,91.7352,1051315.0
2018-11-19 15:00:00,110.65,111.12,110.43,110.8,958547.0,91.7435,92.1332,91.5611,91.8679,958547.0
2018-11-19 15:30:00,110.8,110.9,110.3,110.84,1622878.0,91.8679,91.9508,91.4533,91.9011,1622878.0
2018-11-20 09:30:00,109.78,110.49,108.34,108.69,1897593.0,91.0222,91.6109,89.8282,90.1184,1897593.0
2018-11-20 10:00:00,108.69,108.9,107.98,108.6,1800450.0,90.1184,90.2925,89.5297,90.0438,1800450.0
2018-11-20 10:30:00,108.58,109.62,108.33,109.41,1794482.0,90.0272,90.8895,89.8199,90.7154,1794482.0
2018-11-20 11:00:00,109.41,109.54,108.84,108.85,1199778.0,90.7154,90.8232,90.2428,90.2511,1199778.0
2018-11-20 11:30:00,108.88,109.09,108.48,109.08,777159.0,90.276,90.4501,89.9443,90.4418,777159.0
2018-11-20 12:00:00,109.08,109.42,108.76,108.77,809995.0,90.4418,90.7237,90.1765,90.1847,809995.0
2018-11-20 12:30:00,108.77,108.91,108.25,108.32,554194.0,90.1847,90.3008,89.7536,89.8116,554194.0
2018-11-20 13:00:00,108.32,108.55,108.18,108.36,600425.0,89.8116,90.0023,89.6956,89.8448,600425.0
2018-11-20 13:30:00,108.35,108.85,108.31,108.54,604342.0,89.8365,90.2511,89.8033,89.994,604342.0
2018-11-20 14:00:00,108.53,108.75,108.29,108.45,595949.0,89.9858,90.1682,89.7868,89.9194,595949.0
2018-11-20 14:30:00,108.46,108.97,108.3,108.43,601993.0,89.9277,90.3506,89.7951,89.9028,601993.0
2018-11-20 15:00:00,108.44,108.95,108.17,108.82,1061243.0,89.9111,90.334,89.6873,90.2262,1061243.0
2018-11-20 15:30:00,108.82,108.92,108.45,108.45,2007424.0,90.2262,90.3091,89.9194,89.9194,2007424.0
2018-11-21 09:30:00,109.03,109.03,107.96,108.48,1195956.0,90.4003,90.4003,89.5132,89.9443,1195956.0
2018-11-21 10:00:00,108.48,109.35,108.44,109.32,844627.0,89.9443,90.6656,89.9111,90.6408,844627.0
2018-11-21 10:30:00,109.31,109.61,108.8,108.94,816676.0,90.6325,90.8812,90.2096,90.3257,816676.0
2018-11-21 11:00:00,108.93,109.2,108.76,108.97,569938.0,90.3174,90.5413,90.1765,90.3506,569938.0
2018-11-21 11:30:00,108.97,109.44,108.93,109.42,587316.0,90.3506,90.7403,90.3174,90.7237,587316.0
2018-11-21 12:00:00,109.43,109.48,109.12,109.14,555160.0,90.732,90.7734,90.4749,90.4915,555160.0
2018-11-21 12:30:00,109.14,109.26,109.02,109.06,347979.0,90.4915,90.591,90.392,90.4252,347979.0
2018-11-21 13:00:00,109.07,109.13,108.84,108.95,330412.0,90.4335,90.4832,90.2428,90.334,330412.0
2018-11-21 13:30:00,108.94,109.0,108.55,108.63,370495.0,90.3257,90.3754,90.0023,90.0687,370495.0
2018-11-21 14:00:00,108.61,108.8,108.51,108.76,369220.0,90.0521,90.2096,89.9692,90.1765,369220.0
2018-11-21 14:30:00,108.76,108.79,108.62,108.66,338480.0,90.1765,90.2013,90.0604,90.0935,338480.0
2018-11-21 15:00:00,108.66,108.73,108.19,108.25,526976.0,90.0935,90.1516,89.7039,89.7536,526976.0
2018-11-21 15:30:00,108.26,108.26,107.64,107.65,1575184.0,89.7619,89.7619,89.2478,89.2561,1575184.0
2018-11-23 09:30:00,106.74,106.85,106.06,106.75,1414047.0,88.5016,88.5928,87.9378,88.5099,1414047.0
2018-11-23 10:00:00,106.76,106.95,106.37,106.48,679480.0,88.5182,88.6757,88.1948,88.286,679480.0
2018-11-23 10:30:00,106.47,106.96,106.45,106.61,500572.0,88.2777,88.684,88.2612,88.3938,500572.0
2018-11-23 11:00:00,106.63,107.17,106.63,107.08,629928.0,88.4104,88.8581,88.4104,88.7835,629928.0
2018-11-23 11:30:00,107.08,107.39,106.99,107.13,518658.0,88.7835,89.0405,88.7089,88.825,518658.0
2018-11-23 12:00:00,107.13,107.19,106.95,106.96,506345.0,88.825,88.8747,88.6757,88.684,506345.0
2018-11-23 12:30:00,106.96,107.17,106.57,106.64,896493.0,88.684,88.8581,88.3607,88.4187,896493.0
2018-11-26 09:30:00,107.72,108.71,107.45,108.69,1462003.0,89.3142,90.135,89.0903,90.1184,1462003.0
2018-11-26 10:00:00,108.69,109.34,108.62,109.22,1187137.0,90.1184,90.6574,90.0604,90.5579,1187137.0
2018-11-26 10:30:00,109.23,109.96,109.17,109.93,826867.0,90.5661,91.1714,90.5164,91.1465,826867.0
2018-11-26 11:00:00,109.94,109.98,109.55,109.57,680360.0,91.1548,91.188,90.8315,90.8481,680360.0
2018-11-26 11:30:00,109.56,109.56,109.17,109.34,579304.0,90.8398,90.8398,90.5164,90.6574,579304.0
2018-11-26 12:00:00,109.34,109.47,109.18,109.33,465157.0,90.6574,90.7651,90.5247,90.6491,465157.0
2018-11-26 12:30:00,109.33,109.33,108.92,109.05,521309.0,90.6491,90.6491,90.3091,90.4169,521309.0
2018-11-26 13:00:00,109.04,109.31,108.96,109.02,558335.0,90.4086,90.6325,90.3423,90.392,558335.0
2018-11-26 13:30:00,109.02,109.49,109.01,109.35,350874.0,90.392,90.7817,90.3837,90.6656,350874.0
2018-11-26 14:00:00,109.35,109.53,109.23,109.36,486098.0,90.6656,90.8149,90.5661,90.6739,486098.0
2018-11-26 14:30:00,109.36,109.56,109.33,109.56,405437.0,90.6739,90.8398,90.6491,90.8398,405437.0
2018-11-26 15:00:00,109.56,109.6,109.36,109.39,730163.0,90.8398,90.8729,90.6739,90.6988,730163.0
2018-11-26 15:30:00,109.4,109.61,109.19,109.27,1362709.0,90.7071,90.8812,90.533,90.5993,1362709.0
2018-11-27 09:30:00,108.76,109.67,108.63,109.51,979432.0,90.1765,90.931,90.0687,90.7983,979432.0
2018-11-27 10:00:00,109.51,110.03,109.21,109.66,939420.0,90.7983,91.2295,90.5496,90.9227,939420.0
2018-11-27 10:30:00,109.65,109.81,109.32,109.44,636664.0,90.9144,91.047,90.6408,90.7403,636664.0
2018-11-27 11:00:00,109.44,109.82,109.24,109.38,527270.0,90.7403,91.0553,90.5744,90.6905,527270.0
2018-11-27 11:30:00,109.37,109.55,109.08,109.44,497269.0,90.6822,90.8315,90.4418,90.7403,497269.0
2018-11-27 12:00:00,109.45,109.49,109.03,109.1,449305.0,90.7486,90.7817,90.4003,90.4584,449305.0
2018-11-27 12:30:00,109.11,109.6,109.08,109.47,367737.0,90.4667,90.8729,90.4418,90.7651,367737.0
2018-11-27 13:00:00,109.48,109.79,109.36,109.37,476184.0,90.7734,91.0305,90.6739,90.6822,476184.0
2018-11-27 13:30:00,109.37,109.49,109.2,109.47,386530.0,90.6822,90.7817,90.5413,90.7651,386530.0
2018-11-27 14:00:00,109.48,109.61,109.26,109.31,350742.0,90.7734,90.8812,90.591,90.6325,350742.0
2018-11-27 14:30:00,109.32,109.57,109.32,109.48,382159.0,90.6408,90.8481,90.6408,90.7734,382159.0
2018-11-27 15:00:00,109.47,109.63,109.33,109.48,479264.0,90.7651,90.8978,90.6491,90.7734,479264.0
2018-11-27 15:30:00,109.49,109.75,109.36,109.75,890469.0,90.7817,90.9973,90.6739,90.9973,890469.0
2018-11-28 09:30:00,109.8,110.23,109.52,109.54,1107485.0,91.0388,91.3953,90.8066,90.8232,1107485.0
2018-11-28 10:00:00,109.54,109.58,108.87,108.98,749720.0,90.8232,90.8563,90.2677,90.3589,749720.0
2018-11-28 10:30:00,108.98,109.59,108.88,109.42,555147.0,90.3589,90.8646,90.276,90.7237,555147.0
2018-11-28 11:00:00,109.4,109.99,109.37,109.96,436042.0,90.7071,91.1963,90.6822,91.1714,436042.0
2018-11-28 11:30:00,109.95,110.04,109.72,109.89,485841.0,91.1631,91.2377,90.9724,91.1134,485841.0
2018-11-28 12:00:00,109.91,111.02,109.89,110.61,1268479.0,91.13,92.0503,91.1134,91.7104,1268479.0
2018-11-28 12:30:00,110.62,110.94,110.5,110.84,704833.0,91.7186,91.984,91.6191,91.9011,704833.0
2018-11-28 13:00:00,110.84,111.2,110.73,111.06,641496.0,91.9011,92.1995,91.8098,92.0835,641496.0
2018-11-28 13:30:00,111.07,111.36,111.0,111.33,593574.0,92.0918,92.3322,92.0337,92.3073,593574.0
2018-11-28 14:00:00,111.33,111.4,111.09,111.17,554265.0,92.3073,92.3654,92.1083,92.1747,554265.0
2018-11-28 14:30:00,111.18,111.28,110.6,110.64,646443.0,92.183,92.2659,91.7021,91.7352,646443.0
2018-11-28 15:00:00,110.63,111.11,110.59,111.08,568239.0,91.7269,92.1249,91.6938,92.1,568239.0
2018-11-28 15:30:00,111.07,111.19,110.91,110.98,1944152.0,92.0918,92.1912,91.9591,92.0171,1944152.0
2018-11-29 09:30:00,110.27,110.8,109.95,110.43,975202.0,91.4284,91.8679,91.1631,91.5611,975202.0
2018-11-29 10:00:00,110.43,110.48,110.05,110.05,551714.0,91.5611,91.6026,91.246,91.246,551714.0
2018-11-29 10:30:00,110.05,110.45,109.68,109.94,947071.0,91.246,91.5777,90.9393,91.1548,947071.0
2018-11-29 11:00:00,109.92,110.12,109.63,110.11,999279.0,91.1383,91.3041,90.8978,91.2958,999279.0
2018-11-29 11:30:00,110.11,110.13,109.75,109.95,513248.0,91.2958,91.3124,90.9973,91.1631,513248.0
2018-11-29 12:00:00,109.95,110.05,109.76,110.02,396623.0,91.1631,91.246,91.0056,91.2212,396623.0
2018-11-29 12:30:00,110.02,110.25,109.97,109.98,356731.0,91.2212,91.4119,91.1797,91.188,356731.0
2018-11-29 13:00:00,109.97,110.26,109.9,110.16,492480.0,91.1797,91.4202,91.1217,91.3372,492480.0
2018-11-29 13:30:00,110.15,110.24,110.07,110.18,343351.0,91.329,91.4036,91.2626,91.3538,343351.0
2018-11-29 14:00:00,110.18,110.48,109.97,110.36,610984.0,91.3538,91.6026,91.1797,91.5031,610984.0
2018-11-29 14:30:00,110.36,110.63,110.21,110.58,439140.0,91.5031,91.7269,91.3787,91.6855,439140.0
2018-11-29 15:00:00,110.59,110.68,110.41,110.55,499638.0,91.6938,91.7684,91.5445,91.6606,499638.0
2018-11-29 15:30:00,110.55,110.56,109.89,110.05,1458436.0,91.6606,91.6689,91.1134,91.246,1458436.0
2018-11-30 09:30:00,109.85,110.58,109.58,110.25,739524.0,91.0802,91.6855,90.8563,91.4119,739524.0
2018-11-30 10:00:00,110.26,110.48,110.22,110.28,609907.0,91.4202,91.6026,91.387,91.4367,609907.0
2018-11-30 10:30:00,110.29,110.65,110.28,110.53,633905.0,91.445,91.7435,91.4367,91.644,633905.0
2018-11-30 11:00:00,110.53,110.58,109.86,109.98,634047.0,91.644,91.6855,91.0885,91.188,634047.0
2018-11-30 11:30:00,109.96,110.43,109.85,110.36,393914.0,91.1714,91.5611,91.0802,91.5031,393914.0
2018-11-30 12:00:00,110.37,110.48,110.23,110.25,243725.0,91.5114,91.6026,91.3953,91.4119,243725.0
2018-11-30 12:30:00,110.25,110.35,110.14,110.23,324962.0,91.4119,91.4948,91.3207,91.3953,324962.0
2018-11-30 13:00:00,110.24,110.33,110.1,110.33,314055.0,91.4036,91.4782,91.2875,91.4782,314055.0
2018-11-30 13:30:00,110.33,110.84,110.26,110.84,362219.0,91.4782,91.9011,91.4202,91.9011,362219.0
2018-11-30 14:00:00,110.85,111.08,110.78,111.01,583456.0,91.9093,92.1,91.8513,92.042,583456.0
2018-11-30 14:30:00,111.02,111.15,110.92,110.98,677348.0,92.0503,92.1581,91.9674,92.0171,677348.0
2018-11-30 15:00:00,110.98,111.32,110.94,111.18,650150.0,92.0171,92.299,91.984,92.183,650150.0
2018-11-30 15:30:00,111.18,111.32,110.8,110.93,1970503.0,92.183,92.299,91.8679,91.9757,1970503.0
2018-12-03 09:30:00,112.38,112.87,112.06,112.07,1658471.0,93.1779,93.5842,92.9126,92.9209,1658471.0
2018-12-03 10:00:00,112.08,112.3,111.77,112.26,823694.0,92.9292,93.1116,92.6721,93.0784,823694.0
2018-12-03 10:30:00,112.27,112.32,111.78,111.86,830691.0,93.0867,93.1282,92.6804,92.7468,830691.0
2018-12-03 11:00:00,111.91,112.19,111.74,112.06,919044.0,92.7882,93.0204,92.6473,92.9126,919044.0
2018-12-03 11:30:00,112.05,112.22,111.83,112.02,587135.0,92.9043,93.0453,92.7219,92.8794,587135.0
2018-12-03 12:00:00,112.01,112.66,111.95,112.65,505700.0,92.8711,93.4101,92.8214,93.4018,505700.0
2018-12-03 12:30:00,112.65,112.8,112.39,112.57,489520.0,93.4018,93.5262,93.1862,93.3355,489520.0
2018-12-03 13:00:00,112.56,112.89,112.48,112.83,620280.0,93.3272,93.6008,93.2608,93.551,620280.0
2018-12-03 13:30:00,112.82,112.82,112.19,112.3,451157.0,93.5427,93.5427,93.0204,93.1116,451157.0
2018-12-03 14:00:00,112.31,112.74,112.19,112.69,597468.0,93.1199,93.4764,93.0204,93.4349,597468.0
2018-12-03 14:30:00,112.7,112.79,112.29,112.47,424251.0,93.4432,93.5179,93.1033,93.2525,424251.0
2018-12-03 15:00:00,112.48,112.69,112.18,112.47,635152.0,93.2608,93.4349,93.0121,93.2525,635152.0
2018-12-03 15:30:00,112.48,112.58,111.87,112.25,1498866.0,93.2608,93.3437,92.7551,93.0701,1498866.0
2018-12-04 09:30:00,111.6,111.6,110.6,110.68,1321393.0,92.5312,92.5312,91.7021,91.7684,1321393.0
2018-12-04 10:00:00,110.69,110.74,109.89,110.18,1214292.0,91.7767,91.8181,91.1134,91.3538,1214292.0
2018-12-04 10:30:00,110.17,110.78,110.08,110.47,1369991.0,91.3455,91.8513,91.2709,91.5943,1369991.0
2018-12-04 11:00:00,110.47,110.63,110.26,110.38,995481.0,91.5943,91.7269,91.4202,91.5197,995481.0
2018-12-04 11:30:00,110.38,110.5,109.85,110.08,1575691.0,91.5197,91.6191,91.0802,91.2709,1575691.0
2018-12-04 12:00:00,110.07,110.09,109.03,109.04,1821091.0,91.2626,91.2792,90.4003,90.4086,1821091.0
2018-12-04 12:30:00,109.03,109.12,107.94,107.96,1637132.0,90.4003,90.4749,89.4966,89.5132,1637132.0
2018-12-04 13:00:00,107.95,108.06,106.9,107.08,1155704.0,89.5049,89.5961,88.6343,88.7835,1155704.0
2018-12-04 13:30:00,107.07,107.58,106.73,107.41,1217448.0,88.7752,89.1981,88.4933,89.0571,1217448.0
2018-12-04 14:00:00,107.41,107.57,107.0,107.05,982472.0,89.0571,89.1898,88.7172,88.7586,982472.0
2018-12-04 14:30:00,107.05,108.07,107.05,107.79,1148823.0,88.7586,89.6044,88.7586,89.3722,1148823.0
2018-12-04 15:00:00,107.78,107.8,107.03,107.11,1228821.0,89.3639,89.3805,88.7421,88.8084,1228821.0
2018-12-04 15:30:00,107.1,107.72,107.05,107.36,2677689.0,88.8001,89.3142,88.7586,89.0157,2677689.0
2018-12-06 09:30:00,105.01,105.01,103.14,103.7,3217144.0,87.0672,87.0672,85.5167,85.981,3217144.0
2018-12-06 10:00:00,103.69,104.67,103.6,104.53,2417692.0,85.9728,86.7853,85.8981,86.6692,2417692.0
2018-12-06 10:30:00,104.53,104.63,103.67,103.78,2138210.0,86.6692,86.7521,85.9562,86.0474,2138210.0
2018-12-06 11:00:00,103.77,103.86,102.92,103.15,1644566.0,86.0391,86.1137,85.3343,85.525,1644566.0
2018-12-06 11:30:00,103.16,103.7,103.07,103.41,1347761.0,85.5333,85.981,85.4587,85.7406,1347761.0
2018-12-06 12:00:00,103.41,104.0,103.19,103.96,1215792.0,85.7406,86.2298,85.5582,86.1966,1215792.0
2018-12-06 12:30:00,103.95,104.11,103.52,103.88,1175713.0,86.1883,86.321,85.8318,86.1303,1175713.0
2018-12-06 13:00:00,103.88,103.9,103.12,103.27,854815.0,86.1303,86.1469,85.5001,85.6245,854815.0
2018-12-06 13:30:00,103.26,104.25,103.02,104.23,1013560.0,85.6162,86.4371,85.4172,86.4205,1013560.0
2018-12-06 14:00:00,104.23,104.42,103.1,103.46,1116334.0,86.4205,86.578,85.4836,85.7821,1116334.0
2018-12-06 14:30:00,103.45,103.9,102.88,103.8,1452976.0,85.7738,86.1469,85.3012,86.064,1452976.0
2018-12-06 15:00:00,103.81,104.15,103.54,103.96,1209933.0,86.0723,86.3542,85.8484,86.1966,1209933.0
2018-12-06 15:30:00,103.96,105.36,103.91,105.17,3130043.0,86.1966,87.3574,86.1552,87.1999,3130043.0
2018-12-07 09:30:00,105.16,106.99,104.92,105.9,1644986.0,87.1916,88.7089,86.9926,87.8051,1644986.0
2018-12-07 10:00:00,105.93,105.97,104.47,104.95,1069719.0,87.83,87.8632,86.6195,87.0175,1069719.0
2018-12-07 10:30:00,104.95,105.39,104.42,105.37,1012844.0,87.0175,87.3823,86.578,87.3657,1012844.0
2018-12-07 11:00:00,105.38,105.47,103.52,103.87,1507184.0,87.374,87.4486,85.8318,86.122,1507184.0
2018-12-07 11:30:00,103.87,104.34,103.69,103.69,832415.0,86.122,86.5117,85.9728,85.9728,832415.0
2018-12-07 12:00:00,103.7,104.18,103.58,103.72,672185.0,85.981,86.379,85.8816,85.9976,672185.0
2018-12-07 12:30:00,103.72,104.17,103.36,104.07,749719.0,85.9976,86.3707,85.6991,86.2878,749719.0
2018-12-07 13:00:00,104.06,104.26,103.49,103.79,865253.0,86.2795,86.4454,85.8069,86.0557,865253.0
2018-12-07 13:30:00,103.79,103.83,103.21,103.29,773606.0,86.0557,86.0888,85.5748,85.6411,773606.0
2018-12-07 14:00:00,103.28,103.82,102.91,103.82,1007502.0,85.6328,86.0805,85.326,86.0805,1007502.0
2018-12-07 14:30:00,103.82,103.86,102.98,103.07,1061526.0,86.0805,86.1137,85.3841,85.4587,1061526.0
2018-12-07 15:00:00,103.06,103.52,102.93,103.38,1031747.0,85.4504,85.8318,85.3426,85.7157,1031747.0
2018-12-07 15:30:00,103.36,104.01,103.2,103.3,2086398.0,85.6991,86.2381,85.5665,85.6494,2086398.0
2018-12-10 09:30:00,102.87,103.49,101.35,101.52,2742567.0,85.2929,85.8069,84.0326,84.1735,2742567.0
2018-12-10 10:00:00,101.51,101.88,101.14,101.21,1844980.0,84.1652,84.472,83.8585,83.9165,1844980.0
2018-12-10 10:30:00,101.2,101.42,100.25,100.35,2060215.0,83.9082,84.0906,83.1205,83.2035,2060215.0
2018-12-10 11:00:00,100.36,100.39,99.28,99.99,2492430.0,83.2117,83.2366,82.3163,82.905,2492430.0
2018-12-10 11:30:00,99.98,100.33,99.83,99.96,1936187.0,82.8967,83.1869,82.7723,82.8801,1936187.0
2018-12-10 12:00:00,99.95,100.57,99.86,100.37,1253879.0,82.8718,83.3859,82.7972,83.22,1253879.0
2018-12-10 12:30:00,100.34,101.42,100.34,101.2,925522.0,83.1952,84.0906,83.1952,83.9082,925522.0
2018-12-10 13:00:00,101.19,101.48,100.92,100.97,742599.0,83.8999,84.1404,83.6761,83.7175,742599.0
2018-12-10 13:30:00,100.96,101.6,100.93,101.31,929994.0,83.7092,84.2399,83.6843,83.9994,929994.0
2018-12-10 14:00:00,101.31,101.45,100.78,101.12,865599.0,83.9994,84.1155,83.56,83.8419,865599.0
2018-12-10 14:30:00,101.12,101.64,101.01,101.13,922231.0,83.8419,84.273,83.7507,83.8502,922231.0
2018-12-10 15:00:00,101.15,101.3,100.86,101.27,678397.0,83.8668,83.9911,83.6263,83.9663,678397.0
2018-12-10 15:30:00,101.27,101.83,101.26,101.33,1959148.0,83.9663,84.4306,83.958,84.016,1959148.0
2018-12-11 09:30:00,103.13,103.66,102.66,102.71,1980147.0,85.5084,85.9479,85.1187,85.1602,1980147.0
2018-12-11 10:00:00,102.7,102.86,102.19,102.42,1180623.0,85.1519,85.2846,84.7291,84.9198,1180623.0
2018-12-11 10:30:00,102.43,102.76,101.86,102.07,1188917.0,84.928,85.2017,84.4554,84.6296,1188917.0
2018-12-11 11:00:00,102.09,102.11,101.45,101.51,886966.0,84.6461,84.6627,84.1155,84.1652,886966.0
2018-12-11 11:30:00,101.51,101.72,101.29,101.46,799220.0,84.1652,84.3394,83.9828,84.1238,799220.0
2018-12-11 12:00:00,101.45,101.45,100.72,100.72,1169120.0,84.1155,84.1155,83.5102,83.5102,1169120.0
2018-12-11 12:30:00,100.73,101.04,100.55,100.76,874635.0,83.5185,83.7756,83.3693,83.5434,874635.0
2018-12-11 13:00:00,100.76,101.07,100.51,100.75,698451.0,83.5434,83.8004,83.3361,83.5351,698451.0
2018-12-11 13:30:00,100.74,100.95,100.25,100.32,704005.0,83.5268,83.7009,83.1205,83.1786,704005.0
2018-12-11 14:00:00,100.33,101.05,100.21,101.02,892240.0,83.1869,83.7838,83.0874,83.759,892240.0
2018-12-11 14:30:00,101.0,101.45,100.89,101.02,869304.0,83.7424,84.1155,83.6512,83.759,869304.0
2018-12-11 15:00:00,101.03,101.61,100.66,101.21,939314.0,83.7673,84.2482,83.4605,83.9165,939314.0
2018-12-11 15:30:00,101.21,101.38,100.34,100.39,1827096.0,83.9165,84.0575,83.1952,83.2366,1827096.0
2018-12-12 09:30:00,101.6,101.99,100.37,100.52,1716302.0,84.2399,84.5632,83.22,83.3444,1716302.0
2018-12-12 10:00:00,100.52,101.04,100.26,100.68,1652176.0,83.3444,83.7756,83.1288,83.4771,1652176.0
2018-12-12 10:30:00,100.68,101.22,100.06,101.18,1538995.0,83.4771,83.9248,82.963,83.8916,1538995.0
2018-12-12 11:00:00,101.19,101.5,100.9,101.29,1008643.0,83.8999,84.157,83.6595,83.9828,1008643.0
2018-12-12 11:30:00,101.3,101.92,101.06,101.92,1682365.0,83.9911,84.5052,83.7921,84.5052,1682365.0
2018-12-12 12:00:00,101.93,102.29,101.75,102.29,1242523.0,84.5135,84.812,84.3642,84.812,1242523.0
2018-12-12 12:30:00,102.3,102.61,102.08,102.57,1098611.0,84.8203,85.0773,84.6379,85.0441,1098611.0
2018-12-12 13:00:00,102.57,102.9,102.55,102.87,765723.0,85.0441,85.3177,85.0275,85.2929,765723.0
2018-12-12 13:30:00,102.87,102.87,102.18,102.3,971568.0,85.2929,85.2929,84.7208,84.8203,971568.0
2018-12-12 14:00:00,102.3,102.32,101.68,101.83,1017877.0,84.8203,84.8368,84.3062,84.4306,1017877.0
2018-12-12 14:30:00,101.82,101.92,101.3,101.81,1247822.0,84.4223,84.5052,83.9911,84.414,1247822.0
2018-12-12 15:00:00,101.83,102.01,101.4,101.48,864215.0,84.4306,84.5798,84.074,84.1404,864215.0
2018-12-12 15:30:00,101.47,101.71,101.0,101.05,2175103.0,84.1321,84.3311,83.7424,83.7838,2175103.0
2018-12-13 09:30:00,101.6,101.97,100.81,100.82,1739201.0,84.2399,84.5466,83.5849,83.5931,1739201.0
2018-12-13 10:00:00,100.82,101.66,100.73,101.37,1400838.0,83.5931,84.2896,83.5185,84.0492,1400838.0
2018-12-13 10:30:00,101.37,101.83,101.01,101.3,1149587.0,84.0492,84.4306,83.7507,83.9911,1149587.0
2018-12-13 11:00:00,101.32,101.39,100.79,101.09,1051985.0,84.0077,84.0657,83.5683,83.817,1051985.0
2018-12-13 11:30:00,101.08,101.48,100.9,100.91,846851.0,83.8087,84.1404,83.6595,83.6678,846851.0
2018-12-13 12:00:00,100.9,100.97,100.67,100.84,1005118.0,83.6595,83.7175,83.4688,83.6097,1005118.0
2018-12-13 12:30:00,100.84,101.34,100.83,101.2,598734.0,83.6097,84.0243,83.6014,83.9082,598734.0
2018-12-13 13:00:00,101.19,101.22,100.75,101.12,698158.0,83.8999,83.9248,83.5351,83.8419,698158.0
2018-12-13 13:30:00,101.13,101.44,101.07,101.15,614004.0,83.8502,84.1072,83.8004,83.8668,614004.0
2018-12-13 14:00:00,101.16,101.17,100.78,101.03,814502.0,83.875,83.8833,83.56,83.7673,814502.0
2018-12-13 14:30:00,101.02,101.03,100.8,100.83,918065.0,83.759,83.7673,83.5766,83.6014,918065.0
2018-12-13 15:00:00,100.83,101.03,100.67,100.88,1105988.0,83.6014,83.7673,83.4688,83.6429,1105988.0
2018-12-13 15:30:00,100.87,101.21,100.75,101.08,1857930.0,83.6346,83.9165,83.5351,83.8087,1857930.0
2018-12-14 09:30:00,99.99,101.9,99.86,101.79,2159041.0,82.905,84.4886,82.7972,84.3974,2159041.0
2018-12-14 10:00:00,101.78,101.94,100.93,100.94,1025793.0,84.3891,84.5218,83.6843,83.6926,1025793.0
2018-12-14 10:30:00,100.94,101.4,100.57,101.1,918298.0,83.6926,84.074,83.3859,83.8253,918298.0
2018-12-14 11:00:00,101.11,101.52,101.07,101.16,851984.0,83.8336,84.1735,83.8004,83.875,851984.0
2018-12-14 11:30:00,101.15,101.28,100.59,100.72,992781.0,83.8668,83.9745,83.4024,83.5102,992781.0
2018-12-14 12:00:00,100.72,100.79,100.56,100.72,928642.0,83.5102,83.5683,83.3776,83.5102,928642.0
2018-12-14 12:30:00,100.71,101.01,100.6,100.6,685542.0,83.5019,83.7507,83.4107,83.4107,685542.0
2018-12-14 13:00:00,100.6,100.82,100.44,100.62,661946.0,83.4107,83.5931,83.2781,83.4273,661946.0
2018-12-14 13:30:00,100.62,100.72,100.35,100.36,709211.0,83.4273,83.5102,83.2035,83.2117,709211.0
2018-12-14 14:00:00,100.36,100.63,100.26,100.41,778335.0,83.2117,83.4356,83.1288,83.2532,778335.0
2018-12-14 14:30:00,100.41,100.49,100.0,100.43,1021828.0,83.2532,83.3195,82.9133,83.2698,1021828.0
2018-12-14 15:00:00,100.43,100.71,100.25,100.39,1144467.0,83.2698,83.5019,83.1205,83.2366,1144467.0
2018-12-14 15:30:00,100.39,100.5,100.11,100.32,2566827.0,83.2366,83.3278,83.0045,83.1786,2566827.0
2018-12-17 09:30:00,99.77,99.99,99.06,99.9,2358123.0,82.7226,82.905,82.1339,82.8303,2358123.0
2018-12-17 10:00:00,99.91,100.12,99.66,99.86,1919858.0,82.8386,83.0128,82.6314,82.7972,1919858.0
2018-12-17 10:30:00,99.85,100.17,99.49,100.17,1494656.0,82.7889,83.0542,82.4904,83.0542,1494656.0
2018-12-17 11:00:00,100.17,100.56,100.13,100.17,1439959.0,83.0542,83.3776,83.021,83.0542,1439959.0
2018-12-17 11:30:00,100.17,100.27,99.81,100.14,922711.0,83.0542,83.1371,82.7557,83.0293,922711.0
2018-12-17 12:00:00,100.14,100.27,99.81,100.11,950445.0,83.0293,83.1371,82.7557,83.0045,950445.0
2018-12-17 12:30:00,100.1,100.1,99.35,99.4,886843.0,82.9962,82.9962,82.3743,82.4158,886843.0
2018-12-17 13:00:00,99.4,99.7,99.22,99.47,875461.0,82.4158,82.6645,82.2665,82.4738,875461.0
2018-12-17 13:30:00,99.48,99.65,99.07,99.27,1158408.0,82.4821,82.6231,82.1422,82.308,1158408.0
2018-12-17 14:00:00,99.26,99.67,99.04,99.55,1151159.0,82.2997,82.6396,82.1173,82.5401,1151159.0
2018-12-17 14:30:00,99.55,99.63,98.92,99.08,1261548.0,82.5401,82.6065,82.0178,82.1505,1261548.0
2018-12-17 15:00:00,99.07,99.35,98.74,98.82,1692806.0,82.1422,82.3743,81.8685,81.9349,1692806.0
2018-12-17 15:30:00,98.84,99.17,98.43,99.11,3449412.0,81.9515,82.2251,81.6115,82.1753,3449412.0
2018-12-18 09:30:00,99.42,100.89,99.31,100.77,2501717.0,82.4324,83.6512,82.3412,83.5517,2501717.0
2018-12-18 10:00:00,100.78,100.8,100.37,100.47,1047746.0,83.56,83.5766,83.22,83.3029,1047746.0
2018-12-18 10:30:00,100.46,100.71,99.75,99.76,1141524.0,83.2947,83.5019,82.706,82.7143,1141524.0
2018-12-18 11:00:00,99.77,100.05,99.26,99.43,870948.0,82.7226,82.9547,82.2997,82.4407,870948.0
2018-12-18 11:30:00,99.44,99.68,99.28,99.47,1144465.0,82.4489,82.6479,82.3163,82.4738,1144465.0
2018-12-18 12:00:00,99.47,99.78,99.39,99.46,771999.0,82.4738,82.7308,82.4075,82.4655,771999.0
2018-12-18 12:30:00,99.46,99.49,99.3,99.32,823167.0,82.4655,82.4904,82.3329,82.3494,823167.0
2018-12-18 13:00:00,99.33,99.64,99.08,99.17,842459.0,82.3577,82.6148,82.1505,82.2251,842459.0
2018-12-18 13:30:00,99.17,99.22,98.81,98.9,842431.0,82.2251,82.2665,81.9266,82.0012,842431.0
2018-12-18 14:00:00,98.9,99.23,98.84,98.91,872758.0,82.0012,82.2748,81.9515,82.0095,872758.0
2018-12-18 14:30:00,98.91,98.93,98.25,98.26,1475871.0,82.0095,82.0261,81.4623,81.4706,1475871.0
2018-12-18 15:00:00,98.27,98.73,98.12,98.26,1518558.0,81.4789,81.8603,81.3545,81.4706,1518558.0
2018-12-18 15:30:00,98.27,99.01,98.26,98.53,2396212.0,81.4789,82.0924,81.4706,81.6944,2396212.0
2018-12-19 09:30:00,98.41,99.56,97.7,99.25,1844892.0,81.5949,82.5484,81.0063,82.2914,1844892.0
2018-12-19 10:00:00,99.26,99.55,99.1,99.23,949013.0,82.2997,82.5401,82.167,82.2748,949013.0
2018-12-19 10:30:00,99.21,99.48,98.99,99.3,1297151.0,82.2582,82.4821,82.0758,82.3329,1297151.0
2018-12-19 11:00:00,99.31,99.66,99.25,99.47,875959.0,82.3412,82.6314,82.2914,82.4738,875959.0
2018-12-19 11:30:00,99.46,99.64,99.13,99.6,871601.0,82.4655,82.6148,82.1919,82.5816,871601.0
2018-12-19 12:00:00,99.61,99.84,99.55,99.83,950906.0,82.5899,82.7806,82.5401,82.7723,950906.0
2018-12-19 12:30:00,99.83,100.02,99.79,99.83,693044.0,82.7723,82.9298,82.7391,82.7723,693044.0
2018-12-19 13:00:00,99.84,99.91,99.46,99.57,644472.0,82.7806,82.8386,82.4655,82.5567,644472.0
2018-12-19 13:30:00,99.56,100.5,99.53,100.5,937151.0,82.5484,83.3278,82.5236,83.3278,937151.0
2018-12-19 14:00:00,100.5,100.58,98.41,99.34,2701322.0,83.3278,83.3942,81.5949,82.366,2701322.0
2018-12-19 14:30:00,99.34,99.81,97.81,98.0,3026356.0,82.366,82.7557,81.0975,81.255,3026356.0
2018-12-19 15:00:00,98.0,98.01,96.72,96.77,3988514.0,81.255,81.2633,80.1937,80.2352,3988514.0
2018-12-19 15:30:00,96.77,97.56,96.6,97.29,4084223.0,80.2352,80.8902,80.0942,80.6663,4084223.0
2018-12-20 09:30:00,96.62,97.19,96.39,96.99,2220399.0,80.1108,80.5834,79.9201,80.4176,2220399.0
2018-12-20 10:00:00,96.99,97.8,96.93,97.6,1624957.0,80.4176,81.0892,80.3678,80.9233,1624957.0
2018-12-20 10:30:00,97.6,98.28,97.37,97.64,1448506.0,80.9233,81.4871,80.7326,80.9565,1448506.0
2018-12-20 11:00:00,97.64,97.66,97.21,97.34,1081113.0,80.9565,80.9731,80.6,80.7078,1081113.0
2018-12-20 11:30:00,97.35,97.56,96.88,97.12,1525391.0,80.7161,80.8902,80.3264,80.5254,1525391.0
2018-12-20 12:00:00,97.13,97.71,96.86,97.68,1290467.0,80.5336,81.0145,80.3098,80.9897,1290467.0
2018-12-20 12:30:00,97.68,97.68,96.49,96.86,1414447.0,80.9897,80.9897,80.003,80.3098,1414447.0
2018-12-20 13:00:00,96.86,97.02,96.52,96.85,1137847.0,80.3098,80.4424,80.0279,80.3015,1137847.0
2018-12-20 13:30:00,96.85,97.33,96.67,96.9,1234354.0,80.3015,80.6995,80.1522,80.3429,1234354.0
2018-12-20 14:00:00,96.9,96.95,96.17,96.84,2516864.0,80.3429,80.3844,79.7377,80.2932,2516864.0
2018-12-20 14:30:00,96.83,97.63,96.63,96.78,2156239.0,80.2849,80.9482,80.1191,80.2434,2156239.0
2018-12-20 15:00:00,96.77,97.23,96.45,96.58,2803940.0,80.2352,80.6166,79.9698,80.0776,2803940.0
2018-12-20 15:30:00,96.59,97.0,95.69,96.35,4650621.0,80.0859,80.4259,79.3397,79.8869,4650621.0
2018-12-21 09:30:00,96.35,97.17,95.85,96.72,7124513.0,79.8869,80.5668,79.4724,80.1937,7124513.0
2018-12-21 10:00:00,96.7,98.43,96.61,98.03,2131894.0,80.1771,81.6115,80.1025,81.2799,2131894.0
2018-12-21 10:30:00,98.04,98.18,97.26,97.3,1149227.0,81.2882,81.4042,80.6414,80.6746,1149227.0
2018-12-21 11:00:00,97.3,97.43,96.63,97.41,1348069.0,80.6746,80.7824,80.1191,80.7658,1348069.0
2018-12-21 11:30:00,97.41,97.55,96.74,96.85,994614.0,80.7658,80.8819,80.2103,80.3015,994614.0
2018-12-21 12:00:00,96.86,96.95,96.22,96.3,1456336.0,80.3098,80.3844,79.7791,79.8455,1456336.0
2018-12-21 12:30:00,96.29,96.58,95.92,96.09,1956776.0,79.8372,80.0776,79.5304,79.6713,1956776.0
2018-12-21 13:00:00,96.1,96.23,95.71,95.86,1647529.0,79.6796,79.7874,79.3563,79.4806,1647529.0
2018-12-21 13:30:00,95.86,96.18,95.4,95.55,1768095.0,79.4806,79.746,79.0992,79.2236,1768095.0
2018-12-21 14:00:00,95.55,95.74,95.07,95.59,1396782.0,79.2236,79.3812,78.8256,79.2568,1396782.0
2018-12-21 14:30:00,95.58,95.71,95.1,95.23,1256270.0,79.2485,79.3563,78.8505,78.9583,1256270.0
2018-12-21 15:00:00,95.23,95.42,94.04,94.05,2461707.0,78.9583,79.1158,77.9716,77.9799,2461707.0
2018-12-21 15:30:00,94.05,94.26,93.68,94.09,4005561.0,77.9799,78.154,77.6731,78.0131,4005561.0
2018-12-24 09:30:00,92.99,93.87,92.52,92.77,2533295.0,77.101,77.8307,76.7113,76.9186,2533295.0
2018-12-24 10:00:00,92.76,93.44,92.37,93.07,2279035.0,76.9103,77.4741,76.587,77.1674,2279035.0
2018-12-24 10:30:00,93.08,94.22,93.08,93.91,1582117.0,77.1757,78.1209,77.1757,77.8638,1582117.0
2018-12-24 11:00:00,93.91,94.04,93.27,93.54,1709405.0,77.8638,77.9716,77.3332,77.5571,1709405.0
2018-12-24 11:30:00,93.51,94.09,93.07,93.14,1548840.0,77.5322,78.0131,77.1674,77.2254,1548840.0
2018-12-24 12:00:00,93.15,93.53,92.87,93.07,1716644.0,77.2337,77.5488,77.0015,77.1674,1716644.0
2018-12-24 12:30:00,93.07,93.3,92.14,92.21,2560947.0,77.1674,77.3581,76.3963,76.4543,2560947.0
2018-12-26 09:30:00,92.55,93.43,92.38,92.43,1959304.0,76.7362,77.4659,76.5953,76.6367,1959304.0
2018-12-26 10:00:00,92.43,92.46,91.52,91.99,1991342.0,76.6367,76.6616,75.8822,76.2719,1991342.0
2018-12-26 10:30:00,91.99,92.02,91.11,91.2,1300239.0,76.2719,76.2968,75.5423,75.6169,1300239.0
2018-12-26 11:00:00,91.21,92.59,91.17,92.54,1274225.0,75.6252,76.7694,75.592,76.7279,1274225.0
2018-12-26 11:30:00,92.54,93.38,92.37,93.36,1105254.0,76.7279,77.4244,76.587,77.4078,1105254.0
2018-12-26 12:00:00,93.37,93.92,93.25,93.42,1331570.0,77.4161,77.8721,77.3166,77.4576,1331570.0
2018-12-26 12:30:00,93.43,94.11,93.33,94.0,1004991.0,77.4659,78.0297,77.3829,77.9385,1004991.0
2018-12-26 13:00:00,94.02,94.09,93.29,93.4,1015830.0,77.955,78.0131,77.3498,77.441,1015830.0
2018-12-26 13:30:00,93.4,94.42,93.4,94.31,909330.0,77.441,78.2867,77.441,78.1955,909330.0
2018-12-26 14:00:00,94.32,94.37,93.61,93.69,1097226.0,78.2038,78.2452,77.6151,77.6814,1097226.0
2018-12-26 14:30:00,93.71,94.09,93.57,94.06,1214158.0,77.698,78.0131,77.5819,77.9882,1214158.0
2018-12-26 15:00:00,94.05,94.81,93.93,94.77,895784.0,77.9799,78.6101,77.8804,78.5769,895784.0
2018-12-26 15:30:00,94.77,95.95,94.7,95.94,2740908.0,78.5769,79.5553,78.5189,79.547,2740908.0
2018-12-27 09:30:00,94.82,95.31,94.17,94.77,1849029.0,78.6183,79.0246,78.0794,78.5769,1849029.0
2018-12-27 10:00:00,94.77,95.36,94.29,94.42,1151346.0,78.5769,79.0661,78.1789,78.2867,1151346.0
2018-12-27 10:30:00,94.42,95.48,94.29,94.79,1132617.0,78.2867,79.1656,78.1789,78.5935,1132617.0
2018-12-27 11:00:00,94.78,95.45,94.62,95.31,801897.0,78.5852,79.1407,78.4525,79.0246,801897.0
2018-12-27 11:30:00,95.32,95.68,94.66,94.85,856836.0,79.0329,79.3314,78.4857,78.6432,856836.0
2018-12-27 12:00:00,94.85,94.9,94.18,94.4,798159.0,78.6432,78.6847,78.0877,78.2701,798159.0
2018-12-27 12:30:00,94.4,94.46,93.96,94.36,815486.0,78.2701,78.3199,77.9053,78.2369,815486.0
2018-12-27 13:00:00,94.33,94.52,94.14,94.22,670036.0,78.2121,78.3696,78.0545,78.1209,670036.0
2018-12-27 13:30:00,94.22,94.33,93.8,94.03,824565.0,78.1209,78.2121,77.7726,77.9633,824565.0
2018-12-27 14:00:00,94.02,94.18,93.55,93.79,923686.0,77.955,78.0877,77.5654,77.7643,923686.0
2018-12-27 14:30:00,93.77,94.65,93.58,94.54,868945.0,77.7478,78.4774,77.5902,78.3862,868945.0
2018-12-27 15:00:00,94.55,95.7,94.09,95.6,1253845.0,78.3945,79.348,78.0131,79.2651,1253845.0
2018-12-27 15:30:00,95.62,97.08,95.32,97.08,2851724.0,79.2817,80.4922,79.0329,80.4922,2851724.0
2018-12-28 09:30:00,97.95,98.32,97.28,97.95,1995158.0,81.2135,81.5203,80.658,81.2135,1995158.0
2018-12-28 10:00:00,97.98,98.09,97.27,97.35,1158293.0,81.2384,81.3296,80.6497,80.7161,1158293.0
2018-12-28 10:30:00,97.36,97.73,96.92,97.62,1085822.0,80.7243,81.0311,80.3595,80.9399,1085822.0
2018-12-28 11:00:00,97.62,97.88,97.2,97.54,840792.0,80.9399,81.1555,80.5917,80.8736,840792.0
2018-12-28 11:30:00,97.53,97.92,97.43,97.71,625110.0,80.8653,81.1887,80.7824,81.0145,625110.0
2018-12-28 12:00:00,97.71,98.14,97.65,97.75,866057.0,81.0145,81.3711,80.9648,81.0477,866057.0
2018-12-28 12:30:00,97.76,98.01,97.34,97.39,577209.0,81.056,81.2633,80.7078,80.7492,577209.0
2018-12-28 13:00:00,97.4,97.58,96.92,96.93,600172.0,80.7575,80.9068,80.3595,80.3678,600172.0
2018-12-28 13:30:00,96.93,97.53,96.79,97.29,568628.0,80.3678,80.8653,80.2517,80.6663,568628.0
2018-12-28 14:00:00,97.3,98.04,97.3,97.57,730651.0,80.6746,81.2882,80.6746,80.8985,730651.0
2018-12-28 14:30:00,97.58,98.25,97.51,98.13,773884.0,80.9068,81.4623,80.8487,81.3628,773884.0
2018-12-28 15:00:00,98.13,98.24,96.63,96.83,1220557.0,81.3628,81.454,80.1191,80.2849,1220557.0
2018-12-28 15:30:00,96.82,96.96,96.44,96.83,2260783.0,80.2766,80.3927,79.9615,80.2849,2260783.0
2018-12-31 09:30:00,97.59,98.81,97.23,97.23,1474368.0,80.915,81.9266,80.6166,80.6166,1474368.0
2018-12-31 10:00:00,97.23,97.67,97.18,97.27,844719.0,80.6166,80.9814,80.5751,80.6497,844719.0
2018-12-31 10:30:00,97.28,97.72,97.19,97.51,641739.0,80.658,81.0228,80.5834,80.8487,641739.0
2018-12-31 11:00:00,97.53,97.59,97.06,97.34,658588.0,80.8653,80.915,80.4756,80.7078,658588.0
2018-12-31 11:30:00,97.31,97.32,96.79,97.25,670973.0,80.6829,80.6912,80.2517,80.6331,670973.0
2018-12-31 12:00:00,97.25,97.33,97.05,97.24,412068.0,80.6331,80.6995,80.4673,80.6248,412068.0
2018-12-31 12:30:00,97.25,97.42,97.18,97.3,432985.0,80.6331,80.7741,80.5751,80.6746,432985.0
2018-12-31 13:00:00,97.31,97.54,97.2,97.53,341549.0,80.6829,80.8736,80.5917,80.8653,341549.0
2018-12-31 13:30:00,97.54,97.55,97.07,97.16,405865.0,80.8736,80.8819,80.4839,80.5585,405865.0
2018-12-31 14:00:00,97.16,97.24,96.83,96.88,631405.0,80.5585,80.6248,80.2849,80.3264,631405.0
2018-12-31 14:30:00,96.88,97.31,96.77,97.04,504808.0,80.3264,80.6829,80.2352,80.459,504808.0
2018-12-31 15:00:00,97.04,97.3,96.95,97.16,510383.0,80.459,80.6746,80.3844,80.5585,510383.0
2018-12-31 15:30:00,97.16,97.74,96.85,97.74,1692846.0,80.5585,81.0394,80.3015,81.0394,1692846.0
2019-01-02 09:30:00,95.95,97.74,95.94,97.72,1720541.0,79.5553,81.0394,79.547,81.0228,1720541.0
2019-01-02 10:00:00,97.7,98.4,97.39,98.2,1188909.0,81.0063,81.5866,80.7492,81.4208,1188909.0
2019-01-02 10:30:00,98.23,98.86,98.06,98.7,860013.0,81.4457,81.968,81.3047,81.8354,860013.0
2019-01-02 11:00:00,98.7,99.2,98.54,98.83,823827.0,81.8354,82.2499,81.7027,81.9432,823827.0
2019-01-02 11:30:00,98.83,99.2,98.63,98.64,781035.0,81.9432,82.2499,81.7773,81.7856,781035.0
2019-01-02 12:00:00,98.65,98.8,98.5,98.73,523668.0,81.7939,81.9183,81.6696,81.8603,523668.0
2019-01-02 12:30:00,98.73,99.28,98.58,99.23,818702.0,81.8603,82.3163,81.7359,82.2748,818702.0
2019-01-02 13:00:00,99.23,99.49,99.2,99.42,513906.0,82.2748,82.4904,82.2499,82.4324,513906.0
2019-01-02 13:30:00,99.43,99.78,99.22,99.75,554561.0,82.4407,82.7308,82.2665,82.706,554561.0
2019-01-02 14:00:00,99.74,99.74,99.07,99.34,644423.0,82.6977,82.6977,82.1422,82.366,644423.0
2019-01-02 14:30:00,99.35,99.58,99.14,99.14,501554.0,82.3743,82.565,82.2002,82.2002,501554.0
2019-01-02 15:00:00,99.14,99.29,98.76,99.07,1101865.0,82.2002,82.3246,81.8851,82.1422,1101865.0
2019-01-02 15:30:00,99.06,99.45,98.87,99.33,1442684.0,82.1339,82.4572,81.9763,82.3577,1442684.0
2019-01-03 09:30:00,98.64,98.89,97.54,98.2,1480110.0,82.4594,82.6684,81.5398,82.0916,1480110.0
2019-01-03 10:00:00,98.18,98.18,97.09,97.36,1222144.0,82.0748,82.0748,81.1636,81.3894,1222144.0
2019-01-03 10:30:00,97.36,97.37,96.69,97.28,1054322.0,81.3894,81.3977,80.8293,81.3225,1054322.0
2019-01-03 11:00:00,97.28,97.69,97.12,97.34,715069.0,81.3225,81.6652,81.1887,81.3726,715069.0
2019-01-03 11:30:00,97.37,98.24,97.23,97.78,915973.0,81.3977,82.125,81.2807,81.7405,915973.0
2019-01-03 12:00:00,97.78,98.09,97.51,97.92,682308.0,81.7405,81.9996,81.5148,81.8575,682308.0
2019-01-03 12:30:00,97.93,98.4,97.78,98.37,565532.0,81.8659,82.2588,81.7405,82.2337,565532.0
2019-01-03 13:00:00,98.37,98.38,97.43,97.88,760231.0,82.2337,82.242,81.4479,81.8241,760231.0
2019-01-03 13:30:00,97.89,98.2,97.65,97.73,548134.0,81.8324,82.0916,81.6318,81.6987,548134.0
2019-01-03 14:00:00,97.73,98.09,97.56,98.08,700881.0,81.6987,81.9996,81.5566,81.9913,700881.0
2019-01-03 14:30:00,98.09,98.21,97.4,97.55,739713.0,81.9996,82.0999,81.4228,81.5482,739713.0
2019-01-03 15:00:00,97.56,97.63,97.15,97.26,897407.0,81.5566,81.6151,81.2138,81.3058,897407.0
2019-01-03 15:30:00,97.25,97.53,96.81,97.09,1694647.0,81.2974,81.5315,80.9296,81.1636,1694647.0
2019-01-04 09:30:00,99.11,99.26,98.55,99.03,1618990.0,82.8523,82.9777,82.3842,82.7854,1618990.0
2019-01-04 10:00:00,99.05,99.67,98.28,99.56,1212353.0,82.8021,83.3204,82.1584,83.2285,1212353.0
2019-01-04 10:30:00,99.55,99.6,98.9,99.51,887197.0,83.2201,83.2619,82.6767,83.1867,887197.0
2019-01-04 11:00:00,99.51,99.86,99.18,99.27,935705.0,83.1867,83.4793,82.9108,82.986,935705.0
2019-01-04 11:30:00,99.27,99.96,99.16,99.89,741725.0,82.986,83.5629,82.8941,83.5043,741725.0
2019-01-04 12:00:00,99.89,100.11,99.48,100.03,505398.0,83.5043,83.6883,83.1616,83.6214,505398.0
2019-01-04 12:30:00,100.02,100.5,99.88,100.4,672366.0,83.613,84.0143,83.496,83.9307,672366.0
2019-01-04 13:00:00,100.41,100.78,100.4,100.61,731285.0,83.939,84.2484,83.9307,84.1062,731285.0
2019-01-04 13:30:00,100.6,100.7,100.27,100.58,740803.0,84.0979,84.1815,83.822,84.0812,740803.0
2019-01-04 14:00:00,100.58,100.72,100.1,100.69,657813.0,84.0812,84.1982,83.6799,84.1731,657813.0
2019-01-04 14:30:00,100.69,100.83,100.33,100.39,659981.0,84.1731,84.2902,83.8722,83.9223,659981.0
2019-01-04 15:00:00,100.38,100.75,100.29,100.45,775250.0,83.914,84.2233,83.8387,83.9725,775250.0
2019-01-04 15:30:00,100.44,100.93,100.38,100.66,1705359.0,83.9641,84.3737,83.914,84.148,1705359.0
2019-01-07 09:30:00,100.43,100.97,99.71,100.42,1360309.0,83.9558,84.4072,83.3539,83.9474,1360309.0
2019-01-07 10:00:00,100.4,100.78,100.05,100.14,797346.0,83.9307,84.2484,83.6381,83.7133,797346.0
2019-01-07 10:30:00,100.13,100.68,100.1,100.42,702893.0,83.705,84.1648,83.6799,83.9474,702893.0
2019-01-07 11:00:00,100.42,100.83,100.36,100.79,617084.0,83.9474,84.2902,83.8972,84.2567,617084.0
2019-01-07 11:30:00,100.78,101.02,100.58,101.02,486065.0,84.2484,84.449,84.0812,84.449,486065.0
2019-01-07 12:00:00,101.02,101.02,100.64,100.67,434726.0,84.449,84.449,84.1313,84.1564,434726.0
2019-01-07 12:30:00,100.68,101.05,100.64,100.98,462911.0,84.1648,84.4741,84.1313,84.4155,462911.0
2019-01-07 13:00:00,100.99,101.28,100.92,101.16,499510.0,84.4239,84.6663,84.3654,84.566,499510.0
2019-01-07 13:30:00,101.16,101.38,100.87,101.07,643358.0,84.566,84.7499,84.3236,84.4908,643358.0
2019-01-07 14:00:00,101.07,101.47,101.06,101.33,852837.0,84.4908,84.8252,84.4824,84.7081,852837.0
2019-01-07 14:30:00,101.32,101.33,100.69,100.8,529721.0,84.6998,84.7081,84.1731,84.2651,529721.0
2019-01-07 15:00:00,100.8,101.21,100.8,101.12,599231.0,84.2651,84.6078,84.2651,84.5326,599231.0
2019-01-07 15:30:00,101.13,101.16,100.71,100.76,1199323.0,84.5409,84.566,84.1898,84.2316,1199323.0
2019-01-08 09:30:00,101.63,101.82,100.54,100.85,1546701.0,84.9589,85.1178,84.0477,84.3069,1546701.0
2019-01-08 10:00:00,100.85,101.21,100.41,100.66,948551.0,84.3069,84.6078,83.939,84.148,948551.0
2019-01-08 10:30:00,100.67,100.68,99.96,99.99,793161.0,84.1564,84.1648,83.5629,83.5879,793161.0
2019-01-08 11:00:00,100.0,100.25,99.87,100.0,637599.0,83.5963,83.8053,83.4876,83.5963,637599.0
2019-01-08 11:30:00,99.99,100.07,99.6,100.05,687895.0,83.5879,83.6548,83.2619,83.6381,687895.0
2019-01-08 12:00:00,100.05,100.41,99.98,100.31,441320.0,83.6381,83.939,83.5796,83.8555,441320.0
2019-01-08 12:30:00,100.31,100.33,99.61,99.78,651265.0,83.8555,83.8722,83.2703,83.4124,651265.0
2019-01-08 13:00:00,99.78,99.82,99.54,99.77,597479.0,83.4124,83.4458,83.2118,83.404,597479.0
2019-01-08 13:30:00,99.78,100.1,99.65,100.05,493749.0,83.4124,83.6799,83.3037,83.6381,493749.0
2019-01-08 14:00:00,100.06,100.52,100.0,100.29,609432.0,83.6465,84.031,83.5963,83.8387,609432.0
2019-01-08 14:30:00,100.28,100.33,100.08,100.22,592140.0,83.8304,83.8722,83.6632,83.7802,592140.0
2019-01-08 15:00:00,100.23,100.43,100.05,100.33,1011621.0,83.7886,83.9558,83.6381,83.8722,1011621.0
2019-01-08 15:30:00,100.34,100.68,100.31,100.58,1746302.0,83.8805,84.1648,83.8555,84.0812,1746302.0
2019-01-09 09:30:00,100.81,101.49,100.72,100.98,1460064.0,84.2734,84.8419,84.1982,84.4155,1460064.0
2019-01-09 10:00:00,101.01,101.16,100.52,100.55,868163.0,84.4406,84.566,84.031,84.0561,868163.0
2019-01-09 10:30:00,100.53,100.53,99.93,100.07,1070059.0,84.0394,84.0394,83.5378,83.6548,1070059.0
2019-01-09 11:00:00,100.07,100.7,100.02,100.67,816263.0,83.6548,84.1815,83.613,84.1564,816263.0
2019-01-09 11:30:00,100.66,100.93,100.41,100.81,766663.0,84.148,84.3737,83.939,84.2734,766663.0
2019-01-09 12:00:00,100.8,101.01,100.69,100.85,615406.0,84.2651,84.4406,84.1731,84.3069,615406.0
2019-01-09 12:30:00,100.86,101.06,100.82,101.02,570159.0,84.3152,84.4824,84.2818,84.449,570159.0
2019-01-09 13:00:00,101.04,101.06,100.72,100.87,533499.0,84.4657,84.4824,84.1982,84.3236,533499.0
2019-01-09 13:30:00,100.87,100.97,100.72,100.83,361466.0,84.3236,84.4072,84.1982,84.2902,361466.0
2019-01-09 14:00:00,100.85,101.1,100.49,100.52,895281.0,84.3069,84.5159,84.0059,84.031,895281.0
2019-01-09 14:30:00,100.53,100.91,100.42,100.6,561944.0,84.0394,84.357,83.9474,84.0979,561944.0
2019-01-09 15:00:00,100.6,100.74,100.54,100.62,761097.0,84.0979,84.2149,84.0477,84.1146,761097.0
2019-01-09 15:30:00,100.62,100.72,100.15,100.42,1646346.0,84.1146,84.1982,83.7217,83.9474,1646346.0
2019-01-10 09:30:00,100.02,100.16,99.27,99.54,1361600.0,83.613,83.7301,82.986,83.2118,1361600.0
2019-01-10 10:00:00,99.54,99.86,99.35,99.76,957359.0,83.2118,83.4793,83.0529,83.3957,957359.0
2019-01-10 10:30:00,99.77,99.95,99.72,99.9,760588.0,83.404,83.5545,83.3622,83.5127,760588.0
2019-01-10 11:00:00,99.9,100.16,99.87,99.9,1032904.0,83.5127,83.7301,83.4876,83.5127,1032904.0
2019-01-10 11:30:00,99.91,100.28,99.89,100.09,774610.0,83.5211,83.8304,83.5043,83.6715,774610.0
2019-01-10 12:00:00,100.09,100.21,99.87,99.92,594194.0,83.6715,83.7719,83.4876,83.5294,594194.0
2019-01-10 12:30:00,99.92,100.22,99.84,100.12,546921.0,83.5294,83.7802,83.4625,83.6966,546921.0
2019-01-10 13:00:00,100.12,100.13,99.59,99.77,747154.0,83.6966,83.705,83.2536,83.404,747154.0
2019-01-10 13:30:00,99.78,100.03,99.56,100.02,516822.0,83.4124,83.6214,83.2285,83.613,516822.0
2019-01-10 14:00:00,100.02,100.62,100.01,100.37,547573.0,83.613,84.1146,83.6047,83.9056,547573.0
2019-01-10 14:30:00,100.37,100.66,100.27,100.56,580369.0,83.9056,84.148,83.822,84.0644,580369.0
2019-01-10 15:00:00,100.56,100.62,100.26,100.53,599525.0,84.0644,84.1146,83.8137,84.0394,599525.0
2019-01-10 15:30:00,100.52,100.73,100.37,100.37,1415425.0,84.031,84.2066,83.9056,83.9056,1415425.0
2019-01-11 09:30:00,99.89,99.96,99.21,99.46,1384957.0,83.5043,83.5629,82.9359,83.1449,1384957.0
2019-01-11 10:00:00,99.46,99.57,98.95,99.03,1375179.0,83.1449,83.2368,82.7185,82.7854,1375179.0
2019-01-11 10:30:00,99.03,99.52,98.97,99.45,1090776.0,82.7854,83.195,82.7353,83.1365,1090776.0
2019-01-11 11:00:00,99.45,99.68,99.29,99.66,1143970.0,83.1365,83.3288,83.0028,83.3121,1143970.0
2019-01-11 11:30:00,99.67,100.01,99.66,99.94,1071535.0,83.3204,83.6047,83.3121,83.5461,1071535.0
2019-01-11 12:00:00,99.95,100.03,99.8,99.95,643290.0,83.5545,83.6214,83.4291,83.5545,643290.0
2019-01-11 12:30:00,99.95,100.12,99.91,99.97,890780.0,83.5545,83.6966,83.5211,83.5712,890780.0
2019-01-11 13:00:00,99.97,100.01,99.79,99.94,512098.0,83.5712,83.6047,83.4207,83.5461,512098.0
2019-01-11 13:30:00,99.94,100.02,99.88,100.0,630557.0,83.5461,83.613,83.496,83.5963,630557.0
2019-01-11 14:00:00,99.99,100.1,99.82,99.92,681933.0,83.5879,83.6799,83.4458,83.5294,681933.0
2019-01-11 14:30:00,99.93,100.06,99.83,99.98,568302.0,83.5378,83.6465,83.4542,83.5796,568302.0
2019-01-11 15:00:00,99.97,100.06,99.9,100.02,634764.0,83.5712,83.6465,83.5127,83.613,634764.0
2019-01-11 15:30:00,100.03,100.17,99.88,99.93,1919584.0,83.6214,83.7384,83.496,83.5378,1919584.0
2019-01-14 09:30:00,98.87,100.22,98.66,100.14,1771085.0,82.6517,83.7802,82.4761,83.7133,1771085.0
2019-01-14 10:00:00,100.15,101.01,100.08,100.68,1348739.0,83.7217,84.4406,83.6632,84.1648,1348739.0
2019-01-14 10:30:00,100.67,100.86,100.5,100.62,977346.0,84.1564,84.3152,84.0143,84.1146,977346.0
2019-01-14 11:00:00,100.61,100.66,100.1,100.35,723571.0,84.1062,84.148,83.6799,83.8889,723571.0
2019-01-14 11:30:00,100.34,100.78,100.3,100.63,562935.0,83.8805,84.2484,83.8471,84.123,562935.0
2019-01-14 12:00:00,100.63,101.09,100.61,101.0,1070336.0,84.123,84.5075,84.1062,84.4323,1070336.0
2019-01-14 12:30:00,101.01,101.09,100.82,101.08,751130.0,84.4406,84.5075,84.2818,84.4991,751130.0
2019-01-14 13:00:00,101.08,101.25,100.96,101.12,972238.0,84.4991,84.6413,84.3988,84.5326,972238.0
2019-01-14 13:30:00,101.12,101.15,100.84,100.92,616110.0,84.5326,84.5577,84.2985,84.3654,616110.0
2019-01-14 14:00:00,100.92,101.06,100.64,100.79,668859.0,84.3654,84.4824,84.1313,84.2567,668859.0
2019-01-14 14:30:00,100.79,101.08,100.7,101.08,601755.0,84.2567,84.4991,84.1815,84.4991,601755.0
2019-01-14 15:00:00,101.08,101.25,100.9,101.16,1751526.0,84.4991,84.6413,84.3487,84.566,1751526.0
2019-01-14 15:30:00,101.16,101.36,100.84,100.94,2299971.0,84.566,84.7332,84.2985,84.3821,2299971.0
2019-01-15 09:30:00,98.89,99.99,98.6,99.28,4593081.0,82.6684,83.5879,82.426,82.9944,4593081.0
2019-01-15 10:00:00,99.29,99.77,98.88,99.5,2781830.0,83.0028,83.404,82.66,83.1783,2781830.0
2019-01-15 10:30:00,99.49,100.32,99.45,100.15,1977179.0,83.17,83.8638,83.1365,83.7217,1977179.0
2019-01-15 11:00:00,100.14,100.29,99.86,100.29,1172311.0,83.7133,83.8387,83.4793,83.8387,1172311.0
2019-01-15 11:30:00,100.28,101.99,100.28,101.87,2318382.0,83.8304,85.2599,83.8304,85.1596,2318382.0
2019-01-15 12:00:00,101.89,102.47,101.87,102.01,1951488.0,85.1763,85.6611,85.1596,85.2766,1951488.0
2019-01-15 12:30:00,102.03,102.18,101.64,101.72,1038088.0,85.2933,85.4187,84.9673,85.0342,1038088.0
2019-01-15 13:00:00,101.74,101.76,101.48,101.54,750300.0,85.0509,85.0676,84.8335,84.8837,750300.0
2019-01-15 13:30:00,101.54,101.61,101.29,101.31,903667.0,84.8837,84.9422,84.6747,84.6914,903667.0
2019-01-15 14:00:00,101.31,101.64,100.86,100.94,1380411.0,84.6914,84.9673,84.3152,84.3821,1380411.0
2019-01-15 14:30:00,100.93,101.59,100.83,101.39,1216064.0,84.3737,84.9255,84.2902,84.7583,1216064.0
2019-01-15 15:00:00,101.39,102.05,101.32,101.89,1004001.0,84.7583,85.31,84.6998,85.1763,1004001.0
2019-01-15 15:30:00,101.9,102.1,101.55,101.69,1747841.0,85.1846,85.3518,84.892,85.0091,1747841.0
2019-01-16 09:30:00,102.2,102.81,101.8,101.81,2432535.0,85.4354,85.9454,85.101,85.1094,2432535.0
2019-01-16 10:00:00,101.82,102.51,101.81,102.37,1431847.0,85.1178,85.6946,85.1094,85.5775,1431847.0
2019-01-16 10:30:00,102.38,102.48,101.94,102.46,1377659.0,85.5859,85.6695,85.2181,85.6528,1377659.0
2019-01-16 11:00:00,102.47,102.71,102.31,102.7,1157650.0,85.6611,85.8618,85.5274,85.8534,1157650.0
2019-01-16 11:30:00,102.69,102.97,102.43,102.61,1081565.0,85.845,86.0791,85.6277,85.7782,1081565.0
2019-01-16 12:00:00,102.62,103.08,102.49,103.08,1246781.0,85.7865,86.1711,85.6778,86.1711,1246781.0
2019-01-16 12:30:00,103.08,103.37,102.97,103.2,911935.0,86.1711,86.4135,86.0791,86.2714,911935.0
2019-01-16 13:00:00,103.2,103.44,103.13,103.3,579768.0,86.2714,86.472,86.2129,86.355,579768.0
2019-01-16 13:30:00,103.3,103.44,103.16,103.24,615105.0,86.355,86.472,86.2379,86.3048,615105.0
2019-01-16 14:00:00,103.25,103.36,102.93,103.2,790072.0,86.3132,86.4051,86.0457,86.2714,790072.0
2019-01-16 14:30:00,103.21,103.45,102.99,103.16,731511.0,86.2797,86.4804,86.0958,86.2379,731511.0
2019-01-16 15:00:00,103.16,103.45,103.11,103.44,738676.0,86.2379,86.4804,86.1961,86.472,738676.0
2019-01-16 15:30:00,103.45,103.45,102.47,102.5,2102460.0,86.4804,86.4804,85.6611,85.6862,2102460.0
2019-01-17 09:30:00,102.11,102.97,101.97,102.47,1555436.0,85.3602,86.0791,85.2431,85.6611,1555436.0
2019-01-17 10:00:00,102.44,102.45,101.92,102.19,1049797.0,85.6361,85.6444,85.2014,85.4271,1049797.0
2019-01-17 10:30:00,102.19,102.24,101.94,102.12,853838.0,85.4271,85.4689,85.2181,85.3685,853838.0
2019-01-17 11:00:00,102.12,102.17,101.97,102.14,812076.0,85.3685,85.4103,85.2431,85.3853,812076.0
2019-01-17 11:30:00,102.15,102.62,102.12,102.55,619688.0,85.3936,85.7865,85.3685,85.728,619688.0
2019-01-17 12:00:00,102.55,102.61,102.3,102.44,378930.0,85.728,85.7782,85.519,85.6361,378930.0
2019-01-17 12:30:00,102.44,102.53,102.18,102.35,568665.0,85.6361,85.7113,85.4187,85.5608,568665.0
2019-01-17 13:00:00,102.35,102.91,102.35,102.84,647958.0,85.5608,86.029,85.5608,85.9704,647958.0
2019-01-17 13:30:00,102.84,102.87,102.69,102.79,548520.0,85.9704,85.9955,85.845,85.9286,548520.0
2019-01-17 14:00:00,102.8,102.87,102.51,102.68,452641.0,85.937,85.9955,85.6946,85.8367,452641.0
2019-01-17 14:30:00,102.67,103.5,102.54,102.99,1479799.0,85.8283,86.5222,85.7196,86.0958,1479799.0
2019-01-17 15:00:00,102.99,103.14,102.58,103.1,937528.0,86.0958,86.2212,85.7531,86.1878,937528.0
2019-01-17 15:30:00,103.09,103.16,102.56,102.93,1337085.0,86.1794,86.2379,85.7364,86.0457,1337085.0
2019-01-18 09:30:00,103.77,103.83,102.83,103.55,3309317.0,86.7479,86.798,85.9621,86.564,3309317.0
2019-01-18 10:00:00,103.54,103.87,103.43,103.53,1228724.0,86.5556,86.8315,86.4637,86.5473,1228724.0
2019-01-18 10:30:00,103.53,104.07,103.51,104.0,851206.0,86.5473,86.9987,86.5305,86.9402,851206.0
2019-01-18 11:00:00,104.0,104.48,103.97,104.43,846889.0,86.9402,87.3414,86.9151,87.2996,846889.0
2019-01-18 11:30:00,104.42,104.72,104.25,104.71,654727.0,87.2913,87.542,87.1491,87.5337,654727.0
2019-01-18 12:00:00,104.72,104.84,104.51,104.67,704901.0,87.542,87.6424,87.3665,87.5002,704901.0
2019-01-18 12:30:00,104.68,104.78,104.5,104.72,524408.0,87.5086,87.5922,87.3581,87.542,524408.0
2019-01-18 13:00:00,104.73,104.79,104.5,104.62,788789.0,87.5504,87.6006,87.3581,87.4585,788789.0
2019-01-18 13:30:00,104.62,104.66,104.33,104.57,612427.0,87.4585,87.4919,87.216,87.4167,612427.0
2019-01-18 14:00:00,104.57,104.58,104.16,104.25,598379.0,87.4167,87.425,87.0739,87.1491,598379.0
2019-01-18 14:30:00,104.25,104.33,104.05,104.26,511799.0,87.1491,87.216,86.982,87.1575,511799.0
2019-01-18 15:00:00,104.27,104.57,104.19,104.44,531481.0,87.1659,87.4167,87.099,87.308,531481.0
2019-01-18 15:30:00,104.44,104.64,104.27,104.57,1433234.0,87.308,87.4752,87.1659,87.4167,1433234.0
2019-01-22 09:30:00,102.88,103.59,102.85,103.22,1892782.0,86.0039,86.5974,85.9788,86.2881,1892782.0
2019-01-22 10:00:00,103.22,103.29,102.64,102.91,1011988.0,86.2881,86.3466,85.8032,86.029,1011988.0
2019-01-22 10:30:00,102.91,103.23,102.79,103.06,715045.0,86.029,86.2965,85.9286,86.1543,715045.0
2019-01-22 11:00:00,103.07,103.49,102.99,103.29,616045.0,86.1627,86.5138,86.0958,86.3466,616045.0
2019-01-22 11:30:00,103.3,103.47,102.72,102.75,788998.0,86.355,86.4971,85.8701,85.8952,788998.0
2019-01-22 12:00:00,102.76,102.88,102.64,102.7,748430.0,85.9036,86.0039,85.8032,85.8534,748430.0
2019-01-22 12:30:00,102.7,102.9,102.62,102.79,480614.0,85.8534,86.0206,85.7865,85.9286,480614.0
2019-01-22 13:00:00,102.79,102.79,102.36,102.55,849045.0,85.9286,85.9286,85.5692,85.728,849045.0
2019-01-22 13:30:00,102.54,102.75,102.44,102.64,569152.0,85.7196,85.8952,85.6361,85.8032,569152.0
2019-01-22 14:00:00,102.62,102.65,102.33,102.35,564591.0,85.7865,85.8116,85.5441,85.5608,564591.0
2019-01-22 14:30:00,102.36,102.49,102.25,102.37,720798.0,85.5692,85.6778,85.4772,85.5775,720798.0
2019-01-22 15:00:00,102.37,102.47,102.13,102.4,871168.0,85.5775,85.6611,85.3769,85.6026,871168.0
2019-01-22 15:30:00,102.41,102.95,102.17,102.94,1971318.0,85.611,86.0624,85.4103,86.054,1971318.0
2019-01-23 09:30:00,103.44,103.7,103.02,103.23,1363596.0,86.472,86.6894,86.1209,86.2965,1363596.0
2019-01-23 10:00:00,103.23,103.51,103.0,103.04,920991.0,86.2965,86.5305,86.1042,86.1376,920991.0
2019-01-23 10:30:00,103.04,103.13,102.71,102.76,718121.0,86.1376,86.2129,85.8618,85.9036,718121.0
2019-01-23 11:00:00,102.76,103.03,102.51,102.69,659911.0,85.9036,86.1293,85.6946,85.845,659911.0
2019-01-23 11:30:00,102.69,102.71,102.05,102.14,560596.0,85.845,85.8618,85.31,85.3853,560596.0
2019-01-23 12:00:00,102.14,102.32,101.96,102.2,756824.0,85.3853,85.5357,85.2348,85.4354,756824.0
2019-01-23 12:30:00,102.2,102.6,102.16,102.57,362121.0,85.4354,85.7698,85.402,85.7447,362121.0
2019-01-23 13:00:00,102.59,102.78,102.36,102.65,422848.0,85.7614,85.9203,85.5692,85.8116,422848.0
2019-01-23 13:30:00,102.65,102.8,102.55,102.73,517890.0,85.8116,85.937,85.728,85.8785,517890.0
2019-01-23 14:00:00,102.73,103.02,102.72,102.94,481841.0,85.8785,86.1209,85.8701,86.054,481841.0
2019-01-23 14:30:00,102.94,102.94,102.48,102.63,567181.0,86.054,86.054,85.6695,85.7949,567181.0
2019-01-23 15:00:00,102.63,102.99,102.62,102.86,617207.0,85.7949,86.0958,85.7865,85.9872,617207.0
2019-01-23 15:30:00,102.87,102.88,102.53,102.69,1201194.0,85.9955,86.0039,85.7113,85.845,1201194.0
2019-01-24 09:30:00,102.13,102.83,101.94,102.8,1185793.0,85.3769,85.9621,85.2181,85.937,1185793.0
2019-01-24 10:00:00,102.79,103.09,102.65,102.98,824078.0,85.9286,86.1794,85.8116,86.0875,824078.0
2019-01-24 10:30:00,102.98,103.04,102.57,102.74,493414.0,86.0875,86.1376,85.7447,85.8868,493414.0
2019-01-24 11:00:00,102.74,102.83,102.42,102.59,522534.0,85.8868,85.9621,85.6193,85.7614,522534.0
2019-01-24 11:30:00,102.58,103.04,102.51,102.94,623901.0,85.7531,86.1376,85.6946,86.054,623901.0
2019-01-24 12:00:00,102.94,102.95,102.71,102.88,359315.0,86.054,86.0624,85.8618,86.0039,359315.0
2019-01-24 12:30:00,102.88,102.99,102.55,102.64,406940.0,86.0039,86.0958,85.728,85.8032,406940.0
2019-01-24 13:00:00,102.63,102.67,102.31,102.41,372891.0,85.7949,85.8283,85.5274,85.611,372891.0
2019-01-24 13:30:00,102.4,102.54,102.16,102.42,394203.0,85.6026,85.7196,85.402,85.6193,394203.0
2019-01-24 14:00:00,102.42,102.73,102.33,102.56,498642.0,85.6193,85.8785,85.5441,85.7364,498642.0
2019-01-24 14:30:00,102.55,102.76,102.39,102.73,418950.0,85.728,85.9036,85.5943,85.8785,418950.0
2019-01-24 15:00:00,102.73,102.98,102.69,102.93,504795.0,85.8785,86.0875,85.845,86.0457,504795.0
2019-01-24 15:30:00,102.93,102.94,102.62,102.74,1343769.0,86.0457,86.054,85.7865,85.8868,1343769.0
2019-01-25 09:30:00,103.51,103.69,102.74,103.59,1712195.0,86.5305,86.681,85.8868,86.5974,1712195.0
2019-01-25 10:00:00,103.59,103.91,103.47,103.59,881445.0,86.5974,86.8649,86.4971,86.5974,881445.0
2019-01-25 10:30:00,103.6,103.83,103.34,103.78,647400.0,86.6058,86.798,86.3884,86.7562,647400.0
2019-01-25 11:00:00,103.78,103.88,103.28,103.5,639571.0,86.7562,86.8398,86.3383,86.5222,639571.0
2019-01-25 11:30:00,103.5,103.72,103.48,103.59,505658.0,86.5222,86.7061,86.5055,86.5974,505658.0
2019-01-25 12:00:00,103.59,104.31,103.45,104.28,810523.0,86.5974,87.1993,86.4804,87.1742,810523.0
2019-01-25 12:30:00,104.26,104.31,103.66,104.0,1011614.0,87.1575,87.1993,86.6559,86.9402,1011614.0
2019-01-25 13:00:00,103.99,104.07,103.79,103.9,472752.0,86.9318,86.9987,86.7646,86.8566,472752.0
2019-01-25 13:30:00,103.9,103.99,103.8,103.97,470750.0,86.8566,86.9318,86.773,86.9151,470750.0
2019-01-25 14:00:00,103.98,104.09,103.73,103.78,604995.0,86.9234,87.0154,86.7144,86.7562,604995.0
2019-01-25 14:30:00,103.78,103.91,103.65,103.82,589578.0,86.7562,86.8649,86.6476,86.7897,589578.0
2019-01-25 15:00:00,103.84,103.85,103.46,103.49,586635.0,86.8064,86.8148,86.4887,86.5138,586635.0
2019-01-25 15:30:00,103.51,103.51,103.22,103.4,1881877.0,86.5305,86.5305,86.2881,86.4386,1881877.0
2019-01-28 09:30:00,102.89,103.2,102.59,103.01,1104222.0,86.0122,86.2714,85.7614,86.1126,1104222.0
2019-01-28 10:00:00,103.0,103.39,102.8,103.34,833396.0,86.1042,86.4302,85.937,86.3884,833396.0
2019-01-28 10:30:00,103.33,103.66,103.25,103.48,811484.0,86.3801,86.6559,86.3132,86.5055,811484.0
2019-01-28 11:00:00,103.47,103.48,103.19,103.28,603733.0,86.4971,86.5055,86.263,86.3383,603733.0
2019-01-28 11:30:00,103.29,103.43,103.18,103.26,755568.0,86.3466,86.4637,86.2547,86.3215,755568.0
2019-01-28 12:00:00,103.26,103.52,103.15,103.4,560281.0,86.3215,86.5389,86.2296,86.4386,560281.0
2019-01-28 12:30:00,103.41,103.51,103.33,103.42,503054.0,86.4469,86.5305,86.3801,86.4553,503054.0
2019-01-28 13:00:00,103.41,103.81,103.34,103.78,644500.0,86.4469,86.7813,86.3884,86.7562,644500.0
2019-01-28 13:30:00,103.79,103.96,103.61,103.74,625817.0,86.7646,86.9067,86.6141,86.7228,625817.0
2019-01-28 14:00:00,103.74,103.81,103.59,103.73,752976.0,86.7228,86.7813,86.5974,86.7144,752976.0
2019-01-28 14:30:00,103.72,104.08,103.72,103.97,595294.0,86.7061,87.007,86.7061,86.9151,595294.0
2019-01-28 15:00:00,103.96,104.24,103.84,104.15,780631.0,86.9067,87.1408,86.8064,87.0655,780631.0
2019-01-28 15:30:00,104.15,104.19,103.68,103.87,1406153.0,87.0655,87.099,86.6726,86.8315,1406153.0
2019-01-29 09:30:00,103.88,105.11,103.73,104.84,1458856.0,86.8398,87.8681,86.7144,87.6424,1458856.0
2019-01-29 10:00:00,104.84,104.97,104.51,104.83,787043.0,87.6424,87.751,87.3665,87.634,787043.0
2019-01-29 10:30:00,104.85,104.94,104.25,104.28,739938.0,87.6507,87.726,87.1491,87.1742,739938.0
2019-01-29 11:00:00,104.28,104.6,104.23,104.52,517507.0,87.1742,87.4417,87.1324,87.3749,517507.0
2019-01-29 11:30:00,104.53,104.62,104.37,104.53,369119.0,87.3832,87.4585,87.2495,87.3832,369119.0
2019-01-29 12:00:00,104.52,104.64,104.34,104.52,370685.0,87.3749,87.4752,87.2244,87.3749,370685.0
2019-01-29 12:30:00,104.52,104.58,104.37,104.46,333326.0,87.3749,87.425,87.2495,87.3247,333326.0
2019-01-29 13:00:00,104.47,104.72,104.38,104.63,378570.0,87.3331,87.542,87.2578,87.4668,378570.0
2019-01-29 13:30:00,104.63,104.73,104.56,104.7,276846.0,87.4668,87.5504,87.4083,87.5253,276846.0
2019-01-29 14:00:00,104.71,104.72,104.41,104.46,333072.0,87.5337,87.542,87.2829,87.3247,333072.0
2019-01-29 14:30:00,104.46,104.49,104.27,104.34,410172.0,87.3247,87.3498,87.1659,87.2244,410172.0
2019-01-29 15:00:00,104.34,104.35,104.22,104.25,374363.0,87.2244,87.2327,87.1241,87.1491,374363.0
2019-01-29 15:30:00,104.25,104.34,104.02,104.18,1094532.0,87.1491,87.2244,86.9569,87.0906,1094532.0
2019-01-30 09:30:00,104.14,104.45,103.78,104.38,1210629.0,87.0572,87.3163,86.7562,87.2578,1210629.0
2019-01-30 10:00:00,104.39,104.49,103.92,103.95,898750.0,87.2662,87.3498,86.8733,86.8984,898750.0
2019-01-30 10:30:00,103.96,104.17,103.85,104.1,628611.0,86.9067,87.0823,86.8148,87.0238,628611.0
2019-01-30 11:00:00,104.1,104.46,104.1,104.42,581872.0,87.0238,87.3247,87.0238,87.2913,581872.0
2019-01-30 11:30:00,104.42,104.43,104.28,104.4,337818.0,87.2913,87.2996,87.1742,87.2745,337818.0
2019-01-30 12:00:00,104.4,104.52,104.28,104.31,373649.0,87.2745,87.3749,87.1742,87.1993,373649.0
2019-01-30 12:30:00,104.31,104.37,104.17,104.19,380641.0,87.1993,87.2495,87.0823,87.099,380641.0
2019-01-30 13:00:00,104.19,104.35,104.1,104.16,330604.0,87.099,87.2327,87.0238,87.0739,330604.0
2019-01-30 13:30:00,104.16,104.21,104.02,104.14,353596.0,87.0739,87.1157,86.9569,87.0572,353596.0
2019-01-30 14:00:00,104.16,105.24,104.07,104.93,1466284.0,87.0739,87.9767,86.9987,87.7176,1466284.0
2019-01-30 14:30:00,104.94,105.22,104.65,105.13,893877.0,87.726,87.96,87.4835,87.8848,893877.0
2019-01-30 15:00:00,105.13,105.14,104.54,104.55,837448.0,87.8848,87.8932,87.3916,87.3999,837448.0
2019-01-30 15:30:00,104.55,104.57,103.98,104.41,1718040.0,87.3999,87.4167,86.9234,87.2829,1718040.0
2019-01-31 09:30:00,103.41,103.8,103.01,103.01,1501083.0,86.4469,86.773,86.1126,86.1126,1501083.0
2019-01-31 10:00:00,103.01,103.18,102.73,103.13,1245603.0,86.1126,86.2547,85.8785,86.2129,1245603.0
2019-01-31 10:30:00,103.13,103.28,102.87,103.02,883981.0,86.2129,86.3383,85.9955,86.1209,883981.0
2019-01-31 11:00:00,103.02,103.24,102.88,103.06,790693.0,86.1209,86.3048,86.0039,86.1543,790693.0
2019-01-31 11:30:00,103.06,103.23,102.85,103.16,740887.0,86.1543,86.2965,85.9788,86.2379,740887.0
2019-01-31 12:00:00,103.17,103.27,102.79,102.87,742081.0,86.2463,86.3299,85.9286,85.9955,742081.0
2019-01-31 12:30:00,102.87,103.18,102.86,102.89,750615.0,85.9955,86.2547,85.9872,86.0122,750615.0
2019-01-31 13:00:00,102.88,103.14,102.83,103.1,470589.0,86.0039,86.2212,85.9621,86.1878,470589.0
2019-01-31 13:30:00,103.1,103.44,103.05,103.42,505959.0,86.1878,86.472,86.146,86.4553,505959.0
2019-01-31 14:00:00,103.42,103.47,103.16,103.41,467273.0,86.4553,86.4971,86.2379,86.4469,467273.0
2019-01-31 14:30:00,103.41,103.54,103.26,103.48,469359.0,86.4469,86.5556,86.3215,86.5055,469359.0
2019-01-31 15:00:00,103.48,103.48,103.13,103.23,954137.0,86.5055,86.5055,86.2129,86.2965,954137.0
2019-01-31 15:30:00,103.23,103.69,103.08,103.5,1947477.0,86.2965,86.681,86.1711,86.5222,1947477.0
2019-02-01 09:30:00,104.0,104.68,103.81,103.9,1280672.0,86.9402,87.5086,86.7813,86.8566,1280672.0
2019-02-01 10:00:00,103.92,104.85,103.9,104.75,1207627.0,86.8733,87.6507,86.8566,87.5671,1207627.0
2019-02-01 10:30:00,104.74,104.8,104.44,104.48,666366.0,87.5588,87.6089,87.308,87.3414,666366.0
2019-02-01 11:00:00,104.47,104.73,104.32,104.65,459816.0,87.3331,87.5504,87.2077,87.4835,459816.0
2019-02-01 11:30:00,104.66,104.72,104.52,104.67,376670.0,87.4919,87.542,87.3749,87.5002,376670.0
2019-02-01 12:00:00,104.68,104.69,104.19,104.29,466811.0,87.5086,87.517,87.099,87.1826,466811.0
2019-02-01 12:30:00,104.27,104.43,104.22,104.32,347336.0,87.1659,87.2996,87.1241,87.2077,347336.0
2019-02-01 13:00:00,104.33,104.49,104.21,104.46,408953.0,87.216,87.3498,87.1157,87.3247,408953.0
2019-02-01 13:30:00,104.46,104.5,104.23,104.27,327301.0,87.3247,87.3581,87.1324,87.1659,327301.0
2019-02-01 14:00:00,104.27,104.28,103.75,103.8,566808.0,87.1659,87.1742,86.7312,86.773,566808.0
2019-02-01 14:30:00,103.8,103.98,103.69,103.76,473954.0,86.773,86.9234,86.681,86.7395,473954.0
2019-02-01 15:00:00,103.76,103.86,103.52,103.86,565784.0,86.7395,86.8231,86.5389,86.8231,565784.0
2019-02-01 15:30:00,103.86,103.94,103.64,103.85,1192599.0,86.8231,86.89,86.6392,86.8148,1192599.0
2019-02-04 09:30:00,103.79,103.89,103.59,103.64,903317.0,86.7646,86.8482,86.5974,86.6392,903317.0
2019-02-04 10:00:00,103.64,103.66,103.16,103.17,656792.0,86.6392,86.6559,86.2379,86.2463,656792.0
2019-02-04 10:30:00,103.17,103.32,103.01,103.26,538991.0,86.2463,86.3717,86.1126,86.3215,538991.0
2019-02-04 11:00:00,103.26,103.56,103.23,103.55,542730.0,86.3215,86.5723,86.2965,86.564,542730.0
2019-02-04 11:30:00,103.55,103.68,103.47,103.66,445335.0,86.564,86.6726,86.4971,86.6559,445335.0
2019-02-04 12:00:00,103.67,103.75,103.52,103.73,412972.0,86.6643,86.7312,86.5389,86.7144,412972.0
2019-02-04 12:30:00,103.72,103.72,103.45,103.48,373799.0,86.7061,86.7061,86.4804,86.5055,373799.0
2019-02-04 13:00:00,103.48,103.56,103.35,103.41,533906.0,86.5055,86.5723,86.3968,86.4469,533906.0
2019-02-04 13:30:00,103.4,103.86,103.38,103.84,464983.0,86.4386,86.8231,86.4219,86.8064,464983.0
2019-02-04 14:00:00,103.83,103.95,103.79,103.93,354275.0,86.798,86.8984,86.7646,86.8816,354275.0
2019-02-04 14:30:00,103.93,104.01,103.81,104.0,398886.0,86.8816,86.9485,86.7813,86.9402,398886.0
2019-02-04 15:00:00,103.99,104.05,103.9,103.99,449506.0,86.9318,86.982,86.8566,86.9318,449506.0
2019-02-04 15:30:00,103.99,104.25,103.82,104.25,1223823.0,86.9318,87.1491,86.7897,87.1491,1223823.0
2019-02-05 09:30:00,104.52,104.55,104.05,104.13,794063.0,87.3749,87.3999,86.982,87.0488,794063.0
2019-02-05 10:00:00,104.12,104.16,103.51,103.56,766037.0,87.0405,87.0739,86.5305,86.5723,766037.0
2019-02-05 10:30:00,103.56,103.94,103.38,103.94,1039207.0,86.5723,86.89,86.4219,86.89,1039207.0
2019-02-05 11:00:00,103.94,104.13,103.71,103.75,782456.0,86.89,87.0488,86.6977,86.7312,782456.0
2019-02-05 11:30:00,103.76,104.02,103.71,103.88,455254.0,86.7395,86.9569,86.6977,86.8398,455254.0
2019-02-05 12:00:00,103.88,103.94,103.58,103.63,675441.0,86.8398,86.89,86.589,86.6308,675441.0
2019-02-05 12:30:00,103.63,103.8,103.53,103.56,382973.0,86.6308,86.773,86.5473,86.5723,382973.0
2019-02-05 13:00:00,103.56,103.7,103.35,103.41,630514.0,86.5723,86.6894,86.3968,86.4469,630514.0
2019-02-05 13:30:00,103.41,103.55,103.29,103.37,408517.0,86.4469,86.564,86.3466,86.4135,408517.0
2019-02-05 14:00:00,103.37,103.7,103.37,103.68,519186.0,86.4135,86.6894,86.4135,86.6726,519186.0
2019-02-05 14:30:00,103.67,103.87,103.66,103.8,421595.0,86.6643,86.8315,86.6559,86.773,421595.0
2019-02-05 15:00:00,103.8,103.95,103.71,103.9,411054.0,86.773,86.8984,86.6977,86.8566,411054.0
2019-02-05 15:30:00,103.91,104.08,103.63,103.72,1845781.0,86.8649,87.007,86.6308,86.7061,1845781.0
2019-02-06 09:30:00,103.71,104.62,103.5,103.99,883433.0,86.6977,87.4585,86.5222,86.9318,883433.0
2019-02-06 10:00:00,103.98,104.1,103.57,103.66,615230.0,86.9234,87.0238,86.5807,86.6559,615230.0
2019-02-06 10:30:00,103.67,104.07,103.53,103.95,520406.0,86.6643,86.9987,86.5473,86.8984,520406.0
2019-02-06 11:00:00,103.96,104.01,103.53,103.68,513648.0,86.9067,86.9485,86.5473,86.6726,513648.0
2019-02-06 11:30:00,103.7,103.86,103.6,103.7,367027.0,86.6894,86.8231,86.6058,86.6894,367027.0
2019-02-06 12:00:00,103.69,103.8,103.55,103.67,345763.0,86.681,86.773,86.564,86.6643,345763.0
2019-02-06 12:30:00,103.67,103.86,103.66,103.72,298171.0,86.6643,86.8231,86.6559,86.7061,298171.0
2019-02-06 13:00:00,103.71,103.78,103.67,103.75,227581.0,86.6977,86.7562,86.6643,86.7312,227581.0
2019-02-06 13:30:00,103.75,103.91,103.7,103.72,294132.0,86.7312,86.8649,86.6894,86.7061,294132.0
2019-02-06 14:00:00,103.72,103.73,103.53,103.63,354551.0,86.7061,86.7144,86.5473,86.6308,354551.0
2019-02-06 14:30:00,103.63,103.66,103.46,103.57,325877.0,86.6308,86.6559,86.4887,86.5807,325877.0
2019-02-06 15:00:00,103.56,103.86,103.52,103.84,430939.0,86.5723,86.8231,86.5389,86.8064,430939.0
2019-02-06 15:30:00,103.84,103.89,103.64,103.76,1112208.0,86.8064,86.8482,86.6392,86.7395,1112208.0
2019-02-07 09:30:00,103.25,103.5,102.64,102.71,1265379.0,86.3132,86.5222,85.8032,85.8618,1265379.0
2019-02-07 10:00:00,102.73,102.73,102.33,102.53,867834.0,85.8785,85.8785,85.5441,85.7113,867834.0
2019-02-07 10:30:00,102.54,102.72,101.98,101.99,752440.0,85.7196,85.8701,85.2515,85.2599,752440.0
2019-02-07 11:00:00,101.98,102.08,101.44,101.68,931734.0,85.2515,85.3351,84.8001,85.0007,931734.0
2019-02-07 11:30:00,101.68,101.95,101.45,101.69,705780.0,85.0007,85.2264,84.8084,85.0091,705780.0
2019-02-07 12:00:00,101.69,102.15,101.66,102.0,661606.0,85.0091,85.3936,84.984,85.2682,661606.0
2019-02-07 12:30:00,102.0,102.17,101.69,101.7,567097.0,85.2682,85.4103,85.0091,85.0174,567097.0
2019-02-07 13:00:00,101.7,102.11,101.68,101.75,505382.0,85.0174,85.3602,85.0007,85.0592,505382.0
2019-02-07 13:30:00,101.76,102.04,101.75,101.9,761350.0,85.0676,85.3017,85.0592,85.1846,761350.0
2019-02-07 14:00:00,101.89,101.92,101.47,101.81,639514.0,85.1763,85.2014,84.8252,85.1094,639514.0
2019-02-07 14:30:00,101.82,101.97,101.74,101.79,436672.0,85.1178,85.2431,85.0509,85.0927,436672.0
2019-02-07 15:00:00,101.79,102.12,101.79,102.1,489262.0,85.0927,85.3685,85.0927,85.3518,489262.0
2019-02-07 15:30:00,102.1,102.39,101.83,102.38,1500727.0,85.3518,85.5943,85.1261,85.5859,1500727.0
2019-02-08 09:30:00,102.08,102.34,101.03,101.11,1188466.0,85.3351,85.5525,84.4573,84.5242,1188466.0
2019-02-08 10:00:00,101.1,101.26,100.88,101.16,786683.0,84.5159,84.6496,84.3319,84.566,786683.0
2019-02-08 10:30:00,101.15,101.28,100.15,100.15,951318.0,84.5577,84.6663,83.7217,83.7217,951318.0
2019-02-08 11:00:00,100.16,100.61,100.06,100.45,812276.0,83.7301,84.1062,83.6465,83.9725,812276.0
2019-02-08 11:30:00,100.45,100.81,100.37,100.75,499015.0,83.9725,84.2734,83.9056,84.2233,499015.0
2019-02-08 12:00:00,100.76,100.98,100.76,100.83,547008.0,84.2316,84.4155,84.2316,84.2902,547008.0
2019-02-08 12:30:00,100.83,100.96,100.78,100.85,352914.0,84.2902,84.3988,84.2484,84.3069,352914.0
2019-02-08 13:00:00,100.85,101.11,100.84,100.98,483473.0,84.3069,84.5242,84.2985,84.4155,483473.0
2019-02-08 13:30:00,100.97,101.03,100.84,100.97,412448.0,84.4072,84.4573,84.2985,84.4072,412448.0
2019-02-08 14:00:00,100.98,101.11,100.88,101.08,526159.0,84.4155,84.5242,84.3319,84.4991,526159.0
2019-02-08 14:30:00,101.08,101.26,101.02,101.03,482485.0,84.4991,84.6496,84.449,84.4573,482485.0
2019-02-08 15:00:00,101.04,101.18,100.96,101.12,602781.0,84.4657,84.5827,84.3988,84.5326,602781.0
2019-02-08 15:30:00,101.13,101.34,100.8,101.34,1668686.0,84.5409,84.7165,84.2651,84.7165,1668686.0
2019-02-11 09:30:00,101.76,102.01,101.6,101.78,911073.0,85.0676,85.2766,84.9338,85.0843,911073.0
2019-02-11 10:00:00,101.77,101.95,101.39,101.51,611554.0,85.076,85.2264,84.7583,84.8586,611554.0
2019-02-11 10:30:00,101.52,101.57,101.12,101.31,635444.0,84.867,84.9088,84.5326,84.6914,635444.0
2019-02-11 11:00:00,101.31,101.48,101.15,101.15,580295.0,84.6914,84.8335,84.5577,84.5577,580295.0
2019-02-11 11:30:00,101.14,101.15,100.81,101.0,633622.0,84.5493,84.5577,84.2734,84.4323,633622.0
2019-02-11 12:00:00,101.0,101.13,100.88,101.1,496525.0,84.4323,84.5409,84.3319,84.5159,496525.0
2019-02-11 12:30:00,101.1,101.37,101.09,101.36,380252.0,84.5159,84.7416,84.5075,84.7332,380252.0
2019-02-11 13:00:00,101.36,101.47,101.21,101.26,406105.0,84.7332,84.8252,84.6078,84.6496,406105.0
2019-02-11 13:30:00,101.26,101.35,101.16,101.28,353975.0,84.6496,84.7249,84.566,84.6663,353975.0
2019-02-11 14:00:00,101.27,101.33,101.1,101.11,361911.0,84.658,84.7081,84.5159,84.5242,361911.0
2019-02-11 14:30:00,101.11,101.21,101.04,101.08,400271.0,84.5242,84.6078,84.4657,84.4991,400271.0
2019-02-11 15:00:00,101.08,101.12,100.92,101.0,602482.0,84.4991,84.5326,84.3654,84.4323,602482.0
2019-02-11 15:30:00,101.0,101.16,100.77,100.88,1958959.0,84.4323,84.566,84.24,84.3319,1958959.0
2019-02-12 09:30:00,101.95,102.74,101.89,102.57,1522390.0,85.2264,85.8868,85.1763,85.7447,1522390.0
2019-02-12 10:00:00,102.57,102.64,102.01,102.06,1043452.0,85.7447,85.8032,85.2766,85.3184,1043452.0
2019-02-12 10:30:00,102.06,102.36,101.93,102.28,619269.0,85.3184,85.5692,85.2097,85.5023,619269.0
2019-02-12 11:00:00,102.28,102.56,102.24,102.47,640165.0,85.5023,85.7364,85.4689,85.6611,640165.0
2019-02-12 11:30:00,102.48,102.62,102.41,102.55,498803.0,85.6695,85.7865,85.611,85.728,498803.0
2019-02-12 12:00:00,102.56,102.63,102.32,102.47,490441.0,85.7364,85.7949,85.5357,85.6611,490441.0
2019-02-12 12:30:00,102.48,102.53,102.3,102.36,289412.0,85.6695,85.7113,85.519,85.5692,289412.0
2019-02-12 13:00:00,102.36,102.64,102.31,102.59,380617.0,85.5692,85.8032,85.5274,85.7614,380617.0
2019-02-12 13:30:00,102.59,102.75,102.58,102.74,522045.0,85.7614,85.8952,85.7531,85.8868,522045.0
2019-02-12 14:00:00,102.74,102.92,102.7,102.88,527286.0,85.8868,86.0373,85.8534,86.0039,527286.0
2019-02-12 14:30:00,102.88,102.88,102.58,102.7,486260.0,86.0039,86.0039,85.7531,85.8534,486260.0
2019-02-12 15:00:00,102.71,102.73,102.61,102.67,636328.0,85.8618,85.8785,85.7782,85.8283,636328.0
2019-02-12 15:30:00,102.68,102.71,102.41,102.59,1510698.0,85.8367,85.8618,85.611,85.7614,1510698.0
2019-02-13 09:30:00,102.9,103.84,102.9,103.77,1219491.0,86.0206,86.8064,86.0206,86.7479,1219491.0
2019-02-13 10:00:00,103.79,103.8,103.38,103.46,753481.0,86.7646,86.773,86.4219,86.4887,753481.0
2019-02-13 10:30:00,103.46,103.84,103.42,103.73,500540.0,86.4887,86.8064,86.4553,86.7144,500540.0
2019-02-13 11:00:00,103.73,103.85,103.34,103.37,458227.0,86.7144,86.8148,86.3884,86.4135,458227.0
2019-02-13 11:30:00,103.37,103.53,103.27,103.41,447973.0,86.4135,86.5473,86.3299,86.4469,447973.0
2019-02-13 12:00:00,103.41,103.44,103.23,103.32,477763.0,86.4469,86.472,86.2965,86.3717,477763.0
2019-02-13 12:30:00,103.32,103.54,103.25,103.45,335928.0,86.3717,86.5556,86.3132,86.4804,335928.0
2019-02-13 13:00:00,103.45,103.54,103.36,103.42,330172.0,86.4804,86.5556,86.4051,86.4553,330172.0
2019-02-13 13:30:00,103.42,103.43,103.2,103.32,383088.0,86.4553,86.4637,86.2714,86.3717,383088.0
2019-02-13 14:00:00,103.32,103.4,103.28,103.39,296680.0,86.3717,86.4386,86.3383,86.4302,296680.0
2019-02-13 14:30:00,103.4,103.47,103.31,103.43,394975.0,86.4386,86.4971,86.3633,86.4637,394975.0
2019-02-13 15:00:00,103.42,103.51,103.35,103.51,685952.0,86.4553,86.5305,86.3968,86.5305,685952.0
2019-02-13 15:30:00,103.51,103.58,103.02,103.09,1855950.0,86.5305,86.589,86.1209,86.1794,1855950.0
2019-02-14 09:30:00,102.47,102.47,101.35,101.93,1657375.0,85.6611,85.6611,84.7249,85.2097,1657375.0
2019-02-14 10:00:00,101.92,102.23,101.76,102.01,743473.0,85.2014,85.4605,85.0676,85.2766,743473.0
2019-02-14 10:30:00,102.03,102.3,101.76,102.08,844934.0,85.2933,85.519,85.0676,85.3351,844934.0
2019-02-14 11:00:00,102.08,102.17,101.9,102.11,662380.0,85.3351,85.4103,85.1846,85.3602,662380.0
2019-02-14 11:30:00,102.12,102.42,101.99,102.39,437582.0,85.3685,85.6193,85.2599,85.5943,437582.0
2019-02-14 12:00:00,102.4,102.89,102.29,102.83,512685.0,85.6026,86.0122,85.5107,85.9621,512685.0
2019-02-14 12:30:00,102.84,102.86,102.52,102.58,437408.0,85.9704,85.9872,85.7029,85.7531,437408.0
2019-02-14 13:00:00,102.59,102.73,102.48,102.7,387867.0,85.7614,85.8785,85.6695,85.8534,387867.0
2019-02-14 13:30:00,102.7,102.86,102.68,102.76,306268.0,85.8534,85.9872,85.8367,85.9036,306268.0
2019-02-14 14:00:00,102.76,102.96,102.67,102.89,506429.0,85.9036,86.0708,85.8283,86.0122,506429.0
2019-02-14 14:30:00,102.89,103.0,102.68,102.75,575531.0,86.0122,86.1042,85.8367,85.8952,575531.0
2019-02-14 15:00:00,102.76,103.1,102.65,102.8,621258.0,85.9036,86.1878,85.8116,85.937,621258.0
2019-02-14 15:30:00,102.8,102.92,102.39,102.41,966528.0,85.937,86.0373,85.5943,85.611,966528.0
2019-02-15 09:30:00,103.88,105.18,103.66,104.93,3258888.0,86.8398,87.9266,86.6559,87.7176,3258888.0
2019-02-15 10:00:00,104.93,105.22,104.6,105.04,1005004.0,87.7176,87.96,87.4417,87.8096,1005004.0
2019-02-15 10:30:00,105.05,105.25,104.98,105.06,651437.0,87.8179,87.9851,87.7594,87.8263,651437.0
2019-02-15 11:00:00,105.06,105.47,105.06,105.43,705259.0,87.8263,88.169,87.8263,88.1356,705259.0
2019-02-15 11:30:00,105.44,105.5,105.22,105.49,579066.0,88.1439,88.1941,87.96,88.1857,579066.0
2019-02-15 12:00:00,105.49,105.6,105.38,105.5,596422.0,88.1857,88.2777,88.0938,88.1941,596422.0
2019-02-15 12:30:00,105.51,105.7,105.44,105.53,536247.0,88.2025,88.3613,88.1439,88.2192,536247.0
2019-02-15 13:00:00,105.53,105.58,105.2,105.21,605921.0,88.2192,88.261,87.9433,87.9517,605921.0
2019-02-15 13:30:00,105.2,105.4,105.19,105.32,364233.0,87.9433,88.1105,87.9349,88.0436,364233.0
2019-02-15 14:00:00,105.31,105.53,105.31,105.41,441129.0,88.0353,88.2192,88.0353,88.1189,441129.0
2019-02-15 14:30:00,105.4,105.61,105.34,105.55,460356.0,88.1105,88.2861,88.0603,88.2359,460356.0
2019-02-15 15:00:00,105.55,105.56,105.17,105.38,685944.0,88.2359,88.2443,87.9182,88.0938,685944.0
2019-02-15 15:30:00,105.37,105.64,105.32,105.55,1572939.0,88.0854,88.3111,88.0436,88.2359,1572939.0
2019-02-19 09:30:00,104.91,104.91,104.07,104.14,1602010.0,87.7009,87.7009,86.9987,87.0572,1602010.0
2019-02-19 10:00:00,104.15,104.65,104.13,104.34,889351.0,87.0655,87.4835,87.0488,87.2244,889351.0
2019-02-19 10:30:00,104.34,104.38,103.81,103.89,1002149.0,87.2244,87.2578,86.7813,86.8482,1002149.0
2019-02-19 11:00:00,103.9,104.2,103.88,104.13,661630.0,86.8566,87.1073,86.8398,87.0488,661630.0
2019-02-19 11:30:00,104.12,104.5,104.09,104.49,649567.0,87.0405,87.3581,87.0154,87.3498,649567.0
2019-02-19 12:00:00,104.49,104.59,104.37,104.47,514775.0,87.3498,87.4334,87.2495,87.3331,514775.0
2019-02-19 12:30:00,104.47,104.67,104.42,104.64,478444.0,87.3331,87.5002,87.2913,87.4752,478444.0
2019-02-19 13:00:00,104.64,104.98,104.53,104.95,549806.0,87.4752,87.7594,87.3832,87.7343,549806.0
2019-02-19 13:30:00,104.94,105.14,104.9,105.1,564527.0,87.726,87.8932,87.6925,87.8597,564527.0
2019-02-19 14:00:00,105.1,105.21,105.07,105.17,463269.0,87.8597,87.9517,87.8346,87.9182,463269.0
2019-02-19 14:30:00,105.17,105.37,105.16,105.2,541021.0,87.9182,88.0854,87.9099,87.9433,541021.0
2019-02-19 15:00:00,105.2,105.29,105.15,105.24,509087.0,87.9433,88.0185,87.9015,87.9767,509087.0
2019-02-19 15:30:00,105.24,105.34,105.1,105.21,1167360.0,87.9767,88.0603,87.8597,87.9517,1167360.0
2019-02-20 09:30:00,105.21,105.38,104.87,105.16,806274.0,87.9517,88.0938,87.6674,87.9099,806274.0
2019-02-20 10:00:00,105.16,105.29,105.0,105.27,621495.0,87.9099,88.0185,87.7761,88.0018,621495.0
2019-02-20 10:30:00,105.28,105.48,105.23,105.33,514129.0,88.0102,88.1774,87.9684,88.052,514129.0
2019-02-20 11:00:00,105.33,105.42,105.25,105.3,353083.0,88.052,88.1272,87.9851,88.0269,353083.0
2019-02-20 11:30:00,105.29,105.46,105.17,105.39,391946.0,88.0185,88.1607,87.9182,88.1021,391946.0
2019-02-20 12:00:00,105.39,105.4,105.21,105.23,368505.0,88.1021,88.1105,87.9517,87.9684,368505.0
2019-02-20 12:30:00,105.23,105.4,105.2,105.31,508870.0,87.9684,88.1105,87.9433,88.0353,508870.0
2019-02-20 13:00:00,105.31,105.4,105.27,105.37,284124.0,88.0353,88.1105,88.0018,88.0854,284124.0
2019-02-20 13:30:00,105.37,105.47,105.3,105.4,338555.0,88.0854,88.169,88.0269,88.1105,338555.0
2019-02-20 14:00:00,105.41,105.8,105.17,105.3,649565.0,88.1189,88.4449,87.9182,88.0269,649565.0
2019-02-20 14:30:00,105.29,105.66,105.29,105.54,550142.0,88.0185,88.3279,88.0185,88.2275,550142.0
2019-02-20 15:00:00,105.54,105.6,105.39,105.53,403124.0,88.2275,88.2777,88.1021,88.2192,403124.0
2019-02-20 15:30:00,105.53,105.76,105.44,105.73,1323321.0,88.2192,88.4114,88.1439,88.3864,1323321.0
2019-02-21 09:30:00,105.61,105.99,105.38,105.59,825430.0,88.2861,88.6037,88.0938,88.2693,825430.0
2019-02-21 10:00:00,105.58,105.72,105.24,105.26,561399.0,88.261,88.378,87.9767,87.9935,561399.0
2019-02-21 10:30:00,105.26,105.46,105.22,105.32,482706.0,87.9935,88.1607,87.96,88.0436,482706.0
2019-02-21 11:00:00,105.3,105.31,104.96,105.01,634265.0,88.0269,88.0353,87.7427,87.7845,634265.0
2019-02-21 11:30:00,105.02,105.44,104.98,105.38,470498.0,87.7928,88.1439,87.7594,88.0938,470498.0
2019-02-21 12:00:00,105.38,105.44,105.27,105.36,313638.0,88.0938,88.1439,88.0018,88.0771,313638.0
2019-02-21 12:30:00,105.35,105.55,105.35,105.47,318450.0,88.0687,88.2359,88.0687,88.169,318450.0
2019-02-21 13:00:00,105.48,105.56,105.4,105.51,432661.0,88.1774,88.2443,88.1105,88.2025,432661.0
2019-02-21 13:30:00,105.51,105.53,105.39,105.42,297528.0,88.2025,88.2192,88.1021,88.1272,297528.0
2019-02-21 14:00:00,105.42,105.5,105.12,105.27,331080.0,88.1272,88.1941,87.8764,88.0018,331080.0
2019-02-21 14:30:00,105.27,105.39,105.04,105.22,432274.0,88.0018,88.1021,87.8096,87.96,432274.0
2019-02-21 15:00:00,105.21,105.38,105.15,105.27,360354.0,87.9517,88.0938,87.9015,88.0018,360354.0
2019-02-21 15:30:00,105.27,105.53,105.1,105.48,955853.0,88.0018,88.2192,87.8597,88.1774,955853.0
2019-02-22 09:30:00,105.7,106.09,105.37,105.51,1063696.0,88.3613,88.6873,88.0854,88.2025,1063696.0
2019-02-22 10:00:00,105.51,105.59,105.22,105.42,664705.0,88.2025,88.2693,87.96,88.1272,664705.0
2019-02-22 10:30:00,105.42,105.47,105.16,105.23,558094.0,88.1272,88.169,87.9099,87.9684,558094.0
2019-02-22 11:00:00,105.23,105.52,105.18,105.49,538478.0,87.9684,88.2108,87.9266,88.1857,538478.0
2019-02-22 11:30:00,105.5,105.55,105.36,105.54,477832.0,88.1941,88.2359,88.0771,88.2275,477832.0
2019-02-22 12:00:00,105.53,105.7,105.5,105.63,297720.0,88.2192,88.3613,88.1941,88.3028,297720.0
2019-02-22 12:30:00,105.63,105.64,105.47,105.53,410575.0,88.3028,88.3111,88.169,88.2192,410575.0
2019-02-22 13:00:00,105.54,105.55,105.26,105.28,421867.0,88.2275,88.2359,87.9935,88.0102,421867.0
2019-02-22 13:30:00,105.28,105.38,105.06,105.14,495910.0,88.0102,88.0938,87.8263,87.8932,495910.0
2019-02-22 14:00:00,105.14,105.2,104.98,105.01,447887.0,87.8932,87.9433,87.7594,87.7845,447887.0
2019-02-22 14:30:00,105.01,105.06,104.77,104.99,570948.0,87.7845,87.8263,87.5838,87.7678,570948.0
2019-02-22 15:00:00,104.98,105.23,104.97,105.19,525015.0,87.7594,87.9684,87.751,87.9349,525015.0
2019-02-22 15:30:00,105.19,105.2,104.94,105.0,1621887.0,87.9349,87.9433,87.726,87.7761,1621887.0
2019-02-25 09:30:00,105.75,106.88,105.69,106.65,1312455.0,88.4031,89.3477,88.3529,89.1555,1312455.0
2019-02-25 10:00:00,106.65,106.75,106.52,106.62,576540.0,89.1555,89.2391,89.0468,89.1304,576540.0
2019-02-25 10:30:00,106.63,106.94,106.51,106.91,488603.0,89.1387,89.3979,89.0384,89.3728,488603.0
2019-02-25 11:00:00,106.91,106.98,106.86,106.94,438897.0,89.3728,89.4313,89.331,89.3979,438897.0
2019-02-25 11:30:00,106.93,107.15,106.86,107.09,619614.0,89.3895,89.5734,89.331,89.5233,619614.0
2019-02-25 12:00:00,107.1,107.16,107.01,107.04,428566.0,89.5316,89.5818,89.4564,89.4815,428566.0
2019-02-25 12:30:00,107.04,107.27,106.94,106.95,460933.0,89.4815,89.6738,89.3979,89.4062,460933.0
2019-02-25 13:00:00,106.95,106.96,106.78,106.79,482363.0,89.4062,89.4146,89.2641,89.2725,482363.0
2019-02-25 13:30:00,106.8,106.8,106.66,106.68,465245.0,89.2809,89.2809,89.1638,89.1805,465245.0
2019-02-25 14:00:00,106.67,106.76,106.4,106.46,374820.0,89.1722,89.2474,88.9465,88.9966,374820.0
2019-02-25 14:30:00,106.46,106.48,106.13,106.2,481717.0,88.9966,89.0133,88.7208,88.7793,481717.0
2019-02-25 15:00:00,106.2,106.22,105.91,105.93,586347.0,88.7793,88.796,88.5368,88.5536,586347.0
2019-02-25 15:30:00,105.94,106.22,105.92,106.08,1556529.0,88.5619,88.796,88.5452,88.679,1556529.0
2019-02-26 09:30:00,104.5,104.99,103.94,104.33,2655250.0,87.3581,87.7678,86.89,87.216,2655250.0
2019-02-26 10:00:00,104.32,105.12,104.31,104.96,1087539.0,87.2077,87.8764,87.1993,87.7427,1087539.0
2019-02-26 10:30:00,104.97,105.29,104.89,104.93,895006.0,87.751,88.0185,87.6842,87.7176,895006.0
2019-02-26 11:00:00,104.92,105.39,104.84,105.24,885914.0,87.7092,88.1021,87.6424,87.9767,885914.0
2019-02-26 11:30:00,105.24,105.45,105.12,105.4,701639.0,87.9767,88.1523,87.8764,88.1105,701639.0
2019-02-26 12:00:00,105.39,105.46,105.29,105.3,428332.0,88.1021,88.1607,88.0185,88.0269,428332.0
2019-02-26 12:30:00,105.31,105.33,104.84,104.85,597148.0,88.0353,88.052,87.6424,87.6507,597148.0
2019-02-26 13:00:00,104.84,104.92,104.73,104.9,445655.0,87.6424,87.7092,87.5504,87.6925,445655.0
2019-02-26 13:30:00,104.9,104.93,104.57,104.72,520300.0,87.6925,87.7176,87.4167,87.542,520300.0
2019-02-26 14:00:00,104.73,104.91,104.7,104.84,592012.0,87.5504,87.7009,87.5253,87.6424,592012.0
2019-02-26 14:30:00,104.84,105.16,104.8,105.08,570177.0,87.6424,87.9099,87.6089,87.843,570177.0
2019-02-26 15:00:00,105.09,105.36,105.07,105.33,1049078.0,87.8514,88.0771,87.8346,88.052,1049078.0
2019-02-26 15:30:00,105.33,105.47,105.25,105.27,1903818.0,88.052,88.169,87.9851,88.0018,1903818.0
2019-02-27 09:30:00,105.18,105.38,104.59,105.19,1141308.0,87.9266,88.0938,87.4334,87.9349,1141308.0
2019-02-27 10:00:00,105.19,105.3,104.55,104.63,932523.0,87.9349,88.0269,87.3999,87.4668,932523.0
2019-02-27 10:30:00,104.64,105.02,104.5,104.98,995412.0,87.4752,87.7928,87.3581,87.7594,995412.0
2019-02-27 11:00:00,104.98,104.99,104.7,104.89,736707.0,87.7594,87.7678,87.5253,87.6842,736707.0
2019-02-27 11:30:00,104.89,105.01,104.89,104.94,442721.0,87.6842,87.7845,87.6842,87.726,442721.0
2019-02-27 12:00:00,104.94,105.04,104.92,105.02,376678.0,87.726,87.8096,87.7092,87.7928,376678.0
2019-02-27 12:30:00,105.01,105.03,104.93,104.98,301789.0,87.7845,87.8012,87.7176,87.7594,301789.0
2019-02-27 13:00:00,104.98,105.2,104.98,105.17,375244.0,87.7594,87.9433,87.7594,87.9182,375244.0
2019-02-27 13:30:00,105.17,105.22,104.98,104.99,362138.0,87.9182,87.96,87.7594,87.7678,362138.0
2019-02-27 14:00:00,104.99,105.14,104.97,105.02,368674.0,87.7678,87.8932,87.751,87.7928,368674.0
2019-02-27 14:30:00,105.03,105.05,104.87,105.0,398735.0,87.8012,87.8179,87.6674,87.7761,398735.0
2019-02-27 15:00:00,104.99,105.15,104.92,105.05,528077.0,87.7678,87.9015,87.7092,87.8179,528077.0
2019-02-27 15:30:00,105.05,105.24,105.0,105.16,1190440.0,87.8179,87.9767,87.7761,87.9099,1190440.0
2019-02-28 09:30:00,105.01,105.14,104.7,105.03,1155819.0,87.7845,87.8932,87.5253,87.8012,1155819.0
2019-02-28 10:00:00,105.02,105.21,104.78,104.98,781444.0,87.7928,87.9517,87.5922,87.7594,781444.0
2019-02-28 10:30:00,104.98,105.08,104.33,104.51,886122.0,87.7594,87.843,87.216,87.3665,886122.0
2019-02-28 11:00:00,104.51,104.64,104.34,104.53,785640.0,87.3665,87.4752,87.2244,87.3832,785640.0
2019-02-28 11:30:00,104.52,104.55,104.21,104.23,875974.0,87.3749,87.3999,87.1157,87.1324,875974.0
2019-02-28 12:00:00,104.24,104.46,104.23,104.46,891419.0,87.1408,87.3247,87.1324,87.3247,891419.0
2019-02-28 12:30:00,104.45,104.49,104.34,104.46,622234.0,87.3163,87.3498,87.2244,87.3247,622234.0
2019-02-28 13:00:00,104.47,104.56,104.41,104.55,503505.0,87.3331,87.4083,87.2829,87.3999,503505.0
2019-02-28 13:30:00,104.55,104.68,104.55,104.59,371259.0,87.3999,87.5086,87.3999,87.4334,371259.0
2019-02-28 14:00:00,104.6,104.61,104.45,104.55,495262.0,87.4417,87.4501,87.3163,87.3999,495262.0
2019-02-28 14:30:00,104.55,104.56,104.36,104.43,514712.0,87.3999,87.4083,87.2411,87.2996,514712.0
2019-02-28 15:00:00,104.43,104.52,104.38,104.45,662733.0,87.2996,87.3749,87.2578,87.3163,662733.0
2019-02-28 15:30:00,104.44,104.52,104.18,104.35,2305386.0,87.308,87.3749,87.0906,87.2327,2305386.0
2019-03-01 09:30:00,105.1,105.91,105.09,105.64,1692007.0,87.8597,88.5368,87.8514,88.3111,1692007.0
2019-03-01 10:00:00,105.63,105.68,105.07,105.14,997994.0,88.3028,88.3446,87.8346,87.8932,997994.0
2019-03-01 10:30:00,105.14,105.14,104.75,104.84,717364.0,87.8932,87.8932,87.5671,87.6424,717364.0
2019-03-01 11:00:00,104.85,104.97,104.46,104.59,736501.0,87.6507,87.751,87.3247,87.4334,736501.0
2019-03-01 11:30:00,104.6,104.67,104.31,104.39,784564.0,87.4417,87.5002,87.1993,87.2662,784564.0
2019-03-01 12:00:00,104.39,104.55,104.31,104.53,738773.0,87.2662,87.3999,87.1993,87.3832,738773.0
2019-03-01 12:30:00,104.53,104.65,104.36,104.61,417738.0,87.3832,87.4835,87.2411,87.4501,417738.0
2019-03-01 13:00:00,104.62,104.63,104.43,104.46,484939.0,87.4585,87.4668,87.2996,87.3247,484939.0
2019-03-01 13:30:00,104.46,104.5,104.25,104.27,517351.0,87.3247,87.3581,87.1491,87.1659,517351.0
2019-03-01 14:00:00,104.27,104.42,104.2,104.41,620325.0,87.1659,87.2913,87.1073,87.2829,620325.0
2019-03-01 14:30:00,104.42,104.57,104.28,104.54,541045.0,87.2913,87.4167,87.1742,87.3916,541045.0
2019-03-01 15:00:00,104.54,104.55,104.31,104.38,645588.0,87.3916,87.3999,87.1993,87.2578,645588.0
2019-03-01 15:30:00,104.38,104.64,104.23,104.42,1943848.0,87.2578,87.4752,87.1324,87.2913,1943848.0
2019-03-04 09:30:00,104.92,105.62,104.8,105.5,1330150.0,87.7092,88.2944,87.6089,88.1941,1330150.0
2019-03-04 10:00:00,105.5,105.9,105.33,105.85,860882.0,88.1941,88.5285,88.052,88.4867,860882.0
2019-03-04 10:30:00,105.87,105.92,105.37,105.44,520543.0,88.5034,88.5452,88.0854,88.1439,520543.0
2019-03-04 11:00:00,105.43,105.5,104.85,104.86,572006.0,88.1356,88.1941,87.6507,87.6591,572006.0
2019-03-04 11:30:00,104.86,104.89,104.09,104.22,905842.0,87.6591,87.6842,87.0154,87.1241,905842.0
2019-03-04 12:00:00,104.2,104.45,103.69,103.94,654866.0,87.1073,87.3163,86.681,86.89,654866.0
2019-03-04 12:30:00,103.94,103.99,103.44,103.54,495722.0,86.89,86.9318,86.472,86.5556,495722.0
2019-03-04 13:00:00,103.54,103.75,103.26,103.72,562359.0,86.5556,86.7312,86.3215,86.7061,562359.0
2019-03-04 13:30:00,103.72,103.88,103.64,103.83,495400.0,86.7061,86.8398,86.6392,86.798,495400.0
2019-03-04 14:00:00,103.84,104.01,103.76,103.99,418891.0,86.8064,86.9485,86.7395,86.9318,418891.0
2019-03-04 14:30:00,103.99,104.01,103.79,103.88,356693.0,86.9318,86.9485,86.7646,86.8398,356693.0
2019-03-04 15:00:00,103.88,104.01,103.7,103.97,476357.0,86.8398,86.9485,86.6894,86.9151,476357.0
2019-03-04 15:30:00,103.97,104.25,103.87,104.24,1452198.0,86.9151,87.1491,86.8315,87.1408,1452198.0
2019-03-05 09:30:00,104.13,104.36,103.57,103.75,1302579.0,87.0488,87.2411,86.5807,86.7312,1302579.0
2019-03-05 10:00:00,103.75,104.01,103.45,103.58,891588.0,86.7312,86.9485,86.4804,86.589,891588.0
2019-03-05 10:30:00,103.58,103.68,103.26,103.56,635369.0,86.589,86.6726,86.3215,86.5723,635369.0
2019-03-05 11:00:00,103.55,104.08,103.49,104.0,556155.0,86.564,87.007,86.5138,86.9402,556155.0
2019-03-05 11:30:00,104.0,104.26,103.8,103.89,428506.0,86.9402,87.1575,86.773,86.8482,428506.0
2019-03-05 12:00:00,103.89,104.01,103.79,103.9,381841.0,86.8482,86.9485,86.7646,86.8566,381841.0
2019-03-05 12:30:00,103.9,104.21,103.87,104.2,323721.0,86.8566,87.1157,86.8315,87.1073,323721.0
2019-03-05 13:00:00,104.21,104.3,104.05,104.06,280659.0,87.1157,87.1909,86.982,86.9903,280659.0
2019-03-05 13:30:00,104.06,104.33,104.03,104.24,314624.0,86.9903,87.216,86.9652,87.1408,314624.0
2019-03-05 14:00:00,104.24,104.4,104.24,104.37,300116.0,87.1408,87.2745,87.1408,87.2495,300116.0
2019-03-05 14:30:00,104.37,104.49,104.23,104.46,402528.0,87.2495,87.3498,87.1324,87.3247,402528.0
2019-03-05 15:00:00,104.46,104.5,104.31,104.32,446625.0,87.3247,87.3581,87.1993,87.2077,446625.0
2019-03-05 15:30:00,104.31,104.55,104.09,104.13,1243123.0,87.1993,87.3999,87.0154,87.0488,1243123.0
2019-03-06 09:30:00,103.86,104.57,103.7,104.15,1215417.0,86.8231,87.4167,86.6894,87.0655,1215417.0
2019-03-06 10:00:00,104.14,104.52,104.09,104.16,542984.0,87.0572,87.3749,87.0154,87.0739,542984.0
2019-03-06 10:30:00,104.17,104.46,104.06,104.2,574302.0,87.0823,87.3247,86.9903,87.1073,574302.0
2019-03-06 11:00:00,104.2,104.34,104.03,104.12,417880.0,87.1073,87.2244,86.9652,87.0405,417880.0
2019-03-06 11:30:00,104.12,104.28,103.89,103.9,424060.0,87.0405,87.1742,86.8482,86.8566,424060.0
2019-03-06 12:00:00,103.89,104.15,103.83,103.88,373288.0,86.8482,87.0655,86.798,86.8398,373288.0
2019-03-06 12:30:00,103.88,103.99,103.72,103.73,401895.0,86.8398,86.9318,86.7061,86.7144,401895.0
2019-03-06 13:00:00,103.74,103.97,103.72,103.92,362890.0,86.7228,86.9151,86.7061,86.8733,362890.0
2019-03-06 13:30:00,103.93,104.16,103.86,104.13,341677.0,86.8816,87.0739,86.8231,87.0488,341677.0
2019-03-06 14:00:00,104.13,104.23,104.02,104.06,324490.0,87.0488,87.1324,86.9569,86.9903,324490.0
2019-03-06 14:30:00,104.07,104.11,103.87,103.88,294572.0,86.9987,87.0321,86.8315,86.8398,294572.0
2019-03-06 15:00:00,103.87,103.9,103.55,103.73,736865.0,86.8315,86.8566,86.564,86.7144,736865.0
2019-03-06 15:30:00,103.73,103.9,103.65,103.74,967134.0,86.7144,86.8566,86.6476,86.7228,967134.0
2019-03-07 09:30:00,103.25,103.47,102.38,102.54,1659402.0,86.3132,86.4971,85.5859,85.7196,1659402.0
2019-03-07 10:00:00,102.55,102.77,102.35,102.75,1007252.0,85.728,85.9119,85.5608,85.8952,1007252.0
2019-03-07 10:30:00,102.76,103.04,102.67,102.83,530096.0,85.9036,86.1376,85.8283,85.9621,530096.0
2019-03-07 11:00:00,102.83,102.86,102.39,102.68,496513.0,85.9621,85.9872,85.5943,85.8367,496513.0
2019-03-07 11:30:00,102.68,102.91,102.53,102.59,410180.0,85.8367,86.029,85.7113,85.7614,410180.0
2019-03-07 12:00:00,102.58,102.7,102.47,102.53,380941.0,85.7531,85.8534,85.6611,85.7113,380941.0
2019-03-07 12:30:00,102.52,103.02,102.4,102.96,432281.0,85.7029,86.1209,85.6026,86.0708,432281.0
2019-03-07 13:00:00,102.95,103.08,102.9,103.08,310918.0,86.0624,86.1711,86.0206,86.1711,310918.0
2019-03-07 13:30:00,103.08,103.2,102.92,103.03,263609.0,86.1711,86.2714,86.0373,86.1293,263609.0
2019-03-07 14:00:00,103.03,103.09,102.52,102.65,369855.0,86.1293,86.1794,85.7029,85.8116,369855.0
2019-03-07 14:30:00,102.65,102.71,102.35,102.37,558974.0,85.8116,85.8618,85.5608,85.5775,558974.0
2019-03-07 15:00:00,102.38,102.63,102.16,102.5,907796.0,85.5859,85.7949,85.402,85.6862,907796.0
2019-03-07 15:30:00,102.51,103.02,102.48,102.96,1528772.0,85.6946,86.1209,85.6695,86.0708,1528772.0
2019-03-08 09:30:00,101.99,102.49,101.99,102.28,1241923.0,85.2599,85.6778,85.2599,85.5023,1241923.0
2019-03-08 10:00:00,102.29,102.87,102.21,102.71,794756.0,85.5107,85.9955,85.4438,85.8618,794756.0
2019-03-08 10:30:00,102.72,103.23,102.69,102.78,823962.0,85.8701,86.2965,85.845,85.9203,823962.0
2019-03-08 11:00:00,102.78,102.82,102.47,102.63,496411.0,85.9203,85.9537,85.6611,85.7949,496411.0
2019-03-08 11:30:00,102.64,102.73,102.49,102.5,424615.0,85.8032,85.8785,85.6778,85.6862,424615.0
2019-03-08 12:00:00,102.5,102.73,102.48,102.69,392391.0,85.6862,85.8785,85.6695,85.845,392391.0
2019-03-08 12:30:00,102.69,102.71,102.32,102.34,342564.0,85.845,85.8618,85.5357,85.5525,342564.0
2019-03-08 13:00:00,102.34,102.54,102.33,102.49,499307.0,85.5525,85.7196,85.5441,85.6778,499307.0
2019-03-08 13:30:00,102.49,102.64,102.44,102.5,316275.0,85.6778,85.8032,85.6361,85.6862,316275.0
2019-03-08 14:00:00,102.5,102.78,102.46,102.73,338570.0,85.6862,85.9203,85.6528,85.8785,338570.0
2019-03-08 14:30:00,102.74,103.1,102.72,102.91,580747.0,85.8868,86.1878,85.8701,86.029,580747.0
2019-03-08 15:00:00,102.91,102.98,102.72,102.74,494058.0,86.029,86.0875,85.8701,85.8868,494058.0
2019-03-08 15:30:00,102.73,103.08,102.64,103.03,1406059.0,85.8785,86.1711,85.8032,86.1293,1406059.0
2019-03-11 09:30:00,103.98,104.43,103.66,103.98,899774.0,86.9234,87.2996,86.6559,86.9234,899774.0
2019-03-11 10:00:00,103.98,104.18,103.87,104.18,444456.0,86.9234,87.0906,86.8315,87.0906,444456.0
2019-03-11 10:30:00,104.18,104.5,104.13,104.43,554230.0,87.0906,87.3581,87.0488,87.2996,554230.0
2019-03-11 11:00:00,104.42,104.49,104.28,104.42,590971.0,87.2913,87.3498,87.1742,87.2913,590971.0
2019-03-11 11:30:00,104.42,104.5,104.25,104.48,364543.0,87.2913,87.3581,87.1491,87.3414,364543.0
2019-03-11 12:00:00,104.47,104.5,104.11,104.11,448302.0,87.3331,87.3581,87.0321,87.0321,448302.0
2019-03-11 12:30:00,104.1,104.31,104.1,104.25,390980.0,87.0238,87.1993,87.0238,87.1491,390980.0
2019-03-11 13:00:00,104.25,104.5,104.22,104.48,360430.0,87.1491,87.3581,87.1241,87.3414,360430.0
2019-03-11 13:30:00,104.48,104.55,104.39,104.48,360986.0,87.3414,87.3999,87.2662,87.3414,360986.0
2019-03-11 14:00:00,104.48,104.51,104.32,104.36,395559.0,87.3414,87.3665,87.2077,87.2411,395559.0
2019-03-11 14:30:00,104.36,104.36,104.21,104.26,385040.0,87.2411,87.2411,87.1157,87.1575,385040.0
2019-03-11 15:00:00,104.26,104.36,104.19,104.21,517552.0,87.1575,87.2411,87.099,87.1157,517552.0
2019-03-11 15:30:00,104.21,104.4,104.19,104.35,1339742.0,87.1157,87.2745,87.099,87.2327,1339742.0
2019-03-12 09:30:00,104.59,104.79,104.36,104.59,1058347.0,87.4334,87.6006,87.2411,87.4334,1058347.0
2019-03-12 10:00:00,104.6,104.6,104.1,104.18,596790.0,87.4417,87.4417,87.0238,87.0906,596790.0
2019-03-12 10:30:00,104.18,104.36,104.01,104.15,572521.0,87.0906,87.2411,86.9485,87.0655,572521.0
2019-03-12 11:00:00,104.16,104.18,103.75,103.91,560913.0,87.0739,87.0906,86.7312,86.8649,560913.0
2019-03-12 11:30:00,103.9,104.12,103.85,104.12,380605.0,86.8566,87.0405,86.8148,87.0405,380605.0
2019-03-12 12:00:00,104.12,104.14,103.89,103.98,513815.0,87.0405,87.0572,86.8482,86.9234,513815.0
2019-03-12 12:30:00,103.99,104.04,103.88,103.95,424100.0,86.9318,86.9736,86.8398,86.8984,424100.0
2019-03-12 13:00:00,103.96,104.07,103.92,104.02,364032.0,86.9067,86.9987,86.8733,86.9569,364032.0
2019-03-12 13:30:00,104.02,104.12,103.98,104.01,568973.0,86.9569,87.0405,86.9234,86.9485,568973.0
2019-03-12 14:00:00,104.01,104.14,103.96,103.98,535994.0,86.9485,87.0572,86.9067,86.9234,535994.0
2019-03-12 14:30:00,103.99,104.09,103.94,104.01,268756.0,86.9318,87.0154,86.89,86.9485,268756.0
2019-03-12 15:00:00,104.02,104.02,103.78,103.89,406078.0,86.9569,86.9569,86.7562,86.8482,406078.0
2019-03-12 15:30:00,103.89,104.07,103.76,104.06,1389496.0,86.8482,86.9987,86.7395,86.9903,1389496.0
2019-03-13 09:30:00,104.19,104.41,103.95,104.28,1436180.0,87.099,87.2829,86.8984,87.1742,1436180.0
2019-03-13 10:00:00,104.29,104.86,104.16,104.71,814840.0,87.1826,87.6591,87.0739,87.5337,814840.0
2019-03-13 10:30:00,104.7,104.86,104.5,104.52,709629.0,87.5253,87.6591,87.3581,87.3749,709629.0
2019-03-13 11:00:00,104.53,104.95,104.53,104.85,543883.0,87.3832,87.7343,87.3832,87.6507,543883.0
2019-03-13 11:30:00,104.86,104.98,104.71,104.84,544934.0,87.6591,87.7594,87.5337,87.6424,544934.0
2019-03-13 12:00:00,104.84,104.85,104.45,104.55,521121.0,87.6424,87.6507,87.3163,87.3999,521121.0
2019-03-13 12:30:00,104.55,104.62,104.42,104.6,412426.0,87.3999,87.4585,87.2913,87.4417,412426.0
2019-03-13 13:00:00,104.59,104.73,104.56,104.57,459066.0,87.4334,87.5504,87.4083,87.4167,459066.0
2019-03-13 13:30:00,104.56,104.62,104.42,104.61,409305.0,87.4083,87.4585,87.2913,87.4501,409305.0
2019-03-13 14:00:00,104.61,104.83,104.57,104.76,417461.0,87.4501,87.634,87.4167,87.5755,417461.0
2019-03-13 14:30:00,104.76,104.76,104.19,104.36,623305.0,87.5755,87.5755,87.099,87.2411,623305.0
2019-03-13 15:00:00,104.36,104.42,104.09,104.25,814365.0,87.2411,87.2913,87.0154,87.1491,814365.0
2019-03-13 15:30:00,104.23,104.39,104.16,104.39,2226017.0,87.1324,87.2662,87.0739,87.2662,2226017.0
2019-03-14 09:30:00,104.5,105.04,104.46,104.77,938814.0,87.3581,87.8096,87.3247,87.5838,938814.0
2019-03-14 10:00:00,104.77,105.42,104.68,105.39,750794.0,87.5838,88.1272,87.5086,88.1021,750794.0
2019-03-14 10:30:00,105.4,105.74,105.32,105.53,1097059.0,88.1105,88.3947,88.0436,88.2192,1097059.0
2019-03-14 11:00:00,105.52,105.68,105.41,105.61,507789.0,88.2108,88.3446,88.1189,88.2861,507789.0
2019-03-14 11:30:00,105.6,105.87,105.5,105.67,576077.0,88.2777,88.5034,88.1941,88.3362,576077.0
2019-03-14 12:00:00,105.68,105.75,105.41,105.45,442019.0,88.3446,88.4031,88.1189,88.1523,442019.0
2019-03-14 12:30:00,105.47,105.6,105.38,105.43,271309.0,88.169,88.2777,88.0938,88.1356,271309.0
2019-03-14 13:00:00,105.44,105.44,105.33,105.37,266810.0,88.1439,88.1439,88.052,88.0854,266810.0
2019-03-14 13:30:00,105.36,105.44,105.18,105.22,396552.0,88.0771,88.1439,87.9266,87.96,396552.0
2019-03-14 14:00:00,105.21,105.53,105.21,105.48,368677.0,87.9517,88.2192,87.9517,88.1774,368677.0
2019-03-14 14:30:00,105.48,105.52,105.17,105.24,356250.0,88.1774,88.2108,87.9182,87.9767,356250.0
2019-03-14 15:00:00,105.24,105.35,105.19,105.35,383829.0,87.9767,88.0687,87.9349,88.0687,383829.0
2019-03-14 15:30:00,105.34,105.45,105.27,105.36,1411085.0,88.0603,88.1523,88.0018,88.0771,1411085.0
2019-03-15 09:30:00,105.41,105.98,105.24,105.79,4042726.0,88.1189,88.5954,87.9767,88.4365,4042726.0
2019-03-15 10:00:00,105.79,105.85,105.23,105.49,564918.0,88.4365,88.4867,87.9684,88.1857,564918.0
2019-03-15 10:30:00,105.49,105.59,105.3,105.51,412840.0,88.1857,88.2693,88.0269,88.2025,412840.0
2019-03-15 11:00:00,105.52,105.86,105.45,105.86,383057.0,88.2108,88.495,88.1523,88.495,383057.0
2019-03-15 11:30:00,105.86,106.06,105.63,105.98,572500.0,88.495,88.6622,88.3028,88.5954,572500.0
2019-03-15 12:00:00,105.98,106.1,105.84,105.89,434423.0,88.5954,88.6957,88.4783,88.5201,434423.0
2019-03-15 12:30:00,105.89,106.17,105.88,106.07,329646.0,88.5201,88.7542,88.5118,88.6706,329646.0
2019-03-15 13:00:00,106.08,106.14,106.01,106.04,346539.0,88.679,88.7291,88.6204,88.6455,346539.0
2019-03-15 13:30:00,106.04,106.08,105.82,105.86,318664.0,88.6455,88.679,88.4616,88.495,318664.0
2019-03-15 14:00:00,105.86,105.89,105.62,105.65,420356.0,88.495,88.5201,88.2944,88.3195,420356.0
2019-03-15 14:30:00,105.66,105.73,105.57,105.69,478050.0,88.3279,88.3864,88.2526,88.3529,478050.0
2019-03-15 15:00:00,105.69,105.71,105.47,105.62,472435.0,88.3529,88.3697,88.169,88.2944,472435.0
2019-03-15 15:30:00,105.62,106.8,105.55,106.53,3216149.0,88.2944,89.2809,88.2359,89.0551,3216149.0
2019-03-18 09:30:00,106.55,107.4,106.5,107.09,1586944.0,89.0719,89.7824,89.0301,89.5233,1586944.0
2019-03-18 10:00:00,107.11,107.44,106.98,107.27,756295.0,89.54,89.8159,89.4313,89.6738,756295.0
2019-03-18 10:30:00,107.27,107.28,106.91,107.25,583580.0,89.6738,89.6821,89.3728,89.657,583580.0
2019-03-18 11:00:00,107.25,107.49,107.19,107.38,756866.0,89.657,89.8577,89.6069,89.7657,756866.0
2019-03-18 11:30:00,107.37,107.44,107.1,107.41,593540.0,89.7573,89.8159,89.5316,89.7908,593540.0
2019-03-18 12:00:00,107.41,107.7,107.27,107.67,538722.0,89.7908,90.0332,89.6738,90.0081,538722.0
2019-03-18 12:30:00,107.68,107.79,107.43,107.77,626002.0,90.0165,90.1085,89.8075,90.0917,626002.0
2019-03-18 13:00:00,107.77,107.78,107.54,107.6,353540.0,90.0917,90.1001,89.8995,89.9496,353540.0
2019-03-18 13:30:00,107.59,107.77,107.58,107.63,453971.0,89.9413,90.0917,89.9329,89.9747,453971.0
2019-03-18 14:00:00,107.63,107.68,107.35,107.47,440474.0,89.9747,90.0165,89.7406,89.8409,440474.0
2019-03-18 14:30:00,107.48,107.5,107.2,107.23,371308.0,89.8493,89.866,89.6152,89.6403,371308.0
2019-03-18 15:00:00,107.24,107.41,107.14,107.24,500842.0,89.6487,89.7908,89.5651,89.6487,500842.0
2019-03-18 15:30:00,107.25,107.41,107.11,107.22,1391336.0,89.657,89.7908,89.54,89.632,1391336.0
2019-03-19 09:30:00,108.2,108.4,107.87,107.88,1121554.0,90.4512,90.6184,90.1753,90.1837,1121554.0
2019-03-19 10:00:00,107.89,108.23,107.83,108.15,891480.0,90.192,90.4763,90.1419,90.4094,891480.0
2019-03-19 10:30:00,108.15,108.4,107.94,107.95,623997.0,90.4094,90.6184,90.2338,90.2422,623997.0
2019-03-19 11:00:00,107.95,108.05,107.67,107.68,580244.0,90.2422,90.3258,90.0081,90.0165,580244.0
2019-03-19 11:30:00,107.68,108.18,107.62,108.17,571310.0,90.0165,90.4345,89.9663,90.4261,571310.0
2019-03-19 12:00:00,108.17,108.22,107.91,107.98,435834.0,90.4261,90.4679,90.2088,90.2673,435834.0
2019-03-19 12:30:00,107.99,108.06,107.38,107.71,819843.0,90.2756,90.3342,89.7657,90.0416,819843.0
2019-03-19 13:00:00,107.73,107.73,107.5,107.5,512738.0,90.0583,90.0583,89.866,89.866,512738.0
2019-03-19 13:30:00,107.5,107.57,107.31,107.31,382477.0,89.866,89.9245,89.7072,89.7072,382477.0
2019-03-19 14:00:00,107.32,107.49,107.07,107.26,377202.0,89.7156,89.8577,89.5066,89.6654,377202.0
2019-03-19 14:30:00,107.26,107.47,107.22,107.27,450313.0,89.6654,89.8409,89.632,89.6738,450313.0
2019-03-19 15:00:00,107.28,107.33,106.9,106.94,498924.0,89.6821,89.7239,89.3644,89.3979,498924.0
2019-03-19 15:30:00,106.94,106.94,106.55,106.83,1517749.0,89.3979,89.3979,89.0719,89.3059,1517749.0
2019-03-20 09:30:00,106.43,106.57,106.07,106.28,1029508.0,88.9715,89.0886,88.6706,88.8461,1029508.0
2019-03-20 10:00:00,106.28,106.54,106.01,106.19,783821.0,88.8461,89.0635,88.6204,88.7709,783821.0
2019-03-20 10:30:00,106.2,106.54,106.18,106.43,474784.0,88.7793,89.0635,88.7626,88.9715,474784.0
2019-03-20 11:00:00,106.43,106.65,106.19,106.23,555313.0,88.9715,89.1555,88.7709,88.8044,555313.0
2019-03-20 11:30:00,106.23,106.32,105.93,105.97,535063.0,88.8044,88.8796,88.5536,88.587,535063.0
2019-03-20 12:00:00,105.97,106.08,105.87,105.97,400130.0,88.587,88.679,88.5034,88.587,400130.0
2019-03-20 12:30:00,105.98,106.02,105.66,106.01,562997.0,88.5954,88.6288,88.3279,88.6204,562997.0
2019-03-20 13:00:00,106.0,106.16,105.97,105.98,396693.0,88.6121,88.7458,88.587,88.5954,396693.0
2019-03-20 13:30:00,105.98,106.15,105.92,106.07,405990.0,88.5954,88.7375,88.5452,88.6706,405990.0
2019-03-20 14:00:00,106.08,106.29,105.34,105.42,1390140.0,88.679,88.8545,88.0603,88.1272,1390140.0
2019-03-20 14:30:00,105.43,105.87,105.39,105.69,803342.0,88.1356,88.5034,88.1021,88.3529,803342.0
2019-03-20 15:00:00,105.7,105.71,105.36,105.42,742107.0,88.3613,88.3697,88.0771,88.1272,742107.0
2019-03-20 15:30:00,105.42,105.42,104.41,104.53,2658256.0,88.1272,88.1272,87.2829,87.3832,2658256.0
2019-03-21 09:30:00,103.49,103.49,102.28,102.85,3129475.0,86.5138,86.5138,85.5023,85.9788,3129475.0
2019-03-21 10:00:00,102.86,103.15,102.63,102.77,1603206.0,85.9872,86.2296,85.7949,85.9119,1603206.0
2019-03-21 10:30:00,102.77,103.02,102.46,102.72,1050795.0,85.9119,86.1209,85.6528,85.8701,1050795.0
2019-03-21 11:00:00,102.72,102.9,102.47,102.65,1009961.0,85.8701,86.0206,85.6611,85.8116,1009961.0
2019-03-21 11:30:00,102.65,103.04,102.6,103.02,967956.0,85.8116,86.1376,85.7698,86.1209,967956.0
2019-03-21 12:00:00,103.01,103.06,102.56,102.62,935856.0,86.1126,86.1543,85.7364,85.7865,935856.0
2019-03-21 12:30:00,102.62,102.73,102.53,102.59,661702.0,85.7865,85.8785,85.7113,85.7614,661702.0
2019-03-21 13:00:00,102.59,102.91,102.59,102.89,702299.0,85.7614,86.029,85.7614,86.0122,702299.0
2019-03-21 13:30:00,102.9,103.14,102.82,103.01,676043.0,86.0206,86.2212,85.9537,86.1126,676043.0
2019-03-21 14:00:00,103.01,103.38,102.99,103.07,1060025.0,86.1126,86.4219,86.0958,86.1627,1060025.0
2019-03-21 14:30:00,103.08,103.15,102.78,102.78,752837.0,86.1711,86.2296,85.9203,85.9203,752837.0
2019-03-21 15:00:00,102.79,103.0,102.56,102.71,1099968.0,85.9286,86.1042,85.7364,85.8618,1099968.0
2019-03-21 15:30:00,102.72,102.92,102.63,102.86,2326350.0,85.8701,86.0373,85.7949,85.9872,2326350.0
2019-03-22 09:30:00,101.87,102.32,100.78,100.83,3307161.0,85.1596,85.5357,84.2484,84.2902,3307161.0
2019-03-22 10:00:00,100.83,101.22,100.52,100.67,1917289.0,84.2902,84.6162,84.031,84.1564,1917289.0
2019-03-22 10:30:00,100.66,101.05,100.44,100.47,1715614.0,84.148,84.4741,83.9641,83.9892,1715614.0
2019-03-22 11:00:00,100.45,100.49,100.14,100.21,1415811.0,83.9725,84.0059,83.7133,83.7719,1415811.0
2019-03-22 11:30:00,100.21,100.28,99.52,99.66,2716336.0,83.7719,83.8304,83.195,83.3121,2716336.0
2019-03-22 12:00:00,99.65,99.94,99.55,99.67,1619470.0,83.3037,83.5461,83.2201,83.3204,1619470.0
2019-03-22 12:30:00,99.66,100.06,99.57,100.03,1988754.0,83.3121,83.6465,83.2368,83.6214,1988754.0
2019-03-22 13:00:00,100.03,100.22,99.74,99.77,1310744.0,83.6214,83.7802,83.379,83.404,1310744.0
2019-03-22 13:30:00,99.77,100.06,99.6,99.62,1567936.0,83.404,83.6465,83.2619,83.2786,1567936.0
2019-03-22 14:00:00,99.61,100.21,99.61,100.08,1821799.0,83.2703,83.7719,83.2703,83.6632,1821799.0
2019-03-22 14:30:00,100.08,100.26,99.84,100.19,1759447.0,83.6632,83.8137,83.4625,83.7551,1759447.0
2019-03-22 15:00:00,100.19,100.31,99.63,99.63,1892334.0,83.7551,83.8555,83.287,83.287,1892334.0
2019-03-22 15:30:00,99.63,99.85,99.57,99.76,3542487.0,83.287,83.4709,83.2368,83.3957,3542487.0
2019-03-25 09:30:00,99.59,100.57,98.76,98.76,2511018.0,83.2536,84.0728,82.5597,82.5597,2511018.0
2019-03-25 10:00:00,98.76,99.14,98.55,99.13,2103752.0,82.5597,82.8774,82.3842,82.869,2103752.0
2019-03-25 10:30:00,99.13,99.67,99.06,99.49,1350771.0,82.869,83.3204,82.8105,83.17,1350771.0
2019-03-25 11:00:00,99.49,99.89,99.35,99.82,1067304.0,83.17,83.5043,83.0529,83.4458,1067304.0
2019-03-25 11:30:00,99.82,99.82,99.11,99.11,893763.0,83.4458,83.4458,82.8523,82.8523,893763.0
2019-03-25 12:00:00,99.11,99.21,98.92,98.93,1122614.0,82.8523,82.9359,82.6935,82.7018,1122614.0
2019-03-25 12:30:00,98.93,99.28,98.53,99.28,1248239.0,82.7018,82.9944,82.3674,82.9944,1248239.0
2019-03-25 13:00:00,99.27,99.28,98.87,99.1,874218.0,82.986,82.9944,82.6517,82.8439,874218.0
2019-03-25 13:30:00,99.09,99.19,98.62,98.63,780250.0,82.8356,82.9192,82.4427,82.451,780250.0
2019-03-25 14:00:00,98.62,98.69,98.09,98.28,1431834.0,82.4427,82.5012,81.9996,82.1584,1431834.0
2019-03-25 14:30:00,98.28,98.9,98.27,98.81,1081629.0,82.1584,82.6767,82.1501,82.6015,1081629.0
2019-03-25 15:00:00,98.81,99.18,98.78,98.97,1192110.0,82.6015,82.9108,82.5764,82.7353,1192110.0
2019-03-25 15:30:00,98.97,99.05,98.64,98.93,1948889.0,82.7353,82.8021,82.4594,82.7018,1948889.0
2019-03-26 09:30:00,99.82,100.4,99.51,99.95,1873168.0,83.4458,83.9307,83.1867,83.5545,1873168.0
2019-03-26 10:00:00,99.95,100.0,99.46,99.69,1383523.0,83.5545,83.5963,83.1449,83.3372,1383523.0
2019-03-26 10:30:00,99.69,99.71,99.34,99.61,1126615.0,83.3372,83.3539,83.0446,83.2703,1126615.0
2019-03-26 11:00:00,99.61,99.64,99.01,99.18,950284.0,83.2703,83.2954,82.7687,82.9108,950284.0
2019-03-26 11:30:00,99.18,99.46,98.97,99.18,995881.0,82.9108,83.1449,82.7353,82.9108,995881.0
2019-03-26 12:00:00,99.19,99.28,98.98,99.01,823116.0,82.9192,82.9944,82.7436,82.7687,823116.0
2019-03-26 12:30:00,99.0,99.1,98.82,99.1,756435.0,82.7603,82.8439,82.6099,82.8439,756435.0
2019-03-26 13:00:00,99.1,99.35,99.07,99.08,503498.0,82.8439,83.0529,82.8189,82.8272,503498.0
2019-03-26 13:30:00,99.09,99.33,99.06,99.14,506153.0,82.8356,83.0362,82.8105,82.8774,506153.0
2019-03-26 14:00:00,99.13,99.3,99.04,99.09,654948.0,82.869,83.0111,82.7938,82.8356,654948.0
2019-03-26 14:30:00,99.09,99.46,99.01,99.43,672712.0,82.8356,83.1449,82.7687,83.1198,672712.0
2019-03-26 15:00:00,99.44,99.58,99.36,99.45,803391.0,83.1282,83.2452,83.0613,83.1365,803391.0
2019-03-26 15:30:00,99.45,100.02,99.39,99.93,1607150.0,83.1365,83.613,83.0864,83.5378,1607150.0
2019-03-27 09:30:00,99.88,100.45,99.62,99.76,1664722.0,83.496,83.9725,83.2786,83.3957,1664722.0
2019-03-27 10:00:00,99.76,100.44,99.6,100.39,979090.0,83.3957,83.9641,83.2619,83.9223,979090.0
2019-03-27 10:30:00,100.39,100.43,99.72,99.88,781005.0,83.9223,83.9558,83.3622,83.496,781005.0
2019-03-27 11:00:00,99.88,100.21,99.67,99.72,856893.0,83.496,83.7719,83.3204,83.3622,856893.0
2019-03-27 11:30:00,99.72,99.81,99.08,99.26,843458.0,83.3622,83.4375,82.8272,82.9777,843458.0
2019-03-27 12:00:00,99.27,99.62,99.15,99.6,556403.0,82.986,83.2786,82.8857,83.2619,556403.0
2019-03-27 12:30:00,99.6,99.71,99.5,99.55,398404.0,83.2619,83.3539,83.1783,83.2201,398404.0
2019-03-27 13:00:00,99.56,100.03,99.51,100.01,454943.0,83.2285,83.6214,83.1867,83.6047,454943.0
2019-03-27 13:30:00,100.01,100.1,99.84,100.04,546559.0,83.6047,83.6799,83.4625,83.6297,546559.0
2019-03-27 14:00:00,100.05,100.16,99.94,100.09,481330.0,83.6381,83.7301,83.5461,83.6715,481330.0
2019-03-27 14:30:00,100.08,100.17,99.79,99.86,464600.0,83.6632,83.7384,83.4207,83.4793,464600.0
2019-03-27 15:00:00,99.87,100.02,99.81,99.98,592600.0,83.4876,83.613,83.4375,83.5796,592600.0
2019-03-27 15:30:00,99.99,100.17,99.56,99.58,1313510.0,83.5879,83.7384,83.2285,83.2452,1313510.0
2019-03-28 09:30:00,100.0,100.69,99.92,100.18,1499749.0,83.5963,84.1731,83.5294,83.7468,1499749.0
2019-03-28 10:00:00,100.17,100.27,100.03,100.09,755708.0,83.7384,83.822,83.6214,83.6715,755708.0
2019-03-28 10:30:00,100.09,100.47,100.03,100.36,939137.0,83.6715,83.9892,83.6214,83.8972,939137.0
2019-03-28 11:00:00,100.36,100.37,99.96,99.98,803304.0,83.8972,83.9056,83.5629,83.5796,803304.0
2019-03-28 11:30:00,99.98,100.14,99.84,100.04,706400.0,83.5796,83.7133,83.4625,83.6297,706400.0
2019-03-28 12:00:00,100.03,100.04,99.74,99.9,522849.0,83.6214,83.6297,83.379,83.5127,522849.0
2019-03-28 12:30:00,99.91,100.11,99.82,100.04,461019.0,83.5211,83.6883,83.4458,83.6297,461019.0
2019-03-28 13:00:00,100.04,100.12,99.94,100.01,565704.0,83.6297,83.6966,83.5461,83.6047,565704.0
2019-03-28 13:30:00,100.0,100.15,99.9,100.15,654286.0,83.5963,83.7217,83.5127,83.7217,654286.0
2019-03-28 14:00:00,100.14,100.35,100.1,100.3,627121.0,83.7133,83.8889,83.6799,83.8471,627121.0
2019-03-28 14:30:00,100.3,100.37,100.15,100.36,535668.0,83.8471,83.9056,83.7217,83.8972,535668.0
2019-03-28 15:00:00,100.36,100.56,100.33,100.55,782670.0,83.8972,84.0644,83.8722,84.0561,782670.0
2019-03-28 15:30:00,100.55,100.8,100.47,100.7,1282616.0,84.0561,84.2651,83.9892,84.1815,1282616.0
2019-03-29 09:30:00,101.54,101.99,101.02,101.38,1424660.0,84.8837,85.2599,84.449,84.7499,1424660.0
2019-03-29 10:00:00,101.37,101.53,100.88,101.02,845591.0,84.7416,84.8753,84.3319,84.449,845591.0
2019-03-29 10:30:00,101.0,101.12,100.58,100.89,647824.0,84.4323,84.5326,84.0812,84.3403,647824.0
2019-03-29 11:00:00,100.88,101.21,100.79,100.94,576054.0,84.3319,84.6078,84.2567,84.3821,576054.0
2019-03-29 11:30:00,100.96,101.38,100.92,101.1,651996.0,84.3988,84.7499,84.3654,84.5159,651996.0
2019-03-29 12:00:00,101.11,101.12,100.82,101.05,403860.0,84.5242,84.5326,84.2818,84.4741,403860.0
2019-03-29 12:30:00,101.06,101.2,100.93,100.98,318476.0,84.4824,84.5995,84.3737,84.4155,318476.0
2019-03-29 13:00:00,100.98,101.02,100.81,101.0,300377.0,84.4155,84.449,84.2734,84.4323,300377.0
2019-03-29 13:30:00,100.99,101.09,100.91,100.96,312158.0,84.4239,84.5075,84.357,84.3988,312158.0
2019-03-29 14:00:00,100.96,101.07,100.91,101.04,367794.0,84.3988,84.4908,84.357,84.4657,367794.0
2019-03-29 14:30:00,101.03,101.29,100.94,101.26,408612.0,84.4573,84.6747,84.3821,84.6496,408612.0
2019-03-29 15:00:00,101.26,101.35,101.05,101.09,460547.0,84.6496,84.7249,84.4741,84.5075,460547.0
2019-03-29 15:30:00,101.1,101.51,101.02,101.26,1917141.0,84.5159,84.8586,84.449,84.6496,1917141.0
2019-04-01 09:30:00,102.15,102.81,102.12,102.52,1738153.0,85.3936,85.9454,85.3685,85.7029,1738153.0
2019-04-01 10:00:00,102.53,103.96,102.52,103.94,1758039.0,85.7113,86.9067,85.7029,86.89,1758039.0
2019-04-01 10:30:00,103.94,104.07,103.7,103.75,1361922.0,86.89,86.9987,86.6894,86.7312,1361922.0
2019-04-01 11:00:00,103.76,103.99,103.48,103.92,898161.0,86.7395,86.9318,86.5055,86.8733,898161.0
2019-04-01 11:30:00,103.92,104.04,103.68,103.95,957963.0,86.8733,86.9736,86.6726,86.8984,957963.0
2019-04-01 12:00:00,103.95,104.0,103.8,103.95,524718.0,86.8984,86.9402,86.773,86.8984,524718.0
2019-04-01 12:30:00,103.95,103.98,103.78,103.92,460486.0,86.8984,86.9234,86.7562,86.8733,460486.0
2019-04-01 13:00:00,103.93,104.06,103.87,103.97,708201.0,86.8816,86.9903,86.8315,86.9151,708201.0
2019-04-01 13:30:00,103.96,104.34,103.94,104.32,607793.0,86.9067,87.2244,86.89,87.2077,607793.0
2019-04-01 14:00:00,104.33,104.64,104.29,104.45,721643.0,87.216,87.4752,87.1826,87.3163,721643.0
2019-04-01 14:30:00,104.45,104.46,104.2,104.29,694035.0,87.3163,87.3247,87.1073,87.1826,694035.0
2019-04-01 15:00:00,104.28,104.44,104.16,104.44,815322.0,87.1742,87.308,87.0739,87.308,815322.0
2019-04-01 15:30:00,104.44,104.68,104.38,104.61,1859056.0,87.308,87.5086,87.2578,87.4501,1859056.0
2019-04-02 09:30:00,104.6,105.44,104.33,105.35,1557698.0,87.4417,88.1439,87.216,88.0687,1557698.0
2019-04-02 10:00:00,105.36,105.38,104.76,104.91,1011731.0,88.0771,88.0938,87.5755,87.7009,1011731.0
2019-04-02 10:30:00,104.9,105.08,104.61,104.63,830490.0,87.6925,87.843,87.4501,87.4668,830490.0
2019-04-02 11:00:00,104.63,105.14,104.49,105.13,613248.0,87.4668,87.8932,87.3498,87.8848,613248.0
2019-04-02 11:30:00,105.13,105.35,104.92,105.2,597179.0,87.8848,88.0687,87.7092,87.9433,597179.0
2019-04-02 12:00:00,105.21,105.26,104.8,104.88,428033.0,87.9517,87.9935,87.6089,87.6758,428033.0
2019-04-02 12:30:00,104.87,105.08,104.86,105.04,300994.0,87.6674,87.843,87.6591,87.8096,300994.0
2019-04-02 13:00:00,105.03,105.2,104.96,105.07,265716.0,87.8012,87.9433,87.7427,87.8346,265716.0
2019-04-02 13:30:00,105.06,105.17,104.91,105.0,302538.0,87.8263,87.9182,87.7009,87.7761,302538.0
2019-04-02 14:00:00,105.0,105.29,104.98,105.21,390127.0,87.7761,88.0185,87.7594,87.9517,390127.0
2019-04-02 14:30:00,105.21,105.25,105.04,105.11,319761.0,87.9517,87.9851,87.8096,87.8681,319761.0
2019-04-02 15:00:00,105.11,105.24,105.09,105.2,407678.0,87.8681,87.9767,87.8514,87.9433,407678.0
2019-04-02 15:30:00,105.2,105.24,105.07,105.14,1059343.0,87.9433,87.9767,87.8346,87.8932,1059343.0
2019-04-03 09:30:00,105.81,106.36,105.42,105.45,1454826.0,88.4532,88.913,88.1272,88.1523,1454826.0
2019-04-03 10:00:00,105.46,105.55,105.18,105.41,841631.0,88.1607,88.2359,87.9266,88.1189,841631.0
2019-04-03 10:30:00,105.4,105.67,105.19,105.57,687213.0,88.1105,88.3362,87.9349,88.2526,687213.0
2019-04-03 11:00:00,105.57,105.6,105.21,105.34,530667.0,88.2526,88.2777,87.9517,88.0603,530667.0
2019-04-03 11:30:00,105.34,105.52,105.29,105.44,467149.0,88.0603,88.2108,88.0185,88.1439,467149.0
2019-04-03 12:00:00,105.44,105.45,105.25,105.33,417216.0,88.1439,88.1523,87.9851,88.052,417216.0
2019-04-03 12:30:00,105.33,105.41,105.03,105.07,620971.0,88.052,88.1189,87.8012,87.8346,620971.0
2019-04-03 13:00:00,105.07,105.24,105.03,105.19,451316.0,87.8346,87.9767,87.8012,87.9349,451316.0
2019-04-03 13:30:00,105.18,105.3,105.1,105.19,470677.0,87.9266,88.0269,87.8597,87.9349,470677.0
2019-04-03 14:00:00,105.18,105.35,105.08,105.26,474739.0,87.9266,88.0687,87.843,87.9935,474739.0
2019-04-03 14:30:00,105.26,105.26,105.0,105.06,512333.0,87.9935,87.9935,87.7761,87.8263,512333.0
2019-04-03 15:00:00,105.05,105.15,104.78,105.14,744169.0,87.8179,87.9015,87.5922,87.8932,744169.0
2019-04-03 15:30:00,105.14,105.44,104.99,105.34,1281774.0,87.8932,88.1439,87.7678,88.0603,1281774.0
2019-04-04 09:30:00,104.55,105.26,104.45,104.86,1528506.0,88.0623,88.6603,87.9781,88.3234,1528506.0
2019-04-04 10:00:00,104.86,105.27,104.81,105.06,904205.0,88.3234,88.6688,88.2813,88.4919,904205.0
2019-04-04 10:30:00,105.06,105.4,105.02,105.32,1266248.0,88.4919,88.7783,88.4582,88.7109,1266248.0
2019-04-04 11:00:00,105.33,105.58,105.16,105.52,1180004.0,88.7193,88.9299,88.5761,88.8793,1180004.0
2019-04-04 11:30:00,105.52,105.54,105.26,105.33,552919.0,88.8793,88.8962,88.6603,88.7193,552919.0
2019-04-04 12:00:00,105.34,105.41,105.09,105.22,513586.0,88.7277,88.7867,88.5171,88.6266,513586.0
2019-04-04 12:30:00,105.22,105.57,105.17,105.47,493132.0,88.6266,88.9214,88.5845,88.8372,493132.0
2019-04-04 13:00:00,105.48,105.5,105.34,105.41,340788.0,88.8456,88.8625,88.7277,88.7867,340788.0
2019-04-04 13:30:00,105.41,105.58,105.4,105.5,342631.0,88.7867,88.9299,88.7783,88.8625,342631.0
2019-04-04 14:00:00,105.5,105.68,105.47,105.62,379013.0,88.8625,89.0141,88.8372,88.9636,379013.0
2019-04-04 14:30:00,105.62,105.73,105.52,105.57,370203.0,88.9636,89.0562,88.8793,88.9214,370203.0
2019-04-04 15:00:00,105.58,105.65,105.38,105.58,677813.0,88.9299,88.9888,88.7614,88.9299,677813.0
2019-04-04 15:30:00,105.58,105.67,105.45,105.56,946298.0,88.9299,89.0057,88.8204,88.913,946298.0
2019-04-05 09:30:00,105.9,106.11,105.21,105.7,1265116.0,89.1994,89.3763,88.6182,89.0309,1265116.0
2019-04-05 10:00:00,105.71,105.73,105.08,105.13,697801.0,89.0394,89.0562,88.5087,88.5508,697801.0
2019-04-05 10:30:00,105.14,105.62,105.13,105.48,456764.0,88.5593,88.9636,88.5508,88.8456,456764.0
2019-04-05 11:00:00,105.49,105.65,105.2,105.3,427988.0,88.8541,88.9888,88.6098,88.694,427988.0
2019-04-05 11:30:00,105.29,105.38,105.11,105.14,416793.0,88.6856,88.7614,88.534,88.5593,416793.0
2019-04-05 12:00:00,105.15,105.44,105.13,105.3,382059.0,88.5677,88.812,88.5508,88.694,382059.0
2019-04-05 12:30:00,105.31,105.34,105.09,105.33,316428.0,88.7025,88.7277,88.5171,88.7193,316428.0
2019-04-05 13:00:00,105.33,105.42,105.33,105.38,302502.0,88.7193,88.7951,88.7193,88.7614,302502.0
2019-04-05 13:30:00,105.39,105.45,105.21,105.3,367669.0,88.7698,88.8204,88.6182,88.694,367669.0
2019-04-05 14:00:00,105.29,105.46,105.28,105.32,271510.0,88.6856,88.8288,88.6772,88.7109,271510.0
2019-04-05 14:30:00,105.32,105.48,105.28,105.4,347625.0,88.7109,88.8456,88.6772,88.7783,347625.0
2019-04-05 15:00:00,105.4,105.46,105.31,105.33,354507.0,88.7783,88.8288,88.7025,88.7193,354507.0
2019-04-05 15:30:00,105.33,105.39,104.99,105.29,1314242.0,88.7193,88.7698,88.4329,88.6856,1314242.0
2019-04-08 09:30:00,105.11,105.42,104.91,105.13,1135637.0,88.534,88.7951,88.3655,88.5508,1135637.0
2019-04-08 10:00:00,105.13,105.56,105.06,105.55,585491.0,88.5508,88.913,88.4919,88.9046,585491.0
2019-04-08 10:30:00,105.57,105.57,105.28,105.38,461609.0,88.9214,88.9214,88.6772,88.7614,461609.0
2019-04-08 11:00:00,105.38,105.43,104.95,105.1,461504.0,88.7614,88.8035,88.3992,88.5256,461504.0
2019-04-08 11:30:00,105.11,105.42,105.11,105.31,352736.0,88.534,88.7951,88.534,88.7025,352736.0
2019-04-08 12:00:00,105.32,105.38,105.15,105.29,296872.0,88.7109,88.7614,88.5677,88.6856,296872.0
2019-04-08 12:30:00,105.29,105.3,105.19,105.24,216708.0,88.6856,88.694,88.6014,88.6435,216708.0
2019-04-08 13:00:00,105.25,105.34,105.14,105.24,326064.0,88.6519,88.7277,88.5593,88.6435,326064.0
2019-04-08 13:30:00,105.25,105.42,105.19,105.33,266704.0,88.6519,88.7951,88.6014,88.7193,266704.0
2019-04-08 14:00:00,105.33,105.49,105.22,105.33,324722.0,88.7193,88.8541,88.6266,88.7193,324722.0
2019-04-08 14:30:00,105.34,105.48,105.32,105.38,232342.0,88.7277,88.8456,88.7109,88.7614,232342.0
2019-04-08 15:00:00,105.38,105.54,105.36,105.42,327345.0,88.7614,88.8962,88.7446,88.7951,327345.0
2019-04-08 15:30:00,105.41,105.65,105.36,105.64,864826.0,88.7867,88.9888,88.7446,88.9804,864826.0
2019-04-09 09:30:00,105.08,105.12,104.25,104.98,1188905.0,88.5087,88.5424,87.8096,88.4245,1188905.0
2019-04-09 10:00:00,104.98,105.16,104.71,104.81,903491.0,88.4245,88.5761,88.1971,88.2813,903491.0
2019-04-09 10:30:00,104.81,104.84,104.41,104.7,569117.0,88.2813,88.3066,87.9444,88.1886,569117.0
2019-04-09 11:00:00,104.7,104.87,104.6,104.69,491467.0,88.1886,88.3318,88.1044,88.1802,491467.0
2019-04-09 11:30:00,104.7,104.92,104.68,104.83,443112.0,88.1886,88.374,88.1718,88.2981,443112.0
2019-04-09 12:00:00,104.83,105.2,104.82,105.14,339072.0,88.2981,88.6098,88.2897,88.5593,339072.0
2019-04-09 12:30:00,105.13,105.19,105.02,105.06,278842.0,88.5508,88.6014,88.4582,88.4919,278842.0
2019-04-09 13:00:00,105.06,105.2,104.9,104.92,393204.0,88.4919,88.6098,88.3571,88.374,393204.0
2019-04-09 13:30:00,104.91,105.04,104.85,104.92,275253.0,88.3655,88.475,88.315,88.374,275253.0
2019-04-09 14:00:00,104.92,104.93,104.73,104.8,367191.0,88.374,88.3824,88.2139,88.2729,367191.0
2019-04-09 14:30:00,104.81,104.91,104.64,104.68,314622.0,88.2813,88.3655,88.1381,88.1718,314622.0
2019-04-09 15:00:00,104.68,104.82,104.58,104.65,382016.0,88.1718,88.2897,88.0876,88.1465,382016.0
2019-04-09 15:30:00,104.65,104.92,104.59,104.92,1152534.0,88.1465,88.374,88.096,88.374,1152534.0
2019-04-10 09:30:00,105.13,105.37,104.59,105.0,1091406.0,88.5508,88.753,88.096,88.4413,1091406.0
2019-04-10 10:00:00,105.0,105.13,104.74,104.82,566643.0,88.4413,88.5508,88.2223,88.2897,566643.0
2019-04-10 10:30:00,104.82,104.93,104.47,104.65,549532.0,88.2897,88.3824,87.9949,88.1465,549532.0
2019-04-10 11:00:00,104.66,104.95,104.65,104.86,494443.0,88.155,88.3992,88.1465,88.3234,494443.0
2019-04-10 11:30:00,104.85,105.0,104.73,104.93,463246.0,88.315,88.4413,88.2139,88.3824,463246.0
2019-04-10 12:00:00,104.93,105.0,104.8,104.92,337871.0,88.3824,88.4413,88.2729,88.374,337871.0
2019-04-10 12:30:00,104.93,104.96,104.78,104.81,300200.0,88.3824,88.4076,88.256,88.2813,300200.0
2019-04-10 13:00:00,104.82,104.99,104.76,104.97,333634.0,88.2897,88.4329,88.2392,88.4161,333634.0
2019-04-10 13:30:00,104.97,105.27,104.94,105.26,343816.0,88.4161,88.6688,88.3908,88.6603,343816.0
2019-04-10 14:00:00,105.26,105.45,105.11,105.42,421976.0,88.6603,88.8204,88.534,88.7951,421976.0
2019-04-10 14:30:00,105.41,105.56,105.37,105.5,389803.0,88.7867,88.913,88.753,88.8625,389803.0
2019-04-10 15:00:00,105.5,105.72,105.48,105.49,524448.0,88.8625,89.0478,88.8456,88.8541,524448.0
2019-04-10 15:30:00,105.5,105.62,105.3,105.42,1273807.0,88.8625,88.9636,88.694,88.7951,1273807.0
2019-04-11 09:30:00,105.71,106.73,105.7,106.48,1770790.0,89.0394,89.8985,89.0309,89.6879,1770790.0
2019-04-11 10:00:00,106.48,106.61,106.18,106.34,745918.0,89.6879,89.7974,89.4353,89.57,745918.0
2019-04-11 10:30:00,106.34,106.35,105.98,106.18,845979.0,89.57,89.5784,89.2668,89.4353,845979.0
2019-04-11 11:00:00,106.18,106.41,105.91,106.0,656801.0,89.4353,89.629,89.2078,89.2836,656801.0
2019-04-11 11:30:00,106.01,106.01,105.56,105.84,579460.0,89.2921,89.2921,88.913,89.1489,579460.0
2019-04-11 12:00:00,105.85,105.93,105.62,105.74,491789.0,89.1573,89.2247,88.9636,89.0646,491789.0
2019-04-11 12:30:00,105.74,106.06,105.66,106.01,435737.0,89.0646,89.3342,88.9973,89.2921,435737.0
2019-04-11 13:00:00,106.01,106.22,105.99,106.19,352874.0,89.2921,89.4689,89.2752,89.4437,352874.0
2019-04-11 13:30:00,106.19,106.38,106.04,106.32,477572.0,89.4437,89.6037,89.3173,89.5532,477572.0
2019-04-11 14:00:00,106.33,106.37,106.18,106.18,374351.0,89.5616,89.5953,89.4353,89.4353,374351.0
2019-04-11 14:30:00,106.18,106.38,106.08,106.17,433964.0,89.4353,89.6037,89.351,89.4268,433964.0
2019-04-11 15:00:00,106.17,106.3,106.09,106.23,503662.0,89.4268,89.5363,89.3594,89.4774,503662.0
2019-04-11 15:30:00,106.23,106.44,106.13,106.24,1417647.0,89.4774,89.6542,89.3931,89.4858,1417647.0
2019-04-12 09:30:00,109.45,111.2,108.88,110.94,5433266.0,92.1896,93.6636,91.7095,93.4446,5433266.0
2019-04-12 10:00:00,110.93,110.94,110.12,110.45,2058795.0,93.4362,93.4446,92.7539,93.0319,2058795.0
2019-04-12 10:30:00,110.46,110.46,109.65,110.38,2049987.0,93.0403,93.0403,92.358,92.9729,2049987.0
2019-04-12 11:00:00,110.38,110.82,110.21,110.78,1024004.0,92.9729,93.3435,92.8297,93.3098,1024004.0
2019-04-12 11:30:00,110.77,111.19,110.41,111.13,1158441.0,93.3014,93.6552,92.9982,93.6046,1158441.0
2019-04-12 12:00:00,111.13,111.85,111.1,111.75,1792225.0,93.6046,94.2111,93.5794,94.1269,1792225.0
2019-04-12 12:30:00,111.74,111.81,111.22,111.22,1049964.0,94.1184,94.1774,93.6804,93.6804,1049964.0
2019-04-12 13:00:00,111.23,111.37,111.03,111.18,746972.0,93.6889,93.8068,93.5204,93.6467,746972.0
2019-04-12 13:30:00,111.19,111.3,110.91,111.09,658051.0,93.6552,93.7478,93.4193,93.5709,658051.0
2019-04-12 14:00:00,111.08,111.23,110.92,110.99,622453.0,93.5625,93.6889,93.4277,93.4867,622453.0
2019-04-12 14:30:00,110.99,111.01,110.47,110.58,805603.0,93.4867,93.5036,93.0487,93.1414,805603.0
2019-04-12 15:00:00,110.57,111.03,110.47,111.02,985555.0,93.1329,93.5204,93.0487,93.512,985555.0
2019-04-12 15:30:00,111.02,111.21,110.89,111.18,2011397.0,93.512,93.672,93.4025,93.6467,2011397.0
2019-04-15 09:30:00,110.92,111.0,109.34,110.15,2911432.0,93.4277,93.4951,92.0969,92.7792,2911432.0
2019-04-15 10:00:00,110.15,110.67,110.03,110.35,1260728.0,92.7792,93.2172,92.6781,92.9476,1260728.0
2019-04-15 10:30:00,110.36,110.38,109.65,109.73,940678.0,92.9561,92.9729,92.358,92.4254,940678.0
2019-04-15 11:00:00,109.73,109.76,109.52,109.65,800618.0,92.4254,92.4507,92.2485,92.358,800618.0
2019-04-15 11:30:00,109.66,109.68,109.36,109.42,650874.0,92.3665,92.3833,92.1138,92.1643,650874.0
2019-04-15 12:00:00,109.43,109.48,109.21,109.25,582183.0,92.1727,92.2148,91.9874,92.0211,582183.0
2019-04-15 12:30:00,109.24,109.35,109.12,109.26,572385.0,92.0127,92.1053,91.9116,92.0295,572385.0
2019-04-15 13:00:00,109.25,109.73,109.24,109.71,612600.0,92.0211,92.4254,92.0127,92.4086,612600.0
2019-04-15 13:30:00,109.72,109.87,109.65,109.66,527016.0,92.417,92.5433,92.358,92.3665,527016.0
2019-04-15 14:00:00,109.66,109.79,109.62,109.7,373482.0,92.3665,92.4759,92.3328,92.4001,373482.0
2019-04-15 14:30:00,109.7,109.74,109.5,109.55,433556.0,92.4001,92.4338,92.2317,92.2738,433556.0
2019-04-15 15:00:00,109.55,109.78,109.52,109.71,571919.0,92.2738,92.4675,92.2485,92.4086,571919.0
2019-04-15 15:30:00,109.7,109.99,109.58,109.92,1517076.0,92.4001,92.6444,92.2991,92.5854,1517076.0
2019-04-16 09:30:00,109.9,110.73,109.86,110.12,1385966.0,92.5686,93.2677,92.5349,92.7539,1385966.0
2019-04-16 10:00:00,110.13,110.5,110.09,110.3,849102.0,92.7623,93.074,92.7286,92.9055,849102.0
2019-04-16 10:30:00,110.31,110.37,109.91,110.3,811206.0,92.9139,92.9645,92.577,92.9055,811206.0
2019-04-16 11:00:00,110.29,110.77,110.21,110.73,615920.0,92.8971,93.3014,92.8297,93.2677,615920.0
2019-04-16 11:30:00,110.73,110.97,110.58,110.92,660217.0,93.2677,93.4699,93.1414,93.4277,660217.0
2019-04-16 12:00:00,110.92,111.2,110.87,110.96,576331.0,93.4277,93.6636,93.3856,93.4614,576331.0
2019-04-16 12:30:00,110.95,111.22,110.87,111.16,459269.0,93.453,93.6804,93.3856,93.6299,459269.0
2019-04-16 13:00:00,111.16,111.16,110.9,111.02,403299.0,93.6299,93.6299,93.4109,93.512,403299.0
2019-04-16 13:30:00,111.03,111.34,111.0,111.25,589268.0,93.5204,93.7815,93.4951,93.7057,589268.0
2019-04-16 14:00:00,111.25,111.39,111.13,111.26,561523.0,93.7057,93.8236,93.6046,93.7141,561523.0
2019-04-16 14:30:00,111.26,111.33,110.99,111.17,491952.0,93.7141,93.7731,93.4867,93.6383,491952.0
2019-04-16 15:00:00,111.17,111.38,111.13,111.33,450652.0,93.6383,93.8152,93.6046,93.7731,450652.0
2019-04-16 15:30:00,111.32,111.32,110.83,111.11,1308836.0,93.7647,93.7647,93.3519,93.5878,1308836.0
2019-04-17 09:30:00,111.69,112.39,111.01,111.89,1609682.0,94.0763,94.6659,93.5036,94.2448,1609682.0
2019-04-17 10:00:00,111.88,112.05,111.27,111.87,844270.0,94.2364,94.3795,93.7226,94.2279,844270.0
2019-04-17 10:30:00,111.88,112.75,111.83,112.54,1291255.0,94.2364,94.9692,94.1942,94.7923,1291255.0
2019-04-17 11:00:00,112.55,112.63,112.07,112.08,647685.0,94.8007,94.8681,94.3964,94.4048,647685.0
2019-04-17 11:30:00,112.08,112.66,112.0,112.51,832244.0,94.4048,94.8933,94.3374,94.767,832244.0
2019-04-17 12:00:00,112.5,112.6,112.25,112.55,618266.0,94.7586,94.8428,94.548,94.8007,618266.0
2019-04-17 12:30:00,112.55,113.04,112.5,113.03,691269.0,94.8007,95.2134,94.7586,95.205,691269.0
2019-04-17 13:00:00,113.03,113.15,112.87,113.07,627411.0,95.205,95.3061,95.0702,95.2387,627411.0
2019-04-17 13:30:00,113.06,113.65,113.06,113.62,831269.0,95.2303,95.7272,95.2303,95.702,831269.0
2019-04-17 14:00:00,113.62,113.91,113.44,113.61,1233659.0,95.702,95.9462,95.5503,95.6935,1233659.0
2019-04-17 14:30:00,113.62,113.95,113.51,113.94,1107036.0,95.702,95.9799,95.6093,95.9715,1107036.0
2019-04-17 15:00:00,113.94,114.41,113.77,114.19,1272041.0,95.9715,96.3674,95.8283,96.1821,1272041.0
2019-04-17 15:30:00,114.2,114.66,114.16,114.3,3073554.0,96.1905,96.5779,96.1568,96.2747,3073554.0
2019-04-18 09:30:00,114.79,114.79,113.85,114.38,2257247.0,96.6874,96.6874,95.8957,96.3421,2257247.0
2019-04-18 10:00:00,114.39,114.8,114.12,114.73,905971.0,96.3505,96.6959,96.1231,96.6369,905971.0
2019-04-18 10:30:00,114.73,114.81,114.25,114.51,730106.0,96.6369,96.7043,96.2326,96.4516,730106.0
2019-04-18 11:00:00,114.52,114.95,114.12,114.3,814814.0,96.46,96.8222,96.1231,96.2747,814814.0
2019-04-18 11:30:00,114.3,114.43,114.14,114.37,626138.0,96.2747,96.3842,96.1399,96.3337,626138.0
2019-04-18 12:00:00,114.36,114.46,114.1,114.13,440594.0,96.3253,96.4095,96.1063,96.1315,440594.0
2019-04-18 12:30:00,114.13,114.33,114.1,114.16,298831.0,96.1315,96.3,96.1063,96.1568,298831.0
2019-04-18 13:00:00,114.16,114.32,114.09,114.22,341498.0,96.1568,96.2916,96.0978,96.2073,341498.0
2019-04-18 13:30:00,114.22,114.24,113.88,114.0,403745.0,96.2073,96.2242,95.9209,96.022,403745.0
2019-04-18 14:00:00,114.0,114.02,113.75,113.95,485644.0,96.022,96.0389,95.8115,95.9799,485644.0
2019-04-18 14:30:00,113.96,114.13,113.82,114.07,485293.0,95.9883,96.1315,95.8704,96.081,485293.0
2019-04-18 15:00:00,114.08,114.14,113.86,113.87,522569.0,96.0894,96.1399,95.9041,95.9125,522569.0
2019-04-18 15:30:00,113.85,113.87,113.33,113.45,1594927.0,95.8957,95.9125,95.4577,95.5588,1594927.0
2019-04-22 09:30:00,112.83,113.8,112.66,113.48,853749.0,95.0365,95.8536,94.8933,95.584,853749.0
2019-04-22 10:00:00,113.49,113.51,113.09,113.36,426571.0,95.5925,95.6093,95.2555,95.483,426571.0
2019-04-22 10:30:00,113.36,113.64,113.32,113.62,368967.0,95.483,95.7188,95.4493,95.702,368967.0
2019-04-22 11:00:00,113.63,113.65,113.45,113.51,334058.0,95.7104,95.7272,95.5588,95.6093,334058.0
2019-04-22 11:30:00,113.48,113.72,113.45,113.57,310763.0,95.584,95.7862,95.5588,95.6598,310763.0
2019-04-22 12:00:00,113.57,113.6,113.44,113.55,266153.0,95.6598,95.6851,95.5503,95.643,266153.0
2019-04-22 12:30:00,113.55,113.58,113.46,113.53,271451.0,95.643,95.6683,95.5672,95.6261,271451.0
2019-04-22 13:00:00,113.53,113.66,113.46,113.62,392131.0,95.6261,95.7356,95.5672,95.702,392131.0
2019-04-22 13:30:00,113.63,113.75,113.6,113.63,287469.0,95.7104,95.8115,95.6851,95.7104,287469.0
2019-04-22 14:00:00,113.64,113.87,113.62,113.72,354464.0,95.7188,95.9125,95.702,95.7862,354464.0
2019-04-22 14:30:00,113.73,113.73,113.58,113.72,330019.0,95.7946,95.7946,95.6683,95.7862,330019.0
2019-04-22 15:00:00,113.73,113.93,113.67,113.74,353357.0,95.7946,95.9631,95.7441,95.803,353357.0
2019-04-22 15:30:00,113.75,113.93,113.59,113.62,1022513.0,95.8115,95.9631,95.6767,95.702,1022513.0
2019-04-23 09:30:00,113.0,113.75,112.91,113.09,1030453.0,95.1797,95.8115,95.1039,95.2555,1030453.0
2019-04-23 10:00:00,113.09,113.38,112.87,113.04,788007.0,95.2555,95.4998,95.0702,95.2134,788007.0
2019-04-23 10:30:00,113.04,113.31,112.85,113.29,470299.0,95.2134,95.4408,95.0534,95.424,470299.0
2019-04-23 11:00:00,113.29,113.74,113.27,113.64,566069.0,95.424,95.803,95.4071,95.7188,566069.0
2019-04-23 11:30:00,113.65,114.26,113.63,114.23,527070.0,95.7272,96.241,95.7104,96.2158,527070.0
2019-04-23 12:00:00,114.23,114.37,114.01,114.03,484882.0,96.2158,96.3337,96.0304,96.0473,484882.0
2019-04-23 12:30:00,114.04,114.1,113.91,114.07,311735.0,96.0557,96.1063,95.9462,96.081,311735.0
2019-04-23 13:00:00,114.08,114.12,113.74,113.74,298247.0,96.0894,96.1231,95.803,95.803,298247.0
2019-04-23 13:30:00,113.75,113.9,113.74,113.81,266314.0,95.8115,95.9378,95.803,95.862,266314.0
2019-04-23 14:00:00,113.81,114.0,113.73,113.95,268996.0,95.862,96.022,95.7946,95.9799,268996.0
2019-04-23 14:30:00,113.96,114.0,113.8,113.81,266096.0,95.9883,96.022,95.8536,95.862,266096.0
2019-04-23 15:00:00,113.81,113.87,113.66,113.81,432703.0,95.862,95.9125,95.7356,95.862,432703.0
2019-04-23 15:30:00,113.81,113.92,113.7,113.74,903161.0,95.862,95.9546,95.7693,95.803,903161.0
2019-04-24 09:30:00,113.26,113.7,112.81,113.61,1031279.0,95.3987,95.7693,95.0197,95.6935,1031279.0
2019-04-24 10:00:00,113.61,113.61,112.91,113.06,645545.0,95.6935,95.6935,95.1039,95.2303,645545.0
2019-04-24 10:30:00,113.06,113.36,113.03,113.31,370050.0,95.2303,95.483,95.205,95.4408,370050.0
2019-04-24 11:00:00,113.3,113.39,113.16,113.33,364992.0,95.4324,95.5082,95.3145,95.4577,364992.0
2019-04-24 11:30:00,113.34,113.64,113.32,113.63,273630.0,95.4661,95.7188,95.4493,95.7104,273630.0
2019-04-24 12:00:00,113.62,113.77,113.5,113.74,316673.0,95.702,95.8283,95.6009,95.803,316673.0
2019-04-24 12:30:00,113.74,113.95,113.69,113.74,270639.0,95.803,95.9799,95.7609,95.803,270639.0
2019-04-24 13:00:00,113.74,113.74,113.28,113.55,431632.0,95.803,95.803,95.4156,95.643,431632.0
2019-04-24 13:30:00,113.54,113.64,113.39,113.58,276130.0,95.6346,95.7188,95.5082,95.6683,276130.0
2019-04-24 14:00:00,113.58,113.82,113.55,113.78,316313.0,95.6683,95.8704,95.643,95.8367,316313.0
2019-04-24 14:30:00,113.78,113.99,113.78,113.95,328860.0,95.8367,96.0136,95.8367,95.9799,328860.0
2019-04-24 15:00:00,113.96,114.15,113.95,114.03,448433.0,95.9883,96.1484,95.9799,96.0473,448433.0
2019-04-24 15:30:00,114.03,114.08,113.54,113.56,1019800.0,96.0473,96.0894,95.6346,95.6514,1019800.0
2019-04-25 09:30:00,113.01,113.54,112.5,113.26,1227837.0,95.1882,95.6346,94.7586,95.3987,1227837.0
2019-04-25 10:00:00,113.25,113.43,113.09,113.12,747260.0,95.3903,95.5419,95.2555,95.2808,747260.0
2019-04-25 10:30:00,113.13,113.37,112.86,113.35,738586.0,95.2892,95.4914,95.0618,95.4745,738586.0
2019-04-25 11:00:00,113.37,114.06,113.34,113.77,536467.0,95.4914,96.0726,95.4661,95.8283,536467.0
2019-04-25 11:30:00,113.77,114.09,113.74,114.01,368198.0,95.8283,96.0978,95.803,96.0304,368198.0
2019-04-25 12:00:00,114.01,114.11,113.79,114.03,319771.0,96.0304,96.1147,95.8451,96.0473,319771.0
2019-04-25 12:30:00,114.03,114.15,113.95,114.01,338044.0,96.0473,96.1484,95.9799,96.0304,338044.0
2019-04-25 13:00:00,114.0,114.08,113.75,113.86,272918.0,96.022,96.0894,95.8115,95.9041,272918.0
2019-04-25 13:30:00,113.86,113.99,113.8,113.97,347974.0,95.9041,96.0136,95.8536,95.9968,347974.0
2019-04-25 14:00:00,113.97,114.09,113.96,114.03,262140.0,95.9968,96.0978,95.9883,96.0473,262140.0
2019-04-25 14:30:00,114.03,114.04,113.91,113.98,307021.0,96.0473,96.0557,95.9462,96.0052,307021.0
2019-04-25 15:00:00,113.98,114.02,113.69,113.96,409359.0,96.0052,96.0389,95.7609,95.9883,409359.0
2019-04-25 15:30:00,113.97,114.02,113.6,113.62,985970.0,95.9968,96.0389,95.6851,95.702,985970.0
2019-04-26 09:30:00,113.95,114.58,113.87,114.08,918592.0,95.9799,96.5106,95.9125,96.0894,918592.0
2019-04-26 10:00:00,114.08,114.19,113.6,114.15,744803.0,96.0894,96.1821,95.6851,96.1484,744803.0
2019-04-26 10:30:00,114.15,114.21,113.75,113.91,431911.0,96.1484,96.1989,95.8115,95.9462,431911.0
2019-04-26 11:00:00,113.93,114.09,113.63,114.0,521629.0,95.9631,96.0978,95.7104,96.022,521629.0
2019-04-26 11:30:00,114.0,114.15,113.99,114.03,430319.0,96.022,96.1484,96.0136,96.0473,430319.0
2019-04-26 12:00:00,114.04,114.11,113.91,113.92,271643.0,96.0557,96.1147,95.9462,95.9546,271643.0
2019-04-26 12:30:00,113.93,114.13,113.87,114.11,267052.0,95.9631,96.1315,95.9125,96.1147,267052.0
2019-04-26 13:00:00,114.12,114.16,114.03,114.11,226707.0,96.1231,96.1568,96.0473,96.1147,226707.0
2019-04-26 13:30:00,114.11,114.17,113.95,114.14,264924.0,96.1147,96.1652,95.9799,96.1399,264924.0
2019-04-26 14:00:00,114.14,114.17,113.87,114.11,361581.0,96.1399,96.1652,95.9125,96.1147,361581.0
2019-04-26 14:30:00,114.11,114.2,113.99,114.13,281391.0,96.1147,96.1905,96.0136,96.1315,281391.0
2019-04-26 15:00:00,114.14,114.28,114.11,114.14,408941.0,96.1399,96.2579,96.1147,96.1399,408941.0
2019-04-26 15:30:00,114.13,114.47,114.11,114.44,846295.0,96.1315,96.4179,96.1147,96.3926,846295.0
2019-04-29 09:30:00,114.6,116.49,114.44,116.25,2118436.0,96.5274,98.1193,96.3926,97.9172,2118436.0
2019-04-29 10:00:00,116.26,116.6,115.93,116.0,997327.0,97.9256,98.212,97.6477,97.7066,997327.0
2019-04-29 10:30:00,116.0,116.47,115.96,116.25,772857.0,97.7066,98.1025,97.6729,97.9172,772857.0
2019-04-29 11:00:00,116.25,116.7,116.18,116.48,866505.0,97.9172,98.2962,97.8582,98.1109,866505.0
2019-04-29 11:30:00,116.48,116.83,116.47,116.73,684633.0,98.1109,98.4057,98.1025,98.3215,684633.0
2019-04-29 12:00:00,116.73,116.87,116.56,116.78,561685.0,98.3215,98.4394,98.1783,98.3636,561685.0
2019-04-29 12:30:00,116.78,116.83,116.57,116.8,382420.0,98.3636,98.4057,98.1867,98.3805,382420.0
2019-04-29 13:00:00,116.81,116.93,116.61,116.81,553952.0,98.3889,98.49,98.2204,98.3889,553952.0
2019-04-29 13:30:00,116.81,116.92,116.78,116.87,421215.0,98.3889,98.4815,98.3636,98.4394,421215.0
2019-04-29 14:00:00,116.87,117.16,116.86,116.89,737395.0,98.4394,98.6837,98.431,98.4563,737395.0
2019-04-29 14:30:00,116.89,116.89,116.36,116.38,938249.0,98.4563,98.4563,98.0099,98.0267,938249.0
2019-04-29 15:00:00,116.39,116.85,116.37,116.62,653603.0,98.0351,98.4226,98.0183,98.2288,653603.0
2019-04-29 15:30:00,116.61,116.64,116.11,116.12,1339283.0,98.2204,98.2457,97.7993,97.8077,1339283.0
2019-04-30 09:30:00,116.43,116.73,115.8,116.14,1186675.0,98.0688,98.3215,97.5382,97.8245,1186675.0
2019-04-30 10:00:00,116.14,116.41,115.83,116.41,710782.0,97.8245,98.052,97.5634,98.052,710782.0
2019-04-30 10:30:00,116.41,116.5,115.88,115.96,516577.0,98.052,98.1278,97.6055,97.6729,516577.0
2019-04-30 11:00:00,115.96,115.96,115.37,115.44,747150.0,97.6729,97.6729,97.176,97.2349,747150.0
2019-04-30 11:30:00,115.44,115.71,115.3,115.58,476458.0,97.2349,97.4624,97.117,97.3529,476458.0
2019-04-30 12:00:00,115.58,115.64,115.33,115.39,399622.0,97.3529,97.4034,97.1423,97.1928,399622.0
2019-04-30 12:30:00,115.38,115.5,115.26,115.37,349411.0,97.1844,97.2855,97.0833,97.176,349411.0
2019-04-30 13:00:00,115.37,115.56,115.35,115.56,404716.0,97.176,97.336,97.1591,97.336,404716.0
2019-04-30 13:30:00,115.55,115.74,115.44,115.49,298791.0,97.3276,97.4876,97.2349,97.2771,298791.0
2019-04-30 14:00:00,115.5,115.81,115.49,115.72,361878.0,97.2855,97.5466,97.2771,97.4708,361878.0
2019-04-30 14:30:00,115.72,115.72,115.46,115.6,380225.0,97.4708,97.4708,97.2518,97.3697,380225.0
2019-04-30 15:00:00,115.6,115.75,115.58,115.6,420689.0,97.3697,97.496,97.3529,97.3697,420689.0
2019-04-30 15:30:00,115.6,116.28,115.56,116.02,1411754.0,97.3697,97.9425,97.336,97.7235,1411754.0
2019-05-01 09:30:00,115.72,117.0,115.61,116.69,838944.0,97.4708,98.5489,97.3781,98.2878,838944.0
2019-05-01 10:00:00,116.67,116.77,115.96,115.97,916076.0,98.271,98.3552,97.6729,97.6814,916076.0
2019-05-01 10:30:00,115.96,116.36,115.92,116.16,453991.0,97.6729,98.0099,97.6392,97.8414,453991.0
2019-05-01 11:00:00,116.15,116.31,115.91,116.08,380436.0,97.833,97.9677,97.6308,97.774,380436.0
2019-05-01 11:30:00,116.07,116.26,115.98,115.99,310572.0,97.7656,97.9256,97.6898,97.6982,310572.0
2019-05-01 12:00:00,115.99,115.99,115.52,115.64,313048.0,97.6982,97.6982,97.3023,97.4034,313048.0
2019-05-01 12:30:00,115.65,115.77,115.4,115.63,489427.0,97.4118,97.5129,97.2012,97.395,489427.0
2019-05-01 13:00:00,115.63,115.8,115.55,115.72,452581.0,97.395,97.5382,97.3276,97.4708,452581.0
2019-05-01 13:30:00,115.72,115.93,115.63,115.92,283525.0,97.4708,97.6477,97.395,97.6392,283525.0
2019-05-01 14:00:00,115.93,116.11,115.27,115.83,771298.0,97.6477,97.7993,97.0917,97.5634,771298.0
2019-05-01 14:30:00,115.84,116.58,115.82,116.31,972310.0,97.5719,98.1952,97.555,97.9677,972310.0
2019-05-01 15:00:00,116.31,116.39,116.05,116.18,609096.0,97.9677,98.0351,97.7487,97.8582,609096.0
2019-05-01 15:30:00,116.17,116.18,115.11,115.13,1313799.0,97.8498,97.8582,96.957,96.9738,1313799.0
2019-05-02 09:30:00,115.17,115.78,115.08,115.55,912528.0,97.0075,97.5213,96.9317,97.3276,912528.0
2019-05-02 10:00:00,115.56,115.67,115.34,115.48,476617.0,97.336,97.4287,97.1507,97.2686,476617.0
2019-05-02 10:30:00,115.48,115.59,115.15,115.18,491960.0,97.2686,97.3613,96.9907,97.0159,491960.0
2019-05-02 11:00:00,115.19,115.56,114.93,114.93,644311.0,97.0244,97.336,96.8054,96.8054,644311.0
2019-05-02 11:30:00,114.94,115.35,114.58,114.97,693423.0,96.8138,97.1591,96.5106,96.8391,693423.0
2019-05-02 12:00:00,114.97,115.38,114.9,115.27,462750.0,96.8391,97.1844,96.7801,97.0917,462750.0
2019-05-02 12:30:00,115.27,115.59,115.19,115.33,413263.0,97.0917,97.3613,97.0244,97.1423,413263.0
2019-05-02 13:00:00,115.33,115.64,115.24,115.47,401133.0,97.1423,97.4034,97.0665,97.2602,401133.0
2019-05-02 13:30:00,115.46,115.64,115.32,115.32,414482.0,97.2518,97.4034,97.1339,97.1339,414482.0
2019-05-02 14:00:00,115.32,115.55,115.2,115.27,354015.0,97.1339,97.3276,97.0328,97.0917,354015.0
2019-05-02 14:30:00,115.26,115.43,115.11,115.16,331975.0,97.0833,97.2265,96.957,96.9991,331975.0
2019-05-02 15:00:00,115.15,115.44,115.12,115.35,389520.0,96.9907,97.2349,96.9654,97.1591,389520.0
2019-05-02 15:30:00,115.34,115.46,115.17,115.45,714846.0,97.1507,97.2518,97.0075,97.2434,714846.0
2019-05-03 09:30:00,116.0,116.68,115.94,116.49,1033621.0,97.7066,98.2794,97.6561,98.1193,1033621.0
2019-05-03 10:00:00,116.49,116.49,115.67,115.78,577424.0,98.1193,98.1193,97.4287,97.5213,577424.0
2019-05-03 10:30:00,115.78,116.16,115.77,116.11,554248.0,97.5213,97.8414,97.5129,97.7993,554248.0
2019-05-03 11:00:00,116.11,116.42,116.1,116.31,425511.0,97.7993,98.0604,97.7909,97.9677,425511.0
2019-05-03 11:30:00,116.31,116.39,116.08,116.33,403851.0,97.9677,98.0351,97.774,97.9846,403851.0
2019-05-03 12:00:00,116.33,116.63,116.25,116.57,388493.0,97.9846,98.2373,97.9172,98.1867,388493.0
2019-05-03 12:30:00,116.56,116.61,116.31,116.33,341945.0,98.1783,98.2204,97.9677,97.9846,341945.0
2019-05-03 13:00:00,116.33,116.51,116.3,116.37,355427.0,97.9846,98.1362,97.9593,98.0183,355427.0
2019-05-03 13:30:00,116.36,116.43,116.29,116.34,178287.0,98.0099,98.0688,97.9509,97.993,178287.0
2019-05-03 14:00:00,116.34,116.34,116.13,116.3,288501.0,97.993,97.993,97.8161,97.9593,288501.0
2019-05-03 14:30:00,116.3,116.33,116.18,116.26,306311.0,97.9593,97.9846,97.8582,97.9256,306311.0
2019-05-03 15:00:00,116.26,116.26,115.99,116.16,354662.0,97.9256,97.9256,97.6982,97.8414,354662.0
2019-05-03 15:30:00,116.16,116.28,116.02,116.08,828015.0,97.8414,97.9425,97.7235,97.774,828015.0
2019-05-06 09:30:00,114.18,114.73,113.72,114.73,1551655.0,96.1736,96.6369,95.7862,96.6369,1551655.0
2019-05-06 10:00:00,114.73,114.93,114.39,114.89,634575.0,96.6369,96.8054,96.3505,96.7717,634575.0
2019-05-06 10:30:00,114.88,115.12,114.71,114.9,489844.0,96.7632,96.9654,96.6201,96.7801,489844.0
2019-05-06 11:00:00,114.91,115.34,114.53,115.32,475643.0,96.7885,97.1507,96.4684,97.1339,475643.0
2019-05-06 11:30:00,115.33,115.33,114.58,114.64,528747.0,97.1423,97.1423,96.5106,96.5611,528747.0
2019-05-06 12:00:00,114.66,115.03,114.51,114.9,410274.0,96.5779,96.8896,96.4516,96.7801,410274.0
2019-05-06 12:30:00,114.9,115.04,114.73,114.95,459960.0,96.7801,96.898,96.6369,96.8222,459960.0
2019-05-06 13:00:00,114.94,115.15,114.8,115.13,298400.0,96.8138,96.9907,96.6959,96.9738,298400.0
2019-05-06 13:30:00,115.14,115.18,114.89,114.95,298062.0,96.9822,97.0159,96.7717,96.8222,298062.0
2019-05-06 14:00:00,114.96,115.0,114.79,114.97,311500.0,96.8306,96.8643,96.6874,96.8391,311500.0
2019-05-06 14:30:00,114.97,115.41,114.94,115.38,391147.0,96.8391,97.2097,96.8138,97.1844,391147.0
2019-05-06 15:00:00,115.38,115.47,115.26,115.35,375170.0,97.1844,97.2602,97.0833,97.1591,375170.0
2019-05-06 15:30:00,115.35,115.45,114.93,115.1,864560.0,97.1591,97.2434,96.8054,96.9486,864560.0
2019-05-07 09:30:00,114.03,114.03,113.47,113.83,1334241.0,96.0473,96.0473,95.5756,95.8788,1334241.0
2019-05-07 10:00:00,113.82,113.94,113.16,113.92,853019.0,95.8704,95.9715,95.3145,95.9546,853019.0
2019-05-07 10:30:00,113.92,113.97,113.2,113.38,740308.0,95.9546,95.9968,95.3482,95.4998,740308.0
2019-05-07 11:00:00,113.37,113.64,113.19,113.49,623128.0,95.4914,95.7188,95.3398,95.5925,623128.0
2019-05-07 11:30:00,113.49,113.72,113.28,113.46,500302.0,95.5925,95.7862,95.4156,95.5672,500302.0
2019-05-07 12:00:00,113.44,113.84,113.28,113.81,470306.0,95.5503,95.8873,95.4156,95.862,470306.0
2019-05-07 12:30:00,113.81,113.85,113.54,113.54,411327.0,95.862,95.8957,95.6346,95.6346,411327.0
2019-05-07 13:00:00,113.55,113.6,113.05,113.13,419013.0,95.643,95.6851,95.2218,95.2892,419013.0
2019-05-07 13:30:00,113.12,113.2,112.82,112.99,577229.0,95.2808,95.3482,95.0281,95.1713,577229.0
2019-05-07 14:00:00,112.99,113.19,112.56,112.59,642630.0,95.1713,95.3398,94.8091,94.8344,642630.0
2019-05-07 14:30:00,112.6,113.0,112.36,112.91,812990.0,94.8428,95.1797,94.6407,95.1039,812990.0
2019-05-07 15:00:00,112.91,112.95,112.55,112.59,629419.0,95.1039,95.1376,94.8007,94.8344,629419.0
2019-05-07 15:30:00,112.59,113.19,112.28,113.17,2023248.0,94.8344,95.3398,94.5733,95.3229,2023248.0
2019-05-08 09:30:00,112.66,113.17,112.46,112.98,1214511.0,94.8933,95.3229,94.7249,95.1629,1214511.0
2019-05-08 10:00:00,112.98,113.38,112.91,113.31,529326.0,95.1629,95.4998,95.1039,95.4408,529326.0
2019-05-08 10:30:00,113.31,113.43,112.91,113.42,571389.0,95.4408,95.5419,95.1039,95.5335,571389.0
2019-05-08 11:00:00,113.41,113.63,113.05,113.11,746562.0,95.5251,95.7104,95.2218,95.2724,746562.0
2019-05-08 11:30:00,113.13,113.48,112.81,113.39,513999.0,95.2892,95.584,95.0197,95.5082,513999.0
2019-05-08 12:00:00,113.39,113.43,113.02,113.23,337822.0,95.5082,95.5419,95.1966,95.3735,337822.0
2019-05-08 12:30:00,113.23,113.41,113.12,113.41,257608.0,95.3735,95.5251,95.2808,95.5251,257608.0
2019-05-08 13:00:00,113.41,113.59,113.31,113.46,267385.0,95.5251,95.6767,95.4408,95.5672,267385.0
2019-05-08 13:30:00,113.46,113.52,113.28,113.4,267112.0,95.5672,95.6177,95.4156,95.5166,267112.0
2019-05-08 14:00:00,113.42,113.52,113.26,113.48,304144.0,95.5335,95.6177,95.3987,95.584,304144.0
2019-05-08 14:30:00,113.49,113.6,113.34,113.41,237322.0,95.5925,95.6851,95.4661,95.5251,237322.0
2019-05-08 15:00:00,113.42,113.67,113.38,113.59,308623.0,95.5335,95.7441,95.4998,95.6767,308623.0
2019-05-08 15:30:00,113.59,113.6,112.52,112.63,1100538.0,95.6767,95.6851,94.7754,94.8681,1100538.0
2019-05-09 09:30:00,111.14,111.85,110.58,111.12,1722723.0,93.6131,94.2111,93.1414,93.5962,1722723.0
2019-05-09 10:00:00,111.13,111.36,110.86,111.05,707105.0,93.6046,93.7984,93.3772,93.5372,707105.0
2019-05-09 10:30:00,111.05,111.46,110.76,111.29,609902.0,93.5372,93.8826,93.293,93.7394,609902.0
2019-05-09 11:00:00,111.28,111.74,111.02,111.08,524520.0,93.731,94.1184,93.512,93.5625,524520.0
2019-05-09 11:30:00,111.09,111.78,111.09,111.58,434932.0,93.5709,94.1521,93.5709,93.9837,434932.0
2019-05-09 12:00:00,111.58,112.05,111.46,111.91,639096.0,93.9837,94.3795,93.8826,94.2616,639096.0
2019-05-09 12:30:00,111.92,112.66,111.92,112.37,871568.0,94.27,94.8933,94.27,94.6491,871568.0
2019-05-09 13:00:00,112.34,112.51,112.12,112.25,389233.0,94.6238,94.767,94.4385,94.548,389233.0
2019-05-09 13:30:00,112.24,112.74,112.15,112.41,399516.0,94.5396,94.9607,94.4638,94.6828,399516.0
2019-05-09 14:00:00,112.45,112.59,112.13,112.37,405107.0,94.7165,94.8344,94.4469,94.6491,405107.0
2019-05-09 14:30:00,112.36,112.56,112.03,112.06,336335.0,94.6407,94.8091,94.3627,94.388,336335.0
2019-05-09 15:00:00,112.06,112.35,111.84,112.34,517305.0,94.388,94.6322,94.2027,94.6238,517305.0
2019-05-09 15:30:00,112.34,112.56,112.14,112.5,1271459.0,94.6238,94.8091,94.4554,94.7586,1271459.0
2019-05-10 09:30:00,111.75,112.36,111.55,112.03,963896.0,94.1269,94.6407,93.9584,94.3627,963896.0
2019-05-10 10:00:00,112.02,112.23,111.52,111.61,662976.0,94.3543,94.5312,93.9331,94.0089,662976.0
2019-05-10 10:30:00,111.59,111.62,110.79,110.82,872030.0,93.9921,94.0174,93.3182,93.3435,872030.0
2019-05-10 11:00:00,110.8,111.48,110.54,111.16,647233.0,93.3267,93.8994,93.1077,93.6299,647233.0
2019-05-10 11:30:00,111.16,111.31,110.81,111.03,831284.0,93.6299,93.7562,93.3351,93.5204,831284.0
2019-05-10 12:00:00,111.02,111.9,110.97,111.84,668705.0,93.512,94.2532,93.4699,94.2027,668705.0
2019-05-10 12:30:00,111.84,112.24,111.79,112.11,456650.0,94.2027,94.5396,94.1605,94.4301,456650.0
2019-05-10 13:00:00,112.12,112.33,111.99,112.09,689049.0,94.4385,94.6154,94.329,94.4132,689049.0
2019-05-10 13:30:00,112.1,112.27,111.9,112.03,519638.0,94.4217,94.5648,94.2532,94.3627,519638.0
2019-05-10 14:00:00,112.03,112.16,111.73,111.91,382141.0,94.3627,94.4722,94.11,94.2616,382141.0
2019-05-10 14:30:00,111.9,112.32,111.76,112.14,480372.0,94.2532,94.607,94.1353,94.4554,480372.0
2019-05-10 15:00:00,112.16,112.84,112.1,112.71,551602.0,94.4722,95.045,94.4217,94.9355,551602.0
2019-05-10 15:30:00,112.72,112.76,112.05,112.56,1308919.0,94.9439,94.9776,94.3795,94.8091,1308919.0
2019-05-13 09:30:00,110.08,110.45,109.53,109.73,1866135.0,92.7202,93.0319,92.257,92.4254,1866135.0
2019-05-13 10:00:00,109.73,109.94,109.22,109.89,1143218.0,92.4254,92.6023,91.9958,92.5602,1143218.0
2019-05-13 10:30:00,109.89,110.27,109.49,109.73,625412.0,92.5602,92.8803,92.2233,92.4254,625412.0
2019-05-13 11:00:00,109.73,109.88,109.36,109.75,563228.0,92.4254,92.5518,92.1138,92.4423,563228.0
2019-05-13 11:30:00,109.75,109.88,109.44,109.88,507882.0,92.4423,92.5518,92.1811,92.5518,507882.0
2019-05-13 12:00:00,109.88,109.98,109.37,109.47,390706.0,92.5518,92.636,92.1222,92.2064,390706.0
2019-05-13 12:30:00,109.47,109.6,109.21,109.34,538701.0,92.2064,92.3159,91.9874,92.0969,538701.0
2019-05-13 13:00:00,109.33,109.38,109.11,109.22,456472.0,92.0885,92.1306,91.9032,91.9958,456472.0
2019-05-13 13:30:00,109.21,109.75,109.17,109.56,604903.0,91.9874,92.4423,91.9537,92.2822,604903.0
2019-05-13 14:00:00,109.56,109.88,109.33,109.71,650349.0,92.2822,92.5518,92.0885,92.4086,650349.0
2019-05-13 14:30:00,109.71,110.16,109.56,109.98,565164.0,92.4086,92.7876,92.2822,92.636,565164.0
2019-05-13 15:00:00,109.99,110.16,109.38,109.45,678844.0,92.6444,92.7876,92.1306,92.1896,678844.0
2019-05-13 15:30:00,109.45,109.56,108.98,109.43,1782344.0,92.1896,92.2822,91.7937,92.1727,1782344.0
2019-05-14 09:30:00,109.74,110.55,109.5,110.19,1172801.0,92.4338,93.1161,92.2317,92.8129,1172801.0
2019-05-14 10:00:00,110.19,110.75,110.1,110.67,647411.0,92.8129,93.2846,92.7371,93.2172,647411.0
2019-05-14 10:30:00,110.65,110.95,110.65,110.95,630961.0,93.2003,93.453,93.2003,93.453,630961.0
2019-05-14 11:00:00,110.95,111.47,110.94,111.3,660918.0,93.453,93.891,93.4446,93.7478,660918.0
2019-05-14 11:30:00,111.3,111.7,111.29,111.61,449972.0,93.7478,94.0847,93.7394,94.0089,449972.0
2019-05-14 12:00:00,111.62,111.72,111.28,111.33,427403.0,94.0174,94.1016,93.731,93.7731,427403.0
2019-05-14 12:30:00,111.33,111.35,111.09,111.11,412955.0,93.7731,93.7899,93.5709,93.5878,412955.0
2019-05-14 13:00:00,111.12,111.47,111.07,111.35,341246.0,93.5962,93.891,93.5541,93.7899,341246.0
2019-05-14 13:30:00,111.35,111.45,111.25,111.38,337851.0,93.7899,93.8742,93.7057,93.8152,337851.0
2019-05-14 14:00:00,111.37,111.46,111.11,111.29,425163.0,93.8068,93.8826,93.5878,93.7394,425163.0
2019-05-14 14:30:00,111.3,111.33,110.83,110.84,436316.0,93.7478,93.7731,93.3519,93.3604,436316.0
2019-05-14 15:00:00,110.84,111.05,110.79,110.88,508464.0,93.3604,93.5372,93.3182,93.3941,508464.0
2019-05-14 15:30:00,110.87,110.88,110.24,110.34,1336073.0,93.3856,93.3941,92.855,92.9392,1336073.0
2019-05-15 09:30:00,109.21,109.46,108.69,109.02,1076548.0,91.9874,92.198,91.5494,91.8274,1076548.0
2019-05-15 10:00:00,109.01,109.54,108.63,109.48,1094216.0,91.819,92.2654,91.4989,92.2148,1094216.0
2019-05-15 10:30:00,109.48,110.07,109.41,109.95,691233.0,92.2148,92.7118,92.1559,92.6107,691233.0
2019-05-15 11:00:00,109.95,110.42,109.62,110.33,655060.0,92.6107,93.0066,92.3328,92.9308,655060.0
2019-05-15 11:30:00,110.33,110.86,110.21,110.81,596009.0,92.9308,93.3772,92.8297,93.3351,596009.0
2019-05-15 12:00:00,110.8,110.9,110.38,110.49,354872.0,93.3267,93.4109,92.9729,93.0656,354872.0
2019-05-15 12:30:00,110.5,110.59,110.34,110.46,344942.0,93.074,93.1498,92.9392,93.0403,344942.0
2019-05-15 13:00:00,110.47,110.59,110.07,110.09,454354.0,93.0487,93.1498,92.7118,92.7286,454354.0
2019-05-15 13:30:00,110.09,110.47,110.07,110.41,239810.0,92.7286,93.0487,92.7118,92.9982,239810.0
2019-05-15 14:00:00,110.41,110.51,110.24,110.41,329320.0,92.9982,93.0824,92.855,92.9982,329320.0
2019-05-15 14:30:00,110.41,110.52,110.19,110.24,263393.0,92.9982,93.0908,92.8129,92.855,263393.0
2019-05-15 15:00:00,110.24,110.41,110.13,110.37,345608.0,92.855,92.9982,92.7623,92.9645,345608.0
2019-05-15 15:30:00,110.36,110.38,109.84,109.95,1087822.0,92.9561,92.9729,92.5181,92.6107,1087822.0
2019-05-16 09:30:00,110.62,111.65,110.59,111.39,1272432.0,93.1751,94.0426,93.1498,93.8236,1272432.0
2019-05-16 10:00:00,111.4,111.54,111.25,111.51,709655.0,93.832,93.95,93.7057,93.9247,709655.0
2019-05-16 10:30:00,111.51,111.51,110.92,111.41,626129.0,93.9247,93.9247,93.4277,93.8405,626129.0
2019-05-16 11:00:00,111.4,111.9,111.31,111.87,547920.0,93.832,94.2532,93.7562,94.2279,547920.0
2019-05-16 11:30:00,111.88,112.13,111.84,111.91,535321.0,94.2364,94.4469,94.2027,94.2616,535321.0
2019-05-16 12:00:00,111.91,112.17,111.74,112.14,381176.0,94.2616,94.4806,94.1184,94.4554,381176.0
2019-05-16 12:30:00,112.14,112.14,111.82,111.91,334443.0,94.4554,94.4554,94.1858,94.2616,334443.0
2019-05-16 13:00:00,111.92,111.93,111.68,111.83,402386.0,94.27,94.2785,94.0679,94.1942,402386.0
2019-05-16 13:30:00,111.82,111.87,111.67,111.7,311624.0,94.1858,94.2279,94.0595,94.0847,311624.0
2019-05-16 14:00:00,111.69,111.85,111.61,111.84,332282.0,94.0763,94.2111,94.0089,94.2027,332282.0
2019-05-16 14:30:00,111.83,111.91,111.54,111.67,296802.0,94.1942,94.2616,93.95,94.0595,296802.0
2019-05-16 15:00:00,111.66,111.7,111.33,111.58,447195.0,94.051,94.0847,93.7731,93.9837,447195.0
2019-05-16 15:30:00,111.58,111.59,111.17,111.36,1065979.0,93.9837,93.9921,93.6383,93.7984,1065979.0
2019-05-17 09:30:00,110.0,110.86,109.82,110.46,1169493.0,92.6528,93.3772,92.5012,93.0403,1169493.0
2019-05-17 10:00:00,110.42,110.96,110.42,110.9,700167.0,93.0066,93.4614,93.0066,93.4109,700167.0
2019-05-17 10:30:00,110.9,111.33,110.84,111.16,608090.0,93.4109,93.7731,93.3604,93.6299,608090.0
2019-05-17 11:00:00,111.15,111.49,111.14,111.39,524117.0,93.6215,93.9079,93.6131,93.8236,524117.0
2019-05-17 11:30:00,111.4,111.45,111.07,111.2,437976.0,93.832,93.8742,93.5541,93.6636,437976.0
2019-05-17 12:00:00,111.2,111.33,110.99,111.27,525407.0,93.6636,93.7731,93.4867,93.7226,525407.0
2019-05-17 12:30:00,111.28,111.66,111.22,111.57,323263.0,93.731,94.051,93.6804,93.9752,323263.0
2019-05-17 13:00:00,111.56,111.75,111.51,111.55,288062.0,93.9668,94.1269,93.9247,93.9584,288062.0
2019-05-17 13:30:00,111.56,111.63,111.39,111.46,346198.0,93.9668,94.0258,93.8236,93.8826,346198.0
2019-05-17 14:00:00,111.48,111.53,111.27,111.34,264972.0,93.8994,93.9415,93.7226,93.7815,264972.0
2019-05-17 14:30:00,111.34,111.38,111.14,111.34,286333.0,93.7815,93.8152,93.6131,93.7815,286333.0
2019-05-17 15:00:00,111.34,111.38,110.78,110.96,680571.0,93.7815,93.8152,93.3098,93.4614,680571.0
2019-05-17 15:30:00,110.96,110.96,110.51,110.73,1193254.0,93.4614,93.4614,93.0824,93.2677,1193254.0
2019-05-20 09:30:00,110.58,111.35,110.37,111.13,792786.0,93.1414,93.7899,92.9645,93.6046,792786.0
2019-05-20 10:00:00,111.13,111.69,111.08,111.59,763566.0,93.6046,94.0763,93.5625,93.9921,763566.0
2019-05-20 10:30:00,111.58,111.81,111.45,111.56,474966.0,93.9837,94.1774,93.8742,93.9668,474966.0
2019-05-20 11:00:00,111.56,111.63,111.21,111.43,483521.0,93.9668,94.0258,93.672,93.8573,483521.0
2019-05-20 11:30:00,111.42,111.56,111.23,111.45,413076.0,93.8489,93.9668,93.6889,93.8742,413076.0
2019-05-20 12:00:00,111.45,111.81,111.39,111.67,346710.0,93.8742,94.1774,93.8236,94.0595,346710.0
2019-05-20 12:30:00,111.68,111.79,111.53,111.55,372809.0,94.0679,94.1605,93.9415,93.9584,372809.0
2019-05-20 13:00:00,111.55,111.58,111.41,111.52,299093.0,93.9584,93.9837,93.8405,93.9331,299093.0
2019-05-20 13:30:00,111.52,111.58,111.42,111.48,291515.0,93.9331,93.9837,93.8489,93.8994,291515.0
2019-05-20 14:00:00,111.47,111.52,111.3,111.3,293448.0,93.891,93.9331,93.7478,93.7478,293448.0
2019-05-20 14:30:00,111.3,111.31,110.96,111.09,418823.0,93.7478,93.7562,93.4614,93.5709,418823.0
2019-05-20 15:00:00,111.1,111.21,110.93,111.1,436244.0,93.5794,93.672,93.4362,93.5794,436244.0
2019-05-20 15:30:00,111.1,111.4,111.02,111.32,905196.0,93.5794,93.832,93.512,93.7647,905196.0
2019-05-21 09:30:00,111.44,111.88,111.33,111.56,717513.0,93.8657,94.2364,93.7731,93.9668,717513.0
2019-05-21 10:00:00,111.57,111.66,111.32,111.33,445165.0,93.9752,94.051,93.7647,93.7731,445165.0
2019-05-21 10:30:00,111.34,111.58,111.21,111.55,706918.0,93.7815,93.9837,93.672,93.9584,706918.0
2019-05-21 11:00:00,111.55,111.87,111.45,111.68,378125.0,93.9584,94.2279,93.8742,94.0679,378125.0
2019-05-21 11:30:00,111.69,111.71,111.34,111.38,323944.0,94.0763,94.0932,93.7815,93.8152,323944.0
2019-05-21 12:00:00,111.39,111.55,111.3,111.53,328025.0,93.8236,93.9584,93.7478,93.9415,328025.0
2019-05-21 12:30:00,111.53,111.58,111.43,111.56,257977.0,93.9415,93.9837,93.8573,93.9668,257977.0
2019-05-21 13:00:00,111.57,111.76,111.52,111.72,239375.0,93.9752,94.1353,93.9331,94.1016,239375.0
2019-05-21 13:30:00,111.71,111.79,111.62,111.72,208137.0,94.0932,94.1605,94.0174,94.1016,208137.0
2019-05-21 14:00:00,111.73,111.73,111.51,111.67,236595.0,94.11,94.11,93.9247,94.0595,236595.0
2019-05-21 14:30:00,111.68,111.69,111.58,111.62,222443.0,94.0679,94.0763,93.9837,94.0174,222443.0
2019-05-21 15:00:00,111.62,111.76,111.54,111.7,302120.0,94.0174,94.1353,93.95,94.0847,302120.0
2019-05-21 15:30:00,111.69,111.92,111.68,111.76,847286.0,94.0763,94.27,94.0679,94.1353,847286.0
2019-05-22 09:30:00,111.4,111.79,111.06,111.29,641476.0,93.832,94.1605,93.5457,93.7394,641476.0
2019-05-22 10:00:00,111.29,111.5,110.97,111.09,556940.0,93.7394,93.9163,93.4699,93.5709,556940.0
2019-05-22 10:30:00,111.07,111.16,110.82,110.94,526488.0,93.5541,93.6299,93.3435,93.4446,526488.0
2019-05-22 11:00:00,110.94,111.22,110.77,111.2,403190.0,93.4446,93.6804,93.3014,93.6636,403190.0
2019-05-22 11:30:00,111.21,111.28,110.96,111.16,359453.0,93.672,93.731,93.4614,93.6299,359453.0
2019-05-22 12:00:00,111.16,111.21,110.98,110.98,265118.0,93.6299,93.672,93.4783,93.4783,265118.0
2019-05-22 12:30:00,110.98,111.05,110.83,110.92,291062.0,93.4783,93.5372,93.3519,93.4277,291062.0
2019-05-22 13:00:00,110.92,111.05,110.81,111.02,333260.0,93.4277,93.5372,93.3351,93.512,333260.0
2019-05-22 13:30:00,111.02,111.16,110.92,111.08,309107.0,93.512,93.6299,93.4277,93.5625,309107.0
2019-05-22 14:00:00,111.08,111.1,110.88,110.98,321199.0,93.5625,93.5794,93.3941,93.4783,321199.0
2019-05-22 14:30:00,110.99,111.16,110.99,111.06,345363.0,93.4867,93.6299,93.4867,93.5457,345363.0
2019-05-22 15:00:00,111.06,111.14,110.97,111.03,316045.0,93.5457,93.6131,93.4699,93.5204,316045.0
2019-05-22 15:30:00,111.03,111.06,110.75,110.79,840484.0,93.5204,93.5457,93.2846,93.3182,840484.0
2019-05-23 09:30:00,109.64,109.79,108.33,108.5,1386669.0,92.3496,92.4759,91.2462,91.3894,1386669.0
2019-05-23 10:00:00,108.49,108.61,108.02,108.33,1174713.0,91.381,91.482,90.9851,91.2462,1174713.0
2019-05-23 10:30:00,108.32,108.84,108.24,108.77,624094.0,91.2378,91.6758,91.1704,91.6168,624094.0
2019-05-23 11:00:00,108.78,108.78,108.36,108.61,602254.0,91.6252,91.6252,91.2715,91.482,602254.0
2019-05-23 11:30:00,108.61,108.82,108.29,108.3,614011.0,91.482,91.6589,91.2125,91.2209,614011.0
2019-05-23 12:00:00,108.29,108.66,108.27,108.39,551650.0,91.2125,91.5242,91.1957,91.2967,551650.0
2019-05-23 12:30:00,108.39,108.41,108.01,108.01,630348.0,91.2967,91.3136,90.9767,90.9767,630348.0
2019-05-23 13:00:00,108.01,108.12,107.77,107.91,641863.0,90.9767,91.0693,90.7745,90.8924,641863.0
2019-05-23 13:30:00,107.9,107.95,107.75,107.91,613197.0,90.884,90.9261,90.7577,90.8924,613197.0
2019-05-23 14:00:00,107.91,108.01,107.65,107.78,497268.0,90.8924,90.9767,90.6734,90.7829,497268.0
2019-05-23 14:30:00,107.78,107.91,107.5,107.64,650072.0,90.7829,90.8924,90.5471,90.665,650072.0
2019-05-23 15:00:00,107.64,108.27,107.52,108.17,939266.0,90.665,91.1957,90.5639,91.1114,939266.0
2019-05-23 15:30:00,108.17,108.66,107.98,108.63,1986436.0,91.1114,91.5242,90.9514,91.4989,1986436.0
2019-05-24 09:30:00,109.52,109.62,109.19,109.31,953944.0,92.2485,92.3328,91.9706,92.0716,953944.0
2019-05-24 10:00:00,109.32,109.48,109.22,109.29,529105.0,92.0801,92.2148,91.9958,92.0548,529105.0
2019-05-24 10:30:00,109.3,109.69,109.28,109.38,558883.0,92.0632,92.3917,92.0464,92.1306,558883.0
2019-05-24 11:00:00,109.39,109.53,109.27,109.35,475430.0,92.139,92.257,92.038,92.1053,475430.0
2019-05-24 11:30:00,109.36,109.48,109.3,109.44,378220.0,92.1138,92.2148,92.0632,92.1811,378220.0
2019-05-24 12:00:00,109.44,109.64,109.39,109.63,251627.0,92.1811,92.3496,92.139,92.3412,251627.0
2019-05-24 12:30:00,109.63,109.89,109.6,109.89,309226.0,92.3412,92.5602,92.3159,92.5602,309226.0
2019-05-24 13:00:00,109.89,109.96,109.65,109.67,245081.0,92.5602,92.6191,92.358,92.3749,245081.0
2019-05-24 13:30:00,109.67,109.83,109.66,109.76,270951.0,92.3749,92.5096,92.3665,92.4507,270951.0
2019-05-24 14:00:00,109.76,109.79,109.68,109.73,283518.0,92.4507,92.4759,92.3833,92.4254,283518.0
2019-05-24 14:30:00,109.74,109.83,109.67,109.7,329074.0,92.4338,92.5096,92.3749,92.4001,329074.0
2019-05-24 15:00:00,109.7,109.96,109.67,109.89,375795.0,92.4001,92.6191,92.3749,92.5602,375795.0
2019-05-24 15:30:00,109.89,109.89,109.65,109.78,1169831.0,92.5602,92.5602,92.358,92.4675,1169831.0
2019-05-28 09:30:00,109.2,109.83,109.02,109.21,782797.0,91.979,92.5096,91.8274,91.9874,782797.0
2019-05-28 10:00:00,109.22,109.52,109.13,109.45,522319.0,91.9958,92.2485,91.92,92.1896,522319.0
2019-05-28 10:30:00,109.44,109.46,108.89,109.14,502855.0,92.1811,92.198,91.7179,91.9285,502855.0
2019-05-28 11:00:00,109.13,109.56,109.11,109.3,444677.0,91.92,92.2822,91.9032,92.0632,444677.0
2019-05-28 11:30:00,109.29,109.35,109.09,109.3,316992.0,92.0548,92.1053,91.8863,92.0632,316992.0
2019-05-28 12:00:00,109.29,109.52,109.26,109.34,287817.0,92.0548,92.2485,92.0295,92.0969,287817.0
2019-05-28 12:30:00,109.34,109.52,109.33,109.39,274816.0,92.0969,92.2485,92.0885,92.139,274816.0
2019-05-28 13:00:00,109.39,109.52,109.31,109.38,240876.0,92.139,92.2485,92.0716,92.1306,240876.0
2019-05-28 13:30:00,109.38,109.54,109.37,109.51,222151.0,92.1306,92.2654,92.1222,92.2401,222151.0
2019-05-28 14:00:00,109.51,109.51,109.14,109.15,307462.0,92.2401,92.2401,91.9285,91.9369,307462.0
2019-05-28 14:30:00,109.14,109.19,108.95,109.09,332583.0,91.9285,91.9706,91.7684,91.8863,332583.0
2019-05-28 15:00:00,109.08,109.22,108.9,109.09,409997.0,91.8779,91.9958,91.7263,91.8863,409997.0
2019-05-28 15:30:00,109.09,109.1,108.44,108.44,1347811.0,91.8863,91.8948,91.3388,91.3388,1347811.0
2019-05-29 09:30:00,107.45,108.22,107.28,107.77,1011869.0,90.505,91.1535,90.3618,90.7745,1011869.0
2019-05-29 10:00:00,107.77,108.4,107.67,108.4,702860.0,90.7745,91.3052,90.6903,91.3052,702860.0
2019-05-29 10:30:00,108.4,108.4,107.88,107.88,430737.0,91.3052,91.3052,90.8672,90.8672,430737.0
2019-05-29 11:00:00,107.88,108.27,107.71,107.72,534430.0,90.8672,91.1957,90.724,90.7324,534430.0
2019-05-29 11:30:00,107.72,107.75,107.06,107.34,630310.0,90.7324,90.7577,90.1765,90.4123,630310.0
2019-05-29 12:00:00,107.34,107.8,107.34,107.69,531014.0,90.4123,90.7998,90.4123,90.7071,531014.0
2019-05-29 12:30:00,107.7,107.78,107.58,107.63,347981.0,90.7155,90.7829,90.6145,90.6566,347981.0
2019-05-29 13:00:00,107.64,108.13,107.62,108.11,416638.0,90.665,91.0777,90.6482,91.0609,416638.0
2019-05-29 13:30:00,108.11,108.11,107.81,107.81,325047.0,91.0609,91.0609,90.8082,90.8082,325047.0
2019-05-29 14:00:00,107.8,107.98,107.67,107.85,388802.0,90.7998,90.9514,90.6903,90.8419,388802.0
2019-05-29 14:30:00,107.85,107.85,107.4,107.56,379206.0,90.8419,90.8419,90.4629,90.5976,379206.0
2019-05-29 15:00:00,107.57,107.95,107.4,107.94,502118.0,90.606,90.9261,90.4629,90.9177,502118.0
2019-05-29 15:30:00,107.95,108.37,107.88,108.16,1313801.0,90.9261,91.2799,90.8672,91.103,1313801.0
2019-05-30 09:30:00,108.65,109.18,108.44,108.77,766553.0,91.5157,91.9621,91.3388,91.6168,766553.0
2019-05-30 10:00:00,108.77,108.83,108.39,108.41,464923.0,91.6168,91.6673,91.2967,91.3136,464923.0
2019-05-30 10:30:00,108.42,108.56,107.83,107.92,436085.0,91.322,91.4399,90.825,90.9009,436085.0
2019-05-30 11:00:00,107.91,107.97,107.65,107.78,432571.0,90.8924,90.943,90.6734,90.7829,432571.0
2019-05-30 11:30:00,107.79,107.84,107.48,107.62,361057.0,90.7914,90.8335,90.5302,90.6482,361057.0
2019-05-30 12:00:00,107.62,107.66,107.32,107.43,421334.0,90.6482,90.6819,90.3955,90.4881,421334.0
2019-05-30 12:30:00,107.43,107.95,107.42,107.88,277975.0,90.4881,90.9261,90.4797,90.8672,277975.0
2019-05-30 13:00:00,107.88,107.98,107.75,107.82,255682.0,90.8672,90.9514,90.7577,90.8166,255682.0
2019-05-30 13:30:00,107.83,107.83,107.5,107.59,231833.0,90.825,90.825,90.5471,90.6229,231833.0
2019-05-30 14:00:00,107.6,107.69,106.96,106.96,473638.0,90.6313,90.7071,90.0922,90.0922,473638.0
2019-05-30 14:30:00,106.97,107.01,106.59,106.81,689845.0,90.1007,90.1344,89.7806,89.9659,689845.0
2019-05-30 15:00:00,106.81,106.88,106.54,106.81,935893.0,89.9659,90.0249,89.7385,89.9659,935893.0
2019-05-30 15:30:00,106.81,107.2,106.69,107.08,1289966.0,89.9659,90.2944,89.8648,90.1933,1289966.0
2019-05-31 09:30:00,105.56,105.99,104.84,105.97,1244262.0,88.913,89.2752,88.3066,89.2584,1244262.0
2019-05-31 10:00:00,105.97,106.23,105.83,105.99,681858.0,89.2584,89.4774,89.1404,89.2752,681858.0
2019-05-31 10:30:00,105.99,106.14,105.73,105.95,554674.0,89.2752,89.4016,89.0562,89.2415,554674.0
2019-05-31 11:00:00,105.94,106.53,105.82,106.5,646318.0,89.2331,89.7301,89.132,89.7048,646318.0
2019-05-31 11:30:00,106.5,106.59,106.3,106.35,491624.0,89.7048,89.7806,89.5363,89.5784,491624.0
2019-05-31 12:00:00,106.35,106.58,106.24,106.42,354390.0,89.5784,89.7722,89.4858,89.6374,354390.0
2019-05-31 12:30:00,106.41,106.49,106.04,106.16,349246.0,89.629,89.6964,89.3173,89.4184,349246.0
2019-05-31 13:00:00,106.16,106.3,106.06,106.29,357954.0,89.4184,89.5363,89.3342,89.5279,357954.0
2019-05-31 13:30:00,106.29,106.39,106.23,106.35,278314.0,89.5279,89.6121,89.4774,89.5784,278314.0
2019-05-31 14:00:00,106.35,106.37,105.8,105.82,376229.0,89.5784,89.5953,89.1152,89.132,376229.0
2019-05-31 14:30:00,105.82,106.24,105.64,106.15,526187.0,89.132,89.4858,88.9804,89.41,526187.0
2019-05-31 15:00:00,106.15,106.17,105.86,105.99,498661.0,89.41,89.4268,89.1657,89.2752,498661.0
2019-05-31 15:30:00,105.98,106.13,105.83,105.94,1179584.0,89.2668,89.3931,89.1404,89.2331,1179584.0
2019-06-03 09:30:00,105.8,106.24,105.3,105.98,850426.0,89.1152,89.4858,88.694,89.2668,850426.0
2019-06-03 10:00:00,105.97,106.82,105.78,106.75,724438.0,89.2584,89.9743,89.0983,89.9154,724438.0
2019-06-03 10:30:00,106.75,106.86,106.49,106.66,647314.0,89.9154,90.008,89.6964,89.8396,647314.0
2019-06-03 11:00:00,106.65,106.66,106.04,106.3,511492.0,89.8311,89.8396,89.3173,89.5363,511492.0
2019-06-03 11:30:00,106.3,106.44,105.88,105.9,527687.0,89.5363,89.6542,89.1826,89.1994,527687.0
2019-06-03 12:00:00,105.91,105.95,105.7,105.81,488998.0,89.2078,89.2415,89.0309,89.1236,488998.0
2019-06-03 12:30:00,105.8,106.07,105.63,105.87,450378.0,89.1152,89.3426,88.972,89.1741,450378.0
2019-06-03 13:00:00,105.87,106.59,105.74,106.11,596671.0,89.1741,89.7806,89.0646,89.3763,596671.0
2019-06-03 13:30:00,106.1,106.5,105.81,106.39,471845.0,89.3679,89.7048,89.1236,89.6121,471845.0
2019-06-03 14:00:00,106.4,106.69,106.32,106.44,379988.0,89.6206,89.8648,89.5532,89.6542,379988.0
2019-06-03 14:30:00,106.45,106.56,106.0,106.06,425463.0,89.6627,89.7553,89.2836,89.3342,425463.0
2019-06-03 15:00:00,106.07,106.25,105.66,105.91,605383.0,89.3426,89.4942,88.9973,89.2078,605383.0
2019-06-03 15:30:00,105.91,106.51,105.64,106.39,1582618.0,89.2078,89.7132,88.9804,89.6121,1582618.0
2019-06-04 09:30:00,107.85,108.01,107.13,107.59,1175349.0,90.8419,90.9767,90.2354,90.6229,1175349.0
2019-06-04 10:00:00,107.56,108.46,107.52,108.44,858938.0,90.5976,91.3557,90.5639,91.3388,858938.0
2019-06-04 10:30:00,108.43,109.24,108.43,109.19,1036330.0,91.3304,92.0127,91.3304,91.9706,1036330.0
2019-06-04 11:00:00,109.19,109.57,109.09,109.18,866236.0,91.9706,92.2906,91.8863,91.9621,866236.0
2019-06-04 11:30:00,109.18,109.38,108.92,109.26,597038.0,91.9621,92.1306,91.7431,92.0295,597038.0
2019-06-04 12:00:00,109.26,109.3,109.04,109.17,456013.0,92.0295,92.0632,91.8442,91.9537,456013.0
2019-06-04 12:30:00,109.19,109.6,109.01,109.5,419203.0,91.9706,92.3159,91.819,92.2317,419203.0
2019-06-04 13:00:00,109.49,109.51,109.06,109.15,383961.0,92.2233,92.2401,91.8611,91.9369,383961.0
2019-06-04 13:30:00,109.15,109.49,109.05,109.49,347052.0,91.9369,92.2233,91.8526,92.2233,347052.0
2019-06-04 14:00:00,109.49,109.55,109.27,109.33,366838.0,92.2233,92.2738,92.038,92.0885,366838.0
2019-06-04 14:30:00,109.33,109.38,109.22,109.29,411553.0,92.0885,92.1306,91.9958,92.0548,411553.0
2019-06-04 15:00:00,109.29,109.66,109.28,109.63,598407.0,92.0548,92.3665,92.0464,92.3412,598407.0
2019-06-04 15:30:00,109.64,109.9,109.47,109.75,1597684.0,92.3496,92.5686,92.2064,92.4423,1597684.0
2019-06-05 09:30:00,109.86,109.88,108.63,109.25,831391.0,92.5349,92.5518,91.4989,92.0211,831391.0
2019-06-05 10:00:00,109.27,109.52,109.0,109.13,510923.0,92.038,92.2485,91.8105,91.92,510923.0
2019-06-05 10:30:00,109.13,109.21,108.84,109.17,413029.0,91.92,91.9874,91.6758,91.9537,413029.0
2019-06-05 11:00:00,109.19,109.61,109.17,109.55,452870.0,91.9706,92.3243,91.9537,92.2738,452870.0
2019-06-05 11:30:00,109.55,109.92,109.55,109.86,399639.0,92.2738,92.5854,92.2738,92.5349,399639.0
2019-06-05 12:00:00,109.84,110.04,109.75,109.96,434131.0,92.5181,92.6865,92.4423,92.6191,434131.0
2019-06-05 12:30:00,109.96,110.3,109.74,110.14,426042.0,92.6191,92.9055,92.4338,92.7708,426042.0
2019-06-05 13:00:00,110.14,110.24,110.09,110.2,342986.0,92.7708,92.855,92.7286,92.8213,342986.0
2019-06-05 13:30:00,110.2,110.38,110.03,110.25,264548.0,92.8213,92.9729,92.6781,92.8634,264548.0
2019-06-05 14:00:00,110.25,110.38,110.09,110.19,233647.0,92.8634,92.9729,92.7286,92.8129,233647.0
2019-06-05 14:30:00,110.19,110.28,110.07,110.1,258900.0,92.8129,92.8887,92.7118,92.7371,258900.0
2019-06-05 15:00:00,110.1,110.22,109.99,110.14,262135.0,92.7371,92.8381,92.6444,92.7708,262135.0
2019-06-05 15:30:00,110.14,110.26,109.77,110.16,896674.0,92.7708,92.8718,92.4591,92.7876,896674.0
2019-06-06 09:30:00,110.15,110.2,109.11,109.12,1073227.0,92.7792,92.8213,91.9032,91.9116,1073227.0
2019-06-06 10:00:00,109.13,109.41,108.98,109.0,460054.0,91.92,92.1559,91.7937,91.8105,460054.0
2019-06-06 10:30:00,109.01,109.35,108.93,109.31,590254.0,91.819,92.1053,91.7516,92.0716,590254.0
2019-06-06 11:00:00,109.31,109.82,109.26,109.78,502819.0,92.0716,92.5012,92.0295,92.4675,502819.0
2019-06-06 11:30:00,109.78,109.84,109.47,109.53,342168.0,92.4675,92.5181,92.2064,92.257,342168.0
2019-06-06 12:00:00,109.53,109.81,109.49,109.8,325812.0,92.257,92.4928,92.2233,92.4844,325812.0
2019-06-06 12:30:00,109.8,109.91,109.77,109.91,210292.0,92.4844,92.577,92.4591,92.577,210292.0
2019-06-06 13:00:00,109.91,110.02,109.88,109.95,231821.0,92.577,92.6697,92.5518,92.6107,231821.0
2019-06-06 13:30:00,109.96,110.05,109.88,110.01,240648.0,92.6191,92.6949,92.5518,92.6613,240648.0
2019-06-06 14:00:00,110.01,110.17,109.91,110.06,241676.0,92.6613,92.796,92.577,92.7034,241676.0
2019-06-06 14:30:00,110.06,110.54,110.04,110.17,526063.0,92.7034,93.1077,92.6865,92.796,526063.0
2019-06-06 15:00:00,110.18,110.58,110.12,110.55,433990.0,92.8044,93.1414,92.7539,93.1161,433990.0
2019-06-06 15:30:00,110.54,110.87,110.33,110.41,1222547.0,93.1077,93.3856,92.9308,92.9982,1222547.0
2019-06-07 09:30:00,109.7,110.02,109.22,109.76,1087102.0,92.4001,92.6697,91.9958,92.4507,1087102.0
2019-06-07 10:00:00,109.77,109.79,109.41,109.42,830563.0,92.4591,92.4759,92.1559,92.1643,830563.0
2019-06-07 10:30:00,109.41,109.64,109.32,109.64,909716.0,92.1559,92.3496,92.0801,92.3496,909716.0
2019-06-07 11:00:00,109.64,109.71,109.17,109.19,548602.0,92.3496,92.4086,91.9537,91.9706,548602.0
2019-06-07 11:30:00,109.2,109.39,109.18,109.22,359380.0,91.979,92.139,91.9621,91.9958,359380.0
2019-06-07 12:00:00,109.22,109.38,109.08,109.33,426298.0,91.9958,92.1306,91.8779,92.0885,426298.0
2019-06-07 12:30:00,109.33,109.76,109.31,109.72,348574.0,92.0885,92.4507,92.0716,92.417,348574.0
2019-06-07 13:00:00,109.73,109.76,109.41,109.45,344678.0,92.4254,92.4507,92.1559,92.1896,344678.0
2019-06-07 13:30:00,109.46,109.53,109.28,109.44,257955.0,92.198,92.257,92.0464,92.1811,257955.0
2019-06-07 14:00:00,109.44,109.44,109.19,109.21,410986.0,92.1811,92.1811,91.9706,91.9874,410986.0
2019-06-07 14:30:00,109.21,109.36,109.05,109.07,373321.0,91.9874,92.1138,91.8526,91.8695,373321.0
2019-06-07 15:00:00,109.06,109.31,109.04,109.28,546682.0,91.8611,92.0716,91.8442,92.0464,546682.0
2019-06-07 15:30:00,109.29,109.32,108.96,109.13,1357413.0,92.0548,92.0801,91.7768,91.92,1357413.0
2019-06-10 09:30:00,110.54,111.01,110.25,110.6,1425854.0,93.1077,93.5036,92.8634,93.1582,1425854.0
2019-06-10 10:00:00,110.61,111.16,110.59,110.78,982056.0,93.1666,93.6299,93.1498,93.3098,982056.0
2019-06-10 10:30:00,110.78,110.9,110.51,110.83,726050.0,93.3098,93.4109,93.0824,93.3519,726050.0
2019-06-10 11:00:00,110.83,111.09,110.65,110.88,501415.0,93.3519,93.5709,93.2003,93.3941,501415.0
2019-06-10 11:30:00,110.88,111.2,110.87,111.18,532998.0,93.3941,93.6636,93.3856,93.6467,532998.0
2019-06-10 12:00:00,111.18,111.21,110.96,110.98,414819.0,93.6467,93.672,93.4614,93.4783,414819.0
2019-06-10 12:30:00,110.98,111.1,110.86,110.97,300967.0,93.4783,93.5794,93.3772,93.4699,300967.0
2019-06-10 13:00:00,110.97,111.12,110.82,111.05,346616.0,93.4699,93.5962,93.3435,93.5372,346616.0
2019-06-10 13:30:00,111.05,111.11,110.82,110.86,317840.0,93.5372,93.5878,93.3435,93.3772,317840.0
2019-06-10 14:00:00,110.87,110.92,110.58,110.88,399491.0,93.3856,93.4277,93.1414,93.3941,399491.0
2019-06-10 14:30:00,110.88,110.97,110.72,110.75,353759.0,93.3941,93.4699,93.2593,93.2846,353759.0
2019-06-10 15:00:00,110.74,110.87,110.63,110.73,460626.0,93.2761,93.3856,93.1835,93.2677,460626.0
2019-06-10 15:30:00,110.73,110.82,110.21,110.31,1339728.0,93.2677,93.3435,92.8297,92.9139,1339728.0
2019-06-11 09:30:00,110.82,111.49,110.54,111.35,944361.0,93.3435,93.9079,93.1077,93.7899,944361.0
2019-06-11 10:00:00,111.35,111.57,111.23,111.34,618931.0,93.7899,93.9752,93.6889,93.7815,618931.0
2019-06-11 10:30:00,111.34,111.37,110.88,111.19,669954.0,93.7815,93.8068,93.3941,93.6552,669954.0
2019-06-11 11:00:00,111.2,111.41,111.1,111.22,412327.0,93.6636,93.8405,93.5794,93.6804,412327.0
2019-06-11 11:30:00,111.22,111.27,110.53,110.69,656903.0,93.6804,93.7226,93.0992,93.234,656903.0
2019-06-11 12:00:00,110.69,110.76,110.5,110.6,360971.0,93.234,93.293,93.074,93.1582,360971.0
2019-06-11 12:30:00,110.59,110.72,110.4,110.49,351853.0,93.1498,93.2593,92.9898,93.0656,351853.0
2019-06-11 13:00:00,110.48,110.62,110.37,110.56,396293.0,93.0571,93.1751,92.9645,93.1245,396293.0
2019-06-11 13:30:00,110.56,110.89,110.47,110.86,286316.0,93.1245,93.4025,93.0487,93.3772,286316.0
2019-06-11 14:00:00,110.86,111.0,110.73,110.76,283604.0,93.3772,93.4951,93.2677,93.293,283604.0
2019-06-11 14:30:00,110.76,110.77,110.42,110.52,329539.0,93.293,93.3014,93.0066,93.0908,329539.0
2019-06-11 15:00:00,110.51,110.74,110.41,110.73,372513.0,93.0824,93.2761,92.9982,93.2677,372513.0
2019-06-11 15:30:00,110.73,110.9,110.6,110.69,988286.0,93.2677,93.4109,93.1582,93.234,988286.0
2019-06-12 09:30:00,110.7,110.9,109.98,110.14,685396.0,93.2424,93.4109,92.636,92.7708,685396.0
2019-06-12 10:00:00,110.15,110.15,109.68,109.72,582601.0,92.7792,92.7792,92.3833,92.417,582601.0
2019-06-12 10:30:00,109.73,109.94,109.64,109.67,555872.0,92.4254,92.6023,92.3496,92.3749,555872.0
2019-06-12 11:00:00,109.67,109.7,109.24,109.43,523223.0,92.3749,92.4001,92.0127,92.1727,523223.0
2019-06-12 11:30:00,109.44,109.6,108.9,108.91,530554.0,92.1811,92.3159,91.7263,91.7347,530554.0
2019-06-12 12:00:00,108.91,109.38,108.89,109.3,808857.0,91.7347,92.1306,91.7179,92.0632,808857.0
2019-06-12 12:30:00,109.31,109.37,109.06,109.16,437801.0,92.0716,92.1222,91.8611,91.9453,437801.0
2019-06-12 13:00:00,109.16,109.29,109.06,109.24,382808.0,91.9453,92.0548,91.8611,92.0127,382808.0
2019-06-12 13:30:00,109.24,109.26,109.08,109.25,319778.0,92.0127,92.0295,91.8779,92.0211,319778.0
2019-06-12 14:00:00,109.25,109.27,109.01,109.08,378146.0,92.0211,92.038,91.819,91.8779,378146.0
2019-06-12 14:30:00,109.06,109.43,109.04,109.36,367765.0,91.8611,92.1727,91.8442,92.1138,367765.0
2019-06-12 15:00:00,109.36,109.39,109.07,109.13,413951.0,92.1138,92.139,91.8695,91.92,413951.0
2019-06-12 15:30:00,109.14,109.3,108.99,109.27,1215058.0,91.9285,92.0632,91.8021,92.038,1215058.0
2019-06-13 09:30:00,109.46,110.16,109.39,109.84,774416.0,92.198,92.7876,92.139,92.5181,774416.0
2019-06-13 10:00:00,109.85,109.99,109.32,109.46,532654.0,92.5265,92.6444,92.0801,92.198,532654.0
2019-06-13 10:30:00,109.46,109.75,109.31,109.33,370999.0,92.198,92.4423,92.0716,92.0885,370999.0
2019-06-13 11:00:00,109.33,109.47,109.2,109.44,411331.0,92.0885,92.2064,91.979,92.1811,411331.0
2019-06-13 11:30:00,109.44,109.63,109.37,109.48,295910.0,92.1811,92.3412,92.1222,92.2148,295910.0
2019-06-13 12:00:00,109.48,109.97,109.42,109.65,668443.0,92.2148,92.6276,92.1643,92.358,668443.0
2019-06-13 12:30:00,109.66,110.08,109.64,110.02,400702.0,92.3665,92.7202,92.3496,92.6697,400702.0
2019-06-13 13:00:00,110.02,110.06,109.8,109.82,274866.0,92.6697,92.7034,92.4844,92.5012,274866.0
2019-06-13 13:30:00,109.82,109.84,109.6,109.6,317729.0,92.5012,92.5181,92.3159,92.3159,317729.0
2019-06-13 14:00:00,109.61,109.69,109.14,109.37,382700.0,92.3243,92.3917,91.9285,92.1222,382700.0
2019-06-13 14:30:00,109.38,109.49,109.14,109.38,383043.0,92.1306,92.2233,91.9285,92.1306,383043.0
2019-06-13 15:00:00,109.38,109.39,109.05,109.3,486677.0,92.1306,92.139,91.8526,92.0632,486677.0
2019-06-13 15:30:00,109.31,109.64,109.17,109.59,994169.0,92.0716,92.3496,91.9537,92.3075,994169.0
2019-06-14 09:30:00,109.57,109.77,108.76,108.82,767605.0,92.2906,92.4591,91.6084,91.6589,767605.0
2019-06-14 10:00:00,108.81,108.95,108.63,108.87,600562.0,91.6505,91.7684,91.4989,91.701,600562.0
2019-06-14 10:30:00,108.87,109.2,108.77,109.09,486502.0,91.701,91.979,91.6168,91.8863,486502.0
2019-06-14 11:00:00,109.09,109.15,108.89,109.0,462022.0,91.8863,91.9369,91.7179,91.8105,462022.0
2019-06-14 11:30:00,108.99,109.32,108.97,109.18,403488.0,91.8021,92.0801,91.7853,91.9621,403488.0
2019-06-14 12:00:00,109.18,109.18,109.03,109.14,258779.0,91.9621,91.9621,91.8358,91.9285,258779.0
2019-06-14 12:30:00,109.13,109.21,109.02,109.13,309475.0,91.92,91.9874,91.8274,91.92,309475.0
2019-06-14 13:00:00,109.14,109.43,109.13,109.36,330565.0,91.9285,92.1727,91.92,92.1138,330565.0
2019-06-14 13:30:00,109.36,109.37,109.22,109.29,257057.0,92.1138,92.1222,91.9958,92.0548,257057.0
2019-06-14 14:00:00,109.28,109.8,109.27,109.75,334451.0,92.0464,92.4844,92.038,92.4423,334451.0
2019-06-14 14:30:00,109.75,109.9,109.69,109.85,352263.0,92.4423,92.5686,92.3917,92.5265,352263.0
2019-06-14 15:00:00,109.84,110.25,109.81,110.14,492957.0,92.5181,92.8634,92.4928,92.7708,492957.0
2019-06-14 15:30:00,110.14,110.31,109.83,109.83,1422728.0,92.7708,92.9139,92.5096,92.5096,1422728.0
2019-06-17 09:30:00,109.7,110.19,109.13,109.69,795084.0,92.4001,92.8129,91.92,92.3917,795084.0
2019-06-17 10:00:00,109.7,110.1,109.66,110.04,437124.0,92.4001,92.7371,92.3665,92.6865,437124.0
2019-06-17 10:30:00,110.04,110.36,109.97,110.16,462693.0,92.6865,92.9561,92.6276,92.7876,462693.0
2019-06-17 11:00:00,110.15,110.37,110.09,110.11,332360.0,92.7792,92.9645,92.7286,92.7455,332360.0
2019-06-17 11:30:00,110.09,110.24,110.05,110.13,300985.0,92.7286,92.855,92.6949,92.7623,300985.0
2019-06-17 12:00:00,110.12,110.14,109.76,109.77,265643.0,92.7539,92.7708,92.4507,92.4591,265643.0
2019-06-17 12:30:00,109.77,109.86,109.59,109.63,288346.0,92.4591,92.5349,92.3075,92.3412,288346.0
2019-06-17 13:00:00,109.63,109.73,109.59,109.68,262808.0,92.3412,92.4254,92.3075,92.3833,262808.0
2019-06-17 13:30:00,109.69,109.78,109.68,109.76,253040.0,92.3917,92.4675,92.3833,92.4507,253040.0
2019-06-17 14:00:00,109.76,109.85,109.53,109.54,302229.0,92.4507,92.5265,92.257,92.2654,302229.0
2019-06-17 14:30:00,109.53,109.68,109.52,109.66,324321.0,92.257,92.3833,92.2485,92.3665,324321.0
2019-06-17 15:00:00,109.66,109.66,109.39,109.47,333329.0,92.3665,92.3665,92.139,92.2064,333329.0
2019-06-17 15:30:00,109.47,109.47,109.06,109.22,1175006.0,92.2064,92.2064,91.8611,91.9958,1175006.0
2019-06-18 09:30:00,109.01,110.66,108.98,110.43,1294073.0,91.819,93.2087,91.7937,93.015,1294073.0
2019-06-18 10:00:00,110.43,110.85,110.33,110.83,677020.0,93.015,93.3688,92.9308,93.3519,677020.0
2019-06-18 10:30:00,110.83,111.11,110.81,111.04,597117.0,93.3519,93.5878,93.3351,93.5288,597117.0
2019-06-18 11:00:00,111.04,111.33,110.77,110.94,541100.0,93.5288,93.7731,93.3014,93.4446,541100.0
2019-06-18 11:30:00,110.93,110.95,110.61,110.64,351870.0,93.4362,93.453,93.1666,93.1919,351870.0
2019-06-18 12:00:00,110.63,110.89,110.54,110.84,438954.0,93.1835,93.4025,93.1077,93.3604,438954.0
2019-06-18 12:30:00,110.84,110.94,110.64,110.66,418209.0,93.3604,93.4446,93.1919,93.2087,418209.0
2019-06-18 13:00:00,110.67,110.67,110.35,110.56,377319.0,93.2172,93.2172,92.9476,93.1245,377319.0
2019-06-18 13:30:00,110.55,110.89,110.54,110.86,296624.0,93.1161,93.4025,93.1077,93.3772,296624.0
2019-06-18 14:00:00,110.86,111.26,110.86,111.2,382007.0,93.3772,93.7141,93.3772,93.6636,382007.0
2019-06-18 14:30:00,111.2,111.25,111.07,111.15,395522.0,93.6636,93.7057,93.5541,93.6215,395522.0
2019-06-18 15:00:00,111.16,111.41,111.13,111.33,587466.0,93.6299,93.8405,93.6046,93.7731,587466.0
2019-06-18 15:30:00,111.32,111.32,110.66,110.77,1595000.0,93.7647,93.7647,93.2087,93.3014,1595000.0
2019-06-19 09:30:00,110.82,111.52,110.74,111.47,791787.0,93.3435,93.9331,93.2761,93.891,791787.0
2019-06-19 10:00:00,111.47,111.59,111.16,111.31,533500.0,93.891,93.9921,93.6299,93.7562,533500.0
2019-06-19 10:30:00,111.32,111.51,111.09,111.12,754867.0,93.7647,93.9247,93.5709,93.5962,754867.0
2019-06-19 11:00:00,111.13,111.19,110.88,111.13,555031.0,93.6046,93.6552,93.3941,93.6046,555031.0
2019-06-19 11:30:00,111.13,111.18,110.88,111.15,349082.0,93.6046,93.6467,93.3941,93.6215,349082.0
2019-06-19 12:00:00,111.15,111.26,111.04,111.06,265364.0,93.6215,93.7141,93.5288,93.5457,265364.0
2019-06-19 12:30:00,111.07,111.09,110.86,110.89,301681.0,93.5541,93.5709,93.3772,93.4025,301681.0
2019-06-19 13:00:00,110.89,110.99,110.87,110.89,321089.0,93.4025,93.4867,93.3856,93.4025,321089.0
2019-06-19 13:30:00,110.9,110.97,110.61,110.8,322208.0,93.4109,93.4699,93.1666,93.3267,322208.0
2019-06-19 14:00:00,110.79,110.94,110.15,110.19,1079149.0,93.3182,93.4446,92.7792,92.8129,1079149.0
2019-06-19 14:30:00,110.18,110.39,109.97,110.06,992748.0,92.8044,92.9813,92.6276,92.7034,992748.0
2019-06-19 15:00:00,110.05,110.44,110.02,110.18,676067.0,92.6949,93.0234,92.6697,92.8044,676067.0
2019-06-19 15:30:00,110.18,110.22,109.69,109.87,2006775.0,92.8044,92.8381,92.3917,92.5433,2006775.0
2019-06-20 09:30:00,110.88,111.09,109.44,109.52,1339112.0,93.3941,93.5709,92.1811,92.2485,1339112.0
2019-06-20 10:00:00,109.54,109.95,109.46,109.83,726170.0,92.2654,92.6107,92.198,92.5096,726170.0
2019-06-20 10:30:00,109.84,109.95,109.55,109.57,560679.0,92.5181,92.6107,92.2738,92.2906,560679.0
2019-06-20 11:00:00,109.57,109.63,109.03,109.12,757593.0,92.2906,92.3412,91.8358,91.9116,757593.0
2019-06-20 11:30:00,109.12,109.6,109.11,109.53,390500.0,91.9116,92.3159,91.9032,92.257,390500.0
2019-06-20 12:00:00,109.54,109.74,109.23,109.61,587173.0,92.2654,92.4338,92.0043,92.3243,587173.0
2019-06-20 12:30:00,109.6,109.83,109.56,109.64,393246.0,92.3159,92.5096,92.2822,92.3496,393246.0
2019-06-20 13:00:00,109.65,109.84,109.57,109.83,309401.0,92.358,92.5181,92.2906,92.5096,309401.0
2019-06-20 13:30:00,109.82,109.96,109.8,109.93,389034.0,92.5012,92.6191,92.4844,92.5939,389034.0
2019-06-20 14:00:00,109.93,110.24,109.89,110.19,581850.0,92.5939,92.855,92.5602,92.8129,581850.0
2019-06-20 14:30:00,110.19,110.26,110.07,110.1,388858.0,92.8129,92.8718,92.7118,92.7371,388858.0
2019-06-20 15:00:00,110.11,110.18,109.8,110.14,570208.0,92.7455,92.8044,92.4844,92.7708,570208.0
2019-06-20 15:30:00,110.15,110.46,110.06,110.18,1653067.0,92.7792,93.0403,92.7034,92.8044,1653067.0
2019-06-21 09:30:00,110.19,111.67,110.19,111.06,3626720.0,92.8129,94.0595,92.8129,93.5457,3626720.0
2019-06-21 10:00:00,111.07,111.35,110.8,111.23,622481.0,93.5541,93.7899,93.3267,93.6889,622481.0
2019-06-21 10:30:00,111.24,111.43,111.06,111.32,599805.0,93.6973,93.8573,93.5457,93.7647,599805.0
2019-06-21 11:00:00,111.33,111.55,111.13,111.18,426293.0,93.7731,93.9584,93.6046,93.6467,426293.0
2019-06-21 11:30:00,111.17,111.35,111.08,111.14,460123.0,93.6383,93.7899,93.5625,93.6131,460123.0
2019-06-21 12:00:00,111.14,111.25,110.94,110.99,363137.0,93.6131,93.7057,93.4446,93.4867,363137.0
2019-06-21 12:30:00,110.98,111.12,110.91,110.98,378864.0,93.4783,93.5962,93.4193,93.4783,378864.0
2019-06-21 13:00:00,110.99,111.02,110.83,110.97,316905.0,93.4867,93.512,93.3519,93.4699,316905.0
2019-06-21 13:30:00,110.97,111.05,110.92,111.01,237759.0,93.4699,93.5372,93.4277,93.5036,237759.0
2019-06-21 14:00:00,111.01,111.09,110.78,110.8,436172.0,93.5036,93.5709,93.3098,93.3267,436172.0
2019-06-21 14:30:00,110.8,110.83,110.44,110.47,441063.0,93.3267,93.3519,93.0234,93.0487,441063.0
2019-06-21 15:00:00,110.47,110.63,110.33,110.34,581493.0,93.0487,93.1835,92.9308,92.9392,581493.0
2019-06-21 15:30:00,110.34,110.42,109.09,109.66,5100192.0,92.9392,93.0066,91.8863,92.3665,5100192.0
2019-06-24 09:30:00,109.28,109.77,108.71,109.41,1568235.0,92.0464,92.4591,91.5663,92.1559,1568235.0
2019-06-24 10:00:00,109.42,109.65,109.09,109.49,814311.0,92.1643,92.358,91.8863,92.2233,814311.0
2019-06-24 10:30:00,109.5,109.56,109.28,109.36,573215.0,92.2317,92.2822,92.0464,92.1138,573215.0
2019-06-24 11:00:00,109.36,109.47,109.14,109.26,448545.0,92.1138,92.2064,91.9285,92.0295,448545.0
2019-06-24 11:30:00,109.27,109.35,109.04,109.09,381267.0,92.038,92.1053,91.8442,91.8863,381267.0
2019-06-24 12:00:00,109.09,109.34,109.09,109.18,399210.0,91.8863,92.0969,91.8863,91.9621,399210.0
2019-06-24 12:30:00,109.19,109.32,109.06,109.24,324554.0,91.9706,92.0801,91.8611,92.0127,324554.0
2019-06-24 13:00:00,109.25,109.29,109.12,109.2,287743.0,92.0211,92.0548,91.9116,91.979,287743.0
2019-06-24 13:30:00,109.2,109.43,109.17,109.3,300827.0,91.979,92.1727,91.9537,92.0632,300827.0
2019-06-24 14:00:00,109.3,109.38,109.21,109.23,371590.0,92.0632,92.1306,91.9874,92.0043,371590.0
2019-06-24 14:30:00,109.23,109.24,109.01,109.15,487660.0,92.0043,92.0127,91.819,91.9369,487660.0
2019-06-24 15:00:00,109.15,109.21,109.08,109.13,502210.0,91.9369,91.9874,91.8779,91.92,502210.0
2019-06-24 15:30:00,109.12,109.2,108.53,108.67,2289704.0,91.9116,91.979,91.4147,91.5326,2289704.0
2019-06-25 09:30:00,108.68,108.76,107.67,108.04,1135780.0,91.541,91.6084,90.6903,91.0019,1135780.0
2019-06-25 10:00:00,108.05,108.27,107.73,108.19,897307.0,91.0103,91.1957,90.7408,91.1283,897307.0
2019-06-25 10:30:00,108.18,108.43,108.17,108.4,791480.0,91.1198,91.3304,91.1114,91.3052,791480.0
2019-06-25 11:00:00,108.4,108.98,108.38,108.79,795207.0,91.3052,91.7937,91.2883,91.6337,795207.0
2019-06-25 11:30:00,108.79,108.85,108.55,108.69,554753.0,91.6337,91.6842,91.4315,91.5494,554753.0
2019-06-25 12:00:00,108.68,108.91,108.64,108.82,640192.0,91.541,91.7347,91.5073,91.6589,640192.0
2019-06-25 12:30:00,108.82,108.84,108.5,108.61,876864.0,91.6589,91.6758,91.3894,91.482,876864.0
2019-06-25 13:00:00,108.61,108.91,108.45,108.8,968412.0,91.482,91.7347,91.3473,91.6421,968412.0
2019-06-25 13:30:00,108.81,108.81,108.46,108.47,579052.0,91.6505,91.6505,91.3557,91.3641,579052.0
2019-06-25 14:00:00,108.47,108.51,108.14,108.17,580198.0,91.3641,91.3978,91.0862,91.1114,580198.0
2019-06-25 14:30:00,108.16,108.37,107.97,108.32,596455.0,91.103,91.2799,90.943,91.2378,596455.0
2019-06-25 15:00:00,108.33,108.36,108.13,108.18,667461.0,91.2462,91.2715,91.0777,91.1198,667461.0
2019-06-25 15:30:00,108.18,108.27,107.74,107.78,1908900.0,91.1198,91.1957,90.7492,90.7829,1908900.0
2019-06-26 09:30:00,108.3,109.19,108.16,108.93,1013763.0,91.2209,91.9706,91.103,91.7516,1013763.0
2019-06-26 10:00:00,108.94,109.18,108.81,109.15,768024.0,91.76,91.9621,91.6505,91.9369,768024.0
2019-06-26 10:30:00,109.16,109.3,108.88,109.07,739110.0,91.9453,92.0632,91.7095,91.8695,739110.0
2019-06-26 11:00:00,109.06,109.28,108.92,109.21,674137.0,91.8611,92.0464,91.7431,91.9874,674137.0
2019-06-26 11:30:00,109.21,109.26,108.98,109.15,465850.0,91.9874,92.0295,91.7937,91.9369,465850.0
2019-06-26 12:00:00,109.15,109.31,109.07,109.16,365389.0,91.9369,92.0716,91.8695,91.9453,365389.0
2019-06-26 12:30:00,109.15,109.23,108.91,108.97,340655.0,91.9369,92.0043,91.7347,91.7853,340655.0
2019-06-26 13:00:00,108.97,108.98,108.62,108.64,376240.0,91.7853,91.7937,91.4905,91.5073,376240.0
2019-06-26 13:30:00,108.65,108.71,108.57,108.61,324532.0,91.5157,91.5663,91.4483,91.482,324532.0
2019-06-26 14:00:00,108.6,108.63,108.52,108.58,438864.0,91.4736,91.4989,91.4062,91.4568,438864.0
2019-06-26 14:30:00,108.59,108.66,108.51,108.62,468262.0,91.4652,91.5242,91.3978,91.4905,468262.0
2019-06-26 15:00:00,108.62,108.63,108.37,108.49,478563.0,91.4905,91.4989,91.2799,91.381,478563.0
2019-06-26 15:30:00,108.48,108.63,108.45,108.47,942027.0,91.3725,91.4989,91.3473,91.3641,942027.0
2019-06-27 09:30:00,108.84,109.52,108.79,109.5,1070077.0,91.6758,92.2485,91.6337,92.2317,1070077.0
2019-06-27 10:00:00,109.51,109.55,109.03,109.11,761816.0,92.2401,92.2738,91.8358,91.9032,761816.0
2019-06-27 10:30:00,109.12,109.26,108.99,109.11,525155.0,91.9116,92.0295,91.8021,91.9032,525155.0
2019-06-27 11:00:00,109.11,109.13,108.44,108.95,891678.0,91.9032,91.92,91.3388,91.7684,891678.0
2019-06-27 11:30:00,108.95,109.22,108.81,109.16,409008.0,91.7684,91.9958,91.6505,91.9453,409008.0
2019-06-27 12:00:00,109.16,109.29,109.07,109.1,408428.0,91.9453,92.0548,91.8695,91.8948,408428.0
2019-06-27 12:30:00,109.1,109.19,109.01,109.14,373766.0,91.8948,91.9706,91.819,91.9285,373766.0
2019-06-27 13:00:00,109.13,109.36,109.11,109.29,294181.0,91.92,92.1138,91.9032,92.0548,294181.0
2019-06-27 13:30:00,109.29,109.38,109.14,109.15,539464.0,92.0548,92.1306,91.9285,91.9369,539464.0
2019-06-27 14:00:00,109.14,109.15,108.95,109.03,357040.0,91.9285,91.9369,91.7684,91.8358,357040.0
2019-06-27 14:30:00,109.02,109.03,108.63,108.66,355177.0,91.8274,91.8358,91.4989,91.5242,355177.0
2019-06-27 15:00:00,108.66,108.75,108.62,108.75,619455.0,91.5242,91.6,91.4905,91.6,619455.0
2019-06-27 15:30:00,108.75,109.04,108.73,108.81,1486850.0,91.6,91.8442,91.5831,91.6505,1486850.0
2019-06-28 09:30:00,111.04,112.43,111.03,111.75,2858381.0,93.5288,94.6996,93.5204,94.1269,2858381.0
2019-06-28 10:00:00,111.77,111.84,111.12,111.12,951494.0,94.1437,94.2027,93.5962,93.5962,951494.0
2019-06-28 10:30:00,111.12,111.55,110.9,111.54,954894.0,93.5962,93.9584,93.4109,93.95,954894.0
2019-06-28 11:00:00,111.54,111.69,111.42,111.6,604595.0,93.95,94.0763,93.8489,94.0005,604595.0
2019-06-28 11:30:00,111.59,112.15,111.53,112.03,720865.0,93.9921,94.4638,93.9415,94.3627,720865.0
2019-06-28 12:00:00,112.04,112.16,111.84,112.03,698542.0,94.3711,94.4722,94.2027,94.3627,698542.0
2019-06-28 12:30:00,112.03,112.14,111.78,111.92,505606.0,94.3627,94.4554,94.1521,94.27,505606.0
2019-06-28 13:00:00,111.92,111.96,111.74,111.85,364836.0,94.27,94.3037,94.1184,94.2111,364836.0
2019-06-28 13:30:00,111.84,111.89,111.75,111.84,365754.0,94.2027,94.2448,94.1269,94.2027,365754.0
2019-06-28 14:00:00,111.83,111.9,111.72,111.76,354002.0,94.1942,94.2532,94.1016,94.1353,354002.0
2019-06-28 14:30:00,111.78,111.84,111.35,111.38,531649.0,94.1521,94.2027,93.7899,93.8152,531649.0
2019-06-28 15:00:00,111.37,111.38,111.11,111.11,553813.0,93.8068,93.8152,93.5878,93.5878,553813.0
2019-06-28 15:30:00,111.12,112.03,111.1,111.77,2241699.0,93.5962,94.3627,93.5794,94.1437,2241699.0
2019-07-01 09:30:00,113.23,114.31,113.08,114.2,1644989.0,95.3735,96.2831,95.2471,96.1905,1644989.0
2019-07-01 10:00:00,114.23,114.52,113.88,113.94,1266550.0,96.2158,96.46,95.9209,95.9715,1266550.0
2019-07-01 10:30:00,113.95,114.2,113.7,114.12,692247.0,95.9799,96.1905,95.7693,96.1231,692247.0
2019-07-01 11:00:00,114.12,114.17,113.4,113.45,621696.0,96.1231,96.1652,95.5166,95.5588,621696.0
2019-07-01 11:30:00,113.46,113.77,113.35,113.73,509330.0,95.5672,95.8283,95.4745,95.7946,509330.0
2019-07-01 12:00:00,113.74,113.79,113.54,113.58,417930.0,95.803,95.8451,95.6346,95.6683,417930.0
2019-07-01 12:30:00,113.58,113.61,113.34,113.36,424792.0,95.6683,95.6935,95.4661,95.483,424792.0
2019-07-01 13:00:00,113.35,113.47,113.13,113.37,419131.0,95.4745,95.5756,95.2892,95.4914,419131.0
2019-07-01 13:30:00,113.38,113.54,113.35,113.47,349434.0,95.4998,95.6346,95.4745,95.5756,349434.0
2019-07-01 14:00:00,113.46,113.47,113.27,113.33,367693.0,95.5672,95.5756,95.4071,95.4577,367693.0
2019-07-01 14:30:00,113.33,113.53,113.28,113.28,429181.0,95.4577,95.6261,95.4156,95.4156,429181.0
2019-07-01 15:00:00,113.28,113.75,113.25,113.69,584542.0,95.4156,95.8115,95.3903,95.7609,584542.0
2019-07-01 15:30:00,113.69,113.91,113.61,113.7,1639761.0,95.7609,95.9462,95.6935,95.7693,1639761.0
2019-07-02 09:30:00,113.51,114.2,113.35,113.93,927150.0,95.6093,96.1905,95.4745,95.9631,927150.0
2019-07-02 10:00:00,113.92,113.96,113.61,113.93,573568.0,95.9546,95.9883,95.6935,95.9631,573568.0
2019-07-02 10:30:00,113.93,113.99,113.56,113.72,669773.0,95.9631,96.0136,95.6514,95.7862,669773.0
2019-07-02 11:00:00,113.72,113.77,113.53,113.6,924258.0,95.7862,95.8283,95.6261,95.6851,924258.0
2019-07-02 11:30:00,113.61,113.86,113.39,113.83,650534.0,95.6935,95.9041,95.5082,95.8788,650534.0
2019-07-02 12:00:00,113.83,113.91,113.24,113.32,477928.0,95.8788,95.9462,95.3819,95.4493,477928.0
2019-07-02 12:30:00,113.33,113.69,113.22,113.68,491457.0,95.4577,95.7609,95.365,95.7525,491457.0
2019-07-02 13:00:00,113.69,113.84,113.64,113.81,300099.0,95.7609,95.8873,95.7188,95.862,300099.0
2019-07-02 13:30:00,113.82,113.87,113.56,113.61,266218.0,95.8704,95.9125,95.6514,95.6935,266218.0
2019-07-02 14:00:00,113.6,113.84,113.58,113.72,383046.0,95.6851,95.8873,95.6683,95.7862,383046.0
2019-07-02 14:30:00,113.72,113.84,113.5,113.55,490011.0,95.7862,95.8873,95.6009,95.643,490011.0
2019-07-02 15:00:00,113.56,113.75,113.48,113.57,573490.0,95.6514,95.8115,95.584,95.6598,573490.0
2019-07-02 15:30:00,113.57,113.86,113.56,113.82,1161498.0,95.6598,95.9041,95.6514,95.8704,1161498.0
2019-07-03 09:30:00,113.34,113.87,112.58,112.73,1180107.0,96.1431,96.5926,95.4984,95.6256,1180107.0
2019-07-03 10:00:00,112.72,112.73,112.26,112.42,576013.0,95.6171,95.6256,95.2269,95.3626,576013.0
2019-07-03 10:30:00,112.41,112.7,112.32,112.66,657436.0,95.3542,95.6002,95.2778,95.5662,657436.0
2019-07-03 11:00:00,112.66,112.74,112.47,112.58,653554.0,95.5662,95.6341,95.4051,95.4984,653554.0
2019-07-03 11:30:00,112.59,112.79,112.56,112.66,511327.0,95.5068,95.6765,95.4814,95.5662,511327.0
2019-07-03 12:00:00,112.66,112.88,112.61,112.76,497844.0,95.5662,95.7528,95.5238,95.6511,497844.0
2019-07-03 12:30:00,112.76,112.87,112.45,112.79,997009.0,95.6511,95.7444,95.3881,95.6765,997009.0
2019-07-05 09:30:00,113.51,114.27,113.26,113.45,1447740.0,96.2873,96.9319,96.0752,96.2364,1447740.0
2019-07-05 10:00:00,113.45,113.45,112.92,113.0,487554.0,96.2364,96.2364,95.7868,95.8546,487554.0
2019-07-05 10:30:00,113.0,113.37,112.92,113.29,435364.0,95.8546,96.1685,95.7868,96.1006,435364.0
2019-07-05 11:00:00,113.3,113.38,113.17,113.24,321234.0,96.1091,96.177,95.9988,96.0582,321234.0
2019-07-05 11:30:00,113.23,113.45,113.18,113.45,299847.0,96.0497,96.2364,96.0073,96.2364,299847.0
2019-07-05 12:00:00,113.45,113.51,113.3,113.49,288953.0,96.2364,96.2873,96.1091,96.2703,288953.0
2019-07-05 12:30:00,113.5,113.57,113.46,113.53,328261.0,96.2788,96.3382,96.2448,96.3042,328261.0
2019-07-05 13:00:00,113.53,113.54,113.21,113.23,217822.0,96.3042,96.3127,96.0328,96.0497,217822.0
2019-07-05 13:30:00,113.24,113.42,113.16,113.39,160665.0,96.0582,96.2109,95.9904,96.1855,160665.0
2019-07-05 14:00:00,113.37,113.45,113.32,113.4,169344.0,96.1685,96.2364,96.1261,96.1939,169344.0
2019-07-05 14:30:00,113.4,113.62,113.39,113.55,265392.0,96.1939,96.3806,96.1855,96.3212,265392.0
2019-07-05 15:00:00,113.54,113.54,113.35,113.38,275233.0,96.3127,96.3127,96.1515,96.177,275233.0
2019-07-05 15:30:00,113.38,113.48,113.05,113.47,1172041.0,96.177,96.2618,95.8971,96.2533,1172041.0
2019-07-08 09:30:00,112.96,113.08,112.5,112.95,644884.0,95.8207,95.9225,95.4305,95.8122,644884.0
2019-07-08 10:00:00,112.95,113.48,112.92,113.16,482556.0,95.8122,96.2618,95.7868,95.9904,482556.0
2019-07-08 10:30:00,113.17,113.37,113.06,113.13,354433.0,95.9988,96.1685,95.9055,95.9649,354433.0
2019-07-08 11:00:00,113.13,113.41,113.1,113.34,432328.0,95.9649,96.2024,95.9395,96.1431,432328.0
2019-07-08 11:30:00,113.35,113.37,113.16,113.3,314930.0,96.1515,96.1685,95.9904,96.1091,314930.0
2019-07-08 12:00:00,113.3,113.33,113.15,113.22,269649.0,96.1091,96.1346,95.9819,96.0413,269649.0
2019-07-08 12:30:00,113.22,113.3,113.06,113.11,290968.0,96.0413,96.1091,95.9055,95.948,290968.0
2019-07-08 13:00:00,113.11,113.19,112.88,112.94,235651.0,95.948,96.0158,95.7528,95.8037,235651.0
2019-07-08 13:30:00,112.93,113.02,112.82,112.85,254842.0,95.7953,95.8716,95.702,95.7274,254842.0
2019-07-08 14:00:00,112.85,112.87,112.7,112.73,273571.0,95.7274,95.7444,95.6002,95.6256,273571.0
2019-07-08 14:30:00,112.73,112.86,112.62,112.64,254313.0,95.6256,95.7359,95.5323,95.5493,254313.0
2019-07-08 15:00:00,112.63,112.92,112.58,112.89,321843.0,95.5408,95.7868,95.4984,95.7613,321843.0
2019-07-08 15:30:00,112.91,113.06,112.84,112.88,828932.0,95.7783,95.9055,95.7189,95.7528,828932.0
2019-07-09 09:30:00,112.28,113.03,112.15,113.0,702016.0,95.2439,95.8801,95.1336,95.8546,702016.0
2019-07-09 10:00:00,113.01,113.2,112.7,113.17,503687.0,95.8631,96.0243,95.6002,95.9988,503687.0
2019-07-09 10:30:00,113.18,113.47,113.17,113.26,399382.0,96.0073,96.2533,95.9988,96.0752,399382.0
2019-07-09 11:00:00,113.26,113.45,113.15,113.34,353695.0,96.0752,96.2364,95.9819,96.1431,353695.0
2019-07-09 11:30:00,113.34,113.46,112.95,112.99,423846.0,96.1431,96.2448,95.8122,95.8462,423846.0
2019-07-09 12:00:00,112.99,113.13,112.95,113.01,291953.0,95.8462,95.9649,95.8122,95.8631,291953.0
2019-07-09 12:30:00,113.02,113.03,112.84,112.88,259837.0,95.8716,95.8801,95.7189,95.7528,259837.0
2019-07-09 13:00:00,112.88,112.89,112.73,112.84,294958.0,95.7528,95.7613,95.6256,95.7189,294958.0
2019-07-09 13:30:00,112.83,112.91,112.73,112.86,241550.0,95.7104,95.7783,95.6256,95.7359,241550.0
2019-07-09 14:00:00,112.87,113.0,112.75,112.96,324846.0,95.7444,95.8546,95.6426,95.8207,324846.0
2019-07-09 14:30:00,112.95,113.09,112.92,113.07,253703.0,95.8122,95.931,95.7868,95.914,253703.0
2019-07-09 15:00:00,113.08,113.14,112.88,113.07,434870.0,95.9225,95.9734,95.7528,95.914,434870.0
2019-07-09 15:30:00,113.07,113.49,113.04,113.36,1415762.0,95.914,96.2703,95.8886,96.16,1415762.0
2019-07-10 09:30:00,113.37,113.83,113.25,113.74,1196600.0,96.1685,96.5587,96.0667,96.4824,1196600.0
2019-07-10 10:00:00,113.74,113.78,113.03,113.07,741309.0,96.4824,96.5163,95.8801,95.914,741309.0
2019-07-10 10:30:00,113.08,113.35,112.94,112.98,514444.0,95.9225,96.1515,95.8037,95.8377,514444.0
2019-07-10 11:00:00,112.98,113.01,112.74,112.83,495002.0,95.8377,95.8631,95.6341,95.7104,495002.0
2019-07-10 11:30:00,112.82,113.05,112.78,112.85,400677.0,95.702,95.8971,95.668,95.7274,400677.0
2019-07-10 12:00:00,112.85,113.04,112.8,112.91,372745.0,95.7274,95.8886,95.685,95.7783,372745.0
2019-07-10 12:30:00,112.89,113.01,112.83,112.97,330715.0,95.7613,95.8631,95.7104,95.8292,330715.0
2019-07-10 13:00:00,112.98,113.19,112.98,113.14,330424.0,95.8377,96.0158,95.8377,95.9734,330424.0
2019-07-10 13:30:00,113.14,113.36,113.12,113.23,331416.0,95.9734,96.16,95.9564,96.0497,331416.0
2019-07-10 14:00:00,113.26,113.39,113.01,113.02,414467.0,96.0752,96.1855,95.8631,95.8716,414467.0
2019-07-10 14:30:00,113.01,113.12,112.9,112.92,407422.0,95.8631,95.9564,95.7698,95.7868,407422.0
2019-07-10 15:00:00,112.91,113.02,112.77,112.84,490803.0,95.7783,95.8716,95.6595,95.7189,490803.0
2019-07-10 15:30:00,112.84,113.04,112.81,113.02,1185690.0,95.7189,95.8886,95.6935,95.8716,1185690.0
2019-07-11 09:30:00,113.37,113.91,113.12,113.65,1007841.0,96.1685,96.6266,95.9564,96.406,1007841.0
2019-07-11 10:00:00,113.66,113.68,113.21,113.29,486950.0,96.4145,96.4315,96.0328,96.1006,486950.0
2019-07-11 10:30:00,113.28,113.79,113.24,113.64,459487.0,96.0922,96.5248,96.0582,96.3975,459487.0
2019-07-11 11:00:00,113.64,113.82,113.5,113.72,450165.0,96.3975,96.5502,96.2788,96.4654,450165.0
2019-07-11 11:30:00,113.72,113.93,113.59,113.82,673057.0,96.4654,96.6435,96.3551,96.5502,673057.0
2019-07-11 12:00:00,113.82,113.93,113.76,113.84,377877.0,96.5502,96.6435,96.4993,96.5672,377877.0
2019-07-11 12:30:00,113.84,113.91,113.69,113.78,308512.0,96.5672,96.6266,96.4399,96.5163,308512.0
2019-07-11 13:00:00,113.78,113.98,113.78,113.8,471208.0,96.5163,96.6859,96.5163,96.5333,471208.0
2019-07-11 13:30:00,113.79,114.2,113.76,114.0,927581.0,96.5248,96.8726,96.4993,96.7029,927581.0
2019-07-11 14:00:00,114.02,114.17,113.96,114.11,872003.0,96.7199,96.8471,96.669,96.7962,872003.0
2019-07-11 14:30:00,114.12,114.34,114.09,114.2,845418.0,96.8047,96.9913,96.7793,96.8726,845418.0
2019-07-11 15:00:00,114.2,114.28,114.1,114.27,716443.0,96.8726,96.9404,96.7877,96.9319,716443.0
2019-07-11 15:30:00,114.26,114.36,113.93,114.09,1648174.0,96.9235,97.0083,96.6435,96.7793,1648174.0
2019-07-12 09:30:00,114.13,114.57,113.93,114.18,1256160.0,96.8132,97.1864,96.6435,96.8556,1256160.0
2019-07-12 10:00:00,114.2,114.47,114.14,114.29,639189.0,96.8726,97.1016,96.8217,96.9489,639189.0
2019-07-12 10:30:00,114.29,114.39,114.22,114.28,421048.0,96.9489,97.0337,96.8895,96.9404,421048.0
2019-07-12 11:00:00,114.27,114.36,114.18,114.25,438902.0,96.9319,97.0083,96.8556,96.915,438902.0
2019-07-12 11:30:00,114.25,114.56,114.25,114.51,349648.0,96.915,97.1779,96.915,97.1355,349648.0
2019-07-12 12:00:00,114.51,114.66,114.48,114.5,343701.0,97.1355,97.2628,97.1101,97.127,343701.0
2019-07-12 12:30:00,114.51,114.76,114.49,114.62,605994.0,97.1355,97.3476,97.1186,97.2288,605994.0
2019-07-12 13:00:00,114.62,114.86,114.58,114.81,339813.0,97.2288,97.4324,97.1949,97.39,339813.0
2019-07-12 13:30:00,114.82,114.95,114.79,114.92,366494.0,97.3985,97.5088,97.373,97.4833,366494.0
2019-07-12 14:00:00,114.93,115.0,114.88,114.93,412170.0,97.4918,97.5512,97.4494,97.4918,412170.0
2019-07-12 14:30:00,114.92,115.05,114.8,114.91,621604.0,97.4833,97.5936,97.3815,97.4748,621604.0
2019-07-12 15:00:00,114.91,115.22,114.86,115.12,620431.0,97.4748,97.7378,97.4324,97.653,620431.0
2019-07-12 15:30:00,115.12,115.35,115.06,115.28,1799093.0,97.653,97.8481,97.6021,97.7887,1799093.0
2019-07-15 09:30:00,115.54,115.57,113.95,114.2,1562692.0,98.0092,98.0347,96.6605,96.8726,1562692.0
2019-07-15 10:00:00,114.2,114.59,114.02,114.54,804432.0,96.8726,97.2034,96.7199,97.161,804432.0
2019-07-15 10:30:00,114.55,115.04,114.52,114.71,875219.0,97.1695,97.5851,97.144,97.3052,875219.0
2019-07-15 11:00:00,114.72,114.73,114.45,114.49,528360.0,97.3137,97.3222,97.0846,97.1186,528360.0
2019-07-15 11:30:00,114.49,114.51,114.04,114.09,611168.0,97.1186,97.1355,96.7368,96.7793,611168.0
2019-07-15 12:00:00,114.08,114.11,113.97,114.04,592555.0,96.7708,96.7962,96.6775,96.7368,592555.0
2019-07-15 12:30:00,114.04,114.16,113.86,113.88,470235.0,96.7368,96.8386,96.5842,96.6011,470235.0
2019-07-15 13:00:00,113.88,113.99,113.72,113.82,385437.0,96.6011,96.6944,96.4654,96.5502,385437.0
2019-07-15 13:30:00,113.81,113.99,113.76,113.78,467155.0,96.5417,96.6944,96.4993,96.5163,467155.0
2019-07-15 14:00:00,113.78,114.08,113.77,114.01,543051.0,96.5163,96.7708,96.5078,96.7114,543051.0
2019-07-15 14:30:00,114.01,114.03,113.77,113.92,423001.0,96.7114,96.7284,96.5078,96.6351,423001.0
2019-07-15 15:00:00,113.93,113.94,113.63,113.64,756353.0,96.6435,96.652,96.3891,96.3975,756353.0
2019-07-15 15:30:00,113.63,113.88,113.53,113.88,1882606.0,96.3891,96.6011,96.3042,96.6011,1882606.0
2019-07-16 09:30:00,113.74,114.43,112.92,113.43,2486559.0,96.4824,97.0677,95.7868,96.2194,2486559.0
2019-07-16 10:00:00,113.44,114.5,113.41,114.34,1228834.0,96.2279,97.127,96.2024,96.9913,1228834.0
2019-07-16 10:30:00,114.34,115.12,114.19,115.08,1231108.0,96.9913,97.653,96.8641,97.619,1231108.0
2019-07-16 11:00:00,115.09,115.25,114.86,115.12,781520.0,97.6275,97.7633,97.4324,97.653,781520.0
2019-07-16 11:30:00,115.12,115.2,114.95,114.96,457192.0,97.653,97.7208,97.5088,97.5173,457192.0
2019-07-16 12:00:00,114.97,115.16,114.28,114.29,760554.0,97.5257,97.6869,96.9404,96.9489,760554.0
2019-07-16 12:30:00,114.3,114.5,114.23,114.3,495543.0,96.9574,97.127,96.898,96.9574,495543.0
2019-07-16 13:00:00,114.3,114.38,114.06,114.23,502205.0,96.9574,97.0253,96.7538,96.898,502205.0
2019-07-16 13:30:00,114.24,114.89,114.23,114.86,634913.0,96.9065,97.4579,96.898,97.4324,634913.0
2019-07-16 14:00:00,114.86,115.2,114.77,115.15,714376.0,97.4324,97.7208,97.3561,97.6784,714376.0
2019-07-16 14:30:00,115.15,115.36,115.01,115.24,881246.0,97.6784,97.8566,97.5597,97.7548,881246.0
2019-07-16 15:00:00,115.25,115.49,115.22,115.35,987170.0,97.7633,97.9668,97.7378,97.8481,987170.0
2019-07-16 15:30:00,115.36,115.5,115.09,115.09,1701801.0,97.8566,97.9753,97.6275,97.6275,1701801.0
2019-07-17 09:30:00,114.43,114.94,114.2,114.71,1361547.0,97.0677,97.5003,96.8726,97.3052,1361547.0
2019-07-17 10:00:00,114.71,114.73,114.29,114.5,576398.0,97.3052,97.3222,96.9489,97.127,576398.0
2019-07-17 10:30:00,114.49,114.49,113.73,113.86,819757.0,97.1186,97.1186,96.4739,96.5842,819757.0
2019-07-17 11:00:00,113.87,114.14,113.82,114.06,587927.0,96.5926,96.8217,96.5502,96.7538,587927.0
2019-07-17 11:30:00,114.09,114.59,114.08,114.4,662821.0,96.7793,97.2034,96.7708,97.0422,662821.0
2019-07-17 12:00:00,114.4,114.47,114.22,114.34,432744.0,97.0422,97.1016,96.8895,96.9913,432744.0
2019-07-17 12:30:00,114.35,114.49,114.15,114.15,399260.0,96.9998,97.1186,96.8302,96.8302,399260.0
2019-07-17 13:00:00,114.16,114.45,114.15,114.3,343643.0,96.8386,97.0846,96.8302,96.9574,343643.0
2019-07-17 13:30:00,114.31,114.36,114.14,114.26,377107.0,96.9659,97.0083,96.8217,96.9235,377107.0
2019-07-17 14:00:00,114.26,114.31,114.06,114.18,691035.0,96.9235,96.9659,96.7538,96.8556,691035.0
2019-07-17 14:30:00,114.19,114.32,114.14,114.26,444697.0,96.8641,96.9744,96.8217,96.9235,444697.0
2019-07-17 15:00:00,114.26,114.3,113.97,113.97,629382.0,96.9235,96.9574,96.6775,96.6775,629382.0
2019-07-17 15:30:00,113.98,114.2,113.89,113.99,1688683.0,96.6859,96.8726,96.6096,96.6944,1688683.0
2019-07-18 09:30:00,113.93,114.78,113.55,114.32,938162.0,96.6435,97.3646,96.3212,96.9744,938162.0
2019-07-18 10:00:00,114.33,114.47,114.09,114.47,514045.0,96.9828,97.1016,96.7793,97.1016,514045.0
2019-07-18 10:30:00,114.46,114.8,114.46,114.65,463654.0,97.0931,97.3815,97.0931,97.2543,463654.0
2019-07-18 11:00:00,114.63,114.75,114.29,114.35,441632.0,97.2373,97.3391,96.9489,96.9998,441632.0
2019-07-18 11:30:00,114.35,114.43,114.13,114.43,338043.0,96.9998,97.0677,96.8132,97.0677,338043.0
2019-07-18 12:00:00,114.43,114.7,114.35,114.68,397252.0,97.0677,97.2967,96.9998,97.2797,397252.0
2019-07-18 12:30:00,114.67,114.79,114.62,114.71,299264.0,97.2713,97.373,97.2288,97.3052,299264.0
2019-07-18 13:00:00,114.71,115.07,114.71,114.98,493601.0,97.3052,97.6106,97.3052,97.5342,493601.0
2019-07-18 13:30:00,114.98,115.04,114.64,114.68,382146.0,97.5342,97.5851,97.2458,97.2797,382146.0
2019-07-18 14:00:00,114.68,114.87,114.66,114.72,456273.0,97.2797,97.4409,97.2628,97.3137,456273.0
2019-07-18 14:30:00,114.7,114.77,114.55,114.75,572506.0,97.2967,97.3561,97.1695,97.3391,572506.0
2019-07-18 15:00:00,114.75,114.78,114.41,114.55,691684.0,97.3391,97.3646,97.0507,97.1695,691684.0
2019-07-18 15:30:00,114.55,114.76,114.47,114.67,1068941.0,97.1695,97.3476,97.1016,97.2713,1068941.0
2019-07-19 09:30:00,114.89,115.12,114.55,114.85,1306044.0,97.4579,97.653,97.1695,97.4239,1306044.0
2019-07-19 10:00:00,114.85,114.92,114.61,114.71,424147.0,97.4239,97.4833,97.2204,97.3052,424147.0
2019-07-19 10:30:00,114.73,114.78,114.17,114.37,632769.0,97.3222,97.3646,96.8471,97.0168,632769.0
2019-07-19 11:00:00,114.36,114.6,114.31,114.54,388506.0,97.0083,97.2119,96.9659,97.161,388506.0
2019-07-19 11:30:00,114.55,114.61,114.27,114.44,294441.0,97.1695,97.2204,96.9319,97.0762,294441.0
2019-07-19 12:00:00,114.44,114.52,114.36,114.47,241471.0,97.0762,97.144,97.0083,97.1016,241471.0
2019-07-19 12:30:00,114.47,114.51,114.35,114.42,230727.0,97.1016,97.1355,96.9998,97.0592,230727.0
2019-07-19 13:00:00,114.42,114.48,114.38,114.41,220032.0,97.0592,97.1101,97.0253,97.0507,220032.0
2019-07-19 13:30:00,114.41,114.49,114.28,114.39,229787.0,97.0507,97.1186,96.9404,97.0337,229787.0
2019-07-19 14:00:00,114.4,114.44,114.18,114.19,391054.0,97.0422,97.0762,96.8556,96.8641,391054.0
2019-07-19 14:30:00,114.2,114.3,114.05,114.22,385990.0,96.8726,96.9574,96.7453,96.8895,385990.0
2019-07-19 15:00:00,114.21,114.21,113.95,114.07,442232.0,96.881,96.881,96.6605,96.7623,442232.0
2019-07-19 15:30:00,114.08,114.22,113.4,113.57,1967981.0,96.7708,96.8895,96.1939,96.3382,1967981.0
2019-07-22 09:30:00,112.91,114.18,112.77,114.01,928149.0,95.7783,96.8556,95.6595,96.7114,928149.0
2019-07-22 10:00:00,114.02,114.02,113.64,113.85,453759.0,96.7199,96.7199,96.3975,96.5757,453759.0
2019-07-22 10:30:00,113.85,113.89,113.41,113.67,503004.0,96.5757,96.6096,96.2024,96.423,503004.0
2019-07-22 11:00:00,113.66,113.86,113.62,113.66,332590.0,96.4145,96.5842,96.3806,96.4145,332590.0
2019-07-22 11:30:00,113.68,113.95,113.61,113.92,356041.0,96.4315,96.6605,96.3721,96.6351,356041.0
2019-07-22 12:00:00,113.92,113.94,113.8,113.86,277773.0,96.6351,96.652,96.5333,96.5842,277773.0
2019-07-22 12:30:00,113.87,113.97,113.81,113.93,270710.0,96.5926,96.6775,96.5417,96.6435,270710.0
2019-07-22 13:00:00,113.93,114.0,113.82,113.94,301498.0,96.6435,96.7029,96.5502,96.652,301498.0
2019-07-22 13:30:00,113.93,114.0,113.85,113.92,301578.0,96.6435,96.7029,96.5757,96.6351,301578.0
2019-07-22 14:00:00,113.9,114.05,113.88,114.02,307735.0,96.6181,96.7453,96.6011,96.7199,307735.0
2019-07-22 14:30:00,114.02,114.18,113.93,114.11,612503.0,96.7199,96.8556,96.6435,96.7962,612503.0
2019-07-22 15:00:00,114.11,114.45,114.1,114.38,629573.0,96.7962,97.0846,96.7877,97.0253,629573.0
2019-07-22 15:30:00,114.38,114.41,114.15,114.28,979479.0,97.0253,97.0507,96.8302,96.9404,979479.0
2019-07-23 09:30:00,114.88,116.12,114.82,115.77,1502628.0,97.4494,98.5012,97.3985,98.2044,1502628.0
2019-07-23 10:00:00,115.77,116.04,115.61,115.73,995198.0,98.2044,98.4334,98.0686,98.1704,995198.0
2019-07-23 10:30:00,115.74,116.38,115.69,116.36,1086517.0,98.1789,98.7218,98.1365,98.7048,1086517.0
2019-07-23 11:00:00,116.37,116.43,115.99,116.11,782097.0,98.7133,98.7642,98.391,98.4928,782097.0
2019-07-23 11:30:00,116.11,116.26,115.96,116.08,600804.0,98.4928,98.62,98.3655,98.4673,600804.0
2019-07-23 12:00:00,116.09,116.25,116.07,116.17,434216.0,98.4758,98.6115,98.4588,98.5437,434216.0
2019-07-23 12:30:00,116.17,116.31,115.8,115.81,553563.0,98.5437,98.6624,98.2298,98.2383,553563.0
2019-07-23 13:00:00,115.82,116.02,115.74,116.01,457238.0,98.2468,98.4164,98.1789,98.4079,457238.0
2019-07-23 13:30:00,116.02,116.32,116.0,116.31,661615.0,98.4164,98.6709,98.3995,98.6624,661615.0
2019-07-23 14:00:00,116.31,116.34,116.19,116.29,381093.0,98.6624,98.6879,98.5606,98.6455,381093.0
2019-07-23 14:30:00,116.29,116.32,116.22,116.29,414958.0,98.6455,98.6709,98.5861,98.6455,414958.0
2019-07-23 15:00:00,116.28,116.4,116.2,116.3,782186.0,98.637,98.7388,98.5691,98.6539,782186.0
2019-07-23 15:30:00,116.3,116.45,116.2,116.36,1192615.0,98.6539,98.7812,98.5691,98.7048,1192615.0
2019-07-24 09:30:00,115.58,116.63,115.52,116.28,1035129.0,98.0432,98.9339,97.9923,98.637,1035129.0
2019-07-24 10:00:00,116.27,116.63,116.14,116.62,562747.0,98.6285,98.9339,98.5182,98.9254,562747.0
2019-07-24 10:30:00,116.62,116.64,116.44,116.5,789847.0,98.9254,98.9423,98.7727,98.8236,789847.0
2019-07-24 11:00:00,116.5,116.6,116.29,116.5,428844.0,98.8236,98.9084,98.6455,98.8236,428844.0
2019-07-24 11:30:00,116.49,116.51,116.3,116.46,370410.0,98.8151,98.8321,98.6539,98.7897,370410.0
2019-07-24 12:00:00,116.46,116.63,116.44,116.57,307902.0,98.7897,98.9339,98.7727,98.883,307902.0
2019-07-24 12:30:00,116.56,116.63,116.52,116.63,502052.0,98.8745,98.9339,98.8406,98.9339,502052.0
2019-07-24 13:00:00,116.63,116.88,116.61,116.76,580108.0,98.9339,99.1459,98.9169,99.0441,580108.0
2019-07-24 13:30:00,116.76,116.83,116.62,116.69,411667.0,99.0441,99.1035,98.9254,98.9848,411667.0
2019-07-24 14:00:00,116.7,116.76,116.57,116.71,410906.0,98.9932,99.0441,98.883,99.0017,410906.0
2019-07-24 14:30:00,116.71,116.76,116.57,116.73,449941.0,99.0017,99.0441,98.883,99.0187,449941.0
2019-07-24 15:00:00,116.73,116.73,116.46,116.69,453264.0,99.0187,99.0187,98.7897,98.9848,453264.0
2019-07-24 15:30:00,116.69,116.86,116.65,116.81,1224599.0,98.9848,99.129,98.9508,99.0866,1224599.0
2019-07-25 09:30:00,116.89,117.24,116.63,116.68,1177539.0,99.1544,99.4513,98.9339,98.9763,1177539.0
2019-07-25 10:00:00,116.69,116.69,116.22,116.49,849065.0,98.9848,98.9848,98.5861,98.8151,849065.0
2019-07-25 10:30:00,116.48,116.68,116.42,116.6,466662.0,98.8066,98.9763,98.7557,98.9084,466662.0
2019-07-25 11:00:00,116.61,116.75,116.53,116.55,501815.0,98.9169,99.0357,98.849,98.866,501815.0
2019-07-25 11:30:00,116.55,116.55,115.58,115.68,895931.0,98.866,98.866,98.0432,98.128,895931.0
2019-07-25 12:00:00,115.7,115.92,115.63,115.71,477237.0,98.145,98.3316,98.0856,98.1535,477237.0
2019-07-25 12:30:00,115.71,115.78,115.36,115.59,493803.0,98.1535,98.2128,97.8566,98.0517,493803.0
2019-07-25 13:00:00,115.59,115.65,115.44,115.63,319027.0,98.0517,98.1026,97.9244,98.0856,319027.0
2019-07-25 13:30:00,115.63,115.77,115.6,115.63,279697.0,98.0856,98.2044,98.0601,98.0856,279697.0
2019-07-25 14:00:00,115.64,115.87,115.62,115.74,356726.0,98.0941,98.2892,98.0771,98.1789,356726.0
2019-07-25 14:30:00,115.75,115.8,115.42,115.44,423280.0,98.1874,98.2298,97.9075,97.9244,423280.0
2019-07-25 15:00:00,115.44,115.64,115.31,115.63,641723.0,97.9244,98.0941,97.8141,98.0856,641723.0
2019-07-25 15:30:00,115.62,115.88,115.55,115.79,1285708.0,98.0771,98.2977,98.0177,98.2213,1285708.0
2019-07-26 09:30:00,115.77,116.07,115.53,115.88,1171717.0,98.2044,98.4588,98.0008,98.2977,1171717.0
2019-07-26 10:00:00,115.87,116.03,115.69,115.69,667570.0,98.2892,98.4249,98.1365,98.1365,667570.0
2019-07-26 10:30:00,115.68,116.05,115.64,116.02,638800.0,98.128,98.4419,98.0941,98.4164,638800.0
2019-07-26 11:00:00,116.02,116.23,115.94,116.23,770471.0,98.4164,98.5946,98.3486,98.5946,770471.0
2019-07-26 11:30:00,116.23,116.23,115.96,116.05,575459.0,98.5946,98.5946,98.3655,98.4419,575459.0
2019-07-26 12:00:00,116.04,116.17,115.97,116.06,336306.0,98.4334,98.5437,98.374,98.4504,336306.0
2019-07-26 12:30:00,116.07,116.27,116.0,116.24,1181469.0,98.4588,98.6285,98.3995,98.603,1181469.0
2019-07-26 13:00:00,116.24,116.31,116.19,116.28,459704.0,98.603,98.6624,98.5606,98.637,459704.0
2019-07-26 13:30:00,116.28,116.51,116.27,116.45,810910.0,98.637,98.8321,98.6285,98.7812,810910.0
2019-07-26 14:00:00,116.45,116.45,116.18,116.34,429905.0,98.7812,98.7812,98.5521,98.6879,429905.0
2019-07-26 14:30:00,116.34,116.48,116.29,116.47,627780.0,98.6879,98.8066,98.6455,98.7981,627780.0
2019-07-26 15:00:00,116.47,116.47,116.24,116.26,609086.0,98.7981,98.7981,98.603,98.62,609086.0
2019-07-26 15:30:00,116.26,116.4,116.18,116.22,1419462.0,98.62,98.7388,98.5521,98.5861,1419462.0
2019-07-29 09:30:00,116.46,117.18,116.27,117.05,1120618.0,98.7897,99.4004,98.6285,99.2901,1120618.0
2019-07-29 10:00:00,117.08,117.08,116.63,116.71,606379.0,99.3156,99.3156,98.9339,99.0017,606379.0
2019-07-29 10:30:00,116.69,117.02,116.59,116.98,455694.0,98.9848,99.2647,98.8999,99.2308,455694.0
2019-07-29 11:00:00,116.98,117.02,116.79,116.83,351918.0,99.2308,99.2647,99.0696,99.1035,351918.0
2019-07-29 11:30:00,116.84,116.86,116.64,116.78,375127.0,99.112,99.129,98.9423,99.0611,375127.0
2019-07-29 12:00:00,116.79,116.81,116.51,116.57,289343.0,99.0696,99.0866,98.8321,98.883,289343.0
2019-07-29 12:30:00,116.58,116.67,116.48,116.66,233522.0,98.8915,98.9678,98.8066,98.9593,233522.0
2019-07-29 13:00:00,116.66,116.69,116.44,116.48,242936.0,98.9593,98.9848,98.7727,98.8066,242936.0
2019-07-29 13:30:00,116.48,116.6,116.37,116.38,233830.0,98.8066,98.9084,98.7133,98.7218,233830.0
2019-07-29 14:00:00,116.38,116.45,116.27,116.39,278847.0,98.7218,98.7812,98.6285,98.7303,278847.0
2019-07-29 14:30:00,116.39,116.39,116.17,116.21,369038.0,98.7303,98.7303,98.5437,98.5776,369038.0
2019-07-29 15:00:00,116.22,116.26,116.01,116.05,441691.0,98.5861,98.62,98.4079,98.4419,441691.0
2019-07-29 15:30:00,116.06,116.06,115.79,115.85,928333.0,98.4504,98.4504,98.2213,98.2722,928333.0
2019-07-30 09:30:00,115.19,115.6,114.76,115.45,806142.0,97.7124,98.0601,97.3476,97.9329,806142.0
2019-07-30 10:00:00,115.46,115.62,114.85,114.89,647049.0,97.9414,98.0771,97.4239,97.4579,647049.0
2019-07-30 10:30:00,114.9,115.42,114.89,115.37,533372.0,97.4664,97.9075,97.4579,97.865,533372.0
2019-07-30 11:00:00,115.38,115.47,115.27,115.32,421671.0,97.8735,97.9499,97.7802,97.8226,421671.0
2019-07-30 11:30:00,115.32,115.56,115.28,115.47,335455.0,97.8226,98.0262,97.7887,97.9499,335455.0
2019-07-30 12:00:00,115.47,115.7,115.44,115.58,242268.0,97.9499,98.145,97.9244,98.0432,242268.0
2019-07-30 12:30:00,115.58,115.63,115.38,115.39,227665.0,98.0432,98.0856,97.8735,97.882,227665.0
2019-07-30 13:00:00,115.39,115.58,115.37,115.58,241232.0,97.882,98.0432,97.865,98.0432,241232.0
2019-07-30 13:30:00,115.59,115.75,115.45,115.7,207104.0,98.0517,98.1874,97.9329,98.145,207104.0
2019-07-30 14:00:00,115.7,116.08,115.66,116.01,324402.0,98.145,98.4673,98.111,98.4079,324402.0
2019-07-30 14:30:00,116.0,116.01,115.74,115.76,242931.0,98.3995,98.4079,98.1789,98.1959,242931.0
2019-07-30 15:00:00,115.76,115.84,115.61,115.65,240704.0,98.1959,98.2637,98.0686,98.1026,240704.0
2019-07-30 15:30:00,115.65,115.8,115.49,115.58,924993.0,98.1026,98.2298,97.9668,98.0432,924993.0
2019-07-31 09:30:00,116.1,116.1,115.18,115.3,944811.0,98.4843,98.4843,97.7039,97.8057,944811.0
2019-07-31 10:00:00,115.31,115.33,114.91,114.93,687584.0,97.8141,97.8311,97.4748,97.4918,687584.0
2019-07-31 10:30:00,114.91,115.25,114.86,115.2,486575.0,97.4748,97.7633,97.4324,97.7208,486575.0
2019-07-31 11:00:00,115.2,115.73,115.14,115.48,1111371.0,97.7208,98.1704,97.6699,97.9584,1111371.0
2019-07-31 11:30:00,115.47,115.64,115.4,115.62,399508.0,97.9499,98.0941,97.8905,98.0771,399508.0
2019-07-31 12:00:00,115.62,115.7,115.57,115.64,400099.0,98.0771,98.145,98.0347,98.0941,400099.0
2019-07-31 12:30:00,115.64,115.68,115.43,115.53,322021.0,98.0941,98.128,97.9159,98.0008,322021.0
2019-07-31 13:00:00,115.51,115.78,115.5,115.68,331558.0,97.9838,98.2128,97.9753,98.128,331558.0
2019-07-31 13:30:00,115.67,115.88,115.6,115.77,360449.0,98.1195,98.2977,98.0601,98.2044,360449.0
2019-07-31 14:00:00,115.76,116.13,115.4,115.47,832145.0,98.1959,98.5097,97.8905,97.9499,832145.0
2019-07-31 14:30:00,115.46,115.96,115.21,115.32,1322244.0,97.9414,98.3655,97.7293,97.8226,1322244.0
2019-07-31 15:00:00,115.3,116.1,115.15,116.01,1049729.0,97.8057,98.4843,97.6784,98.4079,1049729.0
2019-07-31 15:30:00,116.01,116.18,115.35,116.01,2267301.0,98.4079,98.5521,97.8481,98.4079,2267301.0
2019-08-01 09:30:00,115.33,116.72,115.11,116.72,1108295.0,97.8311,99.0102,97.6445,99.0102,1108295.0
2019-08-01 10:00:00,116.7,116.7,116.2,116.55,723243.0,98.9932,98.9932,98.5691,98.866,723243.0
2019-08-01 10:30:00,116.55,116.8,116.34,116.44,846350.0,98.866,99.0781,98.6879,98.7727,846350.0
2019-08-01 11:00:00,116.41,116.56,116.15,116.45,646158.0,98.7472,98.8745,98.5267,98.7812,646158.0
2019-08-01 11:30:00,116.45,116.49,116.02,116.04,511419.0,98.7812,98.8151,98.4164,98.4334,511419.0
2019-08-01 12:00:00,116.05,116.24,115.75,115.79,397571.0,98.4419,98.603,98.1874,98.2213,397571.0
2019-08-01 12:30:00,115.8,115.92,115.51,115.57,403137.0,98.2298,98.3316,97.9838,98.0347,403137.0
2019-08-01 13:00:00,115.58,115.62,114.44,114.55,568432.0,98.0432,98.0771,97.0762,97.1695,568432.0
2019-08-01 13:30:00,114.53,114.78,112.93,113.74,1716510.0,97.1525,97.3646,95.7953,96.4824,1716510.0
2019-08-01 14:00:00,113.72,113.94,112.96,113.21,1288009.0,96.4654,96.652,95.8207,96.0328,1288009.0
2019-08-01 14:30:00,113.2,113.59,112.83,113.35,1081253.0,96.0243,96.3551,95.7104,96.1515,1081253.0
2019-08-01 15:00:00,113.37,113.49,113.01,113.15,931002.0,96.1685,96.2703,95.8631,95.9819,931002.0
2019-08-01 15:30:00,113.16,113.43,112.59,112.94,2003395.0,95.9904,96.2194,95.5068,95.8037,2003395.0
2019-08-02 09:30:00,112.4,113.31,112.26,112.51,1001297.0,95.3457,96.1176,95.2269,95.439,1001297.0
2019-08-02 10:00:00,112.51,112.6,111.88,112.25,851451.0,95.439,95.5153,94.9046,95.2184,851451.0
2019-08-02 10:30:00,112.25,112.25,111.41,111.51,625034.0,95.2184,95.2184,94.5059,94.5907,625034.0
2019-08-02 11:00:00,111.52,112.25,111.4,112.07,675747.0,94.5992,95.2184,94.4974,95.0657,675747.0
2019-08-02 11:30:00,112.06,112.24,111.87,112.12,616499.0,95.0573,95.21,94.8961,95.1082,616499.0
2019-08-02 12:00:00,112.13,112.59,112.09,112.47,523920.0,95.1166,95.5068,95.0827,95.4051,523920.0
2019-08-02 12:30:00,112.46,112.49,112.02,112.04,413356.0,95.3966,95.422,95.0233,95.0403,413356.0
2019-08-02 13:00:00,112.03,112.2,111.9,112.13,347035.0,95.0318,95.176,94.9215,95.1166,347035.0
2019-08-02 13:30:00,112.13,112.63,112.05,112.57,363266.0,95.1166,95.5408,95.0488,95.4899,363266.0
2019-08-02 14:00:00,112.57,113.01,112.48,112.89,487815.0,95.4899,95.8631,95.4135,95.7613,487815.0
2019-08-02 14:30:00,112.9,112.97,112.54,112.72,444372.0,95.7698,95.8292,95.4644,95.6171,444372.0
2019-08-02 15:00:00,112.74,113.01,112.47,112.94,534787.0,95.6341,95.8631,95.4051,95.8037,534787.0
2019-08-02 15:30:00,112.95,113.43,112.67,112.9,1686333.0,95.8122,96.2194,95.5747,95.7698,1686333.0
2019-08-05 09:30:00,110.75,110.98,109.86,110.29,1290541.0,93.946,94.1411,93.1911,93.5558,1290541.0
2019-08-05 10:00:00,110.28,110.39,109.58,110.13,807889.0,93.5473,93.6407,92.9536,93.4201,807889.0
2019-08-05 10:30:00,110.12,110.26,109.67,110.07,563840.0,93.4116,93.5304,93.0299,93.3692,563840.0
2019-08-05 11:00:00,110.05,110.25,109.73,109.9,679417.0,93.3522,93.5219,93.0808,93.225,679417.0
2019-08-05 11:30:00,109.91,110.03,109.54,109.71,494082.0,93.2335,93.3353,92.9196,93.0638,494082.0
2019-08-05 12:00:00,109.7,110.04,109.56,109.57,505798.0,93.0553,93.3438,92.9366,92.9451,505798.0
2019-08-05 12:30:00,109.6,109.7,109.07,109.11,629436.0,92.9705,93.0553,92.5209,92.5549,629436.0
2019-08-05 13:00:00,109.1,109.53,109.07,109.14,686948.0,92.5464,92.9111,92.5209,92.5803,686948.0
2019-08-05 13:30:00,109.14,109.51,109.03,109.15,591515.0,92.5803,92.8942,92.487,92.5888,591515.0
2019-08-05 14:00:00,109.15,109.3,108.8,108.81,701799.0,92.5888,92.716,92.2919,92.3004,701799.0
2019-08-05 14:30:00,108.8,109.01,108.58,108.6,968584.0,92.2919,92.47,92.1053,92.1222,968584.0
2019-08-05 15:00:00,108.6,109.18,108.26,109.0,1234335.0,92.1222,92.6142,91.8338,92.4616,1234335.0
2019-08-05 15:30:00,108.97,109.9,108.81,109.55,2633597.0,92.4361,93.225,92.3004,92.9281,2633597.0
2019-08-06 09:30:00,110.05,110.32,109.23,109.28,1159864.0,93.3522,93.5813,92.6567,92.6991,1159864.0
2019-08-06 10:00:00,109.28,109.61,108.86,109.05,705087.0,92.6991,92.979,92.3428,92.504,705087.0
2019-08-06 10:30:00,109.06,109.43,108.83,109.12,451680.0,92.5125,92.8263,92.3174,92.5633,451680.0
2019-08-06 11:00:00,109.11,109.11,108.34,108.67,417165.0,92.5549,92.5549,91.9017,92.1816,417165.0
2019-08-06 11:30:00,108.66,109.15,108.47,109.13,400584.0,92.1731,92.5888,92.012,92.5718,400584.0
2019-08-06 12:00:00,109.13,109.21,108.9,108.96,373589.0,92.5718,92.6397,92.3767,92.4276,373589.0
2019-08-06 12:30:00,108.96,109.18,108.86,108.93,346742.0,92.4276,92.6142,92.3428,92.4022,346742.0
2019-08-06 13:00:00,108.92,109.12,108.89,109.04,328972.0,92.3937,92.5633,92.3682,92.4955,328972.0
2019-08-06 13:30:00,109.06,109.56,108.96,109.54,269540.0,92.5125,92.9366,92.4276,92.9196,269540.0
2019-08-06 14:00:00,109.54,109.97,109.31,109.88,468672.0,92.9196,93.2844,92.7245,93.208,468672.0
2019-08-06 14:30:00,109.9,110.23,109.78,109.85,518546.0,93.225,93.5049,93.1232,93.1826,518546.0
2019-08-06 15:00:00,109.87,110.32,109.84,110.18,466002.0,93.1996,93.5813,93.1741,93.4625,466002.0
2019-08-06 15:30:00,110.18,110.5,109.97,110.44,1133683.0,93.4625,93.734,93.2844,93.6831,1133683.0
2019-08-07 09:30:00,108.0,108.03,105.94,106.77,2389045.0,91.6133,91.6387,89.8658,90.5699,2389045.0
2019-08-07 10:00:00,106.75,107.28,106.21,106.46,1507750.0,90.5529,91.0025,90.0949,90.3069,1507750.0
2019-08-07 10:30:00,106.46,107.31,106.42,107.09,1139745.0,90.3069,91.028,90.273,90.8414,1139745.0
2019-08-07 11:00:00,107.08,107.1,106.51,106.7,879009.0,90.8329,90.8498,90.3494,90.5105,879009.0
2019-08-07 11:30:00,106.7,106.83,106.26,106.43,700970.0,90.5105,90.6208,90.1373,90.2815,700970.0
2019-08-07 12:00:00,106.46,106.53,106.27,106.42,605707.0,90.3069,90.3663,90.1458,90.273,605707.0
2019-08-07 12:30:00,106.4,106.65,106.3,106.6,574720.0,90.2561,90.4681,90.1712,90.4257,574720.0
2019-08-07 13:00:00,106.61,106.91,106.52,106.76,622710.0,90.4342,90.6887,90.3578,90.5614,622710.0
2019-08-07 13:30:00,106.78,107.44,106.77,107.15,686686.0,90.5784,91.1383,90.5699,90.8923,686686.0
2019-08-07 14:00:00,107.15,107.5,106.89,107.18,673537.0,90.8923,91.1891,90.6717,90.9177,673537.0
2019-08-07 14:30:00,107.17,107.62,107.13,107.54,672252.0,90.9092,91.2909,90.8753,91.2231,672252.0
2019-08-07 15:00:00,107.57,107.75,107.19,107.72,780052.0,91.2485,91.4012,90.9262,91.3758,780052.0
2019-08-07 15:30:00,107.72,108.28,107.69,108.02,1797026.0,91.3758,91.8508,91.3503,91.6303,1797026.0
2019-08-08 09:30:00,109.05,109.78,108.72,108.92,1311896.0,92.504,93.1232,92.224,92.3937,1311896.0
2019-08-08 10:00:00,108.92,109.25,108.83,109.09,610389.0,92.3937,92.6736,92.3174,92.5379,610389.0
2019-08-08 10:30:00,109.1,109.52,109.1,109.33,393757.0,92.5464,92.9027,92.5464,92.7415,393757.0
2019-08-08 11:00:00,109.34,109.42,109.08,109.33,384523.0,92.75,92.8178,92.5294,92.7415,384523.0
2019-08-08 11:30:00,109.33,109.64,109.26,109.61,422240.0,92.7415,93.0044,92.6821,92.979,422240.0
2019-08-08 12:00:00,109.61,109.93,109.6,109.82,356034.0,92.979,93.2504,92.9705,93.1571,356034.0
2019-08-08 12:30:00,109.82,109.98,109.78,109.88,404105.0,93.1571,93.2929,93.1232,93.208,404105.0
2019-08-08 13:00:00,109.89,109.94,109.66,109.69,321407.0,93.2165,93.2589,93.0214,93.0469,321407.0
2019-08-08 13:30:00,109.7,109.93,109.7,109.81,288326.0,93.0553,93.2504,93.0553,93.1487,288326.0
2019-08-08 14:00:00,109.8,109.81,109.47,109.57,345296.0,93.1402,93.1487,92.8602,92.9451,345296.0
2019-08-08 14:30:00,109.58,109.8,109.3,109.65,532102.0,92.9536,93.1402,92.716,93.0129,532102.0
2019-08-08 15:00:00,109.64,109.82,109.46,109.56,476706.0,93.0044,93.1571,92.8518,92.9366,476706.0
2019-08-08 15:30:00,109.56,110.08,109.52,109.92,1448618.0,92.9366,93.3777,92.9027,93.242,1448618.0
2019-08-09 09:30:00,109.36,109.88,109.16,109.42,551429.0,92.7669,93.208,92.5973,92.8178,551429.0
2019-08-09 10:00:00,109.41,109.49,108.91,108.91,588944.0,92.8093,92.8772,92.3852,92.3852,588944.0
2019-08-09 10:30:00,108.91,109.06,108.62,108.93,539585.0,92.3852,92.5125,92.1392,92.4022,539585.0
2019-08-09 11:00:00,108.92,108.98,108.29,108.34,539680.0,92.3937,92.4446,91.8593,91.9017,539680.0
2019-08-09 11:30:00,108.34,108.94,108.3,108.59,577584.0,91.9017,92.4107,91.8678,92.1138,577584.0
2019-08-09 12:00:00,108.59,108.87,108.52,108.52,352165.0,92.1138,92.3513,92.0544,92.0544,352165.0
2019-08-09 12:30:00,108.54,109.33,108.44,109.04,693663.0,92.0714,92.7415,91.9865,92.4955,693663.0
2019-08-09 13:00:00,109.02,109.2,108.98,109.15,547165.0,92.4785,92.6312,92.4446,92.5888,547165.0
2019-08-09 13:30:00,109.15,109.42,109.15,109.31,295102.0,92.5888,92.8178,92.5888,92.7245,295102.0
2019-08-09 14:00:00,109.3,109.66,109.2,109.61,357693.0,92.716,93.0214,92.6312,92.979,357693.0
2019-08-09 14:30:00,109.62,109.84,109.59,109.83,509041.0,92.9875,93.1741,92.962,93.1656,509041.0
2019-08-09 15:00:00,109.83,110.35,109.81,110.23,600532.0,93.1656,93.6067,93.1487,93.5049,600532.0
2019-08-09 15:30:00,110.22,110.45,109.67,109.74,1266830.0,93.4964,93.6915,93.0299,93.0893,1266830.0
2019-08-12 09:30:00,108.44,108.47,107.45,107.9,1437373.0,91.9865,92.012,91.1467,91.5285,1437373.0
2019-08-12 10:00:00,107.88,108.52,107.66,108.36,650265.0,91.5115,92.0544,91.3249,91.9187,650265.0
2019-08-12 10:30:00,108.34,108.44,107.99,108.11,592058.0,91.9017,91.9865,91.6048,91.7066,592058.0
2019-08-12 11:00:00,108.11,108.11,107.68,108.02,461008.0,91.7066,91.7066,91.3418,91.6303,461008.0
2019-08-12 11:30:00,108.03,108.29,107.81,108.1,344205.0,91.6387,91.8593,91.4521,91.6981,344205.0
2019-08-12 12:00:00,108.1,108.44,107.98,108.42,319031.0,91.6981,91.9865,91.5963,91.9696,319031.0
2019-08-12 12:30:00,108.42,108.45,108.03,108.16,373781.0,91.9696,91.995,91.6387,91.749,373781.0
2019-08-12 13:00:00,108.16,108.18,108.03,108.05,282144.0,91.749,91.766,91.6387,91.6557,282144.0
2019-08-12 13:30:00,108.04,108.1,107.67,107.85,496301.0,91.6472,91.6981,91.3334,91.486,496301.0
2019-08-12 14:00:00,107.84,107.94,107.64,107.66,437691.0,91.4776,91.5624,91.3079,91.3249,437691.0
2019-08-12 14:30:00,107.65,107.7,107.21,107.53,732156.0,91.3164,91.3588,90.9432,91.2146,732156.0
2019-08-12 15:00:00,107.53,107.71,107.41,107.53,553643.0,91.2146,91.3673,91.1128,91.2146,553643.0
2019-08-12 15:30:00,107.53,107.81,107.46,107.69,353029.0,91.2146,91.4521,91.1552,91.3503,353029.0
2019-08-13 09:30:00,107.95,110.0,107.03,109.8,1460949.0,91.5709,93.3098,90.7905,93.1402,1460949.0
2019-08-13 10:00:00,109.79,110.05,109.11,110.01,1035585.0,93.1317,93.3522,92.5549,93.3183,1035585.0
2019-08-13 10:30:00,110.03,110.15,109.54,109.58,629167.0,93.3353,93.4371,92.9196,92.9536,629167.0
2019-08-13 11:00:00,109.57,109.89,109.29,109.46,683338.0,92.9451,93.2165,92.7076,92.8518,683338.0
2019-08-13 11:30:00,109.47,110.03,109.35,109.88,553027.0,92.8602,93.3353,92.7585,93.208,553027.0
2019-08-13 12:00:00,109.89,110.03,109.66,109.87,462522.0,93.2165,93.3353,93.0214,93.1996,462522.0
2019-08-13 12:30:00,109.87,110.13,109.7,109.96,438925.0,93.1996,93.4201,93.0553,93.2759,438925.0
2019-08-13 13:00:00,109.96,110.33,109.71,109.95,736759.0,93.2759,93.5898,93.0638,93.2674,736759.0
2019-08-13 13:30:00,109.94,110.08,109.72,109.93,339821.0,93.2589,93.3777,93.0723,93.2504,339821.0
2019-08-13 14:00:00,109.95,109.99,109.71,109.91,324233.0,93.2674,93.3013,93.0638,93.2335,324233.0
2019-08-13 14:30:00,109.92,110.06,109.58,109.6,421576.0,93.242,93.3607,92.9536,92.9705,421576.0
2019-08-13 15:00:00,109.6,109.63,109.28,109.49,377073.0,92.9705,92.996,92.6991,92.8772,377073.0
2019-08-13 15:30:00,109.5,109.5,109.07,109.34,1095601.0,92.8857,92.8857,92.5209,92.75,1095601.0
2019-08-14 09:30:00,106.3,106.91,105.76,106.8,2060055.0,90.1712,90.6887,89.7132,90.5954,2060055.0
2019-08-14 10:00:00,106.79,106.85,106.19,106.46,883060.0,90.5869,90.6378,90.0779,90.3069,883060.0
2019-08-14 10:30:00,106.45,106.48,105.41,105.53,1122879.0,90.2985,90.3239,89.4163,89.5181,1122879.0
2019-08-14 11:00:00,105.53,105.59,105.08,105.39,1122830.0,89.5181,89.569,89.1363,89.3993,1122830.0
2019-08-14 11:30:00,105.39,105.55,105.08,105.39,738295.0,89.3993,89.535,89.1363,89.3993,738295.0
2019-08-14 12:00:00,105.39,105.39,104.95,105.01,846940.0,89.3993,89.3993,89.0261,89.077,846940.0
2019-08-14 12:30:00,105.0,105.21,104.61,104.64,671907.0,89.0685,89.2466,88.7376,88.7631,671907.0
2019-08-14 13:00:00,104.62,105.16,104.46,104.93,784908.0,88.7461,89.2042,88.6104,89.0091,784908.0
2019-08-14 13:30:00,104.92,105.16,104.84,104.91,616214.0,89.0006,89.2042,88.9327,88.9921,616214.0
2019-08-14 14:00:00,104.91,105.12,104.71,104.83,595636.0,88.9921,89.1703,88.8225,88.9243,595636.0
2019-08-14 14:30:00,104.84,104.91,104.45,104.79,648512.0,88.9327,88.9921,88.6019,88.8903,648512.0
2019-08-14 15:00:00,104.79,105.31,104.63,105.01,981447.0,88.8903,89.3314,88.7546,89.077,981447.0
2019-08-14 15:30:00,105.0,105.11,104.68,104.79,2394829.0,89.0685,89.1618,88.797,88.8903,2394829.0
2019-08-15 09:30:00,105.35,106.29,104.8,106.15,1815855.0,89.3654,90.1627,88.8988,90.044,1815855.0
2019-08-15 10:00:00,106.14,106.38,105.27,105.27,794776.0,90.0355,90.2391,89.2975,89.2975,794776.0
2019-08-15 10:30:00,105.26,105.66,105.11,105.23,747272.0,89.289,89.6283,89.1618,89.2636,747272.0
2019-08-15 11:00:00,105.22,105.25,104.68,105.19,803876.0,89.2551,89.2805,88.797,89.2296,803876.0
2019-08-15 11:30:00,105.2,105.22,104.68,105.22,564600.0,89.2381,89.2551,88.797,89.2551,564600.0
2019-08-15 12:00:00,105.21,105.63,105.18,105.38,472145.0,89.2466,89.6029,89.2212,89.3908,472145.0
2019-08-15 12:30:00,105.38,105.62,105.35,105.4,447607.0,89.3908,89.5944,89.3654,89.4078,447607.0
2019-08-15 13:00:00,105.4,105.62,105.13,105.2,452296.0,89.4078,89.5944,89.1787,89.2381,452296.0
2019-08-15 13:30:00,105.2,105.32,104.41,104.43,737244.0,89.2381,89.3399,88.568,88.585,737244.0
2019-08-15 14:00:00,104.42,104.97,104.34,104.83,713523.0,88.5765,89.043,88.5086,88.9243,713523.0
2019-08-15 14:30:00,104.83,105.01,104.55,104.96,580525.0,88.9243,89.077,88.6867,89.0345,580525.0
2019-08-15 15:00:00,104.96,105.32,104.93,105.0,502161.0,89.0345,89.3399,89.0091,89.0685,502161.0
2019-08-15 15:30:00,104.99,105.39,104.89,105.2,1165876.0,89.06,89.3993,88.9752,89.2381,1165876.0
2019-08-16 09:30:00,106.37,106.71,105.87,106.48,1593677.0,90.2306,90.519,89.8065,90.3239,1593677.0
2019-08-16 10:00:00,106.46,107.3,106.45,107.13,1001493.0,90.3069,91.0195,90.2985,90.8753,1001493.0
2019-08-16 10:30:00,107.14,107.76,107.12,107.74,617920.0,90.8838,91.4097,90.8668,91.3927,617920.0
2019-08-16 11:00:00,107.74,107.76,107.35,107.51,457229.0,91.3927,91.4097,91.0619,91.1976,457229.0
2019-08-16 11:30:00,107.51,107.82,107.43,107.76,492729.0,91.1976,91.4606,91.1298,91.4097,492729.0
2019-08-16 12:00:00,107.77,107.94,107.63,107.74,411003.0,91.4182,91.5624,91.2994,91.3927,411003.0
2019-08-16 12:30:00,107.74,107.74,107.49,107.57,321001.0,91.3927,91.3927,91.1807,91.2485,321001.0
2019-08-16 13:00:00,107.57,107.8,107.55,107.76,315374.0,91.2485,91.4436,91.2316,91.4097,315374.0
2019-08-16 13:30:00,107.77,107.77,107.56,107.7,280549.0,91.4182,91.4182,91.24,91.3588,280549.0
2019-08-16 14:00:00,107.71,107.75,107.57,107.58,229814.0,91.3673,91.4012,91.2485,91.257,229814.0
2019-08-16 14:30:00,107.59,107.59,107.29,107.4,408819.0,91.2655,91.2655,91.011,91.1043,408819.0
2019-08-16 15:00:00,107.4,107.61,107.39,107.44,393828.0,91.1043,91.2825,91.0958,91.1383,393828.0
2019-08-16 15:30:00,107.44,107.98,107.32,107.74,1383048.0,91.1383,91.5963,91.0365,91.3927,1383048.0
2019-08-19 09:30:00,109.63,109.75,108.77,109.07,1290375.0,92.996,93.0978,92.2665,92.5209,1290375.0
2019-08-19 10:00:00,109.06,109.17,108.43,108.76,592727.0,92.5125,92.6058,91.978,92.258,592727.0
2019-08-19 10:30:00,108.74,108.92,108.43,108.43,506555.0,92.241,92.3937,91.978,91.978,506555.0
2019-08-19 11:00:00,108.45,108.85,108.41,108.71,477481.0,91.995,92.3343,91.9611,92.2156,477481.0
2019-08-19 11:30:00,108.71,108.79,108.56,108.68,322917.0,92.2156,92.2834,92.0883,92.1901,322917.0
2019-08-19 12:00:00,108.68,108.72,108.58,108.68,297488.0,92.1901,92.224,92.1053,92.1901,297488.0
2019-08-19 12:30:00,108.67,109.07,108.59,108.82,347997.0,92.1816,92.5209,92.1138,92.3089,347997.0
2019-08-19 13:00:00,108.82,109.15,108.79,108.98,271513.0,92.3089,92.5888,92.2834,92.4446,271513.0
2019-08-19 13:30:00,108.97,108.97,108.82,108.87,170098.0,92.4361,92.4361,92.3089,92.3513,170098.0
2019-08-19 14:00:00,108.87,109.02,108.83,109.0,296671.0,92.3513,92.4785,92.3174,92.4616,296671.0
2019-08-19 14:30:00,109.01,109.12,108.87,109.0,317547.0,92.47,92.5633,92.3513,92.4616,317547.0
2019-08-19 15:00:00,109.01,109.04,108.79,108.94,287500.0,92.47,92.4955,92.2834,92.4107,287500.0
2019-08-19 15:30:00,108.93,109.08,108.65,108.69,914209.0,92.4022,92.5294,92.1647,92.1986,914209.0
2019-08-20 09:30:00,107.85,108.05,107.47,107.59,944257.0,91.486,91.6557,91.1637,91.2655,944257.0
2019-08-20 10:00:00,107.59,108.02,107.55,107.94,465436.0,91.2655,91.6303,91.2316,91.5624,465436.0
2019-08-20 10:30:00,107.95,108.27,107.79,108.27,519419.0,91.5709,91.8423,91.4351,91.8423,519419.0
2019-08-20 11:00:00,108.27,108.44,108.16,108.24,354147.0,91.8423,91.9865,91.749,91.8169,354147.0
2019-08-20 11:30:00,108.26,108.29,108.01,108.17,257063.0,91.8338,91.8593,91.6218,91.7575,257063.0
2019-08-20 12:00:00,108.17,108.29,108.12,108.2,180595.0,91.7575,91.8593,91.7151,91.7829,180595.0
2019-08-20 12:30:00,108.19,108.21,107.99,108.1,232811.0,91.7745,91.7914,91.6048,91.6981,232811.0
2019-08-20 13:00:00,108.09,108.12,107.88,107.93,358717.0,91.6896,91.7151,91.5115,91.5539,358717.0
2019-08-20 13:30:00,107.93,107.96,107.68,107.81,314476.0,91.5539,91.5794,91.3418,91.4521,314476.0
2019-08-20 14:00:00,107.83,107.86,107.5,107.66,422002.0,91.4691,91.4945,91.1891,91.3249,422002.0
2019-08-20 14:30:00,107.66,107.88,107.58,107.62,388064.0,91.3249,91.5115,91.257,91.2909,388064.0
2019-08-20 15:00:00,107.61,107.65,107.45,107.64,447804.0,91.2825,91.3164,91.1467,91.3079,447804.0
2019-08-20 15:30:00,107.64,107.74,107.24,107.33,1058683.0,91.3079,91.3927,90.9686,91.0449,1058683.0
2019-08-21 09:30:00,108.21,108.43,107.76,107.89,904371.0,91.7914,91.978,91.4097,91.52,904371.0
2019-08-21 10:00:00,107.89,108.01,107.63,107.91,479426.0,91.52,91.6218,91.2994,91.5369,479426.0
2019-08-21 10:30:00,107.9,108.04,107.74,107.9,306550.0,91.5285,91.6472,91.3927,91.5285,306550.0
2019-08-21 11:00:00,107.9,108.11,107.82,108.04,313956.0,91.5285,91.7066,91.4606,91.6472,313956.0
2019-08-21 11:30:00,108.03,108.14,107.87,108.14,276041.0,91.6387,91.732,91.503,91.732,276041.0
2019-08-21 12:00:00,108.15,108.17,107.97,108.06,231323.0,91.7405,91.7575,91.5878,91.6642,231323.0
2019-08-21 12:30:00,108.06,108.31,108.03,108.28,275797.0,91.6642,91.8762,91.6387,91.8508,275797.0
2019-08-21 13:00:00,108.28,108.29,108.1,108.19,192020.0,91.8508,91.8593,91.6981,91.7745,192020.0
2019-08-21 13:30:00,108.19,108.23,108.09,108.14,270972.0,91.7745,91.8084,91.6896,91.732,270972.0
2019-08-21 14:00:00,108.13,108.29,107.9,108.04,657707.0,91.7236,91.8593,91.5285,91.6472,657707.0
2019-08-21 14:30:00,108.05,108.09,107.44,107.49,558801.0,91.6557,91.6896,91.1383,91.1807,558801.0
2019-08-21 15:00:00,107.48,107.83,107.48,107.82,579963.0,91.1722,91.4691,91.1722,91.4606,579963.0
2019-08-21 15:30:00,107.82,107.93,107.47,107.61,1128641.0,91.4606,91.5539,91.1637,91.2825,1128641.0
2019-08-22 09:30:00,108.37,109.06,108.02,108.42,1085476.0,91.9271,92.5125,91.6303,91.9696,1085476.0
2019-08-22 10:00:00,108.44,108.58,108.19,108.35,488927.0,91.9865,92.1053,91.7745,91.9102,488927.0
2019-08-22 10:30:00,108.34,108.38,107.93,108.05,674647.0,91.9017,91.9356,91.5539,91.6557,674647.0
2019-08-22 11:00:00,108.06,108.65,108.02,108.45,383838.0,91.6642,92.1647,91.6303,91.995,383838.0
2019-08-22 11:30:00,108.45,108.71,108.37,108.58,354957.0,91.995,92.2156,91.9271,92.1053,354957.0
2019-08-22 12:00:00,108.57,108.98,108.55,108.81,271581.0,92.0968,92.4446,92.0798,92.3004,271581.0
2019-08-22 12:30:00,108.81,109.04,108.73,108.82,431360.0,92.3004,92.4955,92.2325,92.3089,431360.0
2019-08-22 13:00:00,108.82,109.19,108.82,109.12,403866.0,92.3089,92.6227,92.3089,92.5633,403866.0
2019-08-22 13:30:00,109.12,109.27,108.99,109.02,503064.0,92.5633,92.6906,92.4531,92.4785,503064.0
2019-08-22 14:00:00,109.02,109.1,108.96,108.96,381094.0,92.4785,92.5464,92.4276,92.4276,381094.0
2019-08-22 14:30:00,108.97,109.05,108.9,108.97,371124.0,92.4361,92.504,92.3767,92.4361,371124.0
2019-08-22 15:00:00,108.98,109.0,108.7,108.84,386989.0,92.4446,92.4616,92.2071,92.3258,386989.0
2019-08-22 15:30:00,108.84,109.09,108.64,108.75,1101579.0,92.3258,92.5379,92.1562,92.2495,1101579.0
2019-08-23 09:30:00,108.0,108.5,107.66,108.42,774089.0,91.6133,92.0374,91.3249,91.9696,774089.0
2019-08-23 10:00:00,108.39,108.78,108.04,108.11,562617.0,91.9441,92.2749,91.6472,91.7066,562617.0
2019-08-23 10:30:00,108.14,108.58,107.95,108.03,512234.0,91.732,92.1053,91.5709,91.6387,512234.0
2019-08-23 11:00:00,108.03,108.1,106.5,106.74,883986.0,91.6387,91.6981,90.3409,90.5445,883986.0
2019-08-23 11:30:00,106.71,106.82,106.12,106.19,644159.0,90.519,90.6123,90.0185,90.0779,644159.0
2019-08-23 12:00:00,106.22,106.4,106.05,106.15,734794.0,90.1034,90.2561,89.9592,90.044,734794.0
2019-08-23 12:30:00,106.15,106.45,105.96,106.12,639483.0,90.044,90.2985,89.8828,90.0185,639483.0
2019-08-23 13:00:00,106.11,106.17,105.8,105.95,600366.0,90.0101,90.0609,89.7471,89.8743,600366.0
2019-08-23 13:30:00,105.94,106.42,105.91,106.41,410132.0,89.8658,90.273,89.8404,90.2645,410132.0
2019-08-23 14:00:00,106.42,106.49,106.22,106.3,400258.0,90.273,90.3324,90.1034,90.1712,400258.0
2019-08-23 14:30:00,106.31,106.45,105.93,106.14,449185.0,90.1797,90.2985,89.8574,90.0355,449185.0
2019-08-23 15:00:00,106.12,106.25,105.83,105.94,549870.0,90.0185,90.1288,89.7725,89.8658,549870.0
2019-08-23 15:30:00,105.93,106.05,105.11,106.02,2962739.0,89.8574,89.9592,89.1618,89.9337,2962739.0
2019-08-26 09:30:00,106.62,106.99,106.42,106.64,923304.0,90.4427,90.7565,90.273,90.4596,923304.0
2019-08-26 10:00:00,106.66,106.74,106.01,106.4,527521.0,90.4766,90.5445,89.9252,90.2561,527521.0
2019-08-26 10:30:00,106.39,106.51,106.09,106.39,318904.0,90.2476,90.3494,89.9931,90.2476,318904.0
2019-08-26 11:00:00,106.4,106.63,106.28,106.39,406797.0,90.2561,90.4512,90.1543,90.2476,406797.0
2019-08-26 11:30:00,106.39,106.55,106.25,106.42,297914.0,90.2476,90.3833,90.1288,90.273,297914.0
2019-08-26 12:00:00,106.43,106.8,106.4,106.7,564607.0,90.2815,90.5954,90.2561,90.5105,564607.0
2019-08-26 12:30:00,106.7,106.75,106.59,106.62,280775.0,90.5105,90.5529,90.4172,90.4427,280775.0
2019-08-26 13:00:00,106.62,106.88,106.61,106.7,380114.0,90.4427,90.6632,90.4342,90.5105,380114.0
2019-08-26 13:30:00,106.7,106.82,106.65,106.79,278135.0,90.5105,90.6123,90.4681,90.5869,278135.0
2019-08-26 14:00:00,106.8,106.8,106.52,106.54,297318.0,90.5954,90.5954,90.3578,90.3748,297318.0
2019-08-26 14:30:00,106.53,106.73,106.51,106.62,371238.0,90.3663,90.536,90.3494,90.4427,371238.0
2019-08-26 15:00:00,106.62,106.79,106.5,106.62,494665.0,90.4427,90.5869,90.3409,90.4427,494665.0
2019-08-26 15:30:00,106.63,106.94,106.48,106.94,904067.0,90.4512,90.7141,90.3239,90.7141,904067.0
2019-08-27 09:30:00,107.35,107.56,106.24,106.34,967962.0,91.0619,91.24,90.1203,90.2052,967962.0
2019-08-27 10:00:00,106.34,106.42,105.59,105.59,925071.0,90.2052,90.273,89.569,89.569,925071.0
2019-08-27 10:30:00,105.58,105.83,105.52,105.52,903213.0,89.5605,89.7725,89.5096,89.5096,903213.0
2019-08-27 11:00:00,105.54,105.83,105.27,105.44,747417.0,89.5265,89.7725,89.2975,89.4417,747417.0
2019-08-27 11:30:00,105.43,105.81,105.4,105.41,583058.0,89.4332,89.7556,89.4078,89.4163,583058.0
2019-08-27 12:00:00,105.42,105.55,105.2,105.28,645311.0,89.4247,89.535,89.2381,89.306,645311.0
2019-08-27 12:30:00,105.28,105.42,104.84,104.98,622557.0,89.306,89.4247,88.9327,89.0515,622557.0
2019-08-27 13:00:00,104.97,105.49,104.91,105.48,587036.0,89.043,89.4841,88.9921,89.4756,587036.0
2019-08-27 13:30:00,105.48,105.65,105.36,105.61,508983.0,89.4756,89.6198,89.3738,89.5859,508983.0
2019-08-27 14:00:00,105.6,105.72,105.44,105.51,518696.0,89.5774,89.6792,89.4417,89.5011,518696.0
2019-08-27 14:30:00,105.51,105.96,105.43,105.93,594684.0,89.5011,89.8828,89.4332,89.8574,594684.0
2019-08-27 15:00:00,105.94,106.12,105.59,105.6,655591.0,89.8658,90.0185,89.569,89.5774,655591.0
2019-08-27 15:30:00,105.6,105.99,105.46,105.67,1486029.0,89.5774,89.9083,89.4587,89.6368,1486029.0
2019-08-28 09:30:00,105.08,106.35,105.04,106.21,1063122.0,89.1363,90.2136,89.1024,90.0949,1063122.0
2019-08-28 10:00:00,106.21,106.37,105.67,105.87,494768.0,90.0949,90.2306,89.6368,89.8065,494768.0
2019-08-28 10:30:00,105.91,106.39,105.84,106.16,540455.0,89.8404,90.2476,89.781,90.0525,540455.0
2019-08-28 11:00:00,106.16,106.44,105.98,106.37,484828.0,90.0525,90.29,89.8998,90.2306,484828.0
2019-08-28 11:30:00,106.38,106.61,106.35,106.42,407761.0,90.2391,90.4342,90.2136,90.273,407761.0
2019-08-28 12:00:00,106.42,106.77,106.42,106.61,331916.0,90.273,90.5699,90.273,90.4342,331916.0
2019-08-28 12:30:00,106.61,106.75,106.51,106.73,347436.0,90.4342,90.5529,90.3494,90.536,347436.0
2019-08-28 13:00:00,106.74,106.9,106.64,106.88,599513.0,90.5445,90.6802,90.4596,90.6632,599513.0
2019-08-28 13:30:00,106.87,107.14,106.83,107.03,416050.0,90.6547,90.8838,90.6208,90.7905,416050.0
2019-08-28 14:00:00,107.03,107.21,106.95,107.13,370314.0,90.7905,90.9432,90.7226,90.8753,370314.0
2019-08-28 14:30:00,107.13,107.19,106.83,106.96,583944.0,90.8753,90.9262,90.6208,90.7311,583944.0
2019-08-28 15:00:00,106.95,107.01,106.73,106.74,538256.0,90.7226,90.7735,90.536,90.5445,538256.0
2019-08-28 15:30:00,106.75,106.89,106.63,106.84,1222066.0,90.5529,90.6717,90.4512,90.6293,1222066.0
2019-08-29 09:30:00,108.14,108.73,108.02,108.62,1214863.0,91.732,92.2325,91.6303,92.1392,1214863.0
2019-08-29 10:00:00,108.62,108.9,108.34,108.8,656844.0,92.1392,92.3767,91.9017,92.2919,656844.0
2019-08-29 10:30:00,108.82,109.22,108.45,109.19,867015.0,92.3089,92.6482,91.995,92.6227,867015.0
2019-08-29 11:00:00,109.19,109.39,109.07,109.35,421217.0,92.6227,92.7924,92.5209,92.7585,421217.0
2019-08-29 11:30:00,109.36,109.65,109.27,109.55,469619.0,92.7669,93.0129,92.6906,92.9281,469619.0
2019-08-29 12:00:00,109.54,109.56,109.38,109.46,345255.0,92.9196,92.9366,92.7839,92.8518,345255.0
2019-08-29 12:30:00,109.46,109.69,109.43,109.65,366734.0,92.8518,93.0469,92.8263,93.0129,366734.0
2019-08-29 13:00:00,109.65,109.89,109.64,109.64,376183.0,93.0129,93.2165,93.0044,93.0044,376183.0
2019-08-29 13:30:00,109.64,109.82,109.53,109.71,308226.0,93.0044,93.1571,92.9111,93.0638,308226.0
2019-08-29 14:00:00,109.72,109.85,109.61,109.75,262693.0,93.0723,93.1826,92.979,93.0978,262693.0
2019-08-29 14:30:00,109.75,109.76,109.41,109.44,334143.0,93.0978,93.1062,92.8093,92.8348,334143.0
2019-08-29 15:00:00,109.46,109.46,109.29,109.34,380064.0,92.8518,92.8518,92.7076,92.75,380064.0
2019-08-29 15:30:00,109.35,109.62,109.1,109.22,1330856.0,92.7585,92.9875,92.5464,92.6482,1330856.0
2019-08-30 09:30:00,109.84,110.28,109.84,110.13,968045.0,93.1741,93.5473,93.1741,93.4201,968045.0
2019-08-30 10:00:00,110.13,110.56,110.13,110.21,719258.0,93.4201,93.7849,93.4201,93.488,719258.0
2019-08-30 10:30:00,110.21,110.37,110.11,110.13,698148.0,93.488,93.6237,93.4031,93.4201,698148.0
2019-08-30 11:00:00,110.12,110.16,109.48,109.63,614042.0,93.4116,93.4456,92.8687,92.996,614042.0
2019-08-30 11:30:00,109.62,110.01,109.61,109.86,313974.0,92.9875,93.3183,92.979,93.1911,313974.0
2019-08-30 12:00:00,109.87,110.01,109.77,110.0,271308.0,93.1996,93.3183,93.1147,93.3098,271308.0
2019-08-30 12:30:00,110.01,110.26,109.97,110.15,354608.0,93.3183,93.5304,93.2844,93.4371,354608.0
2019-08-30 13:00:00,110.15,110.19,110.01,110.04,246922.0,93.4371,93.471,93.3183,93.3438,246922.0
2019-08-30 13:30:00,110.05,110.09,109.92,109.98,184665.0,93.3522,93.3862,93.242,93.2929,184665.0
2019-08-30 14:00:00,109.99,110.14,109.99,110.13,275088.0,93.3013,93.4286,93.3013,93.4201,275088.0
2019-08-30 14:30:00,110.14,110.16,109.65,109.67,336119.0,93.4286,93.4456,93.0129,93.0299,336119.0
2019-08-30 15:00:00,109.67,109.82,109.47,109.76,358280.0,93.0299,93.1571,92.8602,93.1062,358280.0
2019-08-30 15:30:00,109.76,109.99,109.57,109.77,1345752.0,93.1062,93.3013,92.9451,93.1147,1345752.0
2019-09-03 09:30:00,108.98,108.99,108.23,108.5,902832.0,92.4446,92.4531,91.8084,92.0374,902832.0
2019-09-03 10:00:00,108.5,108.5,107.31,107.96,1054969.0,92.0374,92.0374,91.028,91.5794,1054969.0
2019-09-03 10:30:00,107.96,108.17,107.66,108.06,567191.0,91.5794,91.7575,91.3249,91.6642,567191.0
2019-09-03 11:00:00,108.06,108.16,107.71,108.09,402091.0,91.6642,91.749,91.3673,91.6896,402091.0
2019-09-03 11:30:00,108.06,108.42,107.98,108.07,439617.0,91.6642,91.9696,91.5963,91.6727,439617.0
2019-09-03 12:00:00,108.06,108.12,107.8,107.99,383511.0,91.6642,91.7151,91.4436,91.6048,383511.0
2019-09-03 12:30:00,107.98,108.21,107.89,108.02,246923.0,91.5963,91.7914,91.52,91.6303,246923.0
2019-09-03 13:00:00,108.03,108.19,108.0,108.08,241402.0,91.6387,91.7745,91.6133,91.6811,241402.0
2019-09-03 13:30:00,108.07,108.17,107.94,108.12,300466.0,91.6727,91.7575,91.5624,91.7151,300466.0
2019-09-03 14:00:00,108.11,108.37,108.11,108.3,281636.0,91.7066,91.9271,91.7066,91.8678,281636.0
2019-09-03 14:30:00,108.29,108.49,108.25,108.41,280784.0,91.8593,92.0289,91.8254,91.9611,280784.0
2019-09-03 15:00:00,108.42,108.62,108.32,108.55,341491.0,91.9696,92.1392,91.8847,92.0798,341491.0
2019-09-03 15:30:00,108.55,108.67,108.38,108.58,993644.0,92.0798,92.1816,91.9356,92.1053,993644.0
2019-09-04 09:30:00,109.45,109.83,108.56,109.63,743848.0,92.8433,93.1656,92.0883,92.996,743848.0
2019-09-04 10:00:00,109.65,109.78,109.47,109.63,473697.0,93.0129,93.1232,92.8602,92.996,473697.0
2019-09-04 10:30:00,109.63,109.72,109.53,109.62,257250.0,92.996,93.0723,92.9111,92.9875,257250.0
2019-09-04 11:00:00,109.62,109.82,109.56,109.81,337534.0,92.9875,93.1571,92.9366,93.1487,337534.0
2019-09-04 11:30:00,109.81,109.9,109.61,109.72,336802.0,93.1487,93.225,92.979,93.0723,336802.0
2019-09-04 12:00:00,109.73,109.76,109.57,109.64,139794.0,93.0808,93.1062,92.9451,93.0044,139794.0
2019-09-04 12:30:00,109.63,109.73,109.58,109.7,223746.0,92.996,93.0808,92.9536,93.0553,223746.0
2019-09-04 13:00:00,109.7,109.75,109.46,109.68,165915.0,93.0553,93.0978,92.8518,93.0384,165915.0
2019-09-04 13:30:00,109.68,109.69,109.39,109.44,173815.0,93.0384,93.0469,92.7924,92.8348,173815.0
2019-09-04 14:00:00,109.44,109.73,109.41,109.7,200040.0,92.8348,93.0808,92.8093,93.0553,200040.0
2019-09-04 14:30:00,109.7,109.86,109.64,109.85,258018.0,93.0553,93.1911,93.0044,93.1826,258018.0
2019-09-04 15:00:00,109.85,110.18,109.85,110.16,414906.0,93.1826,93.4625,93.1826,93.4456,414906.0
2019-09-04 15:30:00,110.17,110.22,109.81,109.9,1063551.0,93.454,93.4964,93.1487,93.225,1063551.0
2019-09-05 09:30:00,111.25,113.08,111.2,112.56,2263063.0,94.3702,95.9225,94.3278,95.4814,2263063.0
2019-09-05 10:00:00,112.6,113.71,112.59,113.63,1631114.0,95.5153,96.4569,95.5068,96.3891,1631114.0
2019-09-05 10:30:00,113.63,113.72,113.04,113.17,912129.0,96.3891,96.4654,95.8886,95.9988,912129.0
2019-09-05 11:00:00,113.18,113.34,112.92,113.08,546478.0,96.0073,96.1431,95.7868,95.9225,546478.0
2019-09-05 11:30:00,113.06,113.29,112.9,113.23,456404.0,95.9055,96.1006,95.7698,96.0497,456404.0
2019-09-05 12:00:00,113.22,113.24,112.98,113.01,396523.0,96.0413,96.0582,95.8377,95.8631,396523.0
2019-09-05 12:30:00,113.0,113.27,112.95,113.21,379195.0,95.8546,96.0837,95.8122,96.0328,379195.0
2019-09-05 13:00:00,113.21,113.3,112.91,113.26,415331.0,96.0328,96.1091,95.7783,96.0752,415331.0
2019-09-05 13:30:00,113.26,113.26,112.93,113.0,347206.0,96.0752,96.0752,95.7953,95.8546,347206.0
2019-09-05 14:00:00,113.0,113.11,112.84,112.89,419679.0,95.8546,95.948,95.7189,95.7613,419679.0
2019-09-05 14:30:00,112.88,112.9,112.49,112.59,486404.0,95.7528,95.7698,95.422,95.5068,486404.0
2019-09-05 15:00:00,112.6,112.79,112.51,112.75,555272.0,95.5153,95.6765,95.439,95.6426,555272.0
2019-09-05 15:30:00,112.75,112.86,112.26,112.33,1400794.0,95.6426,95.7359,95.2269,95.2863,1400794.0
2019-09-06 09:30:00,112.66,112.72,111.96,112.51,786379.0,95.5662,95.6171,94.9724,95.439,786379.0
2019-09-06 10:00:00,112.53,112.76,112.44,112.67,496545.0,95.456,95.6511,95.3796,95.5747,496545.0
2019-09-06 10:30:00,112.68,112.98,112.57,112.66,377943.0,95.5832,95.8377,95.4899,95.5662,377943.0
2019-09-06 11:00:00,112.66,112.82,112.5,112.62,392705.0,95.5662,95.702,95.4305,95.5323,392705.0
2019-09-06 11:30:00,112.62,112.76,112.55,112.74,264109.0,95.5323,95.6511,95.4729,95.6341,264109.0
2019-09-06 12:00:00,112.75,112.88,112.66,112.81,320856.0,95.6426,95.7528,95.5662,95.6935,320856.0
2019-09-06 12:30:00,112.82,112.84,112.56,112.71,425412.0,95.702,95.7189,95.4814,95.6086,425412.0
2019-09-06 13:00:00,112.71,112.93,112.7,112.91,276166.0,95.6086,95.7953,95.6002,95.7783,276166.0
2019-09-06 13:30:00,112.92,112.98,112.74,112.78,342729.0,95.7868,95.8377,95.6341,95.668,342729.0
2019-09-06 14:00:00,112.8,112.81,112.57,112.65,394917.0,95.685,95.6935,95.4899,95.5577,394917.0
2019-09-06 14:30:00,112.65,112.71,112.4,112.43,305722.0,95.5577,95.6086,95.3457,95.3711,305722.0
2019-09-06 15:00:00,112.44,112.72,112.4,112.72,390243.0,95.3796,95.6171,95.3457,95.6171,390243.0
2019-09-06 15:30:00,112.72,112.8,112.49,112.63,1020667.0,95.6171,95.685,95.422,95.5408,1020667.0
2019-09-09 09:30:00,113.71,114.54,113.6,114.47,1302565.0,96.4569,97.161,96.3636,97.1016,1302565.0
2019-09-09 10:00:00,114.48,115.1,114.44,115.04,1213703.0,97.1101,97.636,97.0762,97.5851,1213703.0
2019-09-09 10:30:00,115.03,115.08,114.78,115.06,722655.0,97.5766,97.619,97.3646,97.6021,722655.0
2019-09-09 11:00:00,115.07,115.42,114.94,115.34,807309.0,97.6106,97.9075,97.5003,97.8396,807309.0
2019-09-09 11:30:00,115.33,115.41,115.23,115.38,491703.0,97.8311,97.899,97.7463,97.8735,491703.0
2019-09-09 12:00:00,115.38,115.42,114.86,114.88,655711.0,97.8735,97.9075,97.4324,97.4494,655711.0
2019-09-09 12:30:00,114.86,115.24,114.76,115.21,521051.0,97.4324,97.7548,97.3476,97.7293,521051.0
2019-09-09 13:00:00,115.21,115.32,115.16,115.25,404319.0,97.7293,97.8226,97.6869,97.7633,404319.0
2019-09-09 13:30:00,115.26,115.51,115.19,115.47,560062.0,97.7717,97.9838,97.7124,97.9499,560062.0
2019-09-09 14:00:00,115.47,115.74,115.45,115.69,518528.0,97.9499,98.1789,97.9329,98.1365,518528.0
2019-09-09 14:30:00,115.69,115.85,115.6,115.75,501864.0,98.1365,98.2722,98.0601,98.1874,501864.0
2019-09-09 15:00:00,115.74,116.06,115.69,116.02,796268.0,98.1789,98.4504,98.1365,98.4164,796268.0
2019-09-09 15:30:00,116.03,116.03,115.31,115.41,1631699.0,98.4249,98.4249,97.8141,97.899,1631699.0
2019-09-10 09:30:00,116.3,117.27,116.11,117.21,2425100.0,98.6539,99.4768,98.4928,99.4259,2425100.0
2019-09-10 10:00:00,117.19,117.27,116.29,116.64,1339617.0,99.4089,99.4768,98.6455,98.9423,1339617.0
2019-09-10 10:30:00,116.65,116.69,115.72,115.9,1019954.0,98.9508,98.9848,98.1619,98.3146,1019954.0
2019-09-10 11:00:00,115.89,116.19,115.81,116.11,528147.0,98.3061,98.5606,98.2383,98.4928,528147.0
2019-09-10 11:30:00,116.1,116.83,116.09,116.46,438556.0,98.4843,99.1035,98.4758,98.7897,438556.0
2019-09-10 12:00:00,116.46,116.52,116.13,116.37,576635.0,98.7897,98.8406,98.5097,98.7133,576635.0
2019-09-10 12:30:00,116.37,116.56,116.26,116.38,313661.0,98.7133,98.8745,98.62,98.7218,313661.0
2019-09-10 13:00:00,116.4,116.41,116.08,116.35,691395.0,98.7388,98.7472,98.4673,98.6963,691395.0
2019-09-10 13:30:00,116.35,116.59,116.24,116.41,447068.0,98.6963,98.8999,98.603,98.7472,447068.0
2019-09-10 14:00:00,116.42,116.52,116.34,116.43,494154.0,98.7557,98.8406,98.6879,98.7642,494154.0
2019-09-10 14:30:00,116.43,116.49,116.17,116.31,528520.0,98.7642,98.8151,98.5437,98.6624,528520.0
2019-09-10 15:00:00,116.31,116.56,116.31,116.53,504808.0,98.6624,98.8745,98.6624,98.849,504808.0
2019-09-10 15:30:00,116.54,116.76,116.44,116.76,1402653.0,98.8575,99.0441,98.7727,99.0441,1402653.0
2019-09-11 09:30:00,116.89,116.96,115.38,116.0,1775413.0,99.1544,99.2138,97.8735,98.3995,1775413.0
2019-09-11 10:00:00,116.01,116.39,115.76,116.25,747305.0,98.4079,98.7303,98.1959,98.6115,747305.0
2019-09-11 10:30:00,116.22,116.71,116.06,116.66,579259.0,98.5861,99.0017,98.4504,98.9593,579259.0
2019-09-11 11:00:00,116.67,116.73,116.37,116.61,375066.0,98.9678,99.0187,98.7133,98.9169,375066.0
2019-09-11 11:30:00,116.62,116.83,116.5,116.7,329945.0,98.9254,99.1035,98.8236,98.9932,329945.0
2019-09-11 12:00:00,116.71,116.79,116.38,116.45,352348.0,99.0017,99.0696,98.7218,98.7812,352348.0
2019-09-11 12:30:00,116.44,116.88,116.34,116.8,454498.0,98.7727,99.1459,98.6879,99.0781,454498.0
2019-09-11 13:00:00,116.8,116.92,116.73,116.83,266951.0,99.0781,99.1799,99.0187,99.1035,266951.0
2019-09-11 13:30:00,116.84,117.06,116.74,116.84,411968.0,99.112,99.2986,99.0272,99.112,411968.0
2019-09-11 14:00:00,116.83,116.98,116.79,116.83,310389.0,99.1035,99.2308,99.0696,99.1035,310389.0
2019-09-11 14:30:00,116.84,116.88,116.66,116.72,393367.0,99.112,99.1459,98.9593,99.0102,393367.0
2019-09-11 15:00:00,116.71,116.91,116.71,116.84,433480.0,99.0017,99.1714,99.0017,99.112,433480.0
2019-09-11 15:30:00,116.84,117.2,116.8,117.16,1234021.0,99.112,99.4174,99.0781,99.3834,1234021.0
2019-09-12 09:30:00,116.55,116.69,115.92,116.56,1239762.0,98.866,98.9848,98.3316,98.8745,1239762.0
2019-09-12 10:00:00,116.55,117.35,116.33,117.02,839842.0,98.866,99.5446,98.6794,99.2647,839842.0
2019-09-12 10:30:00,117.05,117.32,116.35,116.54,725044.0,99.2901,99.5192,98.6963,98.8575,725044.0
2019-09-12 11:00:00,116.55,117.18,116.37,117.12,385069.0,98.866,99.4004,98.7133,99.3495,385069.0
2019-09-12 11:30:00,117.13,117.63,117.11,117.63,486293.0,99.358,99.7821,99.341,99.7821,486293.0
2019-09-12 12:00:00,117.61,117.96,117.48,117.85,782255.0,99.7652,100.0621,99.6549,99.9688,782255.0
2019-09-12 12:30:00,117.86,118.08,117.82,118.04,570850.0,99.9772,100.1639,99.9433,100.1299,570850.0
2019-09-12 13:00:00,118.04,118.3,118.03,118.29,530198.0,100.1299,100.3505,100.1214,100.342,530198.0
2019-09-12 13:30:00,118.29,118.48,118.24,118.34,429177.0,100.342,100.5032,100.2996,100.3844,429177.0
2019-09-12 14:00:00,118.35,118.37,118.01,118.07,320247.0,100.3929,100.4099,100.1045,100.1554,320247.0
2019-09-12 14:30:00,118.07,118.25,117.95,118.11,486752.0,100.1554,100.3081,100.0536,100.1893,486752.0
2019-09-12 15:00:00,118.11,118.32,118.04,118.25,524931.0,100.1893,100.3674,100.1299,100.3081,524931.0
2019-09-12 15:30:00,118.25,118.32,117.87,117.97,1103412.0,100.3081,100.3674,99.9857,100.0705,1103412.0
2019-09-13 09:30:00,119.0,119.54,118.75,119.15,2349250.0,100.9443,101.4023,100.7322,101.0715,2349250.0
2019-09-13 10:00:00,119.2,119.36,118.76,119.29,954294.0,101.1139,101.2496,100.7407,101.1903,954294.0
2019-09-13 10:30:00,119.29,119.55,119.17,119.45,765686.0,101.1903,101.4108,101.0885,101.326,765686.0
2019-09-13 11:00:00,119.45,119.87,119.41,119.82,965008.0,101.326,101.6823,101.2921,101.6399,965008.0
2019-09-13 11:30:00,119.81,120.09,119.8,120.05,1125490.0,101.6314,101.8689,101.6229,101.835,1125490.0
2019-09-13 12:00:00,120.04,120.2,120.0,120.05,865047.0,101.8265,101.9622,101.7925,101.835,865047.0
2019-09-13 12:30:00,120.05,120.35,120.02,120.28,636182.0,101.835,102.0894,101.8095,102.0301,636182.0
2019-09-13 13:00:00,120.27,120.33,120.13,120.32,495412.0,102.0216,102.0725,101.9028,102.064,495412.0
2019-09-13 13:30:00,120.32,120.32,120.01,120.04,670278.0,102.064,102.064,101.801,101.8265,670278.0
2019-09-13 14:00:00,120.04,120.17,119.99,120.14,631575.0,101.8265,101.9367,101.7841,101.9113,631575.0
2019-09-13 14:30:00,120.15,120.16,119.99,120.06,504267.0,101.9198,101.9283,101.7841,101.8434,504267.0
2019-09-13 15:00:00,120.06,120.18,119.83,120.16,683504.0,101.8434,101.9452,101.6483,101.9283,683504.0
2019-09-13 15:30:00,120.15,120.4,120.1,120.2,1620820.0,101.9198,102.1318,101.8774,101.9622,1620820.0
2019-09-16 09:30:00,118.92,119.64,118.7,119.54,1246750.0,100.8764,101.4872,100.6898,101.4023,1246750.0
2019-09-16 10:00:00,119.53,119.87,119.39,119.56,676040.0,101.3939,101.6823,101.2751,101.4193,676040.0
2019-09-16 10:30:00,119.56,119.63,119.1,119.29,531171.0,101.4193,101.4787,101.0291,101.1903,531171.0
2019-09-16 11:00:00,119.3,119.4,119.1,119.13,574079.0,101.1987,101.2836,101.0291,101.0545,574079.0
2019-09-16 11:30:00,119.13,119.17,118.51,118.63,620067.0,101.0545,101.0885,100.5286,100.6304,620067.0
2019-09-16 12:00:00,118.62,118.79,118.56,118.56,504400.0,100.6219,100.7661,100.571,100.571,504400.0
2019-09-16 12:30:00,118.56,118.84,118.38,118.82,455641.0,100.571,100.8085,100.4183,100.7916,455641.0
2019-09-16 13:00:00,118.81,118.96,118.72,118.88,318483.0,100.7831,100.9103,100.7068,100.8425,318483.0
2019-09-16 13:30:00,118.9,118.95,118.7,118.87,284006.0,100.8594,100.9019,100.6898,100.834,284006.0
2019-09-16 14:00:00,118.87,118.98,118.72,118.94,380327.0,100.834,100.9273,100.7068,100.8934,380327.0
2019-09-16 14:30:00,118.93,119.25,118.85,119.04,394227.0,100.8849,101.1563,100.817,100.9782,394227.0
2019-09-16 15:00:00,119.03,119.09,118.85,118.9,463063.0,100.9697,101.0206,100.817,100.8594,463063.0
2019-09-16 15:30:00,118.89,119.22,118.81,119.13,1033805.0,100.851,101.1309,100.7831,101.0545,1033805.0
2019-09-17 09:30:00,118.42,118.5,117.72,117.96,1236202.0,100.4523,100.5201,99.8585,100.0621,1236202.0
2019-09-17 10:00:00,117.96,118.11,117.26,117.28,864112.0,100.0621,100.1893,99.4683,99.4852,864112.0
2019-09-17 10:30:00,117.29,117.74,117.24,117.3,694729.0,99.4937,99.8754,99.4513,99.5022,694729.0
2019-09-17 11:00:00,117.3,117.94,117.29,117.9,521984.0,99.5022,100.0451,99.4937,100.0112,521984.0
2019-09-17 11:30:00,117.9,118.18,117.89,117.98,456916.0,100.0112,100.2487,100.0027,100.079,456916.0
2019-09-17 12:00:00,117.98,118.02,117.76,117.88,330308.0,100.079,100.113,99.8924,99.9942,330308.0
2019-09-17 12:30:00,117.88,117.99,117.7,117.92,290872.0,99.9942,100.0875,99.8415,100.0281,290872.0
2019-09-17 13:00:00,117.93,118.15,117.88,118.11,268282.0,100.0366,100.2232,99.9942,100.1893,268282.0
2019-09-17 13:30:00,118.11,118.51,118.09,118.4,391123.0,100.1893,100.5286,100.1723,100.4353,391123.0
2019-09-17 14:00:00,118.42,118.54,118.25,118.35,343296.0,100.4523,100.5541,100.3081,100.3929,343296.0
2019-09-17 14:30:00,118.36,118.59,118.36,118.51,284859.0,100.4014,100.5965,100.4014,100.5286,284859.0
2019-09-17 15:00:00,118.51,118.55,118.25,118.36,420006.0,100.5286,100.5625,100.3081,100.4014,420006.0
2019-09-17 15:30:00,118.36,118.61,118.3,118.55,1054705.0,100.4014,100.6134,100.3505,100.5625,1054705.0
2019-09-18 09:30:00,118.32,118.47,117.75,118.28,781627.0,100.3674,100.4947,99.8839,100.3335,781627.0
2019-09-18 10:00:00,118.29,118.44,117.99,118.43,484936.0,100.342,100.4692,100.0875,100.4608,484936.0
2019-09-18 10:30:00,118.44,118.55,118.2,118.26,362746.0,100.4692,100.5625,100.2657,100.3165,362746.0
2019-09-18 11:00:00,118.27,118.37,118.16,118.23,255988.0,100.325,100.4099,100.2317,100.2911,255988.0
2019-09-18 11:30:00,118.22,118.52,118.11,118.51,370266.0,100.2826,100.5371,100.1893,100.5286,370266.0
2019-09-18 12:00:00,118.52,118.61,118.44,118.59,382579.0,100.5371,100.6134,100.4692,100.5965,382579.0
2019-09-18 12:30:00,118.59,118.94,118.56,118.81,402406.0,100.5965,100.8934,100.571,100.7831,402406.0
2019-09-18 13:00:00,118.8,118.95,118.7,118.74,390697.0,100.7746,100.9019,100.6898,100.7237,390697.0
2019-09-18 13:30:00,118.74,119.0,118.65,118.92,403606.0,100.7237,100.9443,100.6474,100.8764,403606.0
2019-09-18 14:00:00,118.95,119.48,118.64,118.98,925878.0,100.9019,101.3514,100.6389,100.9273,925878.0
2019-09-18 14:30:00,118.96,119.4,118.78,118.99,737071.0,100.9103,101.2836,100.7576,100.9358,737071.0
2019-09-18 15:00:00,118.99,119.88,118.97,119.77,947118.0,100.9358,101.6907,100.9188,101.5974,947118.0
2019-09-18 15:30:00,119.77,120.08,119.56,119.79,1731901.0,101.5974,101.8604,101.4193,101.6144,1731901.0
2019-09-19 09:30:00,119.7,120.06,119.41,119.97,1012695.0,101.5381,101.8434,101.2921,101.7671,1012695.0
2019-09-19 10:00:00,119.98,120.24,119.76,120.09,610797.0,101.7756,101.9961,101.589,101.8689,610797.0
2019-09-19 10:30:00,120.09,120.27,119.94,119.98,480709.0,101.8689,102.0216,101.7416,101.7756,480709.0
2019-09-19 11:00:00,119.97,120.34,119.92,120.24,418002.0,101.7671,102.081,101.7247,101.9961,418002.0
2019-09-19 11:30:00,120.25,120.31,120.06,120.14,309441.0,102.0046,102.0555,101.8434,101.9113,309441.0
2019-09-19 12:00:00,120.14,120.17,119.89,119.9,343185.0,101.9113,101.9367,101.6992,101.7077,343185.0
2019-09-19 12:30:00,119.89,120.07,119.83,120.01,208128.0,101.6992,101.8519,101.6483,101.801,208128.0
2019-09-19 13:00:00,120.0,120.13,120.0,120.1,212509.0,101.7925,101.9028,101.7925,101.8774,212509.0
2019-09-19 13:30:00,120.1,120.1,119.79,119.95,377625.0,101.8774,101.8774,101.6144,101.7501,377625.0
2019-09-19 14:00:00,119.95,119.96,119.64,119.65,382189.0,101.7501,101.7586,101.4872,101.4956,382189.0
2019-09-19 14:30:00,119.64,119.67,119.48,119.61,343898.0,101.4872,101.5126,101.3514,101.4617,343898.0
2019-09-19 15:00:00,119.61,119.7,119.45,119.52,424654.0,101.4617,101.5381,101.326,101.3854,424654.0
2019-09-19 15:30:00,119.53,119.65,119.09,119.36,1281059.0,101.3939,101.4956,101.0206,101.2496,1281059.0
2019-09-20 09:30:00,119.74,119.75,119.06,119.65,4624733.0,101.572,101.5805,100.9952,101.4956,4624733.0
2019-09-20 10:00:00,119.65,119.94,119.51,119.8,497471.0,101.4956,101.7416,101.3769,101.6229,497471.0
2019-09-20 10:30:00,119.85,120.19,119.79,120.13,654806.0,101.6653,101.9537,101.6144,101.9028,654806.0
2019-09-20 11:00:00,120.11,120.29,119.95,120.24,612192.0,101.8858,102.0385,101.7501,101.9961,612192.0
2019-09-20 11:30:00,120.22,120.25,119.92,120.16,426103.0,101.9792,102.0046,101.7247,101.9283,426103.0
2019-09-20 12:00:00,120.16,120.34,120.07,120.22,347767.0,101.9283,102.081,101.8519,101.9792,347767.0
2019-09-20 12:30:00,120.22,120.26,119.99,120.02,272398.0,101.9792,102.0131,101.7841,101.8095,272398.0
2019-09-20 13:00:00,120.03,120.1,119.06,119.64,693973.0,101.818,101.8774,100.9952,101.4872,693973.0
2019-09-20 13:30:00,119.62,119.62,119.21,119.42,350793.0,101.4702,101.4702,101.1224,101.3005,350793.0
2019-09-20 14:00:00,119.43,119.72,119.43,119.53,387510.0,101.309,101.555,101.309,101.3939,387510.0
2019-09-20 14:30:00,119.53,119.8,119.49,119.61,296059.0,101.3939,101.6229,101.3599,101.4617,296059.0
2019-09-20 15:00:00,119.61,119.79,119.11,119.17,447311.0,101.4617,101.6144,101.0376,101.0885,447311.0
2019-09-20 15:30:00,119.18,119.81,118.87,118.87,2085958.0,101.097,101.6314,100.834,100.834,2085958.0
2019-09-23 09:30:00,117.78,118.72,117.68,118.26,874144.0,99.9094,100.7068,99.8246,100.3165,874144.0
2019-09-23 10:00:00,118.27,118.31,117.92,118.13,463279.0,100.325,100.359,100.0281,100.2063,463279.0
2019-09-23 10:30:00,118.13,118.35,118.02,118.15,334864.0,100.2063,100.3929,100.113,100.2232,334864.0
2019-09-23 11:00:00,118.16,118.56,118.11,118.48,388992.0,100.2317,100.571,100.1893,100.5032,388992.0
2019-09-23 11:30:00,118.48,118.59,118.46,118.55,331660.0,100.5032,100.5965,100.4862,100.5625,331660.0
2019-09-23 12:00:00,118.55,118.68,118.5,118.67,323559.0,100.5625,100.6728,100.5201,100.6643,323559.0
2019-09-23 12:30:00,118.67,118.84,118.58,118.64,386726.0,100.6643,100.8085,100.588,100.6389,386726.0
2019-09-23 13:00:00,118.64,118.94,118.64,118.92,293074.0,100.6389,100.8934,100.6389,100.8764,293074.0
2019-09-23 13:30:00,118.92,119.03,118.82,118.97,321872.0,100.8764,100.9697,100.7916,100.9188,321872.0
2019-09-23 14:00:00,118.98,118.98,118.74,118.84,289435.0,100.9273,100.9273,100.7237,100.8085,289435.0
2019-09-23 14:30:00,118.82,118.88,118.67,118.72,369035.0,100.7916,100.8425,100.6643,100.7068,369035.0
2019-09-23 15:00:00,118.72,119.12,118.7,119.07,466324.0,100.7068,101.0461,100.6898,101.0036,466324.0
2019-09-23 15:30:00,119.07,119.08,118.67,118.89,1019409.0,101.0036,101.0121,100.6643,100.851,1019409.0
2019-09-24 09:30:00,118.75,119.26,118.48,119.11,907628.0,100.7322,101.1648,100.5032,101.0376,907628.0
2019-09-24 10:00:00,119.1,119.1,118.3,118.31,834791.0,101.0291,101.0291,100.3505,100.359,834791.0
2019-09-24 10:30:00,118.32,118.71,118.28,118.49,440332.0,100.3674,100.6983,100.3335,100.5116,440332.0
2019-09-24 11:00:00,118.48,118.5,118.24,118.32,449109.0,100.5032,100.5201,100.2996,100.3674,449109.0
2019-09-24 11:30:00,118.32,118.38,117.92,118.01,422023.0,100.3674,100.4183,100.0281,100.1045,422023.0
2019-09-24 12:00:00,118.0,118.25,117.72,117.85,487031.0,100.096,100.3081,99.8585,99.9688,487031.0
2019-09-24 12:30:00,117.84,117.86,117.35,117.38,564353.0,99.9603,99.9772,99.5446,99.5701,564353.0
2019-09-24 13:00:00,117.38,117.58,117.13,117.14,488563.0,99.5701,99.7397,99.358,99.3665,488563.0
2019-09-24 13:30:00,117.15,117.64,117.15,117.48,474575.0,99.375,99.7906,99.375,99.6549,474575.0
2019-09-24 14:00:00,117.48,118.12,117.11,117.72,535856.0,99.6549,100.1978,99.341,99.8585,535856.0
2019-09-24 14:30:00,117.73,117.85,117.25,117.34,501900.0,99.867,99.9688,99.4598,99.5361,501900.0
2019-09-24 15:00:00,117.35,117.65,117.16,117.23,563586.0,99.5446,99.7991,99.3834,99.4428,563586.0
2019-09-24 15:30:00,117.23,117.47,117.04,117.36,1628460.0,99.4428,99.6464,99.2817,99.5531,1628460.0
2019-09-25 09:30:00,117.27,117.91,117.12,117.68,892537.0,99.4768,100.0197,99.3495,99.8246,892537.0
2019-09-25 10:00:00,117.69,117.71,117.26,117.58,636905.0,99.833,99.85,99.4683,99.7397,636905.0
2019-09-25 10:30:00,117.57,118.0,117.51,117.83,609876.0,99.7312,100.096,99.6803,99.9518,609876.0
2019-09-25 11:00:00,117.84,118.18,117.75,118.07,514077.0,99.9603,100.2487,99.8839,100.1554,514077.0
2019-09-25 11:30:00,118.07,118.24,117.99,118.11,379569.0,100.1554,100.2996,100.0875,100.1893,379569.0
2019-09-25 12:00:00,118.12,118.36,118.07,118.28,407690.0,100.1978,100.4014,100.1554,100.3335,407690.0
2019-09-25 12:30:00,118.28,118.35,117.98,117.99,366103.0,100.3335,100.3929,100.079,100.0875,366103.0
2019-09-25 13:00:00,117.99,118.09,117.93,118.05,315249.0,100.0875,100.1723,100.0366,100.1384,315249.0
2019-09-25 13:30:00,118.05,118.22,117.95,118.18,411196.0,100.1384,100.2826,100.0536,100.2487,411196.0
2019-09-25 14:00:00,118.17,118.32,118.09,118.16,418100.0,100.2402,100.3674,100.1723,100.2317,418100.0
2019-09-25 14:30:00,118.16,118.18,117.98,118.01,455010.0,100.2317,100.2487,100.079,100.1045,455010.0
2019-09-25 15:00:00,118.01,118.05,117.86,117.99,369481.0,100.1045,100.1384,99.9772,100.0875,369481.0
2019-09-25 15:30:00,117.98,118.18,117.94,118.04,733303.0,100.079,100.2487,100.0451,100.1299,733303.0
2019-09-26 09:30:00,117.88,117.99,117.5,117.63,932928.0,99.9942,100.0875,99.6719,99.7821,932928.0
2019-09-26 10:00:00,117.64,118.05,117.51,117.77,526625.0,99.7906,100.1384,99.6803,99.9009,526625.0
2019-09-26 10:30:00,117.76,117.9,117.41,117.65,467614.0,99.8924,100.0112,99.5955,99.7991,467614.0
2019-09-26 11:00:00,117.63,117.76,117.19,117.25,453954.0,99.7821,99.8924,99.4089,99.4598,453954.0
2019-09-26 11:30:00,117.25,117.41,117.14,117.23,398946.0,99.4598,99.5955,99.3665,99.4428,398946.0
2019-09-26 12:00:00,117.23,117.54,117.15,117.51,419353.0,99.4428,99.7058,99.375,99.6803,419353.0
2019-09-26 12:30:00,117.52,117.71,117.48,117.64,373496.0,99.6888,99.85,99.6549,99.7906,373496.0
2019-09-26 13:00:00,117.66,117.71,117.33,117.37,201807.0,99.8076,99.85,99.5277,99.5616,201807.0
2019-09-26 13:30:00,117.37,117.61,117.26,117.55,339729.0,99.5616,99.7652,99.4683,99.7143,339729.0
2019-09-26 14:00:00,117.58,117.72,117.45,117.48,407634.0,99.7397,99.8585,99.6294,99.6549,407634.0
2019-09-26 14:30:00,117.48,117.56,117.23,117.23,357669.0,99.6549,99.7228,99.4428,99.4428,357669.0
2019-09-26 15:00:00,117.23,117.45,117.17,117.28,628970.0,99.4428,99.6294,99.3919,99.4852,628970.0
2019-09-26 15:30:00,117.28,117.43,116.95,117.07,1173504.0,99.4852,99.6125,99.2053,99.3071,1173504.0
2019-09-27 09:30:00,117.96,118.64,117.92,118.13,1456710.0,100.0621,100.6389,100.0281,100.2063,1456710.0
2019-09-27 10:00:00,118.14,118.3,117.8,118.27,659798.0,100.2148,100.3505,99.9263,100.325,659798.0
2019-09-27 10:30:00,118.27,118.46,118.1,118.39,480164.0,100.325,100.4862,100.1808,100.4268,480164.0
2019-09-27 11:00:00,118.39,118.4,118.13,118.37,401443.0,100.4268,100.4353,100.2063,100.4099,401443.0
2019-09-27 11:30:00,118.38,118.42,117.4,118.04,612927.0,100.4183,100.4523,99.587,100.1299,612927.0
2019-09-27 12:00:00,118.02,118.08,117.66,117.93,378750.0,100.113,100.1639,99.8076,100.0366,378750.0
2019-09-27 12:30:00,117.93,117.98,117.64,117.68,328342.0,100.0366,100.079,99.7906,99.8246,328342.0
2019-09-27 13:00:00,117.64,118.06,117.54,118.06,344779.0,99.7906,100.1469,99.7058,100.1469,344779.0
2019-09-27 13:30:00,118.05,118.05,117.53,117.81,465006.0,100.1384,100.1384,99.6973,99.9348,465006.0
2019-09-27 14:00:00,117.82,117.88,117.64,117.69,389734.0,99.9433,99.9942,99.7906,99.833,389734.0
2019-09-27 14:30:00,117.68,117.68,117.32,117.45,382519.0,99.8246,99.8246,99.5192,99.6294,382519.0
2019-09-27 15:00:00,117.43,117.76,117.28,117.6,431160.0,99.6125,99.8924,99.4852,99.7567,431160.0
2019-09-27 15:30:00,117.59,117.84,117.51,117.74,1188286.0,99.7482,99.9603,99.6803,99.8754,1188286.0
2019-09-30 09:30:00,118.36,118.77,117.5,117.63,941167.0,100.4014,100.7492,99.6719,99.7821,941167.0
2019-09-30 10:00:00,117.62,117.72,117.44,117.51,578011.0,99.7737,99.8585,99.621,99.6803,578011.0
2019-09-30 10:30:00,117.52,117.65,117.21,117.5,806080.0,99.6888,99.7991,99.4259,99.6719,806080.0
2019-09-30 11:00:00,117.51,117.83,117.24,117.81,574077.0,99.6803,99.9518,99.4513,99.9348,574077.0
2019-09-30 11:30:00,117.82,117.87,117.63,117.71,377876.0,99.9433,99.9857,99.7821,99.85,377876.0
2019-09-30 12:00:00,117.72,117.9,117.71,117.84,338715.0,99.8585,100.0112,99.85,99.9603,338715.0
2019-09-30 12:30:00,117.84,117.86,117.71,117.77,280018.0,99.9603,99.9772,99.85,99.9009,280018.0
2019-09-30 13:00:00,117.76,117.87,117.75,117.77,243916.0,99.8924,99.9857,99.8839,99.9009,243916.0
2019-09-30 13:30:00,117.77,117.9,117.65,117.69,276377.0,99.9009,100.0112,99.7991,99.833,276377.0
2019-09-30 14:00:00,117.7,117.72,117.49,117.56,321256.0,99.8415,99.8585,99.6634,99.7228,321256.0
2019-09-30 14:30:00,117.56,117.74,117.53,117.68,285706.0,99.7228,99.8754,99.6973,99.8246,285706.0
2019-09-30 15:00:00,117.69,117.84,117.59,117.69,545362.0,99.833,99.9603,99.7482,99.833,545362.0
2019-09-30 15:30:00,117.7,117.84,117.51,117.68,1160766.0,99.8415,99.9603,99.6803,99.8246,1160766.0
2019-10-01 09:30:00,118.4,119.0,118.32,118.98,1040602.0,100.4353,100.9443,100.3674,100.9273,1040602.0
2019-10-01 10:00:00,118.98,118.98,116.96,117.24,1138256.0,100.9273,100.9273,99.2138,99.4513,1138256.0
2019-10-01 10:30:00,117.24,117.56,117.09,117.15,635644.0,99.4513,99.7228,99.3241,99.375,635644.0
2019-10-01 11:00:00,117.13,117.21,116.82,117.19,501485.0,99.358,99.4259,99.095,99.4089,501485.0
2019-10-01 11:30:00,117.19,117.23,116.82,116.89,468555.0,99.4089,99.4428,99.095,99.1544,468555.0
2019-10-01 12:00:00,116.85,116.92,116.52,116.65,379484.0,99.1205,99.1799,98.8406,98.9508,379484.0
2019-10-01 12:30:00,116.65,116.89,116.62,116.68,231427.0,98.9508,99.1544,98.9254,98.9763,231427.0
2019-10-01 13:00:00,116.67,116.71,116.15,116.27,393859.0,98.9678,99.0017,98.5267,98.6285,393859.0
2019-10-01 13:30:00,116.26,116.34,115.86,115.88,517896.0,98.62,98.6879,98.2807,98.2977,517896.0
2019-10-01 14:00:00,115.88,115.99,115.69,115.81,456619.0,98.2977,98.391,98.1365,98.2383,456619.0
2019-10-01 14:30:00,115.81,116.07,115.81,115.9,497390.0,98.2383,98.4588,98.2383,98.3146,497390.0
2019-10-01 15:00:00,115.89,116.09,115.85,116.01,503131.0,98.3061,98.4758,98.2722,98.4079,503131.0
2019-10-01 15:30:00,116.01,116.01,115.41,115.52,1614276.0,98.4079,98.4079,97.899,97.9923,1614276.0
2019-10-02 09:30:00,114.81,114.9,113.94,114.31,1173681.0,97.39,97.4664,96.652,96.9659,1173681.0
2019-10-02 10:00:00,114.32,114.52,114.06,114.15,762884.0,96.9744,97.144,96.7538,96.8302,762884.0
2019-10-02 10:30:00,114.12,114.12,113.54,113.79,859614.0,96.8047,96.8047,96.3127,96.5248,859614.0
2019-10-02 11:00:00,113.79,114.12,113.64,113.74,512136.0,96.5248,96.8047,96.3975,96.4824,512136.0
2019-10-02 11:30:00,113.75,113.79,113.3,113.55,599478.0,96.4908,96.5248,96.1091,96.3212,599478.0
2019-10-02 12:00:00,113.55,113.65,113.28,113.4,455497.0,96.3212,96.406,96.0922,96.1939,455497.0
2019-10-02 12:30:00,113.39,113.4,112.93,113.12,451703.0,96.1855,96.1939,95.7953,95.9564,451703.0
2019-10-02 13:00:00,113.12,113.49,113.0,113.45,540470.0,95.9564,96.2703,95.8546,96.2364,540470.0
2019-10-02 13:30:00,113.44,113.46,113.18,113.31,330695.0,96.2279,96.2448,96.0073,96.1176,330695.0
2019-10-02 14:00:00,113.3,113.63,113.1,113.58,405021.0,96.1091,96.3891,95.9395,96.3466,405021.0
2019-10-02 14:30:00,113.59,113.86,113.49,113.72,564880.0,96.3551,96.5842,96.2703,96.4654,564880.0
2019-10-02 15:00:00,113.73,113.85,113.51,113.59,610108.0,96.4739,96.5757,96.2873,96.3551,610108.0
2019-10-02 15:30:00,113.58,113.72,113.13,113.27,1425499.0,96.3466,96.4654,95.9649,96.0837,1425499.0
2019-10-03 09:30:00,112.27,112.91,112.05,112.91,851113.0,95.9994,96.5466,95.8113,96.5466,851113.0
2019-10-03 10:00:00,112.86,112.89,110.52,111.12,1486452.0,96.5039,96.5295,94.503,95.0161,1486452.0
2019-10-03 10:30:00,111.11,111.61,110.96,111.57,686839.0,95.0075,95.435,94.8792,95.4008,686839.0
2019-10-03 11:00:00,111.55,112.37,111.44,111.92,869918.0,95.3837,96.0849,95.2897,95.7001,869918.0
2019-10-03 11:30:00,111.93,112.0,111.52,111.59,418890.0,95.7087,95.7685,95.3581,95.4179,418890.0
2019-10-03 12:00:00,111.59,111.93,111.59,111.87,443509.0,95.4179,95.7087,95.4179,95.6574,443509.0
2019-10-03 12:30:00,111.85,111.95,111.69,111.82,493689.0,95.6403,95.7258,95.5034,95.6146,493689.0
2019-10-03 13:00:00,111.82,111.89,111.65,111.71,298029.0,95.6146,95.6745,95.4692,95.5205,298029.0
2019-10-03 13:30:00,111.71,112.08,111.68,111.95,519189.0,95.5205,95.8369,95.4949,95.7258,519189.0
2019-10-03 14:00:00,111.97,112.01,111.71,111.98,401537.0,95.7429,95.7771,95.5205,95.7514,401537.0
2019-10-03 14:30:00,111.98,112.01,111.75,111.75,555612.0,95.7514,95.7771,95.5548,95.5548,555612.0
2019-10-03 15:00:00,111.76,112.05,111.75,111.89,547040.0,95.5633,95.8113,95.5548,95.6745,547040.0
2019-10-03 15:30:00,111.9,112.2,111.55,112.18,1491232.0,95.683,95.9395,95.3837,95.9224,1491232.0
2019-10-04 09:30:00,112.34,113.1,112.27,113.05,888696.0,96.0592,96.7091,95.9994,96.6664,888696.0
2019-10-04 10:00:00,113.05,113.34,112.93,113.02,542058.0,96.6664,96.9143,96.5637,96.6407,542058.0
2019-10-04 10:30:00,113.01,113.07,112.81,112.82,319399.0,96.6321,96.6835,96.4611,96.4697,319399.0
2019-10-04 11:00:00,112.83,113.23,112.67,113.2,414192.0,96.4782,96.8203,96.3414,96.7946,414192.0
2019-10-04 11:30:00,113.19,113.47,113.19,113.4,276707.0,96.7861,97.0255,96.7861,96.9656,276707.0
2019-10-04 12:00:00,113.41,113.51,113.32,113.43,216955.0,96.9742,97.0597,96.8972,96.9913,216955.0
2019-10-04 12:30:00,113.43,113.43,113.17,113.36,254190.0,96.9913,96.9913,96.769,96.9314,254190.0
2019-10-04 13:00:00,113.36,113.39,113.21,113.38,179634.0,96.9314,96.9571,96.8032,96.9485,179634.0
2019-10-04 13:30:00,113.38,113.64,113.32,113.59,310920.0,96.9485,97.1708,96.8972,97.1281,310920.0
2019-10-04 14:00:00,113.59,113.98,113.57,113.98,320683.0,97.1281,97.4616,97.111,97.4616,320683.0
2019-10-04 14:30:00,113.97,114.09,113.95,114.03,335192.0,97.453,97.5556,97.4359,97.5043,335192.0
2019-10-04 15:00:00,114.03,114.33,113.95,114.3,491302.0,97.5043,97.7608,97.4359,97.7352,491302.0
2019-10-04 15:30:00,114.29,114.94,114.25,114.61,1808996.0,97.7266,98.2824,97.6924,98.0003,1808996.0
2019-10-07 09:30:00,114.19,114.69,114.07,114.52,612839.0,97.6411,98.0687,97.5385,97.9233,612839.0
2019-10-07 10:00:00,114.52,114.82,114.41,114.64,316758.0,97.9233,98.1798,97.8293,98.0259,316758.0
2019-10-07 10:30:00,114.63,114.72,114.36,114.62,223887.0,98.0174,98.0943,97.7865,98.0088,223887.0
2019-10-07 11:00:00,114.61,114.88,114.6,114.7,230946.0,98.0003,98.2311,97.9917,98.0772,230946.0
2019-10-07 11:30:00,114.69,114.99,114.68,114.92,203515.0,98.0687,98.3252,98.0601,98.2653,203515.0
2019-10-07 12:00:00,114.93,114.93,114.75,114.78,176705.0,98.2739,98.2739,98.12,98.1456,176705.0
2019-10-07 12:30:00,114.77,114.78,114.53,114.68,266345.0,98.1371,98.1456,97.9319,98.0601,266345.0
2019-10-07 13:00:00,114.68,114.78,114.48,114.7,170413.0,98.0601,98.1456,97.8891,98.0772,170413.0
2019-10-07 13:30:00,114.69,115.5,114.68,115.37,539019.0,98.0687,98.7613,98.0601,98.6501,539019.0
2019-10-07 14:00:00,115.38,115.4,114.91,115.05,323988.0,98.6587,98.6758,98.2568,98.3765,323988.0
2019-10-07 14:30:00,115.04,115.04,114.48,114.69,321016.0,98.368,98.368,97.8891,98.0687,321016.0
2019-10-07 15:00:00,114.71,114.91,114.57,114.8,277482.0,98.0858,98.2568,97.9661,98.1627,277482.0
2019-10-07 15:30:00,114.81,114.83,114.34,114.39,996378.0,98.1713,98.1884,97.7694,97.8122,996378.0
2019-10-08 09:30:00,113.06,113.06,112.07,112.22,1144158.0,96.6749,96.6749,95.8284,95.9566,1144158.0
2019-10-08 10:00:00,112.23,112.3,111.83,112.04,896427.0,95.9652,96.025,95.6232,95.8027,896427.0
2019-10-08 10:30:00,112.04,112.19,111.75,112.12,812238.0,95.8027,95.931,95.5548,95.8711,812238.0
2019-10-08 11:00:00,112.12,112.36,111.85,111.9,526653.0,95.8711,96.0763,95.6403,95.683,526653.0
2019-10-08 11:30:00,111.9,112.17,111.66,112.09,415694.0,95.683,95.9139,95.4778,95.8455,415694.0
2019-10-08 12:00:00,112.09,112.46,112.0,112.38,320830.0,95.8455,96.1619,95.7685,96.0934,320830.0
2019-10-08 12:30:00,112.38,112.82,112.2,112.56,375410.0,96.0934,96.4697,95.9395,96.2474,375410.0
2019-10-08 13:00:00,112.56,112.85,112.49,112.8,234883.0,96.2474,96.4953,96.1875,96.4526,234883.0
2019-10-08 13:30:00,112.8,112.85,112.58,112.6,279752.0,96.4526,96.4953,96.2645,96.2816,279752.0
2019-10-08 14:00:00,112.6,112.73,112.43,112.53,286047.0,96.2816,96.3927,96.1362,96.2217,286047.0
2019-10-08 14:30:00,112.54,112.9,112.04,112.29,663140.0,96.2303,96.5381,95.8027,96.0165,663140.0
2019-10-08 15:00:00,112.32,112.64,112.05,112.5,463490.0,96.0421,96.3158,95.8113,96.1961,463490.0
2019-10-08 15:30:00,112.49,112.63,111.74,111.79,1185520.0,96.1875,96.3072,95.5462,95.589,1185520.0
2019-10-09 09:30:00,112.67,113.16,112.44,112.51,693080.0,96.3414,96.7604,96.1448,96.2046,693080.0
2019-10-09 10:00:00,112.5,112.97,112.27,112.83,371333.0,96.1961,96.5979,95.9994,96.4782,371333.0
2019-10-09 10:30:00,112.81,112.86,112.45,112.56,373579.0,96.4611,96.5039,96.1533,96.2474,373579.0
2019-10-09 11:00:00,112.56,112.59,112.07,112.28,358544.0,96.2474,96.273,95.8284,96.0079,358544.0
2019-10-09 11:30:00,112.28,112.73,112.24,112.46,281926.0,96.0079,96.3927,95.9737,96.1619,281926.0
2019-10-09 12:00:00,112.46,112.77,112.46,112.62,227156.0,96.1619,96.4269,96.1619,96.2987,227156.0
2019-10-09 12:30:00,112.63,112.77,112.56,112.77,211023.0,96.3072,96.4269,96.2474,96.4269,211023.0
2019-10-09 13:00:00,112.78,112.98,112.63,112.64,296929.0,96.4355,96.6065,96.3072,96.3158,296929.0
2019-10-09 13:30:00,112.65,112.91,112.61,112.85,209471.0,96.3243,96.5466,96.2901,96.4953,209471.0
2019-10-09 14:00:00,112.85,112.92,112.65,112.8,245249.0,96.4953,96.5552,96.3243,96.4526,245249.0
2019-10-09 14:30:00,112.79,112.93,112.71,112.88,304808.0,96.444,96.5637,96.3756,96.521,304808.0
2019-10-09 15:00:00,112.88,113.03,112.84,112.97,331778.0,96.521,96.6492,96.4868,96.5979,331778.0
2019-10-09 15:30:00,112.98,113.07,112.52,112.66,1185825.0,96.6065,96.6835,96.2132,96.3329,1185825.0
2019-10-10 09:30:00,113.14,114.68,113.0,114.51,1029735.0,96.7433,98.0601,96.6236,97.9148,1029735.0
2019-10-10 10:00:00,114.51,114.55,113.82,114.23,505308.0,97.9148,97.949,97.3248,97.6753,505308.0
2019-10-10 10:30:00,114.24,114.84,114.14,114.84,708384.0,97.6839,98.1969,97.5984,98.1969,708384.0
2019-10-10 11:00:00,114.85,115.04,114.74,114.79,695778.0,98.2055,98.368,98.1114,98.1542,695778.0
2019-10-10 11:30:00,114.79,115.22,114.76,115.2,575768.0,98.1542,98.5219,98.1285,98.5048,575768.0
2019-10-10 12:00:00,115.2,115.4,115.05,115.28,665397.0,98.5048,98.6758,98.3765,98.5732,665397.0
2019-10-10 12:30:00,115.28,115.31,114.89,115.29,550709.0,98.5732,98.5988,98.2397,98.5817,550709.0
2019-10-10 13:00:00,115.29,115.31,114.8,114.84,475524.0,98.5817,98.5988,98.1627,98.1969,475524.0
2019-10-10 13:30:00,114.84,115.03,114.56,114.88,373106.0,98.1969,98.3594,97.9575,98.2311,373106.0
2019-10-10 14:00:00,114.87,114.91,114.15,114.39,564358.0,98.2226,98.2568,97.6069,97.8122,564358.0
2019-10-10 14:30:00,114.38,114.46,114.18,114.32,453055.0,97.8036,97.872,97.6326,97.7523,453055.0
2019-10-10 15:00:00,114.31,114.46,114.24,114.41,495614.0,97.7437,97.872,97.6839,97.8293,495614.0
2019-10-10 15:30:00,114.42,114.44,114.1,114.22,1286599.0,97.8378,97.8549,97.5642,97.6668,1286599.0
2019-10-11 09:30:00,116.03,116.68,115.86,116.46,1713123.0,99.2145,99.7703,99.0691,99.5822,1713123.0
2019-10-11 10:00:00,116.49,117.3,116.43,117.21,1380318.0,99.6078,100.3004,99.5565,100.2235,1380318.0
2019-10-11 10:30:00,117.21,117.36,116.83,117.26,662354.0,100.2235,100.3517,99.8985,100.2662,662354.0
2019-10-11 11:00:00,117.24,117.96,117.18,117.91,779059.0,100.2491,100.8648,100.1978,100.822,779059.0
2019-10-11 11:30:00,117.91,117.99,117.29,117.42,922854.0,100.822,100.8904,100.2919,100.403,922854.0
2019-10-11 12:00:00,117.42,117.54,116.98,117.14,741663.0,100.403,100.5056,100.0268,100.1636,741663.0
2019-10-11 12:30:00,117.13,117.17,116.56,116.95,677666.0,100.1551,100.1893,99.6677,100.0011,677666.0
2019-10-11 13:00:00,116.95,117.34,116.59,117.21,843329.0,100.0011,100.3346,99.6933,100.2235,843329.0
2019-10-11 13:30:00,117.22,117.62,117.09,117.51,455145.0,100.232,100.574,100.1209,100.48,455145.0
2019-10-11 14:00:00,117.51,117.65,117.23,117.42,528164.0,100.48,100.5997,100.2406,100.403,528164.0
2019-10-11 14:30:00,117.42,117.49,117.23,117.31,321081.0,100.403,100.4629,100.2406,100.309,321081.0
2019-10-11 15:00:00,117.29,117.29,117.06,117.25,436225.0,100.2919,100.2919,100.0952,100.2577,436225.0
2019-10-11 15:30:00,117.26,117.49,116.07,116.19,1765108.0,100.2662,100.4629,99.2487,99.3513,1765108.0
2019-10-14 09:30:00,115.85,116.45,115.66,116.24,991015.0,99.0606,99.5736,98.8981,99.394,991015.0
2019-10-14 10:00:00,116.24,116.39,115.98,116.06,551002.0,99.394,99.5223,99.1717,99.2401,551002.0
2019-10-14 10:30:00,116.07,116.52,116.07,116.52,460162.0,99.2487,99.6335,99.2487,99.6335,460162.0
2019-10-14 11:00:00,116.52,116.68,116.3,116.56,415776.0,99.6335,99.7703,99.4453,99.6677,415776.0
2019-10-14 11:30:00,116.55,116.83,116.5,116.82,512402.0,99.6591,99.8985,99.6164,99.89,512402.0
2019-10-14 12:00:00,116.81,116.87,116.64,116.7,359373.0,99.8814,99.9327,99.7361,99.7874,359373.0
2019-10-14 12:30:00,116.7,116.75,116.51,116.58,358391.0,99.7874,99.8301,99.6249,99.6848,358391.0
2019-10-14 13:00:00,116.57,116.6,116.4,116.45,477084.0,99.6762,99.7019,99.5309,99.5736,477084.0
2019-10-14 13:30:00,116.44,116.44,116.2,116.38,318217.0,99.5651,99.5651,99.3598,99.5138,318217.0
2019-10-14 14:00:00,116.38,116.55,116.33,116.41,331856.0,99.5138,99.6591,99.471,99.5394,331856.0
2019-10-14 14:30:00,116.41,116.41,116.24,116.3,511697.0,99.5394,99.5394,99.394,99.4453,511697.0
2019-10-14 15:00:00,116.3,116.45,116.15,116.34,521448.0,99.4453,99.5736,99.3171,99.4796,521448.0
2019-10-14 15:30:00,116.34,116.48,116.19,116.41,1264534.0,99.4796,99.5993,99.3513,99.5394,1264534.0
2019-10-15 09:30:00,118.85,119.18,117.87,118.45,3890184.0,101.6258,101.908,100.7878,101.2838,3890184.0
2019-10-15 10:00:00,118.45,119.76,118.4,119.68,2136039.0,101.2838,102.4039,101.241,102.3355,2136039.0
2019-10-15 10:30:00,119.68,120.56,119.58,120.56,1612644.0,102.3355,103.088,102.25,103.088,1612644.0
2019-10-15 11:00:00,120.55,121.16,120.48,121.13,2129084.0,103.0794,103.601,103.0196,103.5754,2129084.0
2019-10-15 11:30:00,121.15,121.3,120.95,121.15,1087150.0,103.5925,103.7207,103.4215,103.5925,1087150.0
2019-10-15 12:00:00,121.17,121.59,120.86,121.5,1194803.0,103.6096,103.9687,103.3445,103.8917,1194803.0
2019-10-15 12:30:00,121.48,121.54,121.13,121.26,942655.0,103.8746,103.9259,103.5754,103.6865,942655.0
2019-10-15 13:00:00,121.27,121.34,120.63,120.69,849054.0,103.6951,103.7549,103.1478,103.1991,849054.0
2019-10-15 13:30:00,120.69,121.07,120.68,120.9,661572.0,103.1991,103.5241,103.1906,103.3787,661572.0
2019-10-15 14:00:00,120.91,120.94,120.54,120.82,770029.0,103.3872,103.4129,103.0709,103.3103,770029.0
2019-10-15 14:30:00,120.81,120.82,120.31,120.34,870170.0,103.3017,103.3103,102.8742,102.8999,870170.0
2019-10-15 15:00:00,120.33,120.47,120.17,120.46,965964.0,102.8913,103.011,102.7545,103.0025,965964.0
2019-10-15 15:30:00,120.46,120.47,119.9,119.92,2130798.0,103.0025,103.011,102.5236,102.5407,2130798.0
2019-10-16 09:30:00,119.96,120.51,119.76,119.78,1520778.0,102.5749,103.0452,102.4039,102.421,1520778.0
2019-10-16 10:00:00,119.76,120.59,119.51,120.57,946213.0,102.4039,103.1136,102.1901,103.0965,946213.0
2019-10-16 10:30:00,120.57,120.62,119.89,120.41,570895.0,103.0965,103.1393,102.5151,102.9597,570895.0
2019-10-16 11:00:00,120.39,120.47,120.06,120.22,596658.0,102.9426,103.011,102.6604,102.7972,596658.0
2019-10-16 11:30:00,120.21,120.33,119.96,119.97,489767.0,102.7887,102.8913,102.5749,102.5835,489767.0
2019-10-16 12:00:00,119.96,120.0,119.6,119.6,324867.0,102.5749,102.6091,102.2671,102.2671,324867.0
2019-10-16 12:30:00,119.62,119.65,119.38,119.42,544827.0,102.2842,102.3099,102.079,102.1132,544827.0
2019-10-16 13:00:00,119.41,119.75,119.4,119.72,379437.0,102.1046,102.3954,102.0961,102.3697,379437.0
2019-10-16 13:30:00,119.72,120.1,119.67,119.85,560694.0,102.3697,102.6946,102.327,102.4809,560694.0
2019-10-16 14:00:00,119.85,120.0,119.74,119.96,309390.0,102.4809,102.6091,102.3868,102.5749,309390.0
2019-10-16 14:30:00,119.96,120.24,119.95,120.06,347852.0,102.5749,102.8143,102.5664,102.6604,347852.0
2019-10-16 15:00:00,120.06,120.17,119.78,119.93,445571.0,102.6604,102.7545,102.421,102.5493,445571.0
2019-10-16 15:30:00,119.93,120.08,119.56,119.7,1204885.0,102.5493,102.6775,102.2329,102.3526,1204885.0
2019-10-17 09:30:00,120.75,121.5,120.33,121.07,1918950.0,103.2504,103.8917,102.8913,103.5241,1918950.0
2019-10-17 10:00:00,121.09,121.57,121.03,121.35,789417.0,103.5412,103.9516,103.4899,103.7635,789417.0
2019-10-17 10:30:00,121.36,121.37,120.67,120.87,767871.0,103.772,103.7806,103.182,103.353,767871.0
2019-10-17 11:00:00,120.87,121.0,120.6,120.74,491003.0,103.353,103.4642,103.1222,103.2419,491003.0
2019-10-17 11:30:00,120.74,120.75,120.12,120.21,429689.0,103.2419,103.2504,102.7117,102.7887,429689.0
2019-10-17 12:00:00,120.24,120.29,119.95,120.24,347532.0,102.8143,102.8571,102.5664,102.8143,347532.0
2019-10-17 12:30:00,120.24,120.34,120.08,120.18,342742.0,102.8143,102.8999,102.6775,102.763,342742.0
2019-10-17 13:00:00,120.17,120.29,119.88,119.91,259387.0,102.7545,102.8571,102.5065,102.5322,259387.0
2019-10-17 13:30:00,119.92,120.42,119.92,120.36,418276.0,102.5407,102.9683,102.5407,102.917,418276.0
2019-10-17 14:00:00,120.36,120.37,120.07,120.35,504452.0,102.917,102.9255,102.669,102.9084,504452.0
2019-10-17 14:30:00,120.34,120.56,120.25,120.55,362925.0,102.8999,103.088,102.8229,103.0794,362925.0
2019-10-17 15:00:00,120.55,120.72,120.49,120.69,479853.0,103.0794,103.2248,103.0281,103.1991,479853.0
2019-10-17 15:30:00,120.69,120.74,120.31,120.39,1288910.0,103.1991,103.2419,102.8742,102.9426,1288910.0
2019-10-18 09:30:00,120.0,120.96,119.86,120.92,2101435.0,102.6091,103.43,102.4894,103.3958,2101435.0
2019-10-18 10:00:00,120.92,120.92,120.24,120.43,560244.0,103.3958,103.3958,102.8143,102.9768,560244.0
2019-10-18 10:30:00,120.43,120.61,120.32,120.59,371441.0,102.9768,103.1307,102.8828,103.1136,371441.0
2019-10-18 11:00:00,120.6,120.9,120.54,120.79,399451.0,103.1222,103.3787,103.0709,103.2846,399451.0
2019-10-18 11:30:00,120.78,120.92,120.71,120.72,371912.0,103.2761,103.3958,103.2162,103.2248,371912.0
2019-10-18 12:00:00,120.72,120.76,120.4,120.62,492694.0,103.2248,103.259,102.9512,103.1393,492694.0
2019-10-18 12:30:00,120.61,120.87,120.55,120.86,362332.0,103.1307,103.353,103.0794,103.3445,362332.0
2019-10-18 13:00:00,120.87,121.02,120.86,120.89,431421.0,103.353,103.4813,103.3445,103.3701,431421.0
2019-10-18 13:30:00,120.89,120.99,120.75,120.94,458845.0,103.3701,103.4557,103.2504,103.4129,458845.0
2019-10-18 14:00:00,120.93,120.98,120.79,120.83,380242.0,103.4044,103.4471,103.2846,103.3188,380242.0
2019-10-18 14:30:00,120.84,120.88,120.68,120.87,429132.0,103.3274,103.3616,103.1906,103.353,429132.0
2019-10-18 15:00:00,120.87,121.02,120.86,120.86,515532.0,103.353,103.4813,103.3445,103.3445,515532.0
2019-10-18 15:30:00,120.86,120.96,120.57,120.58,1182445.0,103.3445,103.43,103.0965,103.1051,1182445.0
2019-10-21 09:30:00,122.05,123.01,121.99,122.84,1706957.0,104.362,105.1829,104.3107,105.0375,1706957.0
2019-10-21 10:00:00,122.86,122.98,122.43,122.46,793800.0,105.0546,105.1573,104.687,104.7126,793800.0
2019-10-21 10:30:00,122.46,122.91,122.44,122.91,535255.0,104.7126,105.0974,104.6955,105.0974,535255.0
2019-10-21 11:00:00,122.92,123.36,122.82,123.36,777661.0,105.106,105.4822,105.0204,105.4822,777661.0
2019-10-21 11:30:00,123.36,123.47,123.14,123.23,594797.0,105.4822,105.5762,105.2941,105.371,594797.0
2019-10-21 12:00:00,123.23,123.29,123.04,123.27,600992.0,105.371,105.4223,105.2086,105.4052,600992.0
2019-10-21 12:30:00,123.26,123.34,123.16,123.33,455954.0,105.3967,105.4651,105.3112,105.4565,455954.0
2019-10-21 13:00:00,123.33,123.43,123.01,123.04,497241.0,105.4565,105.542,105.1829,105.2086,497241.0
2019-10-21 13:30:00,123.05,123.17,122.97,123.12,426345.0,105.2171,105.3197,105.1487,105.277,426345.0
2019-10-21 14:00:00,123.12,123.47,123.09,123.46,468873.0,105.277,105.5762,105.2513,105.5677,468873.0
2019-10-21 14:30:00,123.46,123.59,123.3,123.5,610493.0,105.5677,105.6789,105.4309,105.6019,610493.0
2019-10-21 15:00:00,123.51,123.59,123.4,123.59,627844.0,105.6104,105.6789,105.5164,105.6789,627844.0
2019-10-21 15:30:00,123.59,123.77,123.4,123.56,1591505.0,105.6789,105.8328,105.5164,105.6532,1591505.0
2019-10-22 09:30:00,123.45,123.62,123.12,123.44,929758.0,105.5591,105.7045,105.277,105.5506,929758.0
2019-10-22 10:00:00,123.43,123.53,123.18,123.22,482302.0,105.542,105.6275,105.3283,105.3625,482302.0
2019-10-22 10:30:00,123.22,123.85,123.21,123.61,507152.0,105.3625,105.9012,105.3539,105.696,507152.0
2019-10-22 11:00:00,123.62,124.04,123.59,123.71,462981.0,105.7045,106.0636,105.6789,105.7815,462981.0
2019-10-22 11:30:00,123.71,123.98,123.63,123.98,368067.0,105.7815,106.0123,105.7131,106.0123,368067.0
2019-10-22 12:00:00,123.98,124.38,123.94,124.37,467219.0,106.0123,106.3544,105.9781,106.3458,467219.0
2019-10-22 12:30:00,124.36,124.52,124.32,124.47,479847.0,106.3373,106.4741,106.3031,106.4313,479847.0
2019-10-22 13:00:00,124.48,124.55,124.45,124.53,437705.0,106.4399,106.4997,106.4142,106.4826,437705.0
2019-10-22 13:30:00,124.53,124.94,124.49,124.92,600747.0,106.4826,106.8332,106.4484,106.8161,600747.0
2019-10-22 14:00:00,124.91,125.1,124.8,125.01,743975.0,106.8076,106.97,106.7135,106.8931,743975.0
2019-10-22 14:30:00,125.02,125.05,124.47,124.67,1250787.0,106.9016,106.9273,106.4313,106.6023,1250787.0
2019-10-22 15:00:00,124.68,124.93,124.41,124.89,1462689.0,106.6109,106.8247,106.38,106.7905,1462689.0
2019-10-22 15:30:00,124.89,124.98,124.49,124.87,1904532.0,106.7905,106.8674,106.4484,106.7734,1904532.0
2019-10-23 09:30:00,124.2,125.05,124.2,124.72,1247258.0,106.2004,106.9273,106.2004,106.6451,1247258.0
2019-10-23 10:00:00,124.73,124.78,124.16,124.28,686353.0,106.6536,106.6964,106.1662,106.2689,686353.0
2019-10-23 10:30:00,124.3,124.76,124.3,124.74,575866.0,106.286,106.6793,106.286,106.6622,575866.0
2019-10-23 11:00:00,124.73,124.75,124.44,124.53,402899.0,106.6536,106.6707,106.4057,106.4826,402899.0
2019-10-23 11:30:00,124.53,124.71,124.46,124.51,264476.0,106.4826,106.6365,106.4228,106.4655,264476.0
2019-10-23 12:00:00,124.52,124.69,124.5,124.59,293905.0,106.4741,106.6194,106.457,106.5339,293905.0
2019-10-23 12:30:00,124.59,124.7,124.43,124.43,282305.0,106.5339,106.628,106.3971,106.3971,282305.0
2019-10-23 13:00:00,124.43,124.49,124.23,124.44,397567.0,106.3971,106.4484,106.2261,106.4057,397567.0
2019-10-23 13:30:00,124.43,124.52,124.37,124.5,240709.0,106.3971,106.4741,106.3458,106.457,240709.0
2019-10-23 14:00:00,124.5,124.78,124.42,124.69,383227.0,106.457,106.6964,106.3886,106.6194,383227.0
2019-10-23 14:30:00,124.69,124.78,124.63,124.65,308132.0,106.6194,106.6964,106.5681,106.5852,308132.0
2019-10-23 15:00:00,124.66,124.72,124.5,124.72,472757.0,106.5938,106.6451,106.457,106.6451,472757.0
2019-10-23 15:30:00,124.71,125.15,124.64,125.12,1096151.0,106.6365,107.0128,106.5767,106.9871,1096151.0
2019-10-24 09:30:00,125.29,125.66,124.43,124.58,931378.0,107.1325,107.4489,106.3971,106.5254,931378.0
2019-10-24 10:00:00,124.57,124.63,124.07,124.3,649563.0,106.5168,106.5681,106.0893,106.286,649563.0
2019-10-24 10:30:00,124.31,124.43,124.1,124.31,319371.0,106.2945,106.3971,106.1149,106.2945,319371.0
2019-10-24 11:00:00,124.32,124.66,124.3,124.64,348129.0,106.3031,106.5938,106.286,106.5767,348129.0
2019-10-24 11:30:00,124.64,124.78,124.39,124.67,374163.0,106.5767,106.6964,106.3629,106.6023,374163.0
2019-10-24 12:00:00,124.67,124.72,124.08,124.42,429587.0,106.6023,106.6451,106.0978,106.3886,429587.0
2019-10-24 12:30:00,124.42,124.69,124.42,124.54,318521.0,106.3886,106.6194,106.3886,106.4912,318521.0
2019-10-24 13:00:00,124.54,124.57,124.4,124.54,287618.0,106.4912,106.5168,106.3715,106.4912,287618.0
2019-10-24 13:30:00,124.55,124.57,124.28,124.52,322765.0,106.4997,106.5168,106.2689,106.4741,322765.0
2019-10-24 14:00:00,124.51,124.62,124.5,124.58,334388.0,106.4655,106.5596,106.457,106.5254,334388.0
2019-10-24 14:30:00,124.58,124.71,124.55,124.71,293734.0,106.5254,106.6365,106.4997,106.6365,293734.0
2019-10-24 15:00:00,124.7,125.06,124.7,124.98,486977.0,106.628,106.9358,106.628,106.8674,486977.0
2019-10-24 15:30:00,124.98,125.18,124.88,125.01,1031952.0,106.8674,107.0384,106.7819,106.8931,1031952.0
2019-10-25 09:30:00,125.0,125.97,124.75,125.6,950606.0,106.8845,107.7139,106.6707,107.3976,950606.0
2019-10-25 10:00:00,125.58,125.76,125.51,125.57,620411.0,107.3805,107.5344,107.3206,107.3719,620411.0
2019-10-25 10:30:00,125.58,125.76,125.39,125.73,513876.0,107.3805,107.5344,107.218,107.5087,513876.0
2019-10-25 11:00:00,125.72,126.24,125.64,126.22,600412.0,107.5002,107.9448,107.4318,107.9277,600412.0
2019-10-25 11:30:00,126.23,126.35,125.94,126.34,616650.0,107.9363,108.0389,107.6883,108.0303,616650.0
2019-10-25 12:00:00,126.35,126.52,126.09,126.47,395945.0,108.0389,108.1842,107.8165,108.1415,395945.0
2019-10-25 12:30:00,126.48,126.5,126.36,126.46,458285.0,108.15,108.1671,108.0474,108.1329,458285.0
2019-10-25 13:00:00,126.45,126.62,126.45,126.62,290419.0,108.1244,108.2697,108.1244,108.2697,290419.0
2019-10-25 13:30:00,126.62,126.63,126.47,126.54,274707.0,108.2697,108.2783,108.1415,108.2013,274707.0
2019-10-25 14:00:00,126.55,126.65,126.24,126.25,313787.0,108.2099,108.2954,107.9448,107.9534,313787.0
2019-10-25 14:30:00,126.25,126.36,126.14,126.21,381237.0,107.9534,108.0474,107.8593,107.9192,381237.0
2019-10-25 15:00:00,126.19,126.44,126.17,126.35,295349.0,107.9021,108.1158,107.8849,108.0389,295349.0
2019-10-25 15:30:00,126.36,126.41,126.0,126.02,960596.0,108.0474,108.0902,107.7396,107.7567,960596.0
2019-10-28 09:30:00,126.57,127.21,126.4,127.02,1080505.0,108.227,108.7742,108.0816,108.6118,1080505.0
2019-10-28 10:00:00,127.02,127.06,126.57,126.74,677561.0,108.6118,108.646,108.227,108.3723,677561.0
2019-10-28 10:30:00,126.73,126.98,126.44,126.47,500009.0,108.3638,108.5776,108.1158,108.1415,500009.0
2019-10-28 11:00:00,126.47,126.75,126.43,126.75,415227.0,108.1415,108.3809,108.1073,108.3809,415227.0
2019-10-28 11:30:00,126.75,127.1,126.68,127.1,435727.0,108.3809,108.6802,108.321,108.6802,435727.0
2019-10-28 12:00:00,127.1,127.14,126.85,127.07,370440.0,108.6802,108.7144,108.4664,108.6545,370440.0
2019-10-28 12:30:00,127.07,127.08,126.62,126.64,332366.0,108.6545,108.6631,108.2697,108.2868,332366.0
2019-10-28 13:00:00,126.65,126.92,126.65,126.73,297951.0,108.2954,108.5263,108.2954,108.3638,297951.0
2019-10-28 13:30:00,126.72,126.88,126.68,126.81,325741.0,108.3552,108.4921,108.321,108.4322,325741.0
2019-10-28 14:00:00,126.81,127.02,126.81,126.86,281934.0,108.4322,108.6118,108.4322,108.475,281934.0
2019-10-28 14:30:00,126.86,126.96,126.81,126.83,281027.0,108.475,108.5605,108.4322,108.4493,281027.0
2019-10-28 15:00:00,126.83,126.97,126.76,126.94,383472.0,108.4493,108.569,108.3894,108.5434,383472.0
2019-10-28 15:30:00,126.94,126.97,126.49,126.52,1009583.0,108.5434,108.569,108.1586,108.1842,1009583.0
2019-10-29 09:30:00,126.06,127.11,126.0,127.09,901038.0,107.7909,108.6887,107.7396,108.6716,901038.0
2019-10-29 10:00:00,127.09,127.42,126.88,127.14,599412.0,108.6716,108.9538,108.4921,108.7144,599412.0
2019-10-29 10:30:00,127.14,127.39,126.83,126.85,744586.0,108.7144,108.9281,108.4493,108.4664,744586.0
2019-10-29 11:00:00,126.84,127.08,126.83,126.99,536403.0,108.4579,108.6631,108.4493,108.5861,536403.0
2019-10-29 11:30:00,126.99,127.1,126.45,126.55,406182.0,108.5861,108.6802,108.1244,108.2099,406182.0
2019-10-29 12:00:00,126.54,126.69,126.42,126.44,455182.0,108.2013,108.3296,108.0987,108.1158,455182.0
2019-10-29 12:30:00,126.45,126.62,126.26,126.29,676690.0,108.1244,108.2697,107.9619,107.9876,676690.0
2019-10-29 13:00:00,126.29,126.44,126.29,126.39,219205.0,107.9876,108.1158,107.9876,108.0731,219205.0
2019-10-29 13:30:00,126.4,126.45,126.26,126.35,299016.0,108.0816,108.1244,107.9619,108.0389,299016.0
2019-10-29 14:00:00,126.35,126.35,126.21,126.33,341959.0,108.0389,108.0389,107.9192,108.0218,341959.0
2019-10-29 14:30:00,126.34,126.34,125.94,126.05,413258.0,108.0303,108.0303,107.6883,107.7823,413258.0
2019-10-29 15:00:00,126.05,126.23,126.01,126.07,472470.0,107.7823,107.9363,107.7481,107.7994,472470.0
2019-10-29 15:30:00,126.06,126.49,126.05,126.42,1131563.0,107.7909,108.1586,107.7823,108.0987,1131563.0
2019-10-30 09:30:00,126.05,126.13,125.66,125.77,654843.0,107.7823,107.8507,107.4489,107.5429,654843.0
2019-10-30 10:00:00,125.78,125.81,125.23,125.68,592633.0,107.5515,107.5771,107.0812,107.466,592633.0
2019-10-30 10:30:00,125.67,125.67,125.26,125.57,379768.0,107.4574,107.4574,107.1068,107.3719,379768.0
2019-10-30 11:00:00,125.57,125.66,125.2,125.31,315043.0,107.3719,107.4489,107.0555,107.1496,315043.0
2019-10-30 11:30:00,125.31,125.4,124.91,125.08,525257.0,107.1496,107.2265,106.8076,106.9529,525257.0
2019-10-30 12:00:00,125.07,125.36,125.01,125.36,265807.0,106.9444,107.1923,106.8931,107.1923,265807.0
2019-10-30 12:30:00,125.37,125.54,125.31,125.54,223264.0,107.2009,107.3463,107.1496,107.3463,223264.0
2019-10-30 13:00:00,125.54,125.66,125.39,125.46,258236.0,107.3463,107.4489,107.218,107.2778,258236.0
2019-10-30 13:30:00,125.44,125.52,125.36,125.45,334986.0,107.2607,107.3291,107.1923,107.2693,334986.0
2019-10-30 14:00:00,125.45,125.74,125.21,125.62,583349.0,107.2693,107.5173,107.0641,107.4147,583349.0
2019-10-30 14:30:00,125.62,126.26,125.57,126.03,534861.0,107.4147,107.9619,107.3719,107.7652,534861.0
2019-10-30 15:00:00,126.01,126.12,125.66,125.82,575105.0,107.7481,107.8422,107.4489,107.5857,575105.0
2019-10-30 15:30:00,125.81,125.84,125.51,125.75,921596.0,107.5771,107.6028,107.3206,107.5258,921596.0
2019-10-31 09:30:00,125.49,125.54,124.0,124.58,1077403.0,107.3035,107.3463,106.0294,106.5254,1077403.0
2019-10-31 10:00:00,124.58,124.58,123.93,124.07,715015.0,106.5254,106.5254,105.9696,106.0893,715015.0
2019-10-31 10:30:00,124.07,124.61,123.86,124.6,667921.0,106.0893,106.551,105.9097,106.5425,667921.0
2019-10-31 11:00:00,124.6,124.61,124.31,124.35,421177.0,106.5425,106.551,106.2945,106.3287,421177.0
2019-10-31 11:30:00,124.34,124.84,124.24,124.74,342916.0,106.3202,106.7477,106.2347,106.6622,342916.0
2019-10-31 12:00:00,124.74,124.75,124.35,124.51,342067.0,106.6622,106.6707,106.3287,106.4655,342067.0
2019-10-31 12:30:00,124.5,124.54,124.16,124.39,402807.0,106.457,106.4912,106.1662,106.3629,402807.0
2019-10-31 13:00:00,124.38,124.57,124.32,124.52,344117.0,106.3544,106.5168,106.3031,106.4741,344117.0
2019-10-31 13:30:00,124.52,124.59,124.23,124.26,354931.0,106.4741,106.5339,106.2261,106.2518,354931.0
2019-10-31 14:00:00,124.25,124.31,124.11,124.2,390907.0,106.2432,106.2945,106.1235,106.2004,390907.0
2019-10-31 14:30:00,124.21,124.34,124.11,124.24,352153.0,106.209,106.3202,106.1235,106.2347,352153.0
2019-10-31 15:00:00,124.25,124.44,124.18,124.26,612601.0,106.2432,106.4057,106.1833,106.2518,612601.0
2019-10-31 15:30:00,124.26,124.96,124.24,124.93,1439082.0,106.2518,106.8503,106.2347,106.8247,1439082.0
2019-11-01 09:30:00,126.2,126.69,126.02,126.68,1248833.0,107.9106,108.3296,107.7567,108.321,1248833.0
2019-11-01 10:00:00,126.66,127.22,126.32,127.22,1039133.0,108.3039,108.7828,108.0132,108.7828,1039133.0
2019-11-01 10:30:00,127.22,127.24,126.99,127.17,626987.0,108.7828,108.7999,108.5861,108.74,626987.0
2019-11-01 11:00:00,127.17,127.34,127.17,127.25,584848.0,108.74,108.8854,108.74,108.8084,584848.0
2019-11-01 11:30:00,127.25,127.51,127.23,127.36,451793.0,108.8084,109.0308,108.7913,108.9025,451793.0
2019-11-01 12:00:00,127.36,127.53,127.29,127.42,474315.0,108.9025,109.0479,108.8426,108.9538,474315.0
2019-11-01 12:30:00,127.42,127.6,127.38,127.49,452175.0,108.9538,109.1077,108.9196,109.0136,452175.0
2019-11-01 13:00:00,127.5,127.79,127.47,127.72,351097.0,109.0222,109.2702,108.9965,109.2103,351097.0
2019-11-01 13:30:00,127.72,127.99,127.65,127.91,500432.0,109.2103,109.4412,109.1505,109.3728,500432.0
2019-11-01 14:00:00,127.91,127.93,127.68,127.86,475735.0,109.3728,109.3899,109.1761,109.33,475735.0
2019-11-01 14:30:00,127.86,127.88,127.68,127.8,415259.0,109.33,109.3471,109.1761,109.2787,415259.0
2019-11-01 15:00:00,127.8,127.83,127.61,127.8,504224.0,109.2787,109.3044,109.1163,109.2787,504224.0
2019-11-01 15:30:00,127.81,127.95,127.77,127.82,1453563.0,109.2873,109.407,109.2531,109.2958,1453563.0
2019-11-04 09:30:00,129.08,129.42,128.61,129.14,1416054.0,110.3732,110.6639,109.9713,110.4245,1416054.0
2019-11-04 10:00:00,129.14,129.23,128.63,129.02,636315.0,110.4245,110.5015,109.9884,110.3219,636315.0
2019-11-04 10:30:00,129.04,129.1,128.81,128.91,422485.0,110.339,110.3903,110.1423,110.2279,422485.0
2019-11-04 11:00:00,128.92,128.99,128.78,128.87,416859.0,110.2364,110.2963,110.1167,110.1937,416859.0
2019-11-04 11:30:00,128.88,128.99,128.81,128.81,335388.0,110.2022,110.2963,110.1423,110.1423,335388.0
2019-11-04 12:00:00,128.81,128.84,128.59,128.66,374581.0,110.1423,110.168,109.9542,110.0141,374581.0
2019-11-04 12:30:00,128.66,128.89,128.56,128.83,281276.0,110.0141,110.2108,109.9286,110.1595,281276.0
2019-11-04 13:00:00,128.83,128.96,128.8,128.91,303200.0,110.1595,110.2706,110.1338,110.2279,303200.0
2019-11-04 13:30:00,128.92,128.99,128.79,128.98,321532.0,110.2364,110.2963,110.1252,110.2877,321532.0
2019-11-04 14:00:00,128.99,129.04,128.78,128.82,322478.0,110.2963,110.339,110.1167,110.1509,322478.0
2019-11-04 14:30:00,128.83,128.83,128.59,128.73,395821.0,110.1595,110.1595,109.9542,110.0739,395821.0
2019-11-04 15:00:00,128.74,128.96,128.67,128.82,585093.0,110.0825,110.2706,110.0226,110.1509,585093.0
2019-11-04 15:30:00,128.83,129.0,128.81,128.83,1378034.0,110.1595,110.3048,110.1423,110.1595,1378034.0
2019-11-05 09:30:00,129.39,129.61,129.07,129.44,1341244.0,110.6383,110.8264,110.3647,110.681,1341244.0
2019-11-05 10:00:00,129.46,130.02,129.35,129.74,1010958.0,110.6981,111.177,110.6041,110.9376,1010958.0
2019-11-05 10:30:00,129.76,130.13,129.67,130.11,761031.0,110.9547,111.2711,110.8777,111.2539,761031.0
2019-11-05 11:00:00,130.11,130.3,130.06,130.14,1010905.0,111.2539,111.4164,111.2112,111.2796,1010905.0
2019-11-05 11:30:00,130.13,130.16,129.33,129.45,618746.0,111.2711,111.2967,110.587,110.6896,618746.0
2019-11-05 12:00:00,129.45,129.71,129.4,129.56,459365.0,110.6896,110.9119,110.6468,110.7837,459365.0
2019-11-05 12:30:00,129.55,129.89,129.55,129.88,321522.0,110.7751,111.0658,110.7751,111.0573,321522.0
2019-11-05 13:00:00,129.87,129.96,129.74,129.89,333835.0,111.0487,111.1257,110.9376,111.0658,333835.0
2019-11-05 13:30:00,129.88,130.01,129.8,129.92,422635.0,111.0573,111.1684,110.9889,111.0915,422635.0
2019-11-05 14:00:00,129.91,130.18,129.78,130.16,419874.0,111.0829,111.3138,110.9718,111.2967,419874.0
2019-11-05 14:30:00,130.17,130.19,130.0,130.0,408450.0,111.3053,111.3224,111.1599,111.1599,408450.0
2019-11-05 15:00:00,130.0,130.02,129.45,129.52,505287.0,111.1599,111.177,110.6896,110.7495,505287.0
2019-11-05 15:30:00,129.53,129.55,128.84,129.12,1447057.0,110.758,110.7751,110.168,110.4074,1447057.0
2019-11-06 09:30:00,128.69,129.54,128.58,129.5,1457892.0,110.0397,110.7666,109.9457,110.7324,1457892.0
2019-11-06 10:00:00,129.49,129.78,129.26,129.38,1010381.0,110.7238,110.9718,110.5271,110.6297,1010381.0
2019-11-06 10:30:00,129.37,129.61,129.34,129.53,613011.0,110.6212,110.8264,110.5955,110.758,613011.0
2019-11-06 11:00:00,129.55,129.84,129.38,129.45,656208.0,110.7751,111.0231,110.6297,110.6896,656208.0
2019-11-06 11:30:00,129.46,129.68,128.89,129.12,668047.0,110.6981,110.8863,110.2108,110.4074,668047.0
2019-11-06 12:00:00,129.13,129.35,129.01,129.02,316255.0,110.416,110.6041,110.3134,110.3219,316255.0
2019-11-06 12:30:00,129.03,129.2,128.97,129.13,405488.0,110.3305,110.4758,110.2792,110.416,405488.0
2019-11-06 13:00:00,129.12,129.22,128.95,129.19,264937.0,110.4074,110.4929,110.2621,110.4673,264937.0
2019-11-06 13:30:00,129.18,129.39,129.09,129.32,268622.0,110.4587,110.6383,110.3818,110.5784,268622.0
2019-11-06 14:00:00,129.32,129.38,129.08,129.17,286136.0,110.5784,110.6297,110.3732,110.4502,286136.0
2019-11-06 14:30:00,129.18,129.24,129.05,129.19,321449.0,110.4587,110.51,110.3476,110.4673,321449.0
2019-11-06 15:00:00,129.19,129.19,129.0,129.14,362640.0,110.4673,110.4673,110.3048,110.4245,362640.0
2019-11-06 15:30:00,129.14,129.3,129.02,129.3,1304848.0,110.4245,110.5613,110.3219,110.5613,1304848.0
2019-11-07 09:30:00,130.43,131.26,130.28,131.12,1386619.0,111.5276,112.2373,111.3993,112.1176,1386619.0
2019-11-07 10:00:00,131.13,131.17,130.73,130.89,897041.0,112.1261,112.1603,111.7841,111.9209,897041.0
2019-11-07 10:30:00,130.9,131.11,130.71,130.91,941013.0,111.9295,112.109,111.767,111.938,941013.0
2019-11-07 11:00:00,130.89,131.21,130.65,131.08,678451.0,111.9209,112.1945,111.7157,112.0834,678451.0
2019-11-07 11:30:00,131.07,131.14,130.74,131.13,578391.0,112.0748,112.1347,111.7926,112.1261,578391.0
2019-11-07 12:00:00,131.15,131.2,130.82,131.19,466083.0,112.1432,112.186,111.8611,112.1774,466083.0
2019-11-07 12:30:00,131.18,131.29,131.07,131.23,507648.0,112.1689,112.2629,112.0748,112.2116,507648.0
2019-11-07 13:00:00,131.24,131.25,130.84,130.9,545564.0,112.2202,112.2287,111.8782,111.9295,545564.0
2019-11-07 13:30:00,130.91,130.95,130.68,130.74,256622.0,111.938,111.9722,111.7413,111.7926,256622.0
2019-11-07 14:00:00,130.74,130.97,130.72,130.87,362973.0,111.7926,111.9893,111.7755,111.9038,362973.0
2019-11-07 14:30:00,130.87,130.87,130.23,130.46,515818.0,111.9038,111.9038,111.3566,111.5532,515818.0
2019-11-07 15:00:00,130.45,130.51,129.99,130.13,457015.0,111.5447,111.596,111.1513,111.2711,457015.0
2019-11-07 15:30:00,130.11,130.22,129.92,130.08,1055301.0,111.2539,111.348,111.0915,111.2283,1055301.0
2019-11-08 09:30:00,129.88,130.06,129.25,129.32,1141162.0,111.0573,111.2112,110.5186,110.5784,1141162.0
2019-11-08 10:00:00,129.3,129.88,129.25,129.8,659977.0,110.5613,111.0573,110.5186,110.9889,659977.0
2019-11-08 10:30:00,129.81,129.82,129.54,129.63,865943.0,110.9974,111.006,110.7666,110.8435,865943.0
2019-11-08 11:00:00,129.63,129.87,129.59,129.68,410700.0,110.8435,111.0487,110.8093,110.8863,410700.0
2019-11-08 11:30:00,129.67,130.0,129.65,129.9,645944.0,110.8777,111.1599,110.8606,111.0744,645944.0
2019-11-08 12:00:00,129.9,130.09,129.8,130.05,494443.0,111.0744,111.2368,110.9889,111.2026,494443.0
2019-11-08 12:30:00,130.04,130.05,129.83,130.0,360114.0,111.1941,111.2026,111.0145,111.1599,360114.0
2019-11-08 13:00:00,129.99,130.03,129.9,130.01,200466.0,111.1513,111.1855,111.0744,111.1684,200466.0
2019-11-08 13:30:00,130.0,130.03,129.77,129.83,246086.0,111.1599,111.1855,110.9632,111.0145,246086.0
2019-11-08 14:00:00,129.82,129.87,129.67,129.68,245646.0,111.006,111.0487,110.8777,110.8863,245646.0
2019-11-08 14:30:00,129.68,129.99,129.66,129.87,325987.0,110.8863,111.1513,110.8692,111.0487,325987.0
2019-11-08 15:00:00,129.88,130.06,129.83,130.03,521538.0,111.0573,111.2112,111.0145,111.1855,521538.0
2019-11-08 15:30:00,130.03,130.4,129.99,130.37,1006757.0,111.1855,111.5019,111.1513,111.4763,1006757.0
2019-11-11 09:30:00,129.6,129.81,129.35,129.57,1031811.0,110.8179,110.9974,110.6041,110.7922,1031811.0
2019-11-11 10:00:00,129.57,129.76,129.44,129.63,913465.0,110.7922,110.9547,110.681,110.8435,913465.0
2019-11-11 10:30:00,129.63,129.88,129.62,129.78,471122.0,110.8435,111.0573,110.835,110.9718,471122.0
2019-11-11 11:00:00,129.78,129.79,129.49,129.72,311564.0,110.9718,110.9803,110.7238,110.9205,311564.0
2019-11-11 11:30:00,129.72,129.75,129.56,129.71,248396.0,110.9205,110.9461,110.7837,110.9119,248396.0
2019-11-11 12:00:00,129.7,129.97,129.69,129.93,357736.0,110.9034,111.1342,110.8948,111.1,357736.0
2019-11-11 12:30:00,129.94,129.99,129.82,129.95,232016.0,111.1086,111.1513,111.006,111.1171,232016.0
2019-11-11 13:00:00,129.96,129.99,129.89,129.91,252254.0,111.1257,111.1513,111.0658,111.0829,252254.0
2019-11-11 13:30:00,129.91,129.95,129.86,129.95,205889.0,111.0829,111.1171,111.0402,111.1171,205889.0
2019-11-11 14:00:00,129.96,130.07,129.91,129.94,232559.0,111.1257,111.2197,111.0829,111.1086,232559.0
2019-11-11 14:30:00,129.93,129.99,129.89,129.97,185326.0,111.1,111.1513,111.0658,111.1342,185326.0
2019-11-11 15:00:00,129.98,130.1,129.89,129.93,305241.0,111.1428,111.2454,111.0658,111.1,305241.0
2019-11-11 15:30:00,129.94,130.02,129.83,129.91,720793.0,111.1086,111.177,111.0145,111.0829,720793.0
2019-11-12 09:30:00,129.63,130.46,129.52,130.27,906108.0,110.8435,111.5532,110.7495,111.3908,906108.0
2019-11-12 10:00:00,130.28,130.57,130.23,130.46,417226.0,111.3993,111.6473,111.3566,111.5532,417226.0
2019-11-12 10:30:00,130.43,130.62,130.08,130.11,516890.0,111.5276,111.69,111.2283,111.2539,516890.0
2019-11-12 11:00:00,130.1,130.44,130.03,130.16,681037.0,111.2454,111.5361,111.1855,111.2967,681037.0
2019-11-12 11:30:00,130.17,130.36,129.96,130.0,423131.0,111.3053,111.4677,111.1257,111.1599,423131.0
2019-11-12 12:00:00,130.0,130.0,129.68,129.8,356061.0,111.1599,111.1599,110.8863,110.9889,356061.0
2019-11-12 12:30:00,129.79,129.89,129.64,129.82,429610.0,110.9803,111.0658,110.8521,111.006,429610.0
2019-11-12 13:00:00,129.82,129.88,129.59,129.62,238454.0,111.006,111.0573,110.8093,110.835,238454.0
2019-11-12 13:30:00,129.62,129.72,129.59,129.59,309964.0,110.835,110.9205,110.8093,110.8093,309964.0
2019-11-12 14:00:00,129.59,129.59,129.23,129.41,414971.0,110.8093,110.8093,110.5015,110.6554,414971.0
2019-11-12 14:30:00,129.41,129.48,129.01,129.07,361950.0,110.6554,110.7153,110.3134,110.3647,361950.0
2019-11-12 15:00:00,129.07,129.32,129.07,129.31,457463.0,110.3647,110.5784,110.3647,110.5699,457463.0
2019-11-12 15:30:00,129.3,129.36,129.12,129.13,1153320.0,110.5613,110.6126,110.4074,110.416,1153320.0
2019-11-13 09:30:00,128.13,128.35,127.42,128.35,1047052.0,109.5609,109.749,108.9538,109.749,1047052.0
2019-11-13 10:00:00,128.34,128.52,128.21,128.47,422360.0,109.7405,109.8944,109.6293,109.8516,422360.0
2019-11-13 10:30:00,128.48,128.55,128.15,128.31,558011.0,109.8602,109.92,109.578,109.7148,558011.0
2019-11-13 11:00:00,128.31,128.33,128.06,128.15,410659.0,109.7148,109.7319,109.501,109.578,410659.0
2019-11-13 11:30:00,128.15,128.41,128.1,128.39,448815.0,109.578,109.8003,109.5352,109.7832,448815.0
2019-11-13 12:00:00,128.4,128.52,128.36,128.4,298492.0,109.7918,109.8944,109.7576,109.7918,298492.0
2019-11-13 12:30:00,128.39,128.68,128.36,128.64,216329.0,109.7832,110.0312,109.7576,109.997,216329.0
2019-11-13 13:00:00,128.65,128.79,128.55,128.63,209256.0,110.0055,110.1252,109.92,109.9884,209256.0
2019-11-13 13:30:00,128.63,128.82,128.13,128.34,349233.0,109.9884,110.1509,109.5609,109.7405,349233.0
2019-11-13 14:00:00,128.34,128.38,128.04,128.17,347652.0,109.7405,109.7747,109.4839,109.5951,347652.0
2019-11-13 14:30:00,128.16,128.49,128.13,128.47,318015.0,109.5866,109.8687,109.5609,109.8516,318015.0
2019-11-13 15:00:00,128.47,128.57,128.44,128.47,295060.0,109.8516,109.9371,109.826,109.8516,295060.0
2019-11-13 15:30:00,128.47,128.57,128.23,128.48,755374.0,109.8516,109.9371,109.6464,109.8602,755374.0
2019-11-14 09:30:00,127.72,128.8,127.59,128.28,702521.0,109.2103,110.1338,109.0992,109.6892,702521.0
2019-11-14 10:00:00,128.29,128.34,128.0,128.17,612766.0,109.6977,109.7405,109.4497,109.5951,612766.0
2019-11-14 10:30:00,128.15,128.38,128.1,128.27,347129.0,109.578,109.7747,109.5352,109.6806,347129.0
2019-11-14 11:00:00,128.26,128.58,128.13,128.28,534624.0,109.6721,109.9457,109.5609,109.6892,534624.0
2019-11-14 11:30:00,128.29,128.35,127.78,128.03,347128.0,109.6977,109.749,109.2616,109.4754,347128.0
2019-11-14 12:00:00,128.03,128.12,127.96,128.12,248399.0,109.4754,109.5523,109.4155,109.5523,248399.0
2019-11-14 12:30:00,128.12,128.29,128.08,128.13,255419.0,109.5523,109.6977,109.5181,109.5609,255419.0
2019-11-14 13:00:00,128.12,128.22,128.01,128.08,209178.0,109.5523,109.6379,109.4583,109.5181,209178.0
2019-11-14 13:30:00,128.08,128.3,127.9,128.2,318937.0,109.5181,109.7063,109.3642,109.6208,318937.0
2019-11-14 14:00:00,128.2,128.44,128.12,128.44,211228.0,109.6208,109.826,109.5523,109.826,211228.0
2019-11-14 14:30:00,128.44,128.65,128.37,128.64,192927.0,109.826,110.0055,109.7661,109.997,192927.0
2019-11-14 15:00:00,128.65,128.65,128.35,128.59,267591.0,110.0055,110.0055,109.749,109.9542,267591.0
2019-11-14 15:30:00,128.59,128.84,128.49,128.7,935731.0,109.9542,110.168,109.8687,110.0483,935731.0
2019-11-15 09:30:00,129.23,129.39,128.49,128.55,965711.0,110.5015,110.6383,109.8687,109.92,965711.0
2019-11-15 10:00:00,128.54,129.04,128.4,129.0,457072.0,109.9115,110.339,109.7918,110.3048,457072.0
2019-11-15 10:30:00,129.0,129.15,128.8,129.03,451887.0,110.3048,110.4331,110.1338,110.3305,451887.0
2019-11-15 11:00:00,129.04,129.38,129.0,129.31,301308.0,110.339,110.6297,110.3048,110.5699,301308.0
2019-11-15 11:30:00,129.34,129.38,129.14,129.36,252401.0,110.5955,110.6297,110.4245,110.6126,252401.0
2019-11-15 12:00:00,129.36,129.41,129.06,129.11,336461.0,110.6126,110.6554,110.3561,110.3989,336461.0
2019-11-15 12:30:00,129.1,129.36,129.08,129.24,337287.0,110.3903,110.6126,110.3732,110.51,337287.0
2019-11-15 13:00:00,129.25,129.35,129.25,129.25,201841.0,110.5186,110.6041,110.5186,110.5186,201841.0
2019-11-15 13:30:00,129.25,129.26,129.17,129.23,191319.0,110.5186,110.5271,110.4502,110.5015,191319.0
2019-11-15 14:00:00,129.24,129.33,129.15,129.25,237594.0,110.51,110.587,110.4331,110.5186,237594.0
2019-11-15 14:30:00,129.25,129.3,129.11,129.29,231551.0,110.5186,110.5613,110.3989,110.5528,231551.0
2019-11-15 15:00:00,129.3,129.35,129.08,129.17,364628.0,110.5613,110.6041,110.3732,110.4502,364628.0
2019-11-15 15:30:00,129.16,129.52,129.06,129.52,1122307.0,110.4416,110.7495,110.3561,110.7495,1122307.0
2019-11-18 09:30:00,129.56,129.76,128.99,129.37,637335.0,110.7837,110.9547,110.2963,110.6212,637335.0
2019-11-18 10:00:00,129.37,129.83,129.19,129.31,708760.0,110.6212,111.0145,110.4673,110.5699,708760.0
2019-11-18 10:30:00,129.3,129.58,129.26,129.36,372670.0,110.5613,110.8008,110.5271,110.6126,372670.0
2019-11-18 11:00:00,129.37,129.62,129.31,129.61,536433.0,110.6212,110.835,110.5699,110.8264,536433.0
2019-11-18 11:30:00,129.61,130.01,129.59,129.97,371793.0,110.8264,111.1684,110.8093,111.1342,371793.0
2019-11-18 12:00:00,129.97,130.09,129.88,129.97,273346.0,111.1342,111.2368,111.0573,111.1342,273346.0
2019-11-18 12:30:00,129.97,130.21,129.93,130.14,264237.0,111.1342,111.3395,111.1,111.2796,264237.0
2019-11-18 13:00:00,130.14,130.25,130.03,130.25,211808.0,111.2796,111.3737,111.1855,111.3737,211808.0
2019-11-18 13:30:00,130.25,130.48,130.24,130.44,297133.0,111.3737,111.5703,111.3651,111.5361,297133.0
2019-11-18 14:00:00,130.44,130.52,130.34,130.44,270241.0,111.5361,111.6045,111.4506,111.5361,270241.0
2019-11-18 14:30:00,130.43,130.6,130.38,130.5,398761.0,111.5276,111.6729,111.4848,111.5874,398761.0
2019-11-18 15:00:00,130.5,130.53,130.28,130.39,335269.0,111.5874,111.6131,111.3993,111.4934,335269.0
2019-11-18 15:30:00,130.4,130.65,130.31,130.59,930069.0,111.5019,111.7157,111.425,111.6644,930069.0
2019-11-19 09:30:00,130.99,131.25,130.46,130.78,808883.0,112.0064,112.2287,111.5532,111.8268,808883.0
2019-11-19 10:00:00,130.78,130.95,130.4,130.85,504159.0,111.8268,111.9722,111.5019,111.8867,504159.0
2019-11-19 10:30:00,130.86,130.88,130.34,130.49,335764.0,111.8953,111.9124,111.4506,111.5789,335764.0
2019-11-19 11:00:00,130.5,130.58,130.18,130.39,357693.0,111.5874,111.6558,111.3138,111.4934,357693.0
2019-11-19 11:30:00,130.39,130.75,130.29,130.53,338624.0,111.4934,111.8012,111.4079,111.6131,338624.0
2019-11-19 12:00:00,130.53,130.76,130.36,130.72,275364.0,111.6131,111.8097,111.4677,111.7755,275364.0
2019-11-19 12:30:00,130.72,130.74,130.5,130.63,243219.0,111.7755,111.7926,111.5874,111.6986,243219.0
2019-11-19 13:00:00,130.63,130.83,130.44,130.83,210905.0,111.6986,111.8696,111.5361,111.8696,210905.0
2019-11-19 13:30:00,130.82,130.92,130.69,130.77,236893.0,111.8611,111.9466,111.7499,111.8183,236893.0
2019-11-19 14:00:00,130.77,130.86,130.64,130.68,218627.0,111.8183,111.8953,111.7071,111.7413,218627.0
2019-11-19 14:30:00,130.68,130.84,130.57,130.63,290447.0,111.7413,111.8782,111.6473,111.6986,290447.0
2019-11-19 15:00:00,130.62,130.71,130.55,130.59,297214.0,111.69,111.767,111.6302,111.6644,297214.0
2019-11-19 15:30:00,130.59,130.81,130.51,130.56,743795.0,111.6644,111.8525,111.596,111.6387,743795.0
2019-11-20 09:30:00,130.3,130.62,129.92,130.01,769234.0,111.4164,111.69,111.0915,111.1684,769234.0
2019-11-20 10:00:00,130.01,130.23,129.56,129.76,525307.0,111.1684,111.3566,110.7837,110.9547,525307.0
2019-11-20 10:30:00,129.77,130.31,129.77,130.11,327041.0,110.9632,111.425,110.9632,111.2539,327041.0
2019-11-20 11:00:00,130.1,130.33,130.09,130.24,233449.0,111.2454,111.4421,111.2368,111.3651,233449.0
2019-11-20 11:30:00,130.23,130.28,130.05,130.11,220281.0,111.3566,111.3993,111.2026,111.2539,220281.0
2019-11-20 12:00:00,130.11,130.21,130.0,130.15,204913.0,111.2539,111.3395,111.1599,111.2882,204913.0
2019-11-20 12:30:00,130.15,130.17,129.5,129.77,518637.0,111.2882,111.3053,110.7324,110.9632,518637.0
2019-11-20 13:00:00,129.76,129.87,129.04,129.13,623405.0,110.9547,111.0487,110.339,110.416,623405.0
2019-11-20 13:30:00,129.14,129.61,128.94,129.36,497204.0,110.4245,110.8264,110.2535,110.6126,497204.0
2019-11-20 14:00:00,129.36,129.56,129.13,129.49,316947.0,110.6126,110.7837,110.416,110.7238,316947.0
2019-11-20 14:30:00,129.48,129.82,129.48,129.57,268796.0,110.7153,111.006,110.7153,110.7922,268796.0
2019-11-20 15:00:00,129.59,129.91,129.5,129.64,396048.0,110.8093,111.0829,110.7324,110.8521,396048.0
2019-11-20 15:30:00,129.63,129.89,129.51,129.64,843126.0,110.8435,111.0658,110.7409,110.8521,843126.0
2019-11-21 09:30:00,130.0,130.07,129.39,129.79,733156.0,111.1599,111.2197,110.6383,110.9803,733156.0
2019-11-21 10:00:00,129.81,130.07,129.5,129.66,472317.0,110.9974,111.2197,110.7324,110.8692,472317.0
2019-11-21 10:30:00,129.65,130.02,129.5,130.01,353311.0,110.8606,111.177,110.7324,111.1684,353311.0
2019-11-21 11:00:00,130.01,130.13,129.83,129.95,371629.0,111.1684,111.2711,111.0145,111.1171,371629.0
2019-11-21 11:30:00,129.94,130.1,129.88,129.97,274104.0,111.1086,111.2454,111.0573,111.1342,274104.0
2019-11-21 12:00:00,129.96,130.39,129.88,130.31,315598.0,111.1257,111.4934,111.0573,111.425,315598.0
2019-11-21 12:30:00,130.32,130.72,130.31,130.64,294492.0,111.4335,111.7755,111.425,111.7071,294492.0
2019-11-21 13:00:00,130.65,130.71,130.48,130.6,188556.0,111.7157,111.767,111.5703,111.6729,188556.0
2019-11-21 13:30:00,130.61,130.62,130.32,130.41,185915.0,111.6815,111.69,111.4335,111.5105,185915.0
2019-11-21 14:00:00,130.42,130.49,130.28,130.4,299415.0,111.519,111.5789,111.3993,111.5019,299415.0
2019-11-21 14:30:00,130.38,130.45,130.29,130.31,202244.0,111.4848,111.5447,111.4079,111.425,202244.0
2019-11-21 15:00:00,130.32,130.39,130.18,130.23,399381.0,111.4335,111.4934,111.3138,111.3566,399381.0
2019-11-21 15:30:00,130.24,130.28,129.66,129.94,1156250.0,111.3651,111.3993,110.8692,111.1086,1156250.0
2019-11-22 09:30:00,130.15,131.2,130.1,131.14,928232.0,111.2882,112.186,111.2454,112.1347,928232.0
2019-11-22 10:00:00,131.14,131.22,130.8,130.8,581242.0,112.1347,112.2031,111.844,111.844,581242.0
2019-11-22 10:30:00,130.78,131.14,130.75,130.94,416627.0,111.8268,112.1347,111.8012,111.9637,416627.0
2019-11-22 11:00:00,130.94,130.96,130.65,130.89,287589.0,111.9637,111.9808,111.7157,111.9209,287589.0
2019-11-22 11:30:00,130.9,131.21,130.77,131.04,257056.0,111.9295,112.1945,111.8183,112.0492,257056.0
2019-11-22 12:00:00,131.04,131.08,130.68,130.79,296825.0,112.0492,112.0834,111.7413,111.8354,296825.0
2019-11-22 12:30:00,130.8,130.91,130.72,130.84,195698.0,111.844,111.938,111.7755,111.8782,195698.0
2019-11-22 13:00:00,130.84,131.18,130.83,131.15,275132.0,111.8782,112.1689,111.8696,112.1432,275132.0
2019-11-22 13:30:00,131.15,131.22,130.98,131.19,240350.0,112.1432,112.2031,111.9979,112.1774,240350.0
2019-11-22 14:00:00,131.18,131.19,130.82,130.82,341512.0,112.1689,112.1774,111.8611,111.8611,341512.0
2019-11-22 14:30:00,130.83,130.87,130.57,130.61,556465.0,111.8696,111.9038,111.6473,111.6815,556465.0
2019-11-22 15:00:00,130.61,130.72,130.58,130.66,415464.0,111.6815,111.7755,111.6558,111.7242,415464.0
2019-11-22 15:30:00,130.66,130.91,130.66,130.78,857378.0,111.7242,111.938,111.7242,111.8268,857378.0
2019-11-25 09:30:00,131.25,131.67,131.19,131.67,707215.0,112.2287,112.5879,112.1774,112.5879,707215.0
2019-11-25 10:00:00,131.67,131.96,131.61,131.78,688490.0,112.5879,112.8358,112.5366,112.6819,688490.0
2019-11-25 10:30:00,131.78,132.07,131.49,131.54,689668.0,112.6819,112.9299,112.434,112.4767,689668.0
2019-11-25 11:00:00,131.55,131.62,131.14,131.17,518965.0,112.4853,112.5451,112.1347,112.1603,518965.0
2019-11-25 11:30:00,131.16,131.19,130.9,131.02,426959.0,112.1518,112.1774,111.9295,112.0321,426959.0
2019-11-25 12:00:00,131.02,131.16,130.86,131.16,339268.0,112.0321,112.1518,111.8953,112.1518,339268.0
2019-11-25 12:30:00,131.16,131.44,131.12,131.42,285245.0,112.1518,112.3912,112.1176,112.3741,285245.0
2019-11-25 13:00:00,131.43,131.49,131.2,131.23,300953.0,112.3826,112.434,112.186,112.2116,300953.0
2019-11-25 13:30:00,131.23,131.27,131.14,131.21,330124.0,112.2116,112.2458,112.1347,112.1945,330124.0
2019-11-25 14:00:00,131.21,131.25,131.1,131.19,329862.0,112.1945,112.2287,112.1005,112.1774,329862.0
2019-11-25 14:30:00,131.19,131.31,131.15,131.25,328681.0,112.1774,112.28,112.1432,112.2287,328681.0
2019-11-25 15:00:00,131.25,131.42,131.18,131.41,617357.0,112.2287,112.3741,112.1689,112.3655,617357.0
2019-11-25 15:30:00,131.42,131.55,131.18,131.49,1254757.0,112.3741,112.4853,112.1689,112.434,1254757.0
2019-11-26 09:30:00,131.82,131.82,130.78,131.03,816157.0,112.7161,112.7161,111.8268,112.0406,816157.0
2019-11-26 10:00:00,131.03,131.05,130.71,130.84,585306.0,112.0406,112.0577,111.767,111.8782,585306.0
2019-11-26 10:30:00,130.83,130.91,130.55,130.64,420103.0,111.8696,111.938,111.6302,111.7071,420103.0
2019-11-26 11:00:00,130.64,130.7,130.35,130.7,385444.0,111.7071,111.7584,111.4592,111.7584,385444.0
2019-11-26 11:30:00,130.69,130.75,130.48,130.6,309088.0,111.7499,111.8012,111.5703,111.6729,309088.0
2019-11-26 12:00:00,130.62,130.96,130.6,130.91,242794.0,111.69,111.9808,111.6729,111.938,242794.0
2019-11-26 12:30:00,130.91,131.1,130.89,130.99,211361.0,111.938,112.1005,111.9209,112.0064,211361.0
2019-11-26 13:00:00,130.99,131.01,130.76,130.78,205009.0,112.0064,112.0235,111.8097,111.8268,205009.0
2019-11-26 13:30:00,130.78,130.83,130.56,130.78,527840.0,111.8268,111.8696,111.6387,111.8268,527840.0
2019-11-26 14:00:00,130.79,131.16,130.78,131.14,294520.0,111.8354,112.1518,111.8268,112.1347,294520.0
2019-11-26 14:30:00,131.15,131.44,131.09,131.35,318848.0,112.1432,112.3912,112.0919,112.3142,318848.0
2019-11-26 15:00:00,131.34,131.44,131.28,131.41,334523.0,112.3057,112.3912,112.2544,112.3655,334523.0
2019-11-26 15:30:00,131.4,131.8,131.37,131.61,1049756.0,112.357,112.699,112.3313,112.5366,1049756.0
2019-11-27 09:30:00,132.29,132.38,131.96,132.06,651271.0,113.118,113.195,112.8358,112.9213,651271.0
2019-11-27 10:00:00,132.05,132.05,131.69,131.69,298565.0,112.9128,112.9128,112.605,112.605,298565.0
2019-11-27 10:30:00,131.7,131.94,131.65,131.9,372745.0,112.6135,112.8187,112.5708,112.7845,372745.0
2019-11-27 11:00:00,131.9,131.96,131.65,131.79,256595.0,112.7845,112.8358,112.5708,112.6905,256595.0
2019-11-27 11:30:00,131.79,131.95,131.77,131.85,259231.0,112.6905,112.8273,112.6734,112.7418,259231.0
2019-11-27 12:00:00,131.84,131.92,131.74,131.8,273722.0,112.7332,112.8016,112.6477,112.699,273722.0
2019-11-27 12:30:00,131.8,131.93,131.76,131.93,243120.0,112.699,112.8102,112.6648,112.8102,243120.0
2019-11-27 13:00:00,131.93,132.22,131.92,132.21,571747.0,112.8102,113.0582,112.8016,113.0496,571747.0
2019-11-27 13:30:00,132.21,132.35,132.12,132.23,363483.0,113.0496,113.1693,112.9727,113.0667,363483.0
2019-11-27 14:00:00,132.23,132.42,132.22,132.41,262329.0,113.0667,113.2292,113.0582,113.2206,262329.0
2019-11-27 14:30:00,132.41,132.43,132.29,132.29,316365.0,113.2206,113.2377,113.118,113.118,316365.0
2019-11-27 15:00:00,132.3,132.37,132.24,132.27,259550.0,113.1266,113.1864,113.0753,113.1009,259550.0
2019-11-27 15:30:00,132.28,132.31,132.04,132.06,653027.0,113.1095,113.1351,112.9042,112.9213,653027.0
2019-11-29 09:30:00,131.87,132.23,131.59,131.87,511081.0,112.7589,113.0667,112.5195,112.7589,511081.0
2019-11-29 10:00:00,131.88,132.41,131.88,132.12,491302.0,112.7674,113.2206,112.7674,112.9727,491302.0
2019-11-29 10:30:00,132.12,132.3,132.06,132.28,247846.0,112.9727,113.1266,112.9213,113.1095,247846.0
2019-11-29 11:00:00,132.3,132.34,132.06,132.11,173626.0,113.1266,113.1608,112.9213,112.9641,173626.0
2019-11-29 11:30:00,132.1,132.15,131.88,132.0,326548.0,112.9556,112.9983,112.7674,112.87,326548.0
2019-11-29 12:00:00,132.0,132.07,131.93,131.96,289354.0,112.87,112.9299,112.8102,112.8358,289354.0
2019-11-29 12:30:00,131.96,132.03,131.45,131.8,745823.0,112.8358,112.8957,112.3998,112.699,745823.0
2019-12-02 09:30:00,132.31,132.74,132.13,132.7,1063152.0,113.1351,113.5028,112.9812,113.4686,1063152.0
2019-12-02 10:00:00,132.68,132.68,131.8,131.9,842175.0,113.4515,113.4515,112.699,112.7845,842175.0
2019-12-02 10:30:00,131.9,132.14,131.58,131.64,524077.0,112.7845,112.9898,112.5109,112.5622,524077.0
2019-12-02 11:00:00,131.64,131.81,131.5,131.64,342765.0,112.5622,112.7076,112.4425,112.5622,342765.0
2019-12-02 11:30:00,131.63,131.83,131.5,131.8,222509.0,112.5537,112.7247,112.4425,112.699,222509.0
2019-12-02 12:00:00,131.81,132.0,131.4,131.62,329819.0,112.7076,112.87,112.357,112.5451,329819.0
2019-12-02 12:30:00,131.64,131.71,131.47,131.47,385786.0,112.5622,112.6221,112.4169,112.4169,385786.0
2019-12-02 13:00:00,131.47,131.65,131.46,131.58,216322.0,112.4169,112.5708,112.4083,112.5109,216322.0
2019-12-02 13:30:00,131.57,131.6,131.38,131.48,186890.0,112.5024,112.528,112.3399,112.4254,186890.0
2019-12-02 14:00:00,131.46,131.76,131.43,131.72,200263.0,112.4083,112.6648,112.3826,112.6306,200263.0
2019-12-02 14:30:00,131.73,131.92,131.73,131.79,282867.0,112.6392,112.8016,112.6392,112.6905,282867.0
2019-12-02 15:00:00,131.79,131.8,131.49,131.56,395996.0,112.6905,112.699,112.434,112.4938,395996.0
2019-12-02 15:30:00,131.56,131.72,131.35,131.57,1037733.0,112.4938,112.6306,112.3142,112.5024,1037733.0
2019-12-03 09:30:00,129.77,129.8,128.71,129.29,1185401.0,110.9632,110.9889,110.0568,110.5528,1185401.0
2019-12-03 10:00:00,129.3,129.3,128.72,128.81,670227.0,110.5613,110.5613,110.0654,110.1423,670227.0
2019-12-03 10:30:00,128.8,129.26,128.7,129.05,604772.0,110.1338,110.5271,110.0483,110.3476,604772.0
2019-12-03 11:00:00,129.05,129.11,128.8,128.86,503904.0,110.3476,110.3989,110.1338,110.1851,503904.0
2019-12-03 11:30:00,128.85,128.93,128.58,128.66,495957.0,110.1766,110.245,109.9457,110.0141,495957.0
2019-12-03 12:00:00,128.65,129.1,128.61,129.02,457121.0,110.0055,110.3903,109.9713,110.3219,457121.0
2019-12-03 12:30:00,129.02,129.14,128.92,129.04,275099.0,110.3219,110.4245,110.2364,110.339,275099.0
2019-12-03 13:00:00,129.04,129.23,128.94,129.21,341856.0,110.339,110.5015,110.2535,110.4844,341856.0
2019-12-03 13:30:00,129.21,129.37,129.04,129.04,470805.0,110.4844,110.6212,110.339,110.339,470805.0
2019-12-03 14:00:00,129.05,129.19,128.89,129.12,496229.0,110.3476,110.4673,110.2108,110.4074,496229.0
2019-12-03 14:30:00,129.11,129.49,129.01,129.38,332115.0,110.3989,110.7238,110.3134,110.6297,332115.0
2019-12-03 15:00:00,129.39,129.96,129.33,129.9,436564.0,110.6383,111.1257,110.587,111.0744,436564.0
2019-12-03 15:30:00,129.91,129.93,129.55,129.78,903093.0,111.0829,111.1,110.7751,110.9718,903093.0
2019-12-04 09:30:00,130.38,131.22,129.99,131.18,1030782.0,111.4848,112.2031,111.1513,112.1689,1030782.0
2019-12-04 10:00:00,131.16,131.81,131.01,131.42,693828.0,112.1518,112.7076,112.0235,112.3741,693828.0
2019-12-04 10:30:00,131.41,131.48,131.16,131.39,519657.0,112.3655,112.4254,112.1518,112.3484,519657.0
2019-12-04 11:00:00,131.39,131.7,131.38,131.64,582318.0,112.3484,112.6135,112.3399,112.5622,582318.0
2019-12-04 11:30:00,131.64,131.77,131.49,131.5,373706.0,112.5622,112.6734,112.434,112.4425,373706.0
2019-12-04 12:00:00,131.5,131.71,131.49,131.7,311353.0,112.4425,112.6221,112.434,112.6135,311353.0
2019-12-04 12:30:00,131.71,131.94,131.69,131.87,366195.0,112.6221,112.8187,112.605,112.7589,366195.0
2019-12-04 13:00:00,131.88,132.07,131.84,132.03,356601.0,112.7674,112.9299,112.7332,112.8957,356601.0
2019-12-04 13:30:00,132.03,132.27,131.99,132.27,370587.0,112.8957,113.1009,112.8615,113.1009,370587.0
2019-12-04 14:00:00,132.26,132.35,132.1,132.24,511052.0,113.0924,113.1693,112.9556,113.0753,511052.0
2019-12-04 14:30:00,132.24,132.3,132.14,132.22,397294.0,113.0753,113.1266,112.9898,113.0582,397294.0
2019-12-04 15:00:00,132.22,132.27,132.05,132.14,395704.0,113.0582,113.1009,112.9128,112.9898,395704.0
2019-12-04 15:30:00,132.15,132.47,132.05,132.38,1379646.0,112.9983,113.2719,112.9128,113.195,1379646.0
2019-12-05 09:30:00,132.68,132.87,132.26,132.55,835329.0,113.4515,113.614,113.0924,113.3403,835329.0
2019-12-05 10:00:00,132.56,132.72,132.18,132.52,620192.0,113.3489,113.4857,113.024,113.3147,620192.0
2019-12-05 10:30:00,132.52,132.62,132.19,132.62,450847.0,113.3147,113.4002,113.0325,113.4002,450847.0
2019-12-05 11:00:00,132.63,132.81,132.5,132.65,430845.0,113.4087,113.5627,113.2976,113.4258,430845.0
2019-12-05 11:30:00,132.64,132.82,132.53,132.77,331101.0,113.4173,113.5712,113.3232,113.5285,331101.0
2019-12-05 12:00:00,132.77,132.87,132.7,132.81,258469.0,113.5285,113.614,113.4686,113.5627,258469.0
2019-12-05 12:30:00,132.81,132.87,132.71,132.82,308764.0,113.5627,113.614,113.4771,113.5712,308764.0
2019-12-05 13:00:00,132.83,132.99,132.8,132.98,439282.0,113.5798,113.7166,113.5541,113.708,439282.0
2019-12-05 13:30:00,132.98,133.09,132.88,132.9,759714.0,113.708,113.8021,113.6225,113.6396,759714.0
2019-12-05 14:00:00,132.91,132.99,132.8,132.93,400592.0,113.6482,113.7166,113.5541,113.6653,400592.0
2019-12-05 14:30:00,132.92,133.06,132.6,132.87,561859.0,113.6567,113.7764,113.3831,113.614,561859.0
2019-12-05 15:00:00,132.87,133.27,132.85,133.23,514845.0,113.614,113.956,113.5969,113.9218,514845.0
2019-12-05 15:30:00,133.22,133.31,132.94,133.09,1046456.0,113.9132,113.9902,113.6738,113.8021,1046456.0
2019-12-06 09:30:00,134.69,135.47,134.65,135.42,1407287.0,115.1702,115.8372,115.136,115.7944,1407287.0
2019-12-06 10:00:00,135.41,135.48,135.05,135.11,842585.0,115.7859,115.8457,115.478,115.5293,842585.0
2019-12-06 10:30:00,135.11,135.47,135.02,135.34,710287.0,115.5293,115.8372,115.4524,115.726,710287.0
2019-12-06 11:00:00,135.35,135.58,135.28,135.44,470089.0,115.7345,115.9312,115.6747,115.8115,470089.0
2019-12-06 11:30:00,135.44,135.63,135.37,135.58,364009.0,115.8115,115.974,115.7516,115.9312,364009.0
2019-12-06 12:00:00,135.58,135.67,135.51,135.61,386039.0,115.9312,116.0082,115.8714,115.9569,386039.0
2019-12-06 12:30:00,135.6,135.63,135.48,135.5,281604.0,115.9483,115.974,115.8457,115.8628,281604.0
2019-12-06 13:00:00,135.5,135.64,135.46,135.61,257533.0,115.8628,115.9825,115.8286,115.9569,257533.0
2019-12-06 13:30:00,135.61,135.74,135.59,135.67,336556.0,115.9569,116.068,115.9398,116.0082,336556.0
2019-12-06 14:00:00,135.67,135.78,135.43,135.59,438882.0,116.0082,116.1022,115.803,115.9398,438882.0
2019-12-06 14:30:00,135.59,135.59,135.29,135.4,407458.0,115.9398,115.9398,115.6832,115.7773,407458.0
2019-12-06 15:00:00,135.41,135.48,135.29,135.34,448072.0,115.7859,115.8457,115.6832,115.726,448072.0
2019-12-06 15:30:00,135.34,135.49,134.95,135.04,1041169.0,115.726,115.8543,115.3925,115.4695,1041169.0
2019-12-09 09:30:00,134.63,135.46,134.5,135.05,912337.0,115.1189,115.8286,115.0077,115.478,912337.0
2019-12-09 10:00:00,135.07,135.07,134.71,134.93,471436.0,115.4951,115.4951,115.1873,115.3754,471436.0
2019-12-09 10:30:00,134.9,135.37,134.9,135.16,385019.0,115.3498,115.7516,115.3498,115.5721,385019.0
2019-12-09 11:00:00,135.17,135.31,135.07,135.1,457122.0,115.5806,115.7003,115.4951,115.5208,457122.0
2019-12-09 11:30:00,135.1,135.11,134.78,134.84,526249.0,115.5208,115.5293,115.2472,115.2985,526249.0
2019-12-09 12:00:00,134.84,134.99,134.65,134.71,264000.0,115.2985,115.4267,115.136,115.1873,264000.0
2019-12-09 12:30:00,134.71,134.85,134.65,134.76,204378.0,115.1873,115.307,115.136,115.2301,204378.0
2019-12-09 13:00:00,134.76,134.82,134.56,134.65,255851.0,115.2301,115.2814,115.059,115.136,255851.0
2019-12-09 13:30:00,134.64,134.78,134.6,134.72,287866.0,115.1274,115.2472,115.0932,115.1958,287866.0
2019-12-09 14:00:00,134.72,134.73,134.53,134.54,317256.0,115.1958,115.2044,115.0334,115.0419,317256.0
2019-12-09 14:30:00,134.54,134.77,134.46,134.68,352152.0,115.0419,115.2386,114.9735,115.1616,352152.0
2019-12-09 15:00:00,134.68,134.74,134.55,134.58,326925.0,115.1616,115.213,115.0505,115.0761,326925.0
2019-12-09 15:30:00,134.58,134.66,134.41,134.45,752613.0,115.0761,115.1445,114.9308,114.965,752613.0
2019-12-10 09:30:00,133.25,133.76,132.88,133.61,679587.0,113.9389,114.375,113.6225,114.2467,679587.0
2019-12-10 10:00:00,133.61,134.17,133.48,134.12,405313.0,114.2467,114.7256,114.1356,114.6828,405313.0
2019-12-10 10:30:00,134.12,134.28,133.98,134.25,229830.0,114.6828,114.8196,114.5631,114.794,229830.0
2019-12-10 11:00:00,134.25,134.3,133.81,133.94,305890.0,114.794,114.8367,114.4177,114.5289,305890.0
2019-12-10 11:30:00,133.94,134.1,133.76,133.8,238029.0,114.5289,114.6657,114.375,114.4092,238029.0
2019-12-10 12:00:00,133.79,134.47,133.71,134.07,666385.0,114.4006,114.9821,114.3322,114.6401,666385.0
2019-12-10 12:30:00,134.07,134.28,133.99,134.21,283197.0,114.6401,114.8196,114.5716,114.7598,283197.0
2019-12-10 13:00:00,134.21,134.46,134.21,134.37,181241.0,114.7598,114.9735,114.7598,114.8966,181241.0
2019-12-10 13:30:00,134.37,134.43,134.24,134.43,207621.0,114.8966,114.9479,114.7854,114.9479,207621.0
2019-12-10 14:00:00,134.43,134.77,134.4,134.65,243669.0,114.9479,115.2386,114.9222,115.136,243669.0
2019-12-10 14:30:00,134.65,134.72,134.39,134.39,237067.0,115.136,115.1958,114.9137,114.9137,237067.0
2019-12-10 15:00:00,134.4,134.46,134.18,134.29,367927.0,114.9222,114.9735,114.7341,114.8282,367927.0
2019-12-10 15:30:00,134.29,134.5,134.02,134.47,850712.0,114.8282,115.0077,114.5973,114.9821,850712.0
2019-12-11 09:30:00,134.29,134.68,134.01,134.66,804672.0,114.8282,115.1616,114.5887,115.1445,804672.0
2019-12-11 10:00:00,134.66,134.74,134.41,134.7,425361.0,115.1445,115.213,114.9308,115.1787,425361.0
2019-12-11 10:30:00,134.71,135.02,134.65,134.8,419451.0,115.1873,115.4524,115.136,115.2643,419451.0
2019-12-11 11:00:00,134.79,134.83,134.41,134.44,340468.0,115.2557,115.2899,114.9308,114.9564,340468.0
2019-12-11 11:30:00,134.44,134.61,134.22,134.23,214001.0,114.9564,115.1018,114.7683,114.7769,214001.0
2019-12-11 12:00:00,134.23,134.39,134.14,134.16,247594.0,114.7769,114.9137,114.6999,114.717,247594.0
2019-12-11 12:30:00,134.16,134.46,134.1,134.39,239899.0,114.717,114.9735,114.6657,114.9137,239899.0
2019-12-11 13:00:00,134.4,134.4,134.27,134.27,170669.0,114.9222,114.9222,114.8111,114.8111,170669.0
2019-12-11 13:30:00,134.27,134.3,134.01,134.15,273378.0,114.8111,114.8367,114.5887,114.7085,273378.0
2019-12-11 14:00:00,134.14,134.43,134.13,134.26,283919.0,114.6999,114.9479,114.6914,114.8025,283919.0
2019-12-11 14:30:00,134.27,134.42,134.22,134.37,429369.0,114.8111,114.9393,114.7683,114.8966,429369.0
2019-12-11 15:00:00,134.38,134.48,134.14,134.24,443572.0,114.9051,114.9906,114.6999,114.7854,443572.0
2019-12-11 15:30:00,134.24,134.41,134.1,134.15,977221.0,114.7854,114.9308,114.6657,114.7085,977221.0
2019-12-12 09:30:00,134.49,136.27,134.21,136.18,1165847.0,114.9992,116.5212,114.7598,116.4443,1165847.0
2019-12-12 10:00:00,136.17,137.48,136.17,137.31,1211492.0,116.4357,117.5559,116.4357,117.4105,1211492.0
2019-12-12 10:30:00,137.3,137.58,137.0,137.38,747570.0,117.4019,117.6414,117.1454,117.4704,747570.0
2019-12-12 11:00:00,137.39,137.75,137.25,137.56,797837.0,117.4789,117.7867,117.3592,117.6243,797837.0
2019-12-12 11:30:00,137.56,137.76,137.35,137.7,1031153.0,117.6243,117.7953,117.4447,117.744,1031153.0
2019-12-12 12:00:00,137.7,137.7,137.24,137.39,865841.0,117.744,117.744,117.3506,117.4789,865841.0
2019-12-12 12:30:00,137.38,137.87,137.36,137.69,403084.0,117.4704,117.8893,117.4533,117.7354,403084.0
2019-12-12 13:00:00,137.69,137.76,137.48,137.54,552744.0,117.7354,117.7953,117.5559,117.6072,552744.0
2019-12-12 13:30:00,137.55,137.65,137.43,137.59,577485.0,117.6157,117.7012,117.5131,117.6499,577485.0
2019-12-12 14:00:00,137.59,137.64,137.34,137.44,453757.0,117.6499,117.6927,117.4361,117.5217,453757.0
2019-12-12 14:30:00,137.43,138.2,137.38,137.95,632356.0,117.5131,118.1715,117.4704,117.9577,632356.0
2019-12-12 15:00:00,137.96,138.4,137.95,138.4,525215.0,117.9663,118.3425,117.9577,118.3425,525215.0
2019-12-12 15:30:00,138.4,138.47,137.98,138.01,1399613.0,118.3425,118.4024,117.9834,118.009,1399613.0
2019-12-13 09:30:00,137.95,138.36,137.52,138.05,971739.0,117.9577,118.3083,117.5901,118.0433,971739.0
2019-12-13 10:00:00,138.04,138.83,137.65,137.72,1083077.0,118.0347,118.7102,117.7012,117.7611,1083077.0
2019-12-13 10:30:00,137.73,137.74,136.64,136.76,880443.0,117.7696,117.7782,116.8376,116.9402,880443.0
2019-12-13 11:00:00,136.75,137.0,136.28,136.33,469235.0,116.9317,117.1454,116.5298,116.5725,469235.0
2019-12-13 11:30:00,136.34,137.07,136.22,137.06,467043.0,116.5811,117.2053,116.4785,117.1967,467043.0
2019-12-13 12:00:00,137.05,137.09,136.77,136.97,407475.0,117.1882,117.2224,116.9488,117.1198,407475.0
2019-12-13 12:30:00,136.97,137.06,136.81,137.06,288915.0,117.1198,117.1967,116.983,117.1967,288915.0
2019-12-13 13:00:00,137.05,137.14,136.96,136.96,226880.0,117.1882,117.2651,117.1112,117.1112,226880.0
2019-12-13 13:30:00,136.97,137.16,136.83,137.13,330033.0,117.1198,117.2822,117.0001,117.2566,330033.0
2019-12-13 14:00:00,137.13,137.16,136.87,136.89,297894.0,117.2566,117.2822,117.0343,117.0514,297894.0
2019-12-13 14:30:00,136.88,136.96,136.71,136.9,322160.0,117.0428,117.1112,116.8975,117.0599,322160.0
2019-12-13 15:00:00,136.91,136.97,136.74,136.75,323914.0,117.0685,117.1198,116.9231,116.9317,323914.0
2019-12-13 15:30:00,136.74,137.09,136.73,136.82,936214.0,116.9231,117.2224,116.9146,116.9915,936214.0
2019-12-16 09:30:00,138.38,138.71,138.01,138.37,921638.0,118.3254,118.6076,118.009,118.3169,921638.0
2019-12-16 10:00:00,138.38,138.76,138.31,138.56,705653.0,118.3254,118.6504,118.2656,118.4793,705653.0
2019-12-16 10:30:00,138.56,138.84,138.5,138.56,560878.0,118.4793,118.7188,118.428,118.4793,560878.0
2019-12-16 11:00:00,138.56,138.63,138.17,138.25,492509.0,118.4793,118.5392,118.1459,118.2143,492509.0
2019-12-16 11:30:00,138.24,138.63,138.15,138.58,574711.0,118.2057,118.5392,118.1288,118.4964,574711.0
2019-12-16 12:00:00,138.57,138.59,138.1,138.11,334668.0,118.4879,118.505,118.086,118.0946,334668.0
2019-12-16 12:30:00,138.1,138.2,137.98,138.06,383338.0,118.086,118.1715,117.9834,118.0518,383338.0
2019-12-16 13:00:00,138.06,138.16,137.85,137.9,402018.0,118.0518,118.1373,117.8722,117.915,402018.0
2019-12-16 13:30:00,137.89,138.16,137.82,138.12,321753.0,117.9064,118.1373,117.8466,118.1031,321753.0
2019-12-16 14:00:00,138.12,138.25,138.03,138.09,361716.0,118.1031,118.2143,118.0262,118.0775,361716.0
2019-12-16 14:30:00,138.09,138.1,137.67,137.74,404777.0,118.0775,118.086,117.7183,117.7782,404777.0
2019-12-16 15:00:00,137.75,137.77,137.55,137.56,371838.0,117.7867,117.8038,117.6157,117.6243,371838.0
2019-12-16 15:30:00,137.57,137.65,137.32,137.34,820543.0,117.6328,117.7012,117.419,117.4361,820543.0
2019-12-17 09:30:00,137.73,137.98,137.23,137.53,824047.0,117.7696,117.9834,117.3421,117.5986,824047.0
2019-12-17 10:00:00,137.54,138.2,137.43,138.14,665335.0,117.6072,118.1715,117.5131,118.1202,665335.0
2019-12-17 10:30:00,138.14,138.15,137.79,137.9,315656.0,118.1202,118.1288,117.8209,117.915,315656.0
2019-12-17 11:00:00,137.9,137.99,137.71,137.85,310006.0,117.915,117.9919,117.7525,117.8722,310006.0
2019-12-17 11:30:00,137.86,138.16,137.76,138.11,284705.0,117.8808,118.1373,117.7953,118.0946,284705.0
2019-12-17 12:00:00,138.12,138.16,138.01,138.12,290496.0,118.1031,118.1373,118.009,118.1031,290496.0
2019-12-17 12:30:00,138.12,138.28,138.07,138.22,273073.0,118.1031,118.2399,118.0604,118.1886,273073.0
2019-12-17 13:00:00,138.23,138.41,138.22,138.34,240835.0,118.1972,118.3511,118.1886,118.2912,240835.0
2019-12-17 13:30:00,138.33,138.51,138.23,138.5,275589.0,118.2827,118.4366,118.1972,118.428,275589.0
2019-12-17 14:00:00,138.51,138.67,138.45,138.51,354923.0,118.4366,118.5734,118.3853,118.4366,354923.0
2019-12-17 14:30:00,138.5,138.64,138.5,138.55,300944.0,118.428,118.5477,118.428,118.4708,300944.0
2019-12-17 15:00:00,138.55,138.59,138.35,138.57,398542.0,118.4708,118.505,118.2998,118.4879,398542.0
2019-12-17 15:30:00,138.57,138.64,138.13,138.16,900383.0,118.4879,118.5477,118.1117,118.1373,900383.0
2019-12-18 09:30:00,138.15,138.49,137.71,138.42,1073846.0,118.1288,118.4195,117.7525,118.3596,1073846.0
2019-12-18 10:00:00,138.41,138.44,138.08,138.14,515198.0,118.3511,118.3767,118.0689,118.1202,515198.0
2019-12-18 10:30:00,138.16,138.61,138.02,138.59,565479.0,118.1373,118.5221,118.0176,118.505,565479.0
2019-12-18 11:00:00,138.6,139.02,138.58,138.89,480115.0,118.5135,118.8727,118.4964,118.7615,480115.0
2019-12-18 11:30:00,138.89,138.98,138.63,138.66,501797.0,118.7615,118.8385,118.5392,118.5648,501797.0
2019-12-18 12:00:00,138.65,138.84,138.6,138.75,330967.0,118.5563,118.7188,118.5135,118.6418,330967.0
2019-12-18 12:30:00,138.75,138.78,138.56,138.65,269192.0,118.6418,118.6675,118.4793,118.5563,269192.0
2019-12-18 13:00:00,138.64,138.77,138.62,138.69,320737.0,118.5477,118.6589,118.5306,118.5905,320737.0
2019-12-18 13:30:00,138.68,138.77,138.54,138.63,383126.0,118.582,118.6589,118.4622,118.5392,383126.0
2019-12-18 14:00:00,138.62,138.65,138.43,138.48,522968.0,118.5306,118.5563,118.3682,118.4109,522968.0
2019-12-18 14:30:00,138.47,138.53,138.36,138.43,325728.0,118.4024,118.4537,118.3083,118.3682,325728.0
2019-12-18 15:00:00,138.42,138.44,138.27,138.39,321577.0,118.3596,118.3767,118.2314,118.334,321577.0
2019-12-18 15:30:00,138.4,138.42,137.98,138.07,1003977.0,118.3425,118.3596,117.9834,118.0604,1003977.0
2019-12-19 09:30:00,137.76,138.22,137.76,137.97,717973.0,117.7953,118.1886,117.7953,117.9748,717973.0
2019-12-19 10:00:00,137.96,138.0,137.72,137.84,639723.0,117.9663,118.0005,117.7611,117.8637,639723.0
2019-12-19 10:30:00,137.85,137.92,137.64,137.87,389804.0,117.8722,117.9321,117.6927,117.8893,389804.0
2019-12-19 11:00:00,137.87,138.04,137.74,137.93,368235.0,117.8893,118.0347,117.7782,117.9406,368235.0
2019-12-19 11:30:00,137.91,137.98,137.5,137.51,327148.0,117.9235,117.9834,117.573,117.5815,327148.0
2019-12-19 12:00:00,137.52,137.62,137.46,137.6,322668.0,117.5901,117.6756,117.5388,117.6585,322668.0
2019-12-19 12:30:00,137.6,137.6,137.41,137.52,288732.0,117.6585,117.6585,117.496,117.5901,288732.0
2019-12-19 13:00:00,137.52,137.59,137.37,137.5,226077.0,117.5901,117.6499,117.4618,117.573,226077.0
2019-12-19 13:30:00,137.5,137.61,137.44,137.61,256721.0,117.573,117.667,117.5217,117.667,256721.0
2019-12-19 14:00:00,137.6,137.63,137.49,137.57,273764.0,117.6585,117.6841,117.5644,117.6328,273764.0
2019-12-19 14:30:00,137.56,137.57,137.22,137.32,439462.0,117.6243,117.6328,117.3335,117.419,439462.0
2019-12-19 15:00:00,137.33,137.43,137.1,137.14,447981.0,117.4276,117.5131,117.2309,117.2651,447981.0
2019-12-19 15:30:00,137.14,137.39,137.13,137.35,1158477.0,117.2651,117.4789,117.2566,117.4447,1158477.0
2019-12-20 09:30:00,138.02,138.77,137.3,138.4,4549363.0,118.0176,118.6589,117.4019,118.3425,4549363.0
2019-12-20 10:00:00,138.37,138.53,138.1,138.45,510412.0,118.3169,118.4537,118.086,118.3853,510412.0
2019-12-20 10:30:00,138.45,138.87,138.42,138.82,539100.0,118.3853,118.7444,118.3596,118.7017,539100.0
2019-12-20 11:00:00,138.82,138.88,138.66,138.73,363302.0,118.7017,118.753,118.5648,118.6247,363302.0
2019-12-20 11:30:00,138.73,138.82,138.25,138.3,691011.0,118.6247,118.7017,118.2143,118.257,691011.0
2019-12-20 12:00:00,138.3,138.43,137.98,138.15,584923.0,118.257,118.3682,117.9834,118.1288,584923.0
2019-12-20 12:30:00,138.15,138.21,137.94,137.98,350977.0,118.1288,118.1801,117.9492,117.9834,350977.0
2019-12-20 13:00:00,137.96,138.33,137.95,138.08,296560.0,117.9663,118.2827,117.9577,118.0689,296560.0
2019-12-20 13:30:00,138.09,138.1,137.93,137.97,333231.0,118.0775,118.086,117.9406,117.9748,333231.0
2019-12-20 14:00:00,137.98,137.98,137.62,137.75,457136.0,117.9834,117.9834,117.6756,117.7867,457136.0
2019-12-20 14:30:00,137.75,137.83,137.6,137.67,385897.0,117.7867,117.8551,117.6585,117.7183,385897.0
2019-12-20 15:00:00,137.67,137.67,137.3,137.48,609111.0,117.7183,117.7183,117.4019,117.5559,609111.0
2019-12-20 15:30:00,137.49,137.55,136.9,137.24,2418140.0,117.5644,117.6157,117.0599,117.3506,2418140.0
2019-12-23 09:30:00,137.6,137.77,137.26,137.67,727386.0,117.6585,117.8038,117.3677,117.7183,727386.0
2019-12-23 10:00:00,137.67,137.9,137.51,137.84,530798.0,117.7183,117.915,117.5815,117.8637,530798.0
2019-12-23 10:30:00,137.85,137.91,137.42,137.5,508194.0,117.8722,117.9235,117.5046,117.573,508194.0
2019-12-23 11:00:00,137.49,137.61,137.34,137.38,354492.0,117.5644,117.667,117.4361,117.4704,354492.0
2019-12-23 11:30:00,137.38,137.45,137.23,137.28,349027.0,117.4704,117.5302,117.3421,117.3848,349027.0
2019-12-23 12:00:00,137.28,137.37,136.88,137.08,488746.0,117.3848,117.4618,117.0428,117.2138,488746.0
2019-12-23 12:30:00,137.07,137.2,137.0,137.17,233187.0,117.2053,117.3164,117.1454,117.2908,233187.0
2019-12-23 13:00:00,137.17,137.4,137.14,137.33,234165.0,117.2908,117.4875,117.2651,117.4276,234165.0
2019-12-23 13:30:00,137.34,137.42,137.25,137.41,268248.0,117.4361,117.5046,117.3592,117.496,268248.0
2019-12-23 14:00:00,137.4,137.45,137.2,137.3,300412.0,117.4875,117.5302,117.3164,117.4019,300412.0
2019-12-23 14:30:00,137.29,137.38,137.2,137.23,337413.0,117.3934,117.4704,117.3164,117.3421,337413.0
2019-12-23 15:00:00,137.24,137.34,137.2,137.31,293097.0,117.3506,117.4361,117.3164,117.4105,293097.0
2019-12-23 15:30:00,137.3,137.39,137.05,137.22,801515.0,117.4019,117.4789,117.1882,117.3335,801515.0
2019-12-24 09:30:00,137.33,137.58,137.24,137.38,516553.0,117.4276,117.6414,117.3506,117.4704,516553.0
2019-12-24 10:00:00,137.38,137.55,137.1,137.17,514209.0,117.4704,117.6157,117.2309,117.2908,514209.0
2019-12-24 10:30:00,137.16,137.33,137.06,137.23,300138.0,117.2822,117.4276,117.1967,117.3421,300138.0
2019-12-24 11:00:00,137.23,137.37,137.19,137.26,186668.0,117.3421,117.4618,117.3079,117.3677,186668.0
2019-12-24 11:30:00,137.27,137.33,137.2,137.26,171914.0,117.3763,117.4276,117.3164,117.3677,171914.0
2019-12-24 12:00:00,137.26,137.32,137.17,137.31,188003.0,117.3677,117.419,117.2908,117.4105,188003.0
2019-12-24 12:30:00,137.31,137.63,137.31,137.58,469114.0,117.4105,117.6841,117.4105,117.6414,469114.0
2019-12-26 09:30:00,137.89,138.2,137.78,138.08,379394.0,117.9064,118.1715,117.8124,118.0689,379394.0
2019-12-26 10:00:00,138.08,138.48,138.08,138.47,265159.0,118.0689,118.4109,118.0689,118.4024,265159.0
2019-12-26 10:30:00,138.47,138.54,138.35,138.49,301059.0,118.4024,118.4622,118.2998,118.4195,301059.0
2019-12-26 11:00:00,138.51,138.75,138.5,138.71,246202.0,118.4366,118.6418,118.428,118.6076,246202.0
2019-12-26 11:30:00,138.71,138.89,138.63,138.82,246903.0,118.6076,118.7615,118.5392,118.7017,246903.0
2019-12-26 12:00:00,138.83,138.86,138.54,138.65,285067.0,118.7102,118.7359,118.4622,118.5563,285067.0
2019-12-26 12:30:00,138.63,138.85,138.61,138.78,219245.0,118.5392,118.7273,118.5221,118.6675,219245.0
2019-12-26 13:00:00,138.78,138.79,138.63,138.69,225673.0,118.6675,118.676,118.5392,118.5905,225673.0
2019-12-26 13:30:00,138.7,138.9,138.7,138.89,258208.0,118.5991,118.7701,118.5991,118.7615,258208.0
2019-12-26 14:00:00,138.89,139.1,138.82,139.03,314500.0,118.7615,118.9411,118.7017,118.8812,314500.0
2019-12-26 14:30:00,139.03,139.03,138.86,138.86,223079.0,118.8812,118.8812,118.7359,118.7359,223079.0
2019-12-26 15:00:00,138.86,138.93,138.8,138.87,291439.0,118.7359,118.7957,118.6846,118.7444,291439.0
2019-12-26 15:30:00,138.86,139.1,138.74,139.1,972078.0,118.7359,118.9411,118.6333,118.9411,972078.0
2019-12-27 09:30:00,139.3,139.77,139.01,139.02,759741.0,119.1121,119.514,118.8641,118.8727,759741.0
2019-12-27 10:00:00,139.0,139.1,138.77,138.91,438488.0,118.8556,118.9411,118.6589,118.7786,438488.0
2019-12-27 10:30:00,138.92,138.93,138.66,138.87,348451.0,118.7872,118.7957,118.5648,118.7444,348451.0
2019-12-27 11:00:00,138.87,139.22,138.87,139.02,298795.0,118.7444,119.0437,118.7444,118.8727,298795.0
2019-12-27 11:30:00,139.01,139.13,138.91,138.99,263994.0,118.8641,118.9667,118.7786,118.847,263994.0
2019-12-27 12:00:00,138.99,139.14,138.97,139.02,236329.0,118.847,118.9753,118.8299,118.8727,236329.0
2019-12-27 12:30:00,139.03,139.16,138.98,139.1,151872.0,118.8812,118.9924,118.8385,118.9411,151872.0
2019-12-27 13:00:00,139.1,139.14,139.03,139.09,137186.0,118.9411,118.9753,118.8812,118.9325,137186.0
2019-12-27 13:30:00,139.09,139.1,138.94,138.98,158665.0,118.9325,118.9411,118.8043,118.8385,158665.0
2019-12-27 14:00:00,138.97,139.1,138.96,139.02,156682.0,118.8299,118.9411,118.8214,118.8727,156682.0
2019-12-27 14:30:00,139.03,139.19,139.03,139.11,217039.0,118.8812,119.018,118.8812,118.9496,217039.0
2019-12-27 15:00:00,139.11,139.14,139.01,139.08,233732.0,118.9496,118.9753,118.8641,118.924,233732.0
2019-12-27 15:30:00,139.08,139.19,138.9,139.14,769824.0,118.924,119.018,118.7701,118.9753,769824.0
2019-12-30 09:30:00,139.9,140.08,139.16,139.56,781332.0,119.6251,119.7791,118.9924,119.3344,781332.0
2019-12-30 10:00:00,139.56,139.62,138.77,138.91,478312.0,119.3344,119.3857,118.6589,118.7786,478312.0
2019-12-30 10:30:00,138.92,139.14,138.76,139.13,367132.0,118.7872,118.9753,118.6504,118.9667,367132.0
2019-12-30 11:00:00,139.13,139.27,138.97,139.22,296321.0,118.9667,119.0864,118.8299,119.0437,296321.0
2019-12-30 11:30:00,139.22,139.24,139.08,139.24,285222.0,119.0437,119.0608,118.924,119.0608,285222.0
2019-12-30 12:00:00,139.23,139.42,139.11,139.36,263752.0,119.0522,119.2147,118.9496,119.1634,263752.0
2019-12-30 12:30:00,139.37,139.43,139.3,139.32,193676.0,119.172,119.2233,119.1121,119.1292,193676.0
2019-12-30 13:00:00,139.31,139.39,139.15,139.15,202299.0,119.1206,119.1891,118.9838,118.9838,202299.0
2019-12-30 13:30:00,139.16,139.23,138.97,139.12,261248.0,118.9924,119.0522,118.8299,118.9582,261248.0
2019-12-30 14:00:00,139.1,139.11,138.83,138.92,240599.0,118.9411,118.9496,118.7102,118.7872,240599.0
2019-12-30 14:30:00,138.91,138.91,138.63,138.69,277501.0,118.7786,118.7786,118.5392,118.5905,277501.0
2019-12-30 15:00:00,138.69,138.91,138.69,138.87,280867.0,118.5905,118.7786,118.5905,118.7444,280867.0
2019-12-30 15:30:00,138.86,138.88,138.47,138.68,662143.0,118.7359,118.753,118.4024,118.582,662143.0
2019-12-31 09:30:00,138.51,138.78,138.33,138.64,442664.0,118.4366,118.6675,118.2827,118.5477,442664.0
2019-12-31 10:00:00,138.64,138.84,138.53,138.71,307645.0,118.5477,118.7188,118.4537,118.6076,307645.0
2019-12-31 10:30:00,138.7,138.72,138.29,138.46,399357.0,118.5991,118.6162,118.2485,118.3938,399357.0
2019-12-31 11:00:00,138.45,138.82,138.44,138.78,226048.0,118.3853,118.7017,118.3767,118.6675,226048.0
2019-12-31 11:30:00,138.78,138.98,138.65,138.78,250264.0,118.6675,118.8385,118.5563,118.6675,250264.0
2019-12-31 12:00:00,138.78,138.85,138.56,138.66,255811.0,118.6675,118.7273,118.4793,118.5648,255811.0
2019-12-31 12:30:00,138.67,138.75,138.56,138.59,163281.0,118.5734,118.6418,118.4793,118.505,163281.0
2019-12-31 13:00:00,138.59,138.72,138.57,138.68,179916.0,118.505,118.6162,118.4879,118.582,179916.0
2019-12-31 13:30:00,138.69,138.87,138.66,138.87,184258.0,118.5905,118.7444,118.5648,118.7444,184258.0
2019-12-31 14:00:00,138.87,138.91,138.8,138.89,205137.0,118.7444,118.7786,118.6846,118.7615,205137.0
2019-12-31 14:30:00,138.89,138.89,138.72,138.75,211330.0,118.7615,118.7615,118.6162,118.6418,211330.0
2019-12-31 15:00:00,138.75,138.93,138.67,138.92,240322.0,118.6418,118.7957,118.5734,118.7872,240322.0
2019-12-31 15:30:00,138.92,139.48,138.9,139.4,1165753.0,118.7872,119.266,118.7701,119.1976,1165753.0
2020-01-02 09:30:00,139.79,140.19,139.43,139.64,1100932.0,119.5311,119.8731,119.2233,119.4028,1100932.0
2020-01-02 10:00:00,139.64,139.83,139.33,139.43,636420.0,119.4028,119.5653,119.1378,119.2233,636420.0
2020-01-02 10:30:00,139.44,139.94,139.26,139.91,508295.0,119.2318,119.6593,119.0779,119.6337,508295.0
2020-01-02 11:00:00,139.91,140.16,139.86,140.14,525010.0,119.6337,119.8475,119.5909,119.8304,525010.0
2020-01-02 11:30:00,140.13,140.52,140.03,140.48,469913.0,119.8218,120.1553,119.7363,120.1211,469913.0
2020-01-02 12:00:00,140.49,140.78,140.46,140.61,396119.0,120.1296,120.3776,120.104,120.2322,396119.0
2020-01-02 12:30:00,140.61,140.77,140.52,140.6,380081.0,120.2322,120.3691,120.1553,120.2237,380081.0
2020-01-02 13:00:00,140.61,140.62,140.29,140.38,342150.0,120.2322,120.2408,119.9586,120.0356,342150.0
2020-01-02 13:30:00,140.39,140.47,140.23,140.36,414255.0,120.0441,120.1125,119.9073,120.0185,414255.0
2020-01-02 14:00:00,140.36,140.77,140.35,140.74,443661.0,120.0185,120.3691,120.0099,120.3434,443661.0
2020-01-02 14:30:00,140.73,140.99,140.68,140.97,462619.0,120.3349,120.5572,120.2921,120.5401,462619.0
2020-01-02 15:00:00,140.97,141.0,140.77,140.81,425746.0,120.5401,120.5657,120.3691,120.4033,425746.0
2020-01-02 15:30:00,140.81,141.1,140.77,141.09,896479.0,120.4033,120.6512,120.3691,120.6427,896479.0
2020-01-03 09:30:00,137.5,138.39,137.08,138.13,1502788.0,118.3379,119.1038,117.9764,118.8801,1502788.0
2020-01-03 10:00:00,138.11,138.24,137.57,138.24,749929.0,118.8628,118.9747,118.3981,118.9747,749929.0
2020-01-03 10:30:00,138.24,138.48,138.13,138.33,504023.0,118.9747,119.1813,118.8801,119.0522,504023.0
2020-01-03 11:00:00,138.34,138.57,138.1,138.49,357099.0,119.0608,119.2587,118.8542,119.1899,357099.0
2020-01-03 11:30:00,138.48,138.84,138.47,138.7,367881.0,119.1813,119.4911,119.1727,119.3706,367881.0
2020-01-03 12:00:00,138.71,139.08,138.71,138.97,301722.0,119.3792,119.6977,119.3792,119.603,301722.0
2020-01-03 12:30:00,138.96,139.18,138.92,139.17,295228.0,119.5944,119.7837,119.56,119.7751,295228.0
2020-01-03 13:00:00,139.17,139.23,138.95,139.07,284324.0,119.7751,119.8268,119.5858,119.6891,284324.0
2020-01-03 13:30:00,139.07,139.12,138.29,138.77,519232.0,119.6891,119.7321,119.0178,119.4309,519232.0
2020-01-03 14:00:00,138.78,138.89,138.48,138.58,276985.0,119.4395,119.5341,119.1813,119.2673,276985.0
2020-01-03 14:30:00,138.57,138.83,138.54,138.74,246654.0,119.2587,119.4825,119.2329,119.405,246654.0
2020-01-03 15:00:00,138.74,138.84,138.48,138.61,451240.0,119.405,119.4911,119.1813,119.2932,451240.0
2020-01-03 15:30:00,138.61,138.73,138.28,138.28,1120796.0,119.2932,119.3964,119.0092,119.0092,1120796.0
2020-01-06 09:30:00,136.66,137.34,136.5,137.14,972036.0,117.6149,118.2002,117.4772,118.028,972036.0
2020-01-06 10:00:00,137.17,137.57,137.07,137.57,492085.0,118.0538,118.3981,117.9678,118.3981,492085.0
2020-01-06 10:30:00,137.57,137.61,137.35,137.39,446867.0,118.3981,118.4325,118.2088,118.2432,446867.0
2020-01-06 11:00:00,137.4,137.7,137.27,137.46,380286.0,118.2518,118.51,118.1399,118.3034,380286.0
2020-01-06 11:30:00,137.47,137.66,137.38,137.4,281944.0,118.312,118.4756,118.2346,118.2518,281944.0
2020-01-06 12:00:00,137.39,137.59,137.32,137.37,332389.0,118.2432,118.4153,118.1829,118.226,332389.0
2020-01-06 12:30:00,137.37,137.65,137.37,137.53,306239.0,118.226,118.467,118.226,118.3637,306239.0
2020-01-06 13:00:00,137.53,137.87,137.53,137.84,296590.0,118.3637,118.6563,118.3637,118.6305,296590.0
2020-01-06 13:30:00,137.84,137.87,137.72,137.74,210431.0,118.6305,118.6563,118.5272,118.5444,210431.0
2020-01-06 14:00:00,137.74,137.84,137.65,137.68,254844.0,118.5444,118.6305,118.467,118.4928,254844.0
2020-01-06 14:30:00,137.69,137.7,137.53,137.67,214390.0,118.5014,118.51,118.3637,118.4842,214390.0
2020-01-06 15:00:00,137.67,137.75,137.59,137.67,289202.0,118.4842,118.553,118.4153,118.4842,289202.0
2020-01-06 15:30:00,137.68,138.27,137.62,138.21,957434.0,118.4928,119.0005,118.4411,118.9489,957434.0
2020-01-07 09:30:00,137.28,137.86,137.03,137.1,1090252.0,118.1485,118.6477,117.9334,117.9936,1090252.0
2020-01-07 10:00:00,137.11,137.28,136.98,137.18,636446.0,118.0022,118.1485,117.8903,118.0625,636446.0
2020-01-07 10:30:00,137.17,137.27,136.92,136.97,681780.0,118.0538,118.1399,117.8387,117.8817,681780.0
2020-01-07 11:00:00,136.97,136.99,136.63,136.72,680512.0,117.8817,117.8989,117.5891,117.6666,680512.0
2020-01-07 11:30:00,136.73,136.76,136.13,136.15,535251.0,117.6752,117.701,117.1588,117.176,535251.0
2020-01-07 12:00:00,136.16,136.34,135.95,136.3,439745.0,117.1846,117.3395,117.0039,117.3051,439745.0
2020-01-07 12:30:00,136.3,136.3,135.93,135.97,341890.0,117.3051,117.3051,116.9867,117.0211,341890.0
2020-01-07 13:00:00,135.97,136.02,135.87,135.97,475453.0,117.0211,117.0641,116.935,117.0211,475453.0
2020-01-07 13:30:00,135.97,136.2,135.91,136.16,427210.0,117.0211,117.219,116.9694,117.1846,427210.0
2020-01-07 14:00:00,136.16,136.51,136.13,136.42,498777.0,117.1846,117.4858,117.1588,117.4084,498777.0
2020-01-07 14:30:00,136.41,136.6,136.41,136.5,295578.0,117.3998,117.5633,117.3998,117.4772,295578.0
2020-01-07 15:00:00,136.51,136.56,136.37,136.38,375873.0,117.4858,117.5289,117.3653,117.3739,375873.0
2020-01-07 15:30:00,136.38,136.4,135.82,135.87,1039624.0,117.3739,117.3912,116.892,116.935,1039624.0
2020-01-08 09:30:00,135.7,136.71,135.6,136.62,1150412.0,116.7887,117.658,116.7026,117.5805,1150412.0
2020-01-08 10:00:00,136.63,136.89,136.5,136.58,564001.0,117.5891,117.8129,117.4772,117.5461,564001.0
2020-01-08 10:30:00,136.59,136.61,136.19,136.4,539662.0,117.5547,117.5719,117.2104,117.3912,539662.0
2020-01-08 11:00:00,136.41,136.84,136.35,136.74,565147.0,117.3998,117.7698,117.3481,117.6838,565147.0
2020-01-08 11:30:00,136.74,137.41,136.4,137.25,811705.0,117.6838,118.2604,117.3912,118.1227,811705.0
2020-01-08 12:00:00,137.27,137.45,137.21,137.23,281693.0,118.1399,118.2948,118.0883,118.1055,281693.0
2020-01-08 12:30:00,137.25,137.36,137.21,137.28,257403.0,118.1227,118.2174,118.0883,118.1485,257403.0
2020-01-08 13:00:00,137.28,137.4,137.17,137.39,253287.0,118.1485,118.2518,118.0538,118.2432,253287.0
2020-01-08 13:30:00,137.39,137.41,137.0,137.01,388509.0,118.2432,118.2604,117.9075,117.9161,388509.0
2020-01-08 14:00:00,137.02,137.11,136.94,137.0,322571.0,117.9247,118.0022,117.8559,117.9075,322571.0
2020-01-08 14:30:00,137.0,137.29,136.95,137.25,328010.0,117.9075,118.1571,117.8645,118.1227,328010.0
2020-01-08 15:00:00,137.25,137.58,137.17,137.45,379667.0,118.1227,118.4067,118.0538,118.2948,379667.0
2020-01-08 15:30:00,137.45,137.49,136.78,136.97,1147765.0,118.2948,118.3293,117.7182,117.8817,1147765.0
2020-01-09 09:30:00,138.05,138.23,137.31,137.54,994432.0,118.8112,118.9661,118.1743,118.3723,994432.0
2020-01-09 10:00:00,137.54,137.54,137.16,137.31,648855.0,118.3723,118.3723,118.0452,118.1743,648855.0
2020-01-09 10:30:00,137.31,137.54,137.17,137.38,637948.0,118.1743,118.3723,118.0538,118.2346,637948.0
2020-01-09 11:00:00,137.38,137.51,137.22,137.35,471878.0,118.2346,118.3465,118.0969,118.2088,471878.0
2020-01-09 11:30:00,137.35,137.67,137.28,137.67,386954.0,118.2088,118.4842,118.1485,118.4842,386954.0
2020-01-09 12:00:00,137.67,137.68,137.28,137.31,292489.0,118.4842,118.4928,118.1485,118.1743,292489.0
2020-01-09 12:30:00,137.3,137.32,137.1,137.29,340722.0,118.1657,118.1829,117.9936,118.1571,340722.0
2020-01-09 13:00:00,137.3,137.31,137.04,137.22,321806.0,118.1657,118.1743,117.942,118.0969,321806.0
2020-01-09 13:30:00,137.23,137.31,137.12,137.22,272541.0,118.1055,118.1743,118.0108,118.0969,272541.0
2020-01-09 14:00:00,137.21,137.37,137.18,137.33,232943.0,118.0883,118.226,118.0625,118.1915,232943.0
2020-01-09 14:30:00,137.33,137.52,137.24,137.28,334628.0,118.1915,118.3551,118.1141,118.1485,334628.0
2020-01-09 15:00:00,137.28,137.31,137.18,137.25,457619.0,118.1485,118.1743,118.0625,118.1227,457619.0
2020-01-09 15:30:00,137.26,137.48,137.24,137.44,926881.0,118.1313,118.3206,118.1141,118.2862,926881.0
2020-01-10 09:30:00,137.21,137.25,136.22,136.86,1262221.0,118.0883,118.1227,117.2362,117.787,1262221.0
2020-01-10 10:00:00,136.87,137.09,136.71,136.84,779980.0,117.7957,117.985,117.658,117.7698,779980.0
2020-01-10 10:30:00,136.84,136.95,136.54,136.57,428311.0,117.7698,117.8645,117.5116,117.5375,428311.0
2020-01-10 11:00:00,136.57,136.6,136.33,136.34,549991.0,117.5375,117.5633,117.3309,117.3395,549991.0
2020-01-10 11:30:00,136.34,136.4,136.06,136.2,487522.0,117.3395,117.3912,117.0985,117.219,487522.0
2020-01-10 12:00:00,136.2,136.31,136.04,136.3,419324.0,117.219,117.3137,117.0813,117.3051,419324.0
2020-01-10 12:30:00,136.3,136.4,136.24,136.31,343365.0,117.3051,117.3912,117.2535,117.3137,343365.0
2020-01-10 13:00:00,136.31,136.62,136.31,136.59,351363.0,117.3137,117.5805,117.3137,117.5547,351363.0
2020-01-10 13:30:00,136.6,136.69,136.47,136.48,303786.0,117.5633,117.6407,117.4514,117.46,303786.0
2020-01-10 14:00:00,136.49,136.52,136.34,136.41,289858.0,117.4686,117.4944,117.3395,117.3998,289858.0
2020-01-10 14:30:00,136.41,136.41,136.02,136.12,436059.0,117.3998,117.3998,117.0641,117.1502,436059.0
2020-01-10 15:00:00,136.12,136.17,135.97,136.06,500887.0,117.1502,117.1932,117.0211,117.0985,500887.0
2020-01-10 15:30:00,136.07,136.1,135.81,136.09,1036527.0,117.1071,117.133,116.8834,117.1244,1036527.0
2020-01-13 09:30:00,136.19,136.42,135.8,136.12,1034216.0,117.2104,117.4084,116.8748,117.1502,1034216.0
2020-01-13 10:00:00,136.15,136.19,135.82,135.97,641890.0,117.176,117.2104,116.892,117.0211,641890.0
2020-01-13 10:30:00,135.99,136.01,135.84,135.91,599284.0,117.0383,117.0555,116.9092,116.9694,599284.0
2020-01-13 11:00:00,135.91,136.07,135.75,135.82,646053.0,116.9694,117.1071,116.8317,116.892,646053.0
2020-01-13 11:30:00,135.81,136.1,135.79,136.09,621947.0,116.8834,117.133,116.8662,117.1244,621947.0
2020-01-13 12:00:00,136.09,136.42,135.97,136.22,539132.0,117.1244,117.4084,117.0211,117.2362,539132.0
2020-01-13 12:30:00,136.22,136.47,136.17,136.31,447813.0,117.2362,117.4514,117.1932,117.3137,447813.0
2020-01-13 13:00:00,136.31,136.49,136.29,136.4,396479.0,117.3137,117.4686,117.2965,117.3912,396479.0
2020-01-13 13:30:00,136.41,136.63,136.36,136.56,343223.0,117.3998,117.5891,117.3567,117.5289,343223.0
2020-01-13 14:00:00,136.56,136.68,136.51,136.63,409824.0,117.5289,117.6321,117.4858,117.5891,409824.0
2020-01-13 14:30:00,136.63,136.73,136.57,136.68,386441.0,117.5891,117.6752,117.5375,117.6321,386441.0
2020-01-13 15:00:00,136.68,136.84,136.65,136.84,480586.0,117.6321,117.7698,117.6063,117.7698,480586.0
2020-01-13 15:30:00,136.83,137.19,136.79,137.19,1140610.0,117.7612,118.0711,117.7268,118.0711,1140610.0
2020-01-14 09:30:00,137.94,140.45,137.69,140.09,4294414.0,118.7165,120.8767,118.5014,120.5669,4294414.0
2020-01-14 10:00:00,140.1,140.76,139.84,140.22,2087811.0,120.5755,121.1435,120.3518,120.6788,2087811.0
2020-01-14 10:30:00,140.22,140.45,139.9,140.0,1251932.0,120.6788,120.8767,120.4034,120.4895,1251932.0
2020-01-14 11:00:00,140.01,140.38,139.91,140.09,959700.0,120.4981,120.8165,120.412,120.5669,959700.0
2020-01-14 11:30:00,140.09,140.21,139.91,139.92,956196.0,120.5669,120.6702,120.412,120.4206,956196.0
2020-01-14 12:00:00,139.92,139.97,139.76,139.84,858829.0,120.4206,120.4636,120.2829,120.3518,858829.0
2020-01-14 12:30:00,139.84,139.95,139.54,139.64,683443.0,120.3518,120.4464,120.0936,120.1796,683443.0
2020-01-14 13:00:00,139.65,140.01,139.5,139.75,785240.0,120.1882,120.4981,120.0591,120.2743,785240.0
2020-01-14 13:30:00,139.75,139.78,139.13,139.35,1083602.0,120.2743,120.3001,119.7407,119.93,1083602.0
2020-01-14 14:00:00,139.39,139.51,138.88,139.36,1095222.0,119.9645,120.0677,119.5255,119.9386,1095222.0
2020-01-14 14:30:00,139.38,139.59,139.23,139.26,504487.0,119.9559,120.1366,119.8268,119.8526,504487.0
2020-01-14 15:00:00,139.26,139.42,138.65,139.1,892551.0,119.8526,119.9903,119.3276,119.7149,892551.0
2020-01-14 15:30:00,139.11,139.11,138.57,138.72,2117750.0,119.7235,119.7235,119.2587,119.3878,2117750.0
2020-01-15 09:30:00,137.85,138.6,137.56,138.19,1852865.0,118.6391,119.2846,118.3895,118.9317,1852865.0
2020-01-15 10:00:00,138.19,138.26,137.84,137.89,834247.0,118.9317,118.9919,118.6305,118.6735,834247.0
2020-01-15 10:30:00,137.9,138.19,137.64,137.73,615300.0,118.6821,118.9317,118.4583,118.5358,615300.0
2020-01-15 11:00:00,137.73,137.76,137.31,137.45,544914.0,118.5358,118.5616,118.1743,118.2948,544914.0
2020-01-15 11:30:00,137.46,137.54,136.94,136.98,614559.0,118.3034,118.3723,117.8559,117.8903,614559.0
2020-01-15 12:00:00,136.97,137.01,136.72,136.74,624143.0,117.8817,117.9161,117.6666,117.6838,624143.0
2020-01-15 12:30:00,136.75,136.83,136.3,136.37,750360.0,117.6924,117.7612,117.3051,117.3653,750360.0
2020-01-15 13:00:00,136.37,136.42,136.15,136.4,775308.0,117.3653,117.4084,117.176,117.3912,775308.0
2020-01-15 13:30:00,136.39,136.43,136.16,136.26,658990.0,117.3825,117.417,117.1846,117.2707,658990.0
2020-01-15 14:00:00,136.27,136.5,136.24,136.46,581715.0,117.2793,117.4772,117.2535,117.4428,581715.0
2020-01-15 14:30:00,136.46,136.5,136.33,136.36,668460.0,117.4428,117.4772,117.3309,117.3567,668460.0
2020-01-15 15:00:00,136.37,136.45,136.24,136.35,593525.0,117.3653,117.4342,117.2535,117.3481,593525.0
2020-01-15 15:30:00,136.35,136.8,136.24,136.79,1572317.0,117.3481,117.7354,117.2535,117.7268,1572317.0
2020-01-16 09:30:00,137.45,137.9,136.84,136.94,1194928.0,118.2948,118.6821,117.7698,117.8559,1194928.0
2020-01-16 10:00:00,136.93,137.33,136.89,137.22,512416.0,117.8473,118.1915,117.8129,118.0969,512416.0
2020-01-16 10:30:00,137.22,137.55,137.18,137.4,589793.0,118.0969,118.3809,118.0625,118.2518,589793.0
2020-01-16 11:00:00,137.41,137.76,137.3,137.44,725838.0,118.2604,118.5616,118.1657,118.2862,725838.0
2020-01-16 11:30:00,137.44,137.87,137.44,137.81,568854.0,118.2862,118.6563,118.2862,118.6047,568854.0
2020-01-16 12:00:00,137.82,137.89,137.47,137.56,414067.0,118.6133,118.6735,118.312,118.3895,414067.0
2020-01-16 12:30:00,137.56,137.7,137.49,137.56,304583.0,118.3895,118.51,118.3293,118.3895,304583.0
2020-01-16 13:00:00,137.56,137.62,137.21,137.27,386674.0,118.3895,118.4411,118.0883,118.1399,386674.0
2020-01-16 13:30:00,137.29,137.39,137.17,137.23,319497.0,118.1571,118.2432,118.0538,118.1055,319497.0
2020-01-16 14:00:00,137.24,137.34,137.18,137.18,393280.0,118.1141,118.2002,118.0625,118.0625,393280.0
2020-01-16 14:30:00,137.19,137.2,136.9,136.99,399483.0,118.0711,118.0797,117.8215,117.8989,399483.0
2020-01-16 15:00:00,136.99,137.17,136.94,136.99,604806.0,117.8989,118.0538,117.8559,117.8989,604806.0
2020-01-16 15:30:00,136.99,137.29,136.97,137.29,1114273.0,117.8989,118.1571,117.8817,118.1571,1114273.0
2020-01-17 09:30:00,137.54,137.83,137.32,137.74,2404849.0,118.3723,118.6219,118.1829,118.5444,2404849.0
2020-01-17 10:00:00,137.72,138.24,137.63,138.22,815281.0,118.5272,118.9747,118.4497,118.9575,815281.0
2020-01-17 10:30:00,138.22,138.29,137.94,138.11,615984.0,118.9575,119.0178,118.7165,118.8628,615984.0
2020-01-17 11:00:00,138.09,138.28,137.89,138.03,436375.0,118.8456,119.0092,118.6735,118.794,436375.0
2020-01-17 11:30:00,138.02,138.12,137.91,138.1,405110.0,118.7854,118.8715,118.6907,118.8542,405110.0
2020-01-17 12:00:00,138.11,138.14,137.95,138.04,524132.0,118.8628,118.8887,118.7251,118.8026,524132.0
2020-01-17 12:30:00,138.04,138.07,137.93,137.97,310503.0,118.8026,118.8284,118.7079,118.7424,310503.0
2020-01-17 13:00:00,137.97,138.0,137.85,137.89,354608.0,118.7424,118.7682,118.6391,118.6735,354608.0
2020-01-17 13:30:00,137.9,137.97,137.77,137.95,240605.0,118.6821,118.7424,118.5702,118.7251,240605.0
2020-01-17 14:00:00,137.96,137.98,137.84,137.87,260245.0,118.7338,118.751,118.6305,118.6563,260245.0
2020-01-17 14:30:00,137.87,137.89,137.72,137.89,427788.0,118.6563,118.6735,118.5272,118.6735,427788.0
2020-01-17 15:00:00,137.89,138.07,137.7,138.03,420466.0,118.6735,118.8284,118.51,118.794,420466.0
2020-01-17 15:30:00,138.03,138.21,137.92,138.15,1205489.0,118.794,118.9489,118.6993,118.8973,1205489.0
2020-01-21 09:30:00,137.19,137.55,137.04,137.43,862404.0,118.0711,118.3809,117.942,118.2776,862404.0
2020-01-21 10:00:00,137.44,137.58,136.98,137.25,505782.0,118.2862,118.4067,117.8903,118.1227,505782.0
2020-01-21 10:30:00,137.25,137.45,137.22,137.43,323543.0,118.1227,118.2948,118.0969,118.2776,323543.0
2020-01-21 11:00:00,137.43,137.65,137.35,137.62,426399.0,118.2776,118.467,118.2088,118.4411,426399.0
2020-01-21 11:30:00,137.62,137.99,137.58,137.97,339555.0,118.4411,118.7596,118.4067,118.7424,339555.0
2020-01-21 12:00:00,137.96,138.05,137.86,138.02,285202.0,118.7338,118.8112,118.6477,118.7854,285202.0
2020-01-21 12:30:00,138.01,138.07,137.83,137.84,209863.0,118.7768,118.8284,118.6219,118.6305,209863.0
2020-01-21 13:00:00,137.83,137.85,137.5,137.51,255507.0,118.6219,118.6391,118.3379,118.3465,255507.0
2020-01-21 13:30:00,137.52,137.54,137.16,137.18,291706.0,118.3551,118.3723,118.0452,118.0625,291706.0
2020-01-21 14:00:00,137.15,137.29,137.13,137.18,328244.0,118.0366,118.1571,118.0194,118.0625,328244.0
2020-01-21 14:30:00,137.19,137.24,137.01,137.2,301230.0,118.0711,118.1141,117.9161,118.0797,301230.0
2020-01-21 15:00:00,137.22,137.4,137.19,137.22,374476.0,118.0969,118.2518,118.0711,118.0969,374476.0
2020-01-21 15:30:00,137.23,137.32,136.69,136.84,804027.0,118.1055,118.1829,117.6407,117.7698,804027.0
2020-01-22 09:30:00,137.24,137.4,136.72,136.8,701185.0,118.1141,118.2518,117.6666,117.7354,701185.0
2020-01-22 10:00:00,136.79,136.88,136.48,136.83,558781.0,117.7268,117.8043,117.46,117.7612,558781.0
2020-01-22 10:30:00,136.83,137.09,136.65,136.67,345441.0,117.7612,117.985,117.6063,117.6235,345441.0
2020-01-22 11:00:00,136.67,136.74,136.38,136.43,398305.0,117.6235,117.6838,117.3739,117.417,398305.0
2020-01-22 11:30:00,136.42,136.62,136.42,136.49,271688.0,117.4084,117.5805,117.4084,117.4686,271688.0
2020-01-22 12:00:00,136.49,136.73,136.4,136.66,274614.0,117.4686,117.6752,117.3912,117.6149,274614.0
2020-01-22 12:30:00,136.66,136.85,136.64,136.84,216472.0,117.6149,117.7784,117.5977,117.7698,216472.0
2020-01-22 13:00:00,136.83,136.87,136.68,136.78,195928.0,117.7612,117.7957,117.6321,117.7182,195928.0
2020-01-22 13:30:00,136.78,136.87,136.63,136.71,179818.0,117.7182,117.7957,117.5891,117.658,179818.0
2020-01-22 14:00:00,136.7,136.96,136.7,136.93,246859.0,117.6493,117.8731,117.6493,117.8473,246859.0
2020-01-22 14:30:00,136.93,136.99,136.86,136.94,262414.0,117.8473,117.8989,117.787,117.8559,262414.0
2020-01-22 15:00:00,136.94,136.96,136.61,136.75,390354.0,117.8559,117.8731,117.5719,117.6924,390354.0
2020-01-22 15:30:00,136.76,136.97,136.65,136.66,877436.0,117.701,117.8817,117.6063,117.6149,877436.0
2020-01-23 09:30:00,135.75,136.2,134.91,135.41,1035279.0,116.8317,117.219,116.1088,116.5391,1035279.0
2020-01-23 10:00:00,135.42,135.42,134.72,135.0,679625.0,116.5477,116.5477,115.9453,116.1863,679625.0
2020-01-23 10:30:00,134.99,135.22,134.85,134.89,634967.0,116.1777,116.3756,116.0572,116.0916,634967.0
2020-01-23 11:00:00,134.91,135.2,134.88,135.13,602504.0,116.1088,116.3584,116.083,116.2981,602504.0
2020-01-23 11:30:00,135.13,135.31,135.03,135.31,357391.0,116.2981,116.4531,116.2121,116.4531,357391.0
2020-01-23 12:00:00,135.3,135.69,135.3,135.63,348145.0,116.4445,116.7801,116.4445,116.7285,348145.0
2020-01-23 12:30:00,135.63,135.8,135.59,135.78,223088.0,116.7285,116.8748,116.694,116.8576,223088.0
2020-01-23 13:00:00,135.79,136.23,135.72,135.98,482001.0,116.8662,117.2448,116.8059,117.0297,482001.0
2020-01-23 13:30:00,135.98,136.39,135.96,136.24,272571.0,117.0297,117.3825,117.0125,117.2535,272571.0
2020-01-23 14:00:00,136.24,136.53,136.22,136.36,257397.0,117.2535,117.503,117.2362,117.3567,257397.0
2020-01-23 14:30:00,136.37,136.65,136.33,136.55,355663.0,117.3653,117.6063,117.3309,117.5202,355663.0
2020-01-23 15:00:00,136.55,136.67,136.42,136.63,269912.0,117.5202,117.6235,117.4084,117.5891,269912.0
2020-01-23 15:30:00,136.63,136.75,136.42,136.54,556140.0,117.5891,117.6924,117.4084,117.5116,556140.0
2020-01-24 09:30:00,136.37,136.43,135.29,135.48,1152001.0,117.3653,117.417,116.4358,116.5994,1152001.0
2020-01-24 10:00:00,135.48,135.49,134.47,134.53,983625.0,116.5994,116.608,115.7301,115.7818,983625.0
2020-01-24 10:30:00,134.52,134.75,134.33,134.73,1041034.0,115.7732,115.9711,115.6096,115.9539,1041034.0
2020-01-24 11:00:00,134.73,134.93,134.33,134.4,525393.0,115.9539,116.126,115.6096,115.6699,525393.0
2020-01-24 11:30:00,134.39,134.47,133.89,133.96,636111.0,115.6613,115.7301,115.231,115.2912,636111.0
2020-01-24 12:00:00,133.96,133.96,133.34,133.53,698895.0,115.2912,115.2912,114.7576,114.9211,698895.0
2020-01-24 12:30:00,133.53,134.01,133.5,133.98,536983.0,114.9211,115.3342,114.8953,115.3084,536983.0
2020-01-24 13:00:00,133.98,133.98,133.55,133.57,361740.0,115.3084,115.3084,114.9383,114.9555,361740.0
2020-01-24 13:30:00,133.56,133.57,133.03,133.17,559488.0,114.9469,114.9555,114.4908,114.6113,559488.0
2020-01-24 14:00:00,133.17,133.19,132.51,132.59,670093.0,114.6113,114.6285,114.0433,114.1121,670093.0
2020-01-24 14:30:00,132.59,132.88,132.32,132.88,748006.0,114.1121,114.3617,113.8797,114.3617,748006.0
2020-01-24 15:00:00,132.87,133.38,132.87,133.32,804151.0,114.3531,114.792,114.3531,114.7404,804151.0
2020-01-24 15:30:00,133.33,133.33,132.75,133.14,1721847.0,114.749,114.749,114.2498,114.5855,1721847.0
2020-01-27 09:30:00,130.27,131.87,129.72,131.6,1565150.0,112.1154,113.4925,111.6421,113.2601,1565150.0
2020-01-27 10:00:00,131.6,131.84,131.21,131.83,979445.0,113.2601,113.4666,112.9244,113.458,979445.0
2020-01-27 10:30:00,131.84,131.89,130.95,131.7,713051.0,113.4666,113.5097,112.7007,113.3462,713051.0
2020-01-27 11:00:00,131.7,132.1,131.61,131.84,700599.0,113.3462,113.6904,113.2687,113.4666,700599.0
2020-01-27 11:30:00,131.85,132.27,131.63,132.0,639246.0,113.4752,113.8367,113.2859,113.6043,639246.0
2020-01-27 12:00:00,131.99,132.72,131.99,132.54,514730.0,113.5957,114.224,113.5957,114.0691,514730.0
2020-01-27 12:30:00,132.53,132.84,132.51,132.63,628309.0,114.0605,114.3273,114.0433,114.1465,628309.0
2020-01-27 13:00:00,132.63,132.94,132.53,132.61,534945.0,114.1465,114.4133,114.0605,114.1293,534945.0
2020-01-27 13:30:00,132.61,132.81,132.44,132.54,460983.0,114.1293,114.3015,113.983,114.0691,460983.0
2020-01-27 14:00:00,132.53,132.63,132.33,132.52,493365.0,114.0605,114.1465,113.8884,114.0519,493365.0
2020-01-27 14:30:00,132.53,132.59,131.97,132.11,662185.0,114.0605,114.1121,113.5785,113.699,662185.0
2020-01-27 15:00:00,132.13,132.54,132.05,132.37,712544.0,113.7162,114.0691,113.6474,113.9228,712544.0
2020-01-27 15:30:00,132.35,132.46,131.97,131.99,1141352.0,113.9056,114.0002,113.5785,113.5957,1141352.0
2020-01-28 09:30:00,132.84,133.23,132.47,133.1,678374.0,114.3273,114.6629,114.0088,114.551,678374.0
2020-01-28 10:00:00,133.11,134.35,133.06,134.24,1184870.0,114.5597,115.6268,114.5166,115.5322,1184870.0
2020-01-28 10:30:00,134.24,134.65,134.22,134.49,862715.0,115.5322,115.885,115.515,115.7473,862715.0
2020-01-28 11:00:00,134.49,134.63,134.23,134.6,744212.0,115.7473,115.8678,115.5236,115.842,744212.0
2020-01-28 11:30:00,134.6,134.88,134.44,134.84,628027.0,115.842,116.083,115.7043,116.0486,628027.0
2020-01-28 12:00:00,134.85,134.95,134.76,134.84,420304.0,116.0572,116.1432,115.9797,116.0486,420304.0
2020-01-28 12:30:00,134.85,134.97,134.71,134.86,387707.0,116.0572,116.1604,115.9367,116.0658,387707.0
2020-01-28 13:00:00,134.86,134.86,134.44,134.59,393484.0,116.0658,116.0658,115.7043,115.8334,393484.0
2020-01-28 13:30:00,134.59,134.64,134.37,134.62,378692.0,115.8334,115.8764,115.6441,115.8592,378692.0
2020-01-28 14:00:00,134.61,134.83,134.56,134.67,494556.0,115.8506,116.04,115.8076,115.9022,494556.0
2020-01-28 14:30:00,134.67,134.96,134.59,134.61,457991.0,115.9022,116.1518,115.8334,115.8506,457991.0
2020-01-28 15:00:00,134.62,134.93,134.28,134.92,629055.0,115.8592,116.126,115.5666,116.1174,629055.0
2020-01-28 15:30:00,134.92,134.94,134.41,134.43,1263537.0,116.1174,116.1346,115.6785,115.6957,1263537.0
2020-01-29 09:30:00,134.81,135.33,134.6,134.97,794870.0,116.0227,116.4703,115.842,116.1604,794870.0
2020-01-29 10:00:00,134.99,135.14,134.47,135.07,543356.0,116.1777,116.3067,115.7301,116.2465,543356.0
2020-01-29 10:30:00,135.08,135.4,134.92,135.36,418006.0,116.2551,116.5305,116.1174,116.4961,418006.0
2020-01-29 11:00:00,135.36,135.54,135.14,135.28,348972.0,116.4961,116.651,116.3067,116.4272,348972.0
2020-01-29 11:30:00,135.28,135.42,135.12,135.37,275678.0,116.4272,116.5477,116.2895,116.5047,275678.0
2020-01-29 12:00:00,135.36,135.39,134.92,135.01,296409.0,116.4961,116.5219,116.1174,116.1949,296409.0
2020-01-29 12:30:00,135.0,135.05,134.84,135.02,275580.0,116.1863,116.2293,116.0486,116.2035,275580.0
2020-01-29 13:00:00,135.02,135.15,134.83,135.14,235179.0,116.2035,116.3154,116.04,116.3067,235179.0
2020-01-29 13:30:00,135.14,135.23,134.8,134.98,278033.0,116.3067,116.3842,116.0141,116.169,278033.0
2020-01-29 14:00:00,134.99,135.19,134.77,134.81,320450.0,116.1777,116.3498,115.9883,116.0227,320450.0
2020-01-29 14:30:00,134.82,134.87,134.32,134.33,447388.0,116.0313,116.0744,115.601,115.6096,447388.0
2020-01-29 15:00:00,134.35,134.38,133.69,134.33,687400.0,115.6268,115.6527,115.0588,115.6096,687400.0
2020-01-29 15:30:00,134.32,135.2,134.19,134.23,1721169.0,115.601,116.3584,115.4891,115.5236,1721169.0
2020-01-30 09:30:00,132.69,134.89,132.69,134.54,779466.0,114.1982,116.0916,114.1982,115.7904,779466.0
2020-01-30 10:00:00,134.56,134.68,133.95,134.11,402693.0,115.8076,115.9109,115.2826,115.4203,402693.0
2020-01-30 10:30:00,134.14,134.14,133.17,133.44,395926.0,115.4461,115.4461,114.6113,114.8437,395926.0
2020-01-30 11:00:00,133.43,134.06,133.42,133.95,348911.0,114.8351,115.3773,114.8264,115.2826,348911.0
2020-01-30 11:30:00,133.95,134.3,133.83,134.04,323673.0,115.2826,115.5838,115.1793,115.36,323673.0
2020-01-30 12:00:00,134.03,134.3,133.9,133.91,241013.0,115.3514,115.5838,115.2396,115.2482,241013.0
2020-01-30 12:30:00,133.9,134.08,133.65,133.92,287655.0,115.2396,115.3945,115.0244,115.2568,287655.0
2020-01-30 13:00:00,133.94,134.05,133.79,133.98,217367.0,115.274,115.3687,115.1449,115.3084,217367.0
2020-01-30 13:30:00,133.98,134.2,133.8,133.93,256924.0,115.3084,115.4977,115.1535,115.2654,256924.0
2020-01-30 14:00:00,133.96,134.38,133.89,134.28,196465.0,115.2912,115.6527,115.231,115.5666,196465.0
2020-01-30 14:30:00,134.28,134.91,134.15,134.72,494043.0,115.5666,116.1088,115.4547,115.9453,494043.0
2020-01-30 15:00:00,134.75,135.3,134.68,135.19,378423.0,115.9711,116.4445,115.9109,116.3498,378423.0
2020-01-30 15:30:00,135.17,136.13,135.14,135.89,1198710.0,116.3326,117.1588,116.3067,116.9522,1198710.0
2020-01-31 09:30:00,134.49,134.83,133.8,134.0,1053078.0,115.7473,116.04,115.1535,115.3256,1053078.0
2020-01-31 10:00:00,134.0,134.3,133.7,134.03,839527.0,115.3256,115.5838,115.0674,115.3514,839527.0
2020-01-31 10:30:00,134.0,134.06,133.22,133.43,548598.0,115.3256,115.3773,114.6543,114.8351,548598.0
2020-01-31 11:00:00,133.43,133.56,133.0,133.02,421631.0,114.8351,114.9469,114.465,114.4822,421631.0
2020-01-31 11:30:00,133.02,133.66,132.75,133.64,397948.0,114.4822,115.033,114.2498,115.0158,397948.0
2020-01-31 12:00:00,133.64,133.67,133.13,133.2,265660.0,115.0158,115.0416,114.5769,114.6371,265660.0
2020-01-31 12:30:00,133.19,133.19,132.48,132.8,337656.0,114.6285,114.6285,114.0174,114.2929,337656.0
2020-01-31 13:00:00,132.78,133.01,132.44,132.55,351737.0,114.2756,114.4736,113.983,114.0777,351737.0
2020-01-31 13:30:00,132.56,132.56,132.17,132.45,275461.0,114.0863,114.0863,113.7507,113.9916,275461.0
2020-01-31 14:00:00,132.46,132.75,132.38,132.42,361716.0,114.0002,114.2498,113.9314,113.9658,361716.0
2020-01-31 14:30:00,132.42,132.74,132.38,132.53,376402.0,113.9658,114.2412,113.9314,114.0605,376402.0
2020-01-31 15:00:00,132.53,132.61,132.01,132.02,513364.0,114.0605,114.1293,113.6129,113.6216,513364.0
2020-01-31 15:30:00,132.01,132.55,131.47,132.33,2176018.0,113.6129,114.0777,113.1482,113.8884,2176018.0
2020-02-03 09:30:00,132.66,133.88,132.66,133.57,1529193.0,114.1724,115.2223,114.1724,114.9555,1529193.0
2020-02-03 10:00:00,133.6,134.24,133.42,134.09,1222203.0,114.9814,115.5322,114.8264,115.4031,1222203.0
2020-02-03 10:30:00,134.1,134.21,133.41,133.74,789943.0,115.4117,115.5064,114.8178,115.1019,789943.0
2020-02-03 11:00:00,133.75,134.16,133.7,133.77,370635.0,115.1105,115.4633,115.0674,115.1277,370635.0
2020-02-03 11:30:00,133.8,133.84,133.11,133.48,377504.0,115.1535,115.1879,114.5597,114.8781,377504.0
2020-02-03 12:00:00,133.47,133.53,133.22,133.44,241228.0,114.8695,114.9211,114.6543,114.8437,241228.0
2020-02-03 12:30:00,133.45,133.75,133.32,133.64,213534.0,114.8523,115.1105,114.7404,115.0158,213534.0
2020-02-03 13:00:00,133.65,133.69,133.26,133.37,198556.0,115.0244,115.0588,114.6887,114.7834,198556.0
2020-02-03 13:30:00,133.38,133.64,133.35,133.5,173689.0,114.792,115.0158,114.7662,114.8953,173689.0
2020-02-03 14:00:00,133.5,133.56,133.24,133.48,245758.0,114.8953,114.9469,114.6715,114.8781,245758.0
2020-02-03 14:30:00,133.47,133.89,133.23,133.84,285351.0,114.8695,115.231,114.6629,115.1879,285351.0
2020-02-03 15:00:00,133.85,133.93,133.67,133.83,368837.0,115.1965,115.2654,115.0416,115.1793,368837.0
2020-02-03 15:30:00,133.82,133.82,133.22,133.35,894776.0,115.1707,115.1707,114.6543,114.7662,894776.0
2020-02-04 09:30:00,135.55,136.17,135.26,135.82,964703.0,116.6596,117.1932,116.41,116.892,964703.0
2020-02-04 10:00:00,135.82,136.22,135.38,136.19,867867.0,116.892,117.2362,116.5133,117.2104,867867.0
2020-02-04 10:30:00,136.2,136.6,136.12,136.41,629501.0,117.219,117.5633,117.1502,117.3998,629501.0
2020-02-04 11:00:00,136.39,136.4,135.81,136.3,464757.0,117.3825,117.3912,116.8834,117.3051,464757.0
2020-02-04 11:30:00,136.29,136.29,136.0,136.23,362059.0,117.2965,117.2965,117.0469,117.2448,362059.0
2020-02-04 12:00:00,136.24,136.52,136.16,136.51,273391.0,117.2535,117.4944,117.1846,117.4858,273391.0
2020-02-04 12:30:00,136.51,136.53,136.39,136.44,199584.0,117.4858,117.503,117.3825,117.4256,199584.0
2020-02-04 13:00:00,136.45,136.6,136.22,136.25,304590.0,117.4342,117.5633,117.2362,117.2621,304590.0
2020-02-04 13:30:00,136.25,136.48,136.24,136.47,173372.0,117.2621,117.46,117.2535,117.4514,173372.0
2020-02-04 14:00:00,136.46,136.52,136.13,136.17,340009.0,117.4428,117.4944,117.1588,117.1932,340009.0
2020-02-04 14:30:00,136.16,136.37,136.08,136.09,237199.0,117.1846,117.3653,117.1157,117.1244,237199.0
2020-02-04 15:00:00,136.09,136.09,135.57,135.87,281038.0,117.1244,117.1244,116.6768,116.935,281038.0
2020-02-04 15:30:00,135.87,135.99,135.08,135.29,1061893.0,116.935,117.0383,116.2551,116.4358,1061893.0
2020-02-05 09:30:00,136.57,137.06,136.4,136.77,1337379.0,117.5375,117.9592,117.3912,117.7096,1337379.0
2020-02-05 10:00:00,136.74,137.26,136.29,136.62,1452778.0,117.6838,118.1313,117.2965,117.5805,1452778.0
2020-02-05 10:30:00,136.6,136.91,136.34,136.88,592250.0,117.5633,117.8301,117.3395,117.8043,592250.0
2020-02-05 11:00:00,136.87,136.89,136.38,136.47,364790.0,117.7957,117.8129,117.3739,117.4514,364790.0
2020-02-05 11:30:00,136.46,136.87,136.01,136.86,484467.0,117.4428,117.7957,117.0555,117.787,484467.0
2020-02-05 12:00:00,136.85,136.97,136.67,136.82,382703.0,117.7784,117.8817,117.6235,117.7526,382703.0
2020-02-05 12:30:00,136.82,136.88,136.59,136.61,203566.0,117.7526,117.8043,117.5547,117.5719,203566.0
2020-02-05 13:00:00,136.59,136.73,136.5,136.7,216204.0,117.5547,117.6752,117.4772,117.6493,216204.0
2020-02-05 13:30:00,136.69,137.15,136.65,137.15,306277.0,117.6407,118.0366,117.6063,118.0366,306277.0
2020-02-05 14:00:00,137.15,137.17,136.87,137.02,292999.0,118.0366,118.0538,117.7957,117.9247,292999.0
2020-02-05 14:30:00,137.02,137.2,136.93,137.15,265572.0,117.9247,118.0797,117.8473,118.0366,265572.0
2020-02-05 15:00:00,137.16,137.73,137.14,137.63,507860.0,118.0452,118.5358,118.028,118.4497,507860.0
2020-02-05 15:30:00,137.62,137.64,137.28,137.62,912821.0,118.4411,118.4583,118.1485,118.4411,912821.0
2020-02-06 09:30:00,138.24,138.29,137.11,137.66,1211114.0,118.9747,119.0178,118.0022,118.4756,1211114.0
2020-02-06 10:00:00,137.68,137.8,137.37,137.56,605817.0,118.4928,118.596,118.226,118.3895,605817.0
2020-02-06 10:30:00,137.55,138.03,137.47,137.56,504906.0,118.3809,118.794,118.312,118.3895,504906.0
2020-02-06 11:00:00,137.56,137.86,137.41,137.69,341161.0,118.3895,118.6477,118.2604,118.5014,341161.0
2020-02-06 11:30:00,137.7,137.94,137.42,137.44,286703.0,118.51,118.7165,118.269,118.2862,286703.0
2020-02-06 12:00:00,137.43,137.86,137.36,137.84,296413.0,118.2776,118.6477,118.2174,118.6305,296413.0
2020-02-06 12:30:00,137.84,137.85,137.56,137.65,161094.0,118.6305,118.6391,118.3895,118.467,161094.0
2020-02-06 13:00:00,137.65,137.7,137.48,137.5,238133.0,118.467,118.51,118.3206,118.3379,238133.0
2020-02-06 13:30:00,137.49,137.71,137.38,137.69,370139.0,118.3293,118.5186,118.2346,118.5014,370139.0
2020-02-06 14:00:00,137.69,137.78,137.62,137.77,459117.0,118.5014,118.5788,118.4411,118.5702,459117.0
2020-02-06 14:30:00,137.78,137.85,137.64,137.65,267379.0,118.5788,118.6391,118.4583,118.467,267379.0
2020-02-06 15:00:00,137.65,137.7,137.46,137.55,279960.0,118.467,118.51,118.3034,118.3809,279960.0
2020-02-06 15:30:00,137.55,137.86,137.54,137.59,853206.0,118.3809,118.6477,118.3723,118.4153,853206.0
2020-02-07 09:30:00,136.73,137.32,136.3,137.09,640624.0,117.6752,118.1829,117.3051,117.985,640624.0
2020-02-07 10:00:00,137.12,137.31,136.82,137.22,319486.0,118.0108,118.1743,117.7526,118.0969,319486.0
2020-02-07 10:30:00,137.24,137.45,137.0,137.28,300135.0,118.1141,118.2948,117.9075,118.1485,300135.0
2020-02-07 11:00:00,137.27,137.62,137.1,137.53,249880.0,118.1399,118.4411,117.9936,118.3637,249880.0
2020-02-07 11:30:00,137.53,137.65,137.33,137.43,210939.0,118.3637,118.467,118.1915,118.2776,210939.0
2020-02-07 12:00:00,137.43,137.65,137.35,137.48,172789.0,118.2776,118.467,118.2088,118.3206,172789.0
2020-02-07 12:30:00,137.47,137.47,137.29,137.35,192752.0,118.312,118.312,118.1571,118.2088,192752.0
2020-02-07 13:00:00,137.35,137.35,137.22,137.28,156609.0,118.2088,118.2088,118.0969,118.1485,156609.0
2020-02-07 13:30:00,137.28,137.36,137.09,137.17,346588.0,118.1485,118.2174,117.985,118.0538,346588.0
2020-02-07 14:00:00,137.16,137.17,136.89,137.11,311057.0,118.0452,118.0538,117.8129,118.0022,311057.0
2020-02-07 14:30:00,137.13,137.3,137.03,137.19,210013.0,118.0194,118.1657,117.9334,118.0711,210013.0
2020-02-07 15:00:00,137.22,137.46,137.21,137.4,267121.0,118.0969,118.3034,118.0883,118.2518,267121.0
2020-02-07 15:30:00,137.41,137.67,137.1,137.18,753861.0,118.2604,118.4842,117.9936,118.0625,753861.0
2020-02-10 09:30:00,136.95,137.48,136.75,137.34,643847.0,117.8645,118.3206,117.6924,118.2002,643847.0
2020-02-10 10:00:00,137.34,137.67,137.1,137.55,485213.0,118.2002,118.4842,117.9936,118.3809,485213.0
2020-02-10 10:30:00,137.56,137.86,137.38,137.5,256048.0,118.3895,118.6477,118.2346,118.3379,256048.0
2020-02-10 11:00:00,137.51,137.72,137.32,137.41,237526.0,118.3465,118.5272,118.1829,118.2604,237526.0
2020-02-10 11:30:00,137.41,137.46,137.08,137.18,181314.0,118.2604,118.3034,117.9764,118.0625,181314.0
2020-02-10 12:00:00,137.17,137.18,136.85,137.04,182355.0,118.0538,118.0625,117.7784,117.942,182355.0
2020-02-10 12:30:00,137.04,137.11,136.92,137.11,120794.0,117.942,118.0022,117.8387,118.0022,120794.0
2020-02-10 13:00:00,137.11,137.39,137.1,137.24,142002.0,118.0022,118.2432,117.9936,118.1141,142002.0
2020-02-10 13:30:00,137.24,137.31,137.1,137.21,157627.0,118.1141,118.1743,117.9936,118.0883,157627.0
2020-02-10 14:00:00,137.22,137.24,137.09,137.21,135731.0,118.0969,118.1141,117.985,118.0883,135731.0
2020-02-10 14:30:00,137.22,137.43,137.17,137.43,180274.0,118.0969,118.2776,118.0538,118.2776,180274.0
2020-02-10 15:00:00,137.43,137.69,137.41,137.62,201125.0,118.2776,118.5014,118.2604,118.4411,201125.0
2020-02-10 15:30:00,137.62,137.74,137.43,137.73,539295.0,118.4411,118.5444,118.2776,118.5358,539295.0
2020-02-11 09:30:00,138.26,138.76,138.02,138.47,712156.0,118.9919,119.4223,118.7854,119.1727,712156.0
2020-02-11 10:00:00,138.47,138.82,138.42,138.6,370741.0,119.1727,119.4739,119.1296,119.2846,370741.0
2020-02-11 10:30:00,138.59,138.61,138.25,138.39,232166.0,119.276,119.2932,118.9833,119.1038,232166.0
2020-02-11 11:00:00,138.37,138.53,138.03,138.11,332366.0,119.0866,119.2243,118.794,118.8628,332366.0
2020-02-11 11:30:00,138.1,138.31,137.78,138.19,397076.0,118.8542,119.035,118.5788,118.9317,397076.0
2020-02-11 12:00:00,138.17,138.4,138.12,138.34,208659.0,118.9145,119.1124,118.8715,119.0608,208659.0
2020-02-11 12:30:00,138.34,138.47,138.26,138.43,192582.0,119.0608,119.1727,118.9919,119.1383,192582.0
2020-02-11 13:00:00,138.42,138.46,138.31,138.33,166075.0,119.1296,119.1641,119.035,119.0522,166075.0
2020-02-11 13:30:00,138.35,138.41,138.14,138.32,183546.0,119.0694,119.121,118.8887,119.0436,183546.0
2020-02-11 14:00:00,138.31,138.36,138.17,138.3,233005.0,119.035,119.078,118.9145,119.0264,233005.0
2020-02-11 14:30:00,138.3,138.51,138.26,138.32,251612.0,119.0264,119.2071,118.9919,119.0436,251612.0
2020-02-11 15:00:00,138.33,138.36,137.9,138.18,354315.0,119.0522,119.078,118.6821,118.9231,354315.0
2020-02-11 15:30:00,138.18,138.28,137.85,138.0,717710.0,118.9231,119.0092,118.6391,118.7682,717710.0
2020-02-12 09:30:00,138.6,139.25,138.55,139.24,1192900.0,119.2846,119.844,119.2415,119.8354,1192900.0
2020-02-12 10:00:00,139.23,139.29,138.71,138.76,427249.0,119.8268,119.8784,119.3792,119.4223,427249.0
2020-02-12 10:30:00,138.75,138.85,138.13,138.44,416923.0,119.4137,119.4997,118.8801,119.1469,416923.0
2020-02-12 11:00:00,138.44,138.55,138.32,138.48,297665.0,119.1469,119.2415,119.0436,119.1813,297665.0
2020-02-12 11:30:00,138.48,138.5,137.95,138.0,313436.0,119.1813,119.1985,118.7251,118.7682,313436.0
2020-02-12 12:00:00,138.0,138.03,137.89,138.0,308649.0,118.7682,118.794,118.6735,118.7682,308649.0
2020-02-12 12:30:00,138.0,138.1,137.88,137.96,256847.0,118.7682,118.8542,118.6649,118.7338,256847.0
2020-02-12 13:00:00,137.95,137.97,137.8,137.9,272493.0,118.7251,118.7424,118.596,118.6821,272493.0
2020-02-12 13:30:00,137.89,138.0,137.86,137.94,195086.0,118.6735,118.7682,118.6477,118.7165,195086.0
2020-02-12 14:00:00,137.95,138.25,137.95,138.09,219838.0,118.7251,118.9833,118.7251,118.8456,219838.0
2020-02-12 14:30:00,138.09,138.13,138.02,138.04,245422.0,118.8456,118.8801,118.7854,118.8026,245422.0
2020-02-12 15:00:00,138.05,138.22,138.0,138.16,368354.0,118.8112,118.9575,118.7682,118.9059,368354.0
2020-02-12 15:30:00,138.15,138.28,137.97,138.0,652538.0,118.8973,119.0092,118.7424,118.7682,652538.0
2020-02-13 09:30:00,137.75,137.75,137.0,137.01,789481.0,118.553,118.553,117.9075,117.9161,789481.0
2020-02-13 10:00:00,137.03,137.17,136.4,137.09,695165.0,117.9334,118.0538,117.3912,117.985,695165.0
2020-02-13 10:30:00,137.07,137.44,137.03,137.43,462372.0,117.9678,118.2862,117.9334,118.2776,462372.0
2020-02-13 11:00:00,137.45,137.82,137.16,137.79,359687.0,118.2948,118.6133,118.0452,118.5874,359687.0
2020-02-13 11:30:00,137.78,137.84,137.49,137.8,372006.0,118.5788,118.6305,118.3293,118.596,372006.0
2020-02-13 12:00:00,137.8,138.15,137.8,138.07,271900.0,118.596,118.8973,118.596,118.8284,271900.0
2020-02-13 12:30:00,138.08,138.26,138.03,138.1,185353.0,118.837,118.9919,118.794,118.8542,185353.0
2020-02-13 13:00:00,138.1,138.17,137.92,138.14,199249.0,118.8542,118.9145,118.6993,118.8887,199249.0
2020-02-13 13:30:00,138.13,138.31,138.09,138.27,194488.0,118.8801,119.035,118.8456,119.0005,194488.0
2020-02-13 14:00:00,138.26,138.34,138.07,138.09,212384.0,118.9919,119.0608,118.8284,118.8456,212384.0
2020-02-13 14:30:00,138.1,138.19,138.03,138.08,274047.0,118.8542,118.9317,118.794,118.837,274047.0
2020-02-13 15:00:00,138.09,138.28,137.94,138.19,273654.0,118.8456,119.0092,118.7165,118.9317,273654.0
2020-02-13 15:30:00,138.19,138.21,137.74,137.93,749762.0,118.9317,118.9489,118.5444,118.7079,749762.0
2020-02-14 09:30:00,137.84,138.19,137.0,137.14,555008.0,118.6305,118.9317,117.9075,118.028,555008.0
2020-02-14 10:00:00,137.12,137.67,137.05,137.64,322285.0,118.0108,118.4842,117.9506,118.4583,322285.0
2020-02-14 10:30:00,137.64,137.83,137.54,137.75,255306.0,118.4583,118.6219,118.3723,118.553,255306.0
2020-02-14 11:00:00,137.77,137.89,137.62,137.77,234386.0,118.5702,118.6735,118.4411,118.5702,234386.0
2020-02-14 11:30:00,137.78,138.12,137.71,137.93,254848.0,118.5788,118.8715,118.5186,118.7079,254848.0
2020-02-14 12:00:00,137.93,137.95,137.59,137.73,234082.0,118.7079,118.7251,118.4153,118.5358,234082.0
2020-02-14 12:30:00,137.72,137.82,137.58,137.68,146928.0,118.5272,118.6133,118.4067,118.4928,146928.0
2020-02-14 13:00:00,137.68,137.73,137.51,137.55,207737.0,118.4928,118.5358,118.3465,118.3809,207737.0
2020-02-14 13:30:00,137.54,137.59,137.18,137.22,223493.0,118.3723,118.4153,118.0625,118.0969,223493.0
2020-02-14 14:00:00,137.21,137.33,137.0,137.21,239040.0,118.0883,118.1915,117.9075,118.0883,239040.0
2020-02-14 14:30:00,137.19,137.36,137.05,137.08,237835.0,118.0711,118.2174,117.9506,117.9764,237835.0
2020-02-14 15:00:00,137.1,137.31,136.94,137.12,343840.0,117.9936,118.1743,117.8559,118.0108,343840.0
2020-02-14 15:30:00,137.13,137.46,137.09,137.41,750163.0,118.0194,118.3034,117.985,118.2604,750163.0
2020-02-18 09:30:00,137.34,137.71,136.28,136.41,831008.0,118.2002,118.5186,117.2879,117.3998,831008.0
2020-02-18 10:00:00,136.42,136.68,135.93,135.96,533784.0,117.4084,117.6321,116.9867,117.0125,533784.0
2020-02-18 10:30:00,135.97,136.14,135.77,135.81,677265.0,117.0211,117.1674,116.849,116.8834,677265.0
2020-02-18 11:00:00,135.82,135.9,135.05,135.13,492403.0,116.892,116.9608,116.2293,116.2981,492403.0
2020-02-18 11:30:00,135.12,135.37,135.05,135.09,418865.0,116.2895,116.5047,116.2293,116.2637,418865.0
2020-02-18 12:00:00,135.1,135.56,135.1,135.43,376529.0,116.2723,116.6682,116.2723,116.5563,376529.0
2020-02-18 12:30:00,135.43,135.62,135.33,135.47,334211.0,116.5563,116.7199,116.4703,116.5908,334211.0
2020-02-18 13:00:00,135.48,135.79,135.48,135.72,334329.0,116.5994,116.8662,116.5994,116.8059,334329.0
2020-02-18 13:30:00,135.71,135.75,135.46,135.52,333299.0,116.7973,116.8317,116.5822,116.6338,333299.0
2020-02-18 14:00:00,135.53,135.91,135.42,135.84,423414.0,116.6424,116.9694,116.5477,116.9092,423414.0
2020-02-18 14:30:00,135.84,135.96,135.68,135.8,423923.0,116.9092,117.0125,116.7715,116.8748,423923.0
2020-02-18 15:00:00,135.8,136.01,135.73,135.82,440775.0,116.8748,117.0555,116.8145,116.892,440775.0
2020-02-18 15:30:00,135.83,135.84,135.44,135.67,925180.0,116.9006,116.9092,116.5649,116.7629,925180.0
2020-02-19 09:30:00,136.91,137.13,136.34,136.91,835476.0,117.8301,118.0194,117.3395,117.8301,835476.0
2020-02-19 10:00:00,136.93,137.25,136.72,137.15,458288.0,117.8473,118.1227,117.6666,118.0366,458288.0
2020-02-19 10:30:00,137.17,137.47,137.1,137.46,280647.0,118.0538,118.312,117.9936,118.3034,280647.0
2020-02-19 11:00:00,137.46,137.89,137.4,137.87,300627.0,118.3034,118.6735,118.2518,118.6563,300627.0
2020-02-19 11:30:00,137.86,137.95,137.62,137.95,238375.0,118.6477,118.7251,118.4411,118.7251,238375.0
2020-02-19 12:00:00,137.96,138.12,137.84,137.99,236828.0,118.7338,118.8715,118.6305,118.7596,236828.0
2020-02-19 12:30:00,138.0,138.16,137.97,138.12,239307.0,118.7682,118.9059,118.7424,118.8715,239307.0
2020-02-19 13:00:00,138.13,138.39,138.08,138.37,279992.0,118.8801,119.1038,118.837,119.0866,279992.0
2020-02-19 13:30:00,138.37,138.37,137.88,138.02,380499.0,119.0866,119.0866,118.6649,118.7854,380499.0
2020-02-19 14:00:00,138.02,138.02,137.82,137.99,268873.0,118.7854,118.7854,118.6133,118.7596,268873.0
2020-02-19 14:30:00,137.99,138.1,137.93,137.96,278958.0,118.7596,118.8542,118.7079,118.7338,278958.0
2020-02-19 15:00:00,137.96,138.03,137.71,137.84,298235.0,118.7338,118.794,118.5186,118.6305,298235.0
2020-02-19 15:30:00,137.84,137.84,137.46,137.48,681783.0,118.6305,118.6305,118.3034,118.3206,681783.0
2020-02-20 09:30:00,137.17,137.81,137.12,137.14,549893.0,118.0538,118.6047,118.0108,118.028,549893.0
2020-02-20 10:00:00,137.16,137.89,137.11,137.88,406702.0,118.0452,118.6735,118.0022,118.6649,406702.0
2020-02-20 10:30:00,137.88,138.32,137.77,138.3,349933.0,118.6649,119.0436,118.5702,119.0264,349933.0
2020-02-20 11:00:00,138.31,138.36,137.34,137.39,453832.0,119.035,119.078,118.2002,118.2432,453832.0
2020-02-20 11:30:00,137.38,137.47,136.53,137.25,674859.0,118.2346,118.312,117.503,118.1227,674859.0
2020-02-20 12:00:00,137.24,137.29,136.59,136.96,293203.0,118.1141,118.1571,117.5547,117.8731,293203.0
2020-02-20 12:30:00,136.97,137.2,136.74,137.16,328465.0,117.8817,118.0797,117.6838,118.0452,328465.0
2020-02-20 13:00:00,137.15,137.53,137.03,137.24,290320.0,118.0366,118.3637,117.9334,118.1141,290320.0
2020-02-20 13:30:00,137.25,137.37,137.04,137.17,249986.0,118.1227,118.226,117.942,118.0538,249986.0
2020-02-20 14:00:00,137.19,137.64,137.17,137.43,319248.0,118.0711,118.4583,118.0538,118.2776,319248.0
2020-02-20 14:30:00,137.44,137.74,137.35,137.36,260517.0,118.2862,118.5444,118.2088,118.2174,260517.0
2020-02-20 15:00:00,137.37,137.51,137.16,137.34,318265.0,118.226,118.3465,118.0452,118.2002,318265.0
2020-02-20 15:30:00,137.34,137.61,137.1,137.43,816884.0,118.2002,118.4325,117.9936,118.2776,816884.0
2020-02-21 09:30:00,136.55,136.92,135.53,136.0,1407082.0,117.5202,117.8387,116.6424,117.0469,1407082.0
2020-02-21 10:00:00,136.0,136.04,135.56,135.68,422221.0,117.0469,117.0813,116.6682,116.7715,422221.0
2020-02-21 10:30:00,135.69,135.69,135.02,135.44,488242.0,116.7801,116.7801,116.2035,116.5649,488242.0
2020-02-21 11:00:00,135.43,135.73,135.35,135.62,355635.0,116.5563,116.8145,116.4875,116.7199,355635.0
2020-02-21 11:30:00,135.62,135.87,135.61,135.7,359432.0,116.7199,116.935,116.7112,116.7887,359432.0
2020-02-21 12:00:00,135.72,135.92,135.55,135.62,264740.0,116.8059,116.978,116.6596,116.7199,264740.0
2020-02-21 12:30:00,135.62,135.64,135.38,135.53,209228.0,116.7199,116.7371,116.5133,116.6424,209228.0
2020-02-21 13:00:00,135.52,135.55,134.94,135.0,326578.0,116.6338,116.6596,116.1346,116.1863,326578.0
2020-02-21 13:30:00,135.0,135.12,134.92,134.99,677184.0,116.1863,116.2895,116.1174,116.1777,677184.0
2020-02-21 14:00:00,134.98,135.52,134.95,135.45,465653.0,116.169,116.6338,116.1432,116.5735,465653.0
2020-02-21 14:30:00,135.44,135.64,135.35,135.58,284319.0,116.5649,116.7371,116.4875,116.6854,284319.0
2020-02-21 15:00:00,135.56,135.6,135.24,135.41,341557.0,116.6682,116.7026,116.3928,116.5391,341557.0
2020-02-21 15:30:00,135.41,135.83,135.11,135.82,1000559.0,116.5391,116.9006,116.2809,116.892,1000559.0
2020-02-24 09:30:00,131.44,132.78,130.79,132.6,1739660.0,113.1224,114.2756,112.563,114.1207,1739660.0
2020-02-24 10:00:00,132.59,133.2,132.42,132.47,1200826.0,114.1121,114.6371,113.9658,114.0088,1200826.0
2020-02-24 10:30:00,132.46,132.92,132.02,132.55,715633.0,114.0002,114.3961,113.6216,114.0777,715633.0
2020-02-24 11:00:00,132.55,132.71,132.23,132.59,529413.0,114.0777,114.2154,113.8023,114.1121,529413.0
2020-02-24 11:30:00,132.61,132.92,132.02,132.16,515418.0,114.1293,114.3961,113.6216,113.742,515418.0
2020-02-24 12:00:00,132.16,132.2,131.77,131.98,534603.0,113.742,113.7765,113.4064,113.5871,534603.0
2020-02-24 12:30:00,131.97,132.23,131.8,131.9,454168.0,113.5785,113.8023,113.4322,113.5183,454168.0
2020-02-24 13:00:00,131.87,131.91,131.3,131.89,539566.0,113.4925,113.5269,113.0019,113.5097,539566.0
2020-02-24 13:30:00,131.89,132.04,131.75,131.96,463517.0,113.5097,113.6388,113.3892,113.5699,463517.0
2020-02-24 14:00:00,131.97,132.45,131.72,132.36,430967.0,113.5785,113.9916,113.3634,113.9142,430967.0
2020-02-24 14:30:00,132.37,133.08,132.26,133.02,539098.0,113.9228,114.5338,113.8281,114.4822,539098.0
2020-02-24 15:00:00,133.03,133.17,132.68,132.79,716383.0,114.4908,114.6113,114.1896,114.2842,716383.0
2020-02-24 15:30:00,132.79,132.87,132.06,132.17,1232969.0,114.2842,114.3531,113.656,113.7507,1232969.0
2020-02-25 09:30:00,131.0,132.15,131.0,132.02,1382997.0,112.7437,113.7334,112.7437,113.6216,1382997.0
2020-02-25 10:00:00,132.02,132.23,130.14,130.35,965218.0,113.6216,113.8023,112.0036,112.1843,965218.0
2020-02-25 10:30:00,130.35,130.81,129.57,130.16,1033721.0,112.1843,112.5802,111.513,112.0208,1033721.0
2020-02-25 11:00:00,130.15,130.45,129.06,129.93,1021111.0,112.0122,112.2704,111.0741,111.8228,1021111.0
2020-02-25 11:30:00,129.95,130.38,129.63,130.12,751638.0,111.84,112.2101,111.5646,111.9863,751638.0
2020-02-25 12:00:00,130.11,130.27,129.35,129.43,669726.0,111.9777,112.1154,111.3236,111.3925,669726.0
2020-02-25 12:30:00,129.45,129.86,128.9,129.11,736115.0,111.4097,111.7626,110.9364,111.1171,736115.0
2020-02-25 13:00:00,129.1,129.23,128.23,128.51,986089.0,111.1085,111.2204,110.3597,110.6007,986089.0
2020-02-25 13:30:00,128.53,128.63,127.58,127.62,999573.0,110.6179,110.704,109.8003,109.8347,999573.0
2020-02-25 14:00:00,127.62,127.74,126.54,126.59,1161191.0,109.8347,109.938,108.9053,108.9483,1161191.0
2020-02-25 14:30:00,126.63,127.35,126.05,127.15,1223102.0,108.9827,109.6024,108.4835,109.4302,1223102.0
2020-02-25 15:00:00,127.17,127.85,126.25,126.47,1451090.0,109.4475,110.0327,108.6557,108.845,1451090.0
2020-02-25 15:30:00,126.43,126.77,125.59,126.32,2834082.0,108.8106,109.1032,108.0876,108.7159,2834082.0
2020-02-26 09:30:00,126.93,128.79,126.75,127.83,2459731.0,109.2409,110.8417,109.086,110.0155,2459731.0
2020-02-26 10:00:00,127.82,128.49,127.53,127.82,1588459.0,110.0069,110.5835,109.7573,110.0069,1588459.0
2020-02-26 10:30:00,127.83,128.95,127.81,128.46,963476.0,110.0155,110.9794,109.9983,110.5577,963476.0
2020-02-26 11:00:00,128.44,128.66,127.84,128.5,719516.0,110.5405,110.7298,110.0241,110.5921,719516.0
2020-02-26 11:30:00,128.49,128.55,127.54,127.7,737215.0,110.5835,110.6351,109.7659,109.9036,737215.0
2020-02-26 12:00:00,127.7,127.84,126.6,127.18,1035496.0,109.9036,110.0241,108.9569,109.4561,1035496.0
2020-02-26 12:30:00,127.23,128.0,127.21,127.75,754520.0,109.4991,110.1618,109.4819,109.9466,754520.0
2020-02-26 13:00:00,127.76,127.88,127.33,127.68,612003.0,109.9552,110.0585,109.5852,109.8864,612003.0
2020-02-26 13:30:00,127.66,127.72,126.34,126.57,1203384.0,109.8692,109.9208,108.7331,108.9311,1203384.0
2020-02-26 14:00:00,126.57,127.66,126.39,127.33,772483.0,108.9311,109.8692,108.7762,109.5852,772483.0
2020-02-26 14:30:00,127.35,127.84,126.66,126.68,854499.0,109.6024,110.0241,109.0085,109.0257,854499.0
2020-02-26 15:00:00,126.69,127.48,126.45,126.82,887228.0,109.0343,109.7143,108.8278,109.1462,887228.0
2020-02-26 15:30:00,126.82,127.28,126.55,126.63,1729019.0,109.1462,109.5421,108.9139,108.9827,1729019.0
2020-02-27 09:30:00,123.14,124.71,122.63,123.98,2357979.0,105.9791,107.3303,105.5402,106.702,2357979.0
2020-02-27 10:00:00,123.95,124.28,122.14,122.51,1461691.0,106.6762,106.9602,105.1184,105.4369,1461691.0
2020-02-27 10:30:00,122.52,123.35,121.37,123.35,1624159.0,105.4455,106.1598,104.4558,106.1598,1624159.0
2020-02-27 11:00:00,123.33,123.89,122.97,123.02,1087873.0,106.1426,106.6246,105.8328,105.8758,1087873.0
2020-02-27 11:30:00,123.01,123.83,122.44,123.7,928202.0,105.8672,106.5729,105.3766,106.461,928202.0
2020-02-27 12:00:00,123.66,125.07,123.59,124.82,1228626.0,106.4266,107.6401,106.3664,107.425,1228626.0
2020-02-27 12:30:00,124.81,125.62,124.75,124.78,952905.0,107.4163,108.1135,107.3647,107.3905,952905.0
2020-02-27 13:00:00,124.75,125.32,124.44,124.47,667151.0,107.3647,107.8553,107.0979,107.1237,667151.0
2020-02-27 13:30:00,124.45,124.61,122.8,123.35,951732.0,107.1065,107.2442,105.6865,106.1598,951732.0
2020-02-27 14:00:00,123.33,123.64,122.64,123.49,831719.0,106.1426,106.4094,105.5488,106.2803,831719.0
2020-02-27 14:30:00,123.45,123.78,123.06,123.36,661739.0,106.2459,106.5299,105.9102,106.1684,661739.0
2020-02-27 15:00:00,123.36,123.8,122.74,122.88,1079690.0,106.1684,106.5471,105.6348,105.7553,1079690.0
2020-02-27 15:30:00,122.88,123.17,121.3,121.3,3057394.0,105.7553,106.0049,104.3955,104.3955,3057394.0
2020-02-28 09:30:00,118.0,118.49,115.1,115.56,4817115.0,101.5554,101.9771,99.0595,99.4554,4817115.0
2020-02-28 10:00:00,115.58,116.44,114.15,114.75,3458179.0,99.4727,100.2128,98.2419,98.7583,3458179.0
2020-02-28 10:30:00,114.74,116.78,114.65,116.23,1810078.0,98.7497,100.5054,98.6723,100.0321,1810078.0
2020-02-28 11:00:00,116.22,116.4,114.95,116.23,1729507.0,100.0235,100.1784,98.9304,100.0321,1729507.0
2020-02-28 11:30:00,116.22,117.92,115.07,115.52,2299733.0,100.0235,101.4865,99.0337,99.421,2299733.0
2020-02-28 12:00:00,115.53,115.91,114.96,115.67,1642582.0,99.4296,99.7567,98.9391,99.5501,1642582.0
2020-02-28 12:30:00,115.67,116.32,115.17,115.94,1893695.0,99.5501,100.1095,99.1198,99.7825,1893695.0
2020-02-28 13:00:00,115.96,116.31,115.28,115.6,1735107.0,99.7997,100.1009,99.2145,99.4899,1735107.0
2020-02-28 13:30:00,115.59,115.59,113.71,114.33,1701141.0,99.4813,99.4813,97.8633,98.3969,1701141.0
2020-02-28 14:00:00,114.33,114.36,113.0,114.01,1614404.0,98.3969,98.4227,97.2522,98.1214,1614404.0
2020-02-28 14:30:00,114.0,115.79,113.77,114.57,2217968.0,98.1128,99.6534,97.9149,98.6034,2217968.0
2020-02-28 15:00:00,114.57,115.1,113.29,113.32,2227800.0,98.6034,99.0595,97.5018,97.5276,2227800.0
2020-02-28 15:30:00,113.28,116.1,112.66,116.09,4644295.0,97.4932,99.9202,96.9596,99.9116,4644295.0
2020-03-02 09:30:00,116.61,116.9,114.85,115.21,3078009.0,100.3591,100.6087,98.8444,99.1542,3078009.0
2020-03-02 10:00:00,115.21,116.11,114.46,115.82,1920831.0,99.1542,99.9288,98.5087,99.6792,1920831.0
2020-03-02 10:30:00,115.83,117.59,115.29,116.79,1759503.0,99.6878,101.2025,99.2231,100.514,1759503.0
2020-03-02 11:00:00,116.77,118.26,116.46,117.98,1719628.0,100.4968,101.7792,100.23,101.5382,1719628.0
2020-03-02 11:30:00,118.02,118.69,117.65,118.41,1500107.0,101.5726,102.1492,101.2542,101.9083,1500107.0
2020-03-02 12:00:00,118.42,118.78,117.58,118.02,1077558.0,101.9169,102.2267,101.1939,101.5726,1077558.0
2020-03-02 12:30:00,118.04,119.2,118.0,119.12,906129.0,101.5898,102.5882,101.5554,102.5193,906129.0
2020-03-02 13:00:00,119.13,119.32,117.62,117.95,838476.0,102.5279,102.6914,101.2284,101.5124,838476.0
2020-03-02 13:30:00,117.95,118.71,117.73,118.42,765892.0,101.5124,102.1665,101.323,101.9169,765892.0
2020-03-02 14:00:00,118.42,118.77,117.7,117.73,881254.0,101.9169,102.2181,101.2972,101.323,881254.0
2020-03-02 14:30:00,117.73,118.16,116.94,117.58,1199802.0,101.323,101.6931,100.6431,101.1939,1199802.0
2020-03-02 15:00:00,117.58,119.46,117.56,119.14,992594.0,101.1939,102.8119,101.1767,102.5365,992594.0
2020-03-02 15:30:00,119.14,121.58,119.01,121.55,2237939.0,102.5365,104.6365,102.4246,104.6107,2237939.0
2020-03-03 09:30:00,121.1,121.1,117.87,118.72,2100780.0,104.2234,104.2234,101.4435,102.1751,2100780.0
2020-03-03 10:00:00,118.69,122.95,117.26,118.04,2460349.0,102.1492,105.8156,100.9185,101.5898,2460349.0
2020-03-03 10:30:00,118.05,118.98,117.46,118.91,1499801.0,101.5984,102.3988,101.0907,102.3386,1499801.0
2020-03-03 11:00:00,118.82,119.02,116.44,116.51,1991772.0,102.2611,102.4332,100.2128,100.273,1991772.0
2020-03-03 11:30:00,116.5,118.25,116.4,117.95,1537951.0,100.2644,101.7706,100.1784,101.5124,1537951.0
2020-03-03 12:00:00,117.93,118.18,117.22,117.52,1185548.0,101.4952,101.7103,100.8841,101.1423,1185548.0
2020-03-03 12:30:00,117.55,118.09,117.28,117.78,1026048.0,101.1681,101.6329,100.9357,101.3661,1026048.0
2020-03-03 13:00:00,117.75,117.8,116.7,117.16,1573701.0,101.3402,101.3833,100.4366,100.8325,1573701.0
2020-03-03 13:30:00,117.16,117.82,116.95,117.08,1574868.0,100.8325,101.4005,100.6517,100.7636,1574868.0
2020-03-03 14:00:00,117.09,117.55,116.34,117.37,2584876.0,100.7722,101.1681,100.1267,101.0132,2584876.0
2020-03-03 14:30:00,117.4,117.62,116.55,117.29,1537527.0,101.039,101.2284,100.3075,100.9443,1537527.0
2020-03-03 15:00:00,117.34,118.0,116.8,117.98,1870420.0,100.9874,101.5554,100.5226,101.5382,1870420.0
2020-03-03 15:30:00,117.97,117.97,116.24,116.95,2819460.0,101.5296,101.5296,100.0407,100.6517,2819460.0
2020-03-04 09:30:00,118.33,118.33,115.12,115.77,2595229.0,101.8394,101.8394,99.0768,99.6362,2595229.0
2020-03-04 10:00:00,115.79,116.57,115.37,116.17,1682131.0,99.6534,100.3247,99.2919,99.9804,1682131.0
2020-03-04 10:30:00,116.19,116.33,114.69,115.2,2225292.0,99.9976,100.1181,98.7067,99.1456,2225292.0
2020-03-04 11:00:00,115.21,116.86,115.17,116.86,1052527.0,99.1542,100.5743,99.1198,100.5743,1052527.0
2020-03-04 11:30:00,116.86,117.04,115.82,116.12,1418459.0,100.5743,100.7292,99.6792,99.9374,1418459.0
2020-03-04 12:00:00,116.15,116.8,116.15,116.71,699134.0,99.9632,100.5226,99.9632,100.4452,699134.0
2020-03-04 12:30:00,116.74,117.12,116.44,117.09,785946.0,100.471,100.798,100.2128,100.7722,785946.0
2020-03-04 13:00:00,117.08,117.72,116.95,117.6,959166.0,100.7636,101.3144,100.6517,101.2111,959166.0
2020-03-04 13:30:00,117.59,117.93,117.42,117.74,722460.0,101.2025,101.4952,101.0562,101.3316,722460.0
2020-03-04 14:00:00,117.74,118.06,117.39,117.88,644980.0,101.3316,101.607,101.0304,101.4521,644980.0
2020-03-04 14:30:00,117.89,118.02,117.49,117.84,703416.0,101.4607,101.5726,101.1165,101.4177,703416.0
2020-03-04 15:00:00,117.82,119.38,117.79,119.37,1014923.0,101.4005,102.7431,101.3747,102.7345,1014923.0
2020-03-04 15:30:00,119.36,120.19,118.89,119.86,2997669.0,102.7259,103.4402,102.3214,103.1562,2997669.0
2020-03-05 09:30:00,116.17,116.17,113.69,113.92,2307268.0,99.9804,99.9804,97.846,98.044,2307268.0
2020-03-05 10:00:00,113.87,115.17,113.62,114.48,1408083.0,98.001,99.1198,97.7858,98.5259,1408083.0
2020-03-05 10:30:00,114.49,114.98,113.93,114.77,1146682.0,98.5346,98.9563,98.0526,98.7755,1146682.0
2020-03-05 11:00:00,114.78,116.43,114.69,116.1,1000016.0,98.7841,100.2042,98.7067,99.9202,1000016.0
2020-03-05 11:30:00,116.1,116.22,115.16,115.24,709968.0,99.9202,100.0235,99.1112,99.18,709968.0
2020-03-05 12:00:00,115.26,115.44,114.69,114.81,1026424.0,99.1972,99.3522,98.7067,98.81,1026424.0
2020-03-05 12:30:00,114.78,115.09,113.48,113.5,1422116.0,98.7841,99.0509,97.6653,97.6825,1422116.0
2020-03-05 13:00:00,113.49,114.11,113.4,113.95,1262066.0,97.6739,98.2075,97.5965,98.0698,1262066.0
2020-03-05 13:30:00,113.95,114.34,113.73,114.32,734104.0,98.0698,98.4055,97.8805,98.3882,734104.0
2020-03-05 14:00:00,114.32,114.32,113.45,113.51,879418.0,98.3882,98.3882,97.6395,97.6911,879418.0
2020-03-05 14:30:00,113.51,114.32,113.46,113.95,778269.0,97.6911,98.3882,97.6481,98.0698,778269.0
2020-03-05 15:00:00,114.0,114.01,112.7,112.7,1303906.0,98.1128,98.1214,96.994,96.994,1303906.0
2020-03-05 15:30:00,112.71,114.15,112.58,114.0,3161377.0,97.0026,98.2419,96.8907,98.1128,3161377.0
2020-03-06 09:30:00,106.26,108.92,105.02,108.7,6440930.0,91.4515,93.7408,90.3843,93.5515,6440930.0
2020-03-06 10:00:00,108.67,109.97,108.14,109.78,1952843.0,93.5256,94.6445,93.0695,94.4809,1952843.0
2020-03-06 10:30:00,109.75,110.33,108.95,109.33,1749514.0,94.4551,94.9543,93.7666,94.0937,1749514.0
2020-03-06 11:00:00,109.32,109.53,107.41,107.55,2040216.0,94.0851,94.2658,92.4412,92.5617,2040216.0
2020-03-06 11:30:00,107.55,108.28,107.21,107.25,1470567.0,92.5617,93.19,92.2691,92.3035,1470567.0
2020-03-06 12:00:00,107.26,107.31,106.55,106.83,1196979.0,92.3121,92.3552,91.7011,91.9421,1196979.0
2020-03-06 12:30:00,106.84,107.74,106.76,106.88,1259584.0,91.9507,92.7252,91.8818,91.9851,1259584.0
2020-03-06 13:00:00,106.85,108.02,106.83,107.78,1085946.0,91.9593,92.9662,91.9421,92.7597,1085946.0
2020-03-06 13:30:00,107.78,108.15,107.41,107.55,1426119.0,92.7597,93.0781,92.4412,92.5617,1426119.0
2020-03-06 14:00:00,107.56,107.82,107.06,107.58,1716926.0,92.5703,92.7941,92.14,92.5875,1716926.0
2020-03-06 14:30:00,107.61,107.66,106.51,106.73,1903623.0,92.6134,92.6564,91.6667,91.856,1903623.0
2020-03-06 15:00:00,106.71,107.34,106.27,106.7,2026203.0,91.8388,92.381,91.4601,91.8302,2026203.0
2020-03-06 15:30:00,106.68,108.74,106.56,108.12,3477449.0,91.813,93.5859,91.7097,93.0523,3477449.0
2020-03-09 09:30:00,96.57,99.24,93.75,97.83,3124552.0,83.1119,85.4098,80.6849,84.1963,3124552.0
2020-03-09 10:00:00,97.81,98.68,96.27,97.18,2679240.0,84.1791,84.9279,82.8537,83.6369,2679240.0
2020-03-09 10:30:00,97.19,97.53,94.81,94.91,2605861.0,83.6455,83.9381,81.5972,81.6832,2605861.0
2020-03-09 11:00:00,94.91,95.69,93.58,95.34,2821597.0,81.6832,82.3545,80.5386,82.0533,2821597.0
2020-03-09 11:30:00,95.33,96.53,94.71,96.33,2281241.0,82.0447,83.0775,81.5111,82.9054,2281241.0
2020-03-09 12:00:00,96.31,97.22,95.83,95.92,2196798.0,82.8881,83.6713,82.475,82.5525,2196798.0
2020-03-09 12:30:00,95.98,96.17,95.01,95.19,1507391.0,82.6041,82.7676,81.7693,81.9242,1507391.0
2020-03-09 13:00:00,95.19,95.6,95.0,95.01,1053864.0,81.9242,82.2771,81.7607,81.7693,1053864.0
2020-03-09 13:30:00,95.01,95.03,94.0,94.02,1288802.0,81.7693,81.7865,80.9001,80.9173,1288802.0
2020-03-09 14:00:00,94.02,95.05,93.72,94.02,1994035.0,80.9173,81.8037,80.6591,80.9173,1994035.0
2020-03-09 14:30:00,94.02,94.49,93.0,94.04,2218943.0,80.9173,81.3218,80.0394,80.9345,2218943.0
2020-03-09 15:00:00,94.05,94.84,93.42,94.36,1884692.0,80.9431,81.623,80.4009,81.2099,1884692.0
2020-03-09 15:30:00,94.34,94.87,93.27,93.27,3670346.0,81.1927,81.6488,80.2718,80.2718,3670346.0
2020-03-10 09:30:00,99.0,99.08,95.07,97.08,3779564.0,85.2033,85.2721,81.8209,83.5508,3779564.0
2020-03-10 10:00:00,97.08,98.42,96.92,97.48,1416461.0,83.5508,84.7041,83.4131,83.8951,1416461.0
2020-03-10 10:30:00,97.47,97.52,95.53,95.55,1442833.0,83.8865,83.9295,82.2168,82.2341,1442833.0
2020-03-10 11:00:00,95.55,96.35,95.0,95.02,1634314.0,82.2341,82.9226,81.7607,81.7779,1634314.0
2020-03-10 11:30:00,95.02,96.27,94.58,95.29,1516725.0,81.7779,82.8537,81.3992,82.0103,1516725.0
2020-03-10 12:00:00,95.29,97.18,95.29,96.25,1271232.0,82.0103,83.6369,82.0103,82.8365,1271232.0
2020-03-10 12:30:00,96.24,97.34,95.53,97.31,1139574.0,82.8279,83.7746,82.2168,83.7488,1139574.0
2020-03-10 13:00:00,97.29,98.05,96.48,97.48,1316548.0,83.7316,84.3856,83.0344,83.8951,1316548.0
2020-03-10 13:30:00,97.49,98.41,97.4,97.81,1215431.0,83.9037,84.6955,83.8262,84.1791,1215431.0
2020-03-10 14:00:00,97.79,98.64,97.0,97.51,1492521.0,84.1619,84.8934,83.482,83.9209,1492521.0
2020-03-10 14:30:00,97.53,100.63,97.4,99.6,1657914.0,83.9381,86.6061,83.8262,85.7196,1657914.0
2020-03-10 15:00:00,99.61,101.25,99.33,100.19,1917507.0,85.7282,87.1397,85.4873,86.2274,1917507.0
2020-03-10 15:30:00,100.19,101.28,99.7,100.71,3406804.0,86.2274,87.1655,85.8057,86.6749,3406804.0
2020-03-11 09:30:00,97.7,98.69,96.52,96.69,2831256.0,84.0844,84.9365,83.0689,83.2152,2831256.0
2020-03-11 10:00:00,96.71,98.03,96.35,97.09,1458404.0,83.2324,84.3684,82.9226,83.5594,1458404.0
2020-03-11 10:30:00,97.07,97.6,96.57,97.31,1335541.0,83.5422,83.9984,83.1119,83.7488,1335541.0
2020-03-11 11:00:00,97.32,97.53,95.99,96.18,1525685.0,83.7574,83.9381,82.6127,82.7763,1525685.0
2020-03-11 11:30:00,96.23,98.54,95.91,98.25,1829554.0,82.8193,84.8074,82.5439,84.5578,1829554.0
2020-03-11 12:00:00,98.28,100.05,98.0,98.81,1913430.0,84.5836,86.1069,84.3426,85.0397,1913430.0
2020-03-11 12:30:00,98.81,99.0,97.5,98.35,1446193.0,85.0397,85.2033,83.9123,84.6438,1446193.0
2020-03-11 13:00:00,98.34,98.38,97.59,98.17,1164287.0,84.6352,84.6697,83.9898,84.4889,1164287.0
2020-03-11 13:30:00,98.19,98.32,96.78,97.11,1039068.0,84.5061,84.618,83.2926,83.5766,1039068.0
2020-03-11 14:00:00,97.08,97.29,95.92,96.02,1516127.0,83.5508,83.7316,82.5525,82.6386,1516127.0
2020-03-11 14:30:00,96.02,96.61,95.77,95.97,2491938.0,82.6386,83.1463,82.4234,82.5955,2491938.0
2020-03-11 15:00:00,95.98,96.3,94.55,95.42,2863891.0,82.6041,82.8795,81.3734,82.1222,2863891.0
2020-03-11 15:30:00,95.43,96.82,95.1,95.94,5989392.0,82.1308,83.3271,81.8468,82.5697,5989392.0
2020-03-12 09:30:00,89.59,90.1,86.32,90.05,3487919.0,77.1046,77.5436,74.2904,77.5005,3487919.0
2020-03-12 10:00:00,90.01,90.64,88.15,88.32,5171954.0,77.4661,78.0083,75.8653,76.0116,5171954.0
2020-03-12 10:30:00,88.32,89.5,87.07,88.47,2812678.0,76.0116,77.0272,74.9358,76.1407,2812678.0
2020-03-12 11:00:00,88.48,88.54,86.69,87.05,2893592.0,76.1493,76.201,74.6088,74.9186,2893592.0
2020-03-12 11:30:00,87.05,87.48,86.8,87.04,3009485.0,74.9186,75.2887,74.7035,74.91,3009485.0
2020-03-12 12:00:00,87.03,88.6,86.86,88.17,2706056.0,74.9014,76.2526,74.7551,75.8825,2706056.0
2020-03-12 12:30:00,88.18,95.82,87.17,94.34,3875261.0,75.8911,82.4664,75.0219,81.1927,3875261.0
2020-03-12 13:00:00,94.29,96.96,90.5,91.28,2620352.0,81.1496,83.4476,77.8878,78.5591,2620352.0
2020-03-12 13:30:00,91.27,91.61,88.01,89.47,1983017.0,78.5505,78.8431,75.7448,77.0014,1983017.0
2020-03-12 14:00:00,89.47,89.81,88.25,88.4,1506970.0,77.0014,77.294,75.9514,76.0805,1506970.0
2020-03-12 14:30:00,88.4,89.52,87.56,88.69,1826705.0,76.0805,77.0444,75.3575,76.3301,1826705.0
2020-03-12 15:00:00,88.68,90.99,88.68,90.49,3110062.0,76.3215,78.3095,76.3215,77.8792,3110062.0
2020-03-12 15:30:00,90.49,90.94,88.04,88.13,4513104.0,77.8792,78.2665,75.7707,75.8481,4513104.0
2020-03-13 09:30:00,95.99,97.03,92.0,93.91,3799157.0,82.6127,83.5078,79.1788,80.8226,3799157.0
2020-03-13 10:00:00,93.93,96.93,93.67,95.85,2109579.0,80.8398,83.4217,80.6161,82.4922,2109579.0
2020-03-13 10:30:00,95.84,96.58,94.55,94.81,1958431.0,82.4836,83.1205,81.3734,81.5972,1958431.0
2020-03-13 11:00:00,94.83,96.1,94.58,94.63,1365136.0,81.6144,82.7074,81.3992,81.4423,1365136.0
2020-03-13 11:30:00,94.61,95.51,92.59,95.03,2130877.0,81.4251,82.1996,79.6866,81.7865,2130877.0
2020-03-13 12:00:00,95.03,95.25,93.73,93.98,1269340.0,81.7865,81.9759,80.6677,80.8828,1269340.0
2020-03-13 12:30:00,93.95,96.0,93.86,94.48,1377469.0,80.857,82.6213,80.7796,81.3132,1377469.0
2020-03-13 13:00:00,94.5,96.0,94.07,95.95,1144696.0,81.3304,82.6213,80.9603,82.5783,1144696.0
2020-03-13 13:30:00,95.98,96.93,95.16,96.82,1902264.0,82.6041,83.4217,81.8984,83.3271,1902264.0
2020-03-13 14:00:00,96.86,96.89,95.51,95.78,1337342.0,83.3615,83.3873,82.1996,82.432,1337342.0
2020-03-13 14:30:00,95.78,96.78,94.8,96.71,1616007.0,82.432,83.2926,81.5886,83.2324,1616007.0
2020-03-13 15:00:00,96.7,98.98,96.09,98.69,2130830.0,83.2238,85.186,82.6988,84.9365,2130830.0
2020-03-13 15:30:00,98.68,103.99,96.31,103.91,4334910.0,84.9279,89.4978,82.8881,89.429,4334910.0
2020-03-16 09:30:00,85.2,89.46,84.55,89.16,3494263.0,73.3264,76.9928,72.767,76.7346,3494263.0
2020-03-16 10:00:00,89.19,90.0,87.25,88.92,3154098.0,76.7604,77.4575,75.0907,76.528,3154098.0
2020-03-16 10:30:00,88.97,92.79,88.96,91.26,3059982.0,76.571,79.8587,76.5624,78.5419,3059982.0
2020-03-16 11:00:00,91.23,93.99,90.53,92.57,1943257.0,78.5161,80.8915,77.9136,79.6693,1943257.0
2020-03-16 11:30:00,92.56,92.66,90.02,91.43,1652943.0,79.6607,79.7468,77.4747,78.6882,1652943.0
2020-03-16 12:00:00,91.43,91.85,89.62,89.91,1703568.0,78.6882,79.0497,77.1305,77.38,1703568.0
2020-03-16 12:30:00,89.98,90.4,89.18,89.75,1654858.0,77.4403,77.8018,76.7518,77.2423,1654858.0
2020-03-16 13:00:00,89.76,91.2,89.51,90.68,1150894.0,77.251,78.4903,77.0358,78.0427,1150894.0
2020-03-16 13:30:00,90.69,91.01,89.89,90.72,1156634.0,78.0513,78.3268,77.3628,78.0772,1156634.0
2020-03-16 14:00:00,90.7,90.71,89.4,89.74,1372024.0,78.06,78.0686,76.9411,77.2337,1372024.0
2020-03-16 14:30:00,89.77,91.95,89.46,90.52,1853784.0,77.2596,79.1358,76.9928,77.905,1853784.0
2020-03-16 15:00:00,90.54,91.13,89.52,89.58,1496631.0,77.9223,78.43,77.0444,77.096,1496631.0
2020-03-16 15:30:00,89.54,89.79,88.08,88.36,4818635.0,77.0616,77.2768,75.8051,76.0461,4818635.0
2020-03-17 09:30:00,90.89,92.48,87.5,87.95,3519385.0,78.2235,79.5919,75.3059,75.6932,3519385.0
2020-03-17 10:00:00,87.95,90.85,87.8,89.96,2560376.0,75.6932,78.189,75.5641,77.4231,2560376.0
2020-03-17 10:30:00,89.94,90.55,88.0,88.56,2278935.0,77.4059,77.9309,75.7362,76.2182,2278935.0
2020-03-17 11:00:00,88.5,93.4,88.11,92.05,2643648.0,76.1665,80.3837,75.8309,79.2218,2643648.0
2020-03-17 11:30:00,92.1,93.35,91.06,92.95,1626088.0,79.2648,80.3406,78.3698,79.9964,1626088.0
2020-03-17 12:00:00,92.92,97.44,92.5,94.61,2210003.0,79.9706,83.8607,79.6091,81.4251,2210003.0
2020-03-17 12:30:00,94.63,94.9,92.1,93.05,1189052.0,81.4423,81.6746,79.2648,80.0825,1189052.0
2020-03-17 13:00:00,93.07,94.06,91.72,92.46,1119303.0,80.0997,80.9517,78.9378,79.5747,1119303.0
2020-03-17 13:30:00,92.51,93.66,92.0,93.05,1020496.0,79.6177,80.6074,79.1788,80.0825,1020496.0
2020-03-17 14:00:00,93.04,95.79,92.47,95.6,1500936.0,80.0738,82.4406,79.5833,82.2771,1500936.0
2020-03-17 14:30:00,95.62,97.4,94.11,94.85,1638889.0,82.2943,83.8262,80.9947,81.6316,1638889.0
2020-03-17 15:00:00,94.84,95.0,92.72,92.96,1447802.0,81.623,81.7607,79.7984,80.005,1447802.0
2020-03-17 15:30:00,92.93,94.98,92.0,93.68,3779088.0,79.9792,81.7435,79.1788,80.6247,3779088.0
2020-03-18 09:30:00,87.86,90.79,87.4,88.92,2776893.0,75.6157,78.1374,75.2198,76.528,2776893.0
2020-03-18 10:00:00,88.88,89.71,87.77,88.14,1879720.0,76.4936,77.2079,75.5383,75.8567,1879720.0
2020-03-18 10:30:00,88.12,88.34,84.56,84.74,2839602.0,75.8395,76.0288,72.7756,72.9305,2839602.0
2020-03-18 11:00:00,84.77,86.29,84.1,84.92,2165980.0,72.9564,74.2645,72.3797,73.0855,2165980.0
2020-03-18 11:30:00,84.92,86.39,84.55,85.62,1702229.0,73.0855,74.3506,72.767,73.6879,1702229.0
2020-03-18 12:00:00,85.61,86.04,84.51,85.62,1723061.0,73.6793,74.0494,72.7326,73.6879,1723061.0
2020-03-18 12:30:00,85.66,85.98,84.71,84.8,1142450.0,73.7223,73.9977,72.9047,72.9822,1142450.0
2020-03-18 13:00:00,84.66,85.37,84.17,84.88,1127948.0,72.8617,73.4727,72.44,73.051,1127948.0
2020-03-18 13:30:00,84.81,85.3,84.0,84.03,2017037.0,72.9908,73.4125,72.2937,72.3195,2017037.0
2020-03-18 14:00:00,84.04,84.66,82.0,82.89,2423465.0,72.3281,72.8617,70.5724,71.3384,2423465.0
2020-03-18 14:30:00,82.88,84.25,82.28,83.54,2297604.0,71.3298,72.5088,70.8134,71.8978,2297604.0
2020-03-18 15:00:00,83.56,84.61,82.06,82.09,2476155.0,71.915,72.8187,70.624,70.6499,2476155.0
2020-03-18 15:30:00,82.08,84.4,80.36,83.89,7633290.0,70.6412,72.6379,69.1609,72.199,7633290.0
2020-03-19 09:30:00,81.56,81.93,76.91,79.08,3825614.0,70.1937,70.5121,66.1917,68.0593,3825614.0
2020-03-19 10:00:00,79.08,84.16,78.25,82.96,3365810.0,68.0593,72.4314,67.345,71.3986,3365810.0
2020-03-19 10:30:00,82.95,84.43,81.1,84.24,1804951.0,71.39,72.6637,69.7978,72.5002,1804951.0
2020-03-19 11:00:00,84.22,86.95,84.07,86.37,2199248.0,72.483,74.8326,72.3539,74.3334,2199248.0
2020-03-19 11:30:00,86.37,87.29,84.32,84.99,2049676.0,74.3334,75.1252,72.5691,73.1457,2049676.0
2020-03-19 12:00:00,84.95,86.27,84.59,84.94,1587088.0,73.1113,74.2473,72.8014,73.1027,1587088.0
2020-03-19 12:30:00,84.96,85.76,82.91,85.11,1452704.0,73.1199,73.8084,71.3556,73.249,1452704.0
2020-03-19 13:00:00,85.14,85.91,84.56,85.51,1079840.0,73.2748,73.9375,72.7756,73.5932,1079840.0
2020-03-19 13:30:00,85.48,87.85,85.37,86.44,1195741.0,73.5674,75.6071,73.4727,74.3936,1195741.0
2020-03-19 14:00:00,86.44,87.09,85.1,86.53,971155.0,74.3936,74.953,73.2404,74.4711,971155.0
2020-03-19 14:30:00,86.57,88.11,85.67,85.97,1319702.0,74.5055,75.8309,73.7309,73.9891,1319702.0
2020-03-19 15:00:00,86.01,86.05,84.12,84.97,1444954.0,74.0236,74.058,72.3969,73.1285,1444954.0
2020-03-19 15:30:00,85.0,86.18,84.5,85.3,2803201.0,73.1543,74.1699,72.724,73.4125,2803201.0
2020-03-20 09:30:00,86.3,86.9,82.48,84.93,5098366.0,74.2731,74.7895,70.9855,73.0941,5098366.0
2020-03-20 10:00:00,84.94,86.98,84.75,86.68,1355249.0,73.1027,74.8584,72.9392,74.6002,1355249.0
2020-03-20 10:30:00,86.69,87.72,86.67,87.46,1180740.0,74.6088,75.4952,74.5916,75.2715,1180740.0
2020-03-20 11:00:00,87.44,89.46,85.42,86.42,1886224.0,75.2543,76.9928,73.5158,74.3764,1886224.0
2020-03-20 11:30:00,86.49,87.13,85.83,86.44,1132815.0,74.4367,74.9875,73.8686,74.3936,1132815.0
2020-03-20 12:00:00,86.39,87.0,85.38,85.65,861720.0,74.3506,74.8756,73.4814,73.7137,861720.0
2020-03-20 12:30:00,85.65,88.0,85.56,87.31,868253.0,73.7137,75.7362,73.6363,75.1424,868253.0
2020-03-20 13:00:00,87.31,88.37,86.75,87.13,862328.0,75.1424,76.0547,74.6604,74.9875,862328.0
2020-03-20 13:30:00,87.09,87.52,86.32,87.24,695066.0,74.953,75.3231,74.2904,75.0821,695066.0
2020-03-20 14:00:00,87.25,87.25,84.83,85.24,1362800.0,75.0907,75.0907,73.008,73.3609,1362800.0
2020-03-20 14:30:00,85.24,85.65,83.47,83.72,1315315.0,73.3609,73.7137,71.8375,72.0527,1315315.0
2020-03-20 15:00:00,83.84,84.99,82.63,84.59,1267057.0,72.156,73.1457,71.1146,72.8014,1267057.0
2020-03-20 15:30:00,84.56,85.45,82.51,83.13,3340441.0,72.7756,73.5416,71.0113,71.5449,3340441.0
2020-03-23 09:30:00,82.59,83.75,80.24,81.48,3382017.0,71.0802,72.0785,69.0577,70.1249,3382017.0
2020-03-23 10:00:00,81.47,81.73,80.28,80.6,2073903.0,70.1163,70.34,69.0921,69.3675,2073903.0
2020-03-23 10:30:00,80.58,81.37,80.06,80.19,1621587.0,69.3503,70.0302,68.9028,69.0146,1621587.0
2020-03-23 11:00:00,80.17,80.8,79.27,79.27,2073191.0,68.9974,69.5396,68.2229,68.2229,2073191.0
2020-03-23 11:30:00,79.31,80.04,78.25,78.89,1881406.0,68.2573,68.8855,67.345,67.8958,1881406.0
2020-03-23 12:00:00,78.84,80.53,78.09,79.75,1781405.0,67.8528,69.3073,67.2073,68.636,1781405.0
2020-03-23 12:30:00,79.7,82.29,78.98,81.75,1915122.0,68.5929,70.822,67.9733,70.3572,1915122.0
2020-03-23 13:00:00,81.73,82.1,80.07,80.87,1141205.0,70.34,70.6585,68.9114,69.5999,1141205.0
2020-03-23 13:30:00,80.87,81.77,79.56,80.34,1269141.0,69.5999,70.3744,68.4724,69.1437,1269141.0
2020-03-23 14:00:00,80.38,80.64,79.15,80.24,1437900.0,69.1782,69.4019,68.1196,69.0577,1437900.0
2020-03-23 14:30:00,80.31,81.11,79.55,79.76,1229397.0,69.1179,69.8064,68.4638,68.6446,1229397.0
2020-03-23 15:00:00,79.8,80.46,78.67,78.97,1610662.0,68.679,69.247,67.7065,67.9647,1610662.0
2020-03-23 15:30:00,78.97,80.56,78.55,78.88,3320943.0,67.9647,69.3331,67.6032,67.8872,3320943.0
2020-03-24 09:30:00,84.84,85.27,82.9,84.4,3274109.0,73.0166,73.3867,71.347,72.6379,3274109.0
2020-03-24 10:00:00,84.39,86.68,84.05,86.27,2374492.0,72.6293,74.6002,72.3367,74.2473,2374492.0
2020-03-24 10:30:00,86.25,87.1,85.52,86.71,1683431.0,74.2301,74.9617,73.6018,74.626,1683431.0
2020-03-24 11:00:00,86.75,87.87,86.54,87.72,1281756.0,74.6604,75.6243,74.4797,75.4952,1281756.0
2020-03-24 11:30:00,87.7,89.3,87.6,89.27,1932847.0,75.478,76.8551,75.392,76.8292,1932847.0
2020-03-24 12:00:00,89.28,89.88,88.7,89.87,2265112.0,76.8378,77.3542,76.3387,77.3456,2265112.0
2020-03-24 12:30:00,89.86,90.1,88.23,88.3,1801034.0,77.337,77.5436,75.9342,75.9944,1801034.0
2020-03-24 13:00:00,88.3,88.88,87.01,88.61,1240341.0,75.9944,76.4936,74.8842,76.2612,1240341.0
2020-03-24 13:30:00,88.61,89.05,87.29,87.5,1071416.0,76.2612,76.6399,75.1252,75.3059,1071416.0
2020-03-24 14:00:00,87.48,87.63,86.0,87.05,1263339.0,75.2887,75.4178,74.015,74.9186,1263339.0
2020-03-24 14:30:00,87.04,87.49,86.2,87.49,1041170.0,74.91,75.2973,74.1871,75.2973,1041170.0
2020-03-24 15:00:00,87.47,88.3,87.21,88.26,1425171.0,75.2801,75.9944,75.0563,75.96,1425171.0
2020-03-24 15:30:00,88.25,89.1,87.45,88.32,3367452.0,75.9514,76.6829,75.2629,76.0116,3367452.0
2020-03-25 09:30:00,89.24,90.45,85.78,86.06,3962507.0,76.8034,77.8448,73.8256,74.0666,3962507.0
2020-03-25 10:00:00,86.01,86.26,84.54,85.43,2461418.0,74.0236,74.2387,72.7584,73.5244,2461418.0
2020-03-25 10:30:00,85.43,86.6,85.38,86.26,2278519.0,73.5244,74.5313,73.4814,74.2387,2278519.0
2020-03-25 11:00:00,86.29,87.48,86.04,86.72,2075435.0,74.2645,75.2887,74.0494,74.6346,2075435.0
2020-03-25 11:30:00,86.72,87.38,86.49,87.02,1110730.0,74.6346,75.2026,74.4367,74.8928,1110730.0
2020-03-25 12:00:00,87.04,89.38,86.97,89.19,1365919.0,74.91,76.9239,74.8498,76.7604,1365919.0
2020-03-25 12:30:00,89.2,92.53,87.75,91.24,2293077.0,76.769,79.6349,75.5211,78.5247,2293077.0
2020-03-25 13:00:00,91.27,93.44,91.1,93.44,1616214.0,78.5505,80.4181,78.4042,80.4181,1616214.0
2020-03-25 13:30:00,93.42,94.36,92.71,92.96,1462528.0,80.4009,81.2099,79.7898,80.005,1462528.0
2020-03-25 14:00:00,92.98,94.58,92.44,93.92,1365930.0,80.0222,81.3992,79.5575,80.8312,1365930.0
2020-03-25 14:30:00,93.9,94.55,93.01,94.34,1475741.0,80.814,81.3734,80.048,81.1927,1475741.0
2020-03-25 15:00:00,94.38,94.91,93.71,94.09,1694208.0,81.2271,81.6832,80.6505,80.9775,1694208.0
2020-03-25 15:30:00,94.05,95.15,91.0,91.84,3976806.0,80.9431,81.8898,78.3181,79.0411,3976806.0
2020-03-26 09:30:00,94.08,96.32,93.53,95.88,3024657.0,80.9689,82.8967,80.4956,82.5181,3024657.0
2020-03-26 10:00:00,95.89,97.33,95.39,96.15,2475266.0,82.5267,83.766,82.0964,82.7504,2475266.0
2020-03-26 10:30:00,96.14,96.75,95.58,96.32,1593988.0,82.7418,83.2668,82.2599,82.8967,1593988.0
2020-03-26 11:00:00,96.34,96.94,95.65,96.85,1307622.0,82.914,83.4303,82.3201,83.3529,1307622.0
2020-03-26 11:30:00,96.87,97.33,96.45,96.78,1186435.0,83.3701,83.766,83.0086,83.2926,1186435.0
2020-03-26 12:00:00,96.82,97.87,96.43,97.55,1630407.0,83.3271,84.2307,82.9914,83.9553,1630407.0
2020-03-26 12:30:00,97.59,97.72,96.52,97.03,844813.0,83.9898,84.1016,83.0689,83.5078,844813.0
2020-03-26 13:00:00,97.02,97.45,95.59,95.63,912008.0,83.4992,83.8693,82.2685,82.3029,912008.0
2020-03-26 13:30:00,95.61,96.21,94.66,95.72,1386236.0,82.2857,82.8021,81.4681,82.3804,1386236.0
2020-03-26 14:00:00,95.72,96.35,95.3,96.26,887141.0,82.3804,82.9226,82.0189,82.8451,887141.0
2020-03-26 14:30:00,96.31,97.32,96.25,97.11,956249.0,82.8881,83.7574,82.8365,83.5766,956249.0
2020-03-26 15:00:00,97.12,97.12,95.71,96.64,1094176.0,83.5853,83.5853,82.3718,83.1721,1094176.0
2020-03-26 15:30:00,96.64,98.57,95.58,97.88,3313749.0,83.1721,84.8332,82.2599,84.2393,3313749.0
2020-03-27 09:30:00,93.19,94.84,91.9,93.1,2925110.0,80.2029,81.623,79.0927,80.1255,2925110.0
2020-03-27 10:00:00,93.08,93.37,92.15,92.36,1249724.0,80.1083,80.3579,79.3079,79.4886,1249724.0
2020-03-27 10:30:00,92.39,92.45,91.76,91.83,1290048.0,79.5144,79.5661,78.9722,79.0325,1290048.0
2020-03-27 11:00:00,91.84,92.82,91.83,92.3,1265636.0,79.0411,79.8845,79.0325,79.437,1265636.0
2020-03-27 11:30:00,92.3,92.33,91.34,91.38,1179709.0,79.437,79.4628,78.6108,78.6452,1179709.0
2020-03-27 12:00:00,91.4,92.03,91.38,91.73,1105896.0,78.6624,79.2046,78.6452,78.9464,1105896.0
2020-03-27 12:30:00,91.73,92.09,91.23,91.54,1713817.0,78.9464,79.2562,78.5161,78.7829,1713817.0
2020-03-27 13:00:00,91.54,91.71,90.96,91.0,1485045.0,78.7829,78.9292,78.2837,78.3181,1485045.0
2020-03-27 13:30:00,91.02,92.07,90.98,91.63,1996684.0,78.3354,79.239,78.3009,78.8603,1996684.0
2020-03-27 14:00:00,91.63,91.67,91.02,91.23,1198391.0,78.8603,78.8948,78.3354,78.5161,1198391.0
2020-03-27 14:30:00,91.25,92.5,91.19,92.49,1316413.0,78.5333,79.6091,78.4817,79.6005,1316413.0
2020-03-27 15:00:00,92.5,93.25,92.25,92.66,1967646.0,79.6091,80.2546,79.3939,79.7468,1967646.0
2020-03-27 15:30:00,92.67,92.82,90.55,91.14,3404305.0,79.7554,79.8845,77.9309,78.4386,3404305.0
2020-03-30 09:30:00,90.65,91.7,89.3,89.69,2250748.0,78.0169,78.9206,76.8551,77.1907,2250748.0
2020-03-30 10:00:00,89.68,91.07,89.37,90.93,1909765.0,77.1821,78.3784,76.9153,78.2579,1909765.0
2020-03-30 10:30:00,90.95,92.47,90.78,92.03,1444278.0,78.2751,79.5833,78.1288,79.2046,1444278.0
2020-03-30 11:00:00,92.03,93.74,91.84,93.64,1373261.0,79.2046,80.6763,79.0411,80.5902,1373261.0
2020-03-30 11:30:00,93.65,93.69,92.8,93.0,1124333.0,80.5988,80.6333,79.8673,80.0394,1124333.0
2020-03-30 12:00:00,93.0,93.55,92.85,93.34,664313.0,80.0394,80.5128,79.9103,80.332,664313.0
2020-03-30 12:30:00,93.34,93.42,92.8,93.4,597849.0,80.332,80.4009,79.8673,80.3837,597849.0
2020-03-30 13:00:00,93.41,93.41,93.01,93.14,604036.0,80.3923,80.3923,80.048,80.1599,604036.0
2020-03-30 13:30:00,93.14,93.25,92.82,92.85,651096.0,80.1599,80.2546,79.8845,79.9103,651096.0
2020-03-30 14:00:00,92.84,92.92,92.23,92.85,786303.0,79.9017,79.9706,79.3767,79.9103,786303.0
2020-03-30 14:30:00,92.84,93.67,92.77,93.48,1024800.0,79.9017,80.6161,79.8415,80.4525,1024800.0
2020-03-30 15:00:00,93.53,94.08,92.46,92.85,1325689.0,80.4956,80.9689,79.5747,79.9103,1325689.0
2020-03-30 15:30:00,92.93,94.09,92.79,93.47,2422529.0,79.9792,80.9775,79.8587,80.4439,2422529.0
2020-03-31 09:30:00,92.05,92.78,91.85,92.4,1824571.0,79.2218,79.8501,79.0497,79.523,1824571.0
2020-03-31 10:00:00,92.4,94.17,92.39,93.32,1233762.0,79.523,81.0464,79.5144,80.3148,1233762.0
2020-03-31 10:30:00,93.3,93.95,93.04,93.04,883167.0,80.2976,80.857,80.0738,80.0738,883167.0
2020-03-31 11:00:00,93.05,93.43,92.69,93.41,813093.0,80.0825,80.4095,79.7726,80.3923,813093.0
2020-03-31 11:30:00,93.41,93.67,92.84,93.01,807677.0,80.3923,80.6161,79.9017,80.048,807677.0
2020-03-31 12:00:00,93.01,93.09,92.1,92.31,716641.0,80.048,80.1169,79.2648,79.4456,716641.0
2020-03-31 12:30:00,92.32,92.32,91.36,91.56,939026.0,79.4542,79.4542,78.628,78.8001,939026.0
2020-03-31 13:00:00,91.55,91.76,90.83,91.11,1046486.0,78.7915,78.9722,78.1718,78.4128,1046486.0
2020-03-31 13:30:00,91.1,91.27,90.66,91.06,1267053.0,78.4042,78.5505,78.0255,78.3698,1267053.0
2020-03-31 14:00:00,91.06,91.27,90.37,90.77,945338.0,78.3698,78.5505,77.7759,78.1202,945338.0
2020-03-31 14:30:00,90.77,91.14,90.56,90.66,756517.0,78.1202,78.4386,77.9395,78.0255,756517.0
2020-03-31 15:00:00,90.67,90.9,89.34,89.36,2173222.0,78.0341,78.2321,76.8895,76.9067,2173222.0
2020-03-31 15:30:00,89.37,90.46,89.34,90.12,3688726.0,76.9153,77.8534,76.8895,77.5608,3688726.0
2020-04-01 09:30:00,85.1,86.56,84.33,85.09,2921924.0,73.2404,74.4969,72.5777,73.2318,2921924.0
2020-04-01 10:00:00,85.09,85.99,84.9,85.47,1592996.0,73.2318,74.0063,73.0682,73.5588,1592996.0
2020-04-01 10:30:00,85.48,85.82,85.16,85.64,1409457.0,73.5674,73.86,73.292,73.7051,1409457.0
2020-04-01 11:00:00,85.64,86.0,85.03,85.09,1214933.0,73.7051,74.015,73.1801,73.2318,1214933.0
2020-04-01 11:30:00,85.1,85.6,85.0,85.5,1111767.0,73.2404,73.6707,73.1543,73.5846,1111767.0
2020-04-01 12:00:00,85.49,85.52,84.99,85.01,996782.0,73.576,73.6018,73.1457,73.1629,996782.0
2020-04-01 12:30:00,85.01,85.35,84.41,84.74,1455518.0,73.1629,73.4555,72.6465,72.9305,1455518.0
2020-04-01 13:00:00,84.73,84.96,84.45,84.65,1171421.0,72.9219,73.1199,72.681,72.8531,1171421.0
2020-04-01 13:30:00,84.64,85.22,84.44,85.16,1126557.0,72.8445,73.3437,72.6724,73.292,1126557.0
2020-04-01 14:00:00,85.18,85.46,84.97,85.05,835383.0,73.3092,73.5502,73.1285,73.1973,835383.0
2020-04-01 14:30:00,85.05,85.07,84.45,84.46,1305135.0,73.1973,73.2146,72.681,72.6896,1305135.0
2020-04-01 15:00:00,84.45,84.54,83.77,83.82,2005260.0,72.681,72.7584,72.0957,72.1388,2005260.0
2020-04-01 15:30:00,83.82,84.71,83.25,84.41,3403527.0,72.1388,72.9047,71.6482,72.6465,3403527.0
2020-04-02 09:30:00,83.51,84.41,82.96,83.52,2399981.0,71.872,72.6465,71.3986,71.8806,2399981.0
2020-04-02 10:00:00,83.51,85.11,83.36,85.06,1565632.0,71.872,73.249,71.7429,73.2059,1565632.0
2020-04-02 10:30:00,85.06,86.85,85.0,86.54,1837265.0,73.2059,74.7465,73.1543,74.4797,1837265.0
2020-04-02 11:00:00,86.59,86.65,84.65,85.05,1082175.0,74.5227,74.5744,72.8531,73.1973,1082175.0
2020-04-02 11:30:00,85.03,86.95,85.0,86.83,1082264.0,73.1801,74.8326,73.1543,74.7293,1082264.0
2020-04-02 12:00:00,86.84,87.78,86.69,86.77,1020148.0,74.7379,75.5469,74.6088,74.6776,1020148.0
2020-04-02 12:30:00,86.77,87.58,86.63,87.44,1038440.0,74.6776,75.3748,74.5572,75.2543,1038440.0
2020-04-02 13:00:00,87.46,87.66,85.81,85.83,1007038.0,75.2715,75.4436,73.8514,73.8686,1007038.0
2020-04-02 13:30:00,85.84,86.81,85.69,86.37,632844.0,73.8772,74.7121,73.7482,74.3334,632844.0
2020-04-02 14:00:00,86.39,86.39,85.46,85.88,1096794.0,74.3506,74.3506,73.5502,73.9117,1096794.0
2020-04-02 14:30:00,85.87,86.6,85.35,86.54,1231613.0,73.9031,74.5313,73.4555,74.4797,1231613.0
2020-04-02 15:00:00,86.55,87.05,86.39,86.89,919351.0,74.4883,74.9186,74.3506,74.7809,919351.0
2020-04-02 15:30:00,86.9,87.91,86.32,87.48,2425340.0,74.7895,75.6588,74.2904,75.2887,2425340.0
2020-04-03 09:30:00,86.0,87.48,85.58,86.67,1455501.0,74.8075,76.0949,74.4422,75.3903,1455501.0
2020-04-03 10:00:00,86.7,87.44,85.83,86.31,955253.0,75.4164,76.0601,74.6596,75.0772,955253.0
2020-04-03 10:30:00,86.31,86.42,85.55,85.97,813270.0,75.0772,75.1728,74.4161,74.7814,813270.0
2020-04-03 11:00:00,85.96,86.23,85.12,85.19,859128.0,74.7727,75.0076,74.042,74.1029,859128.0
2020-04-03 11:30:00,85.19,85.67,84.54,84.61,967179.0,74.1029,74.5204,73.5375,73.5984,967179.0
2020-04-03 12:00:00,84.62,84.72,83.63,83.98,997839.0,73.6071,73.6941,72.7459,73.0504,997839.0
2020-04-03 12:30:00,83.96,84.76,83.9,84.66,710418.0,73.033,73.7289,72.9808,73.6419,710418.0
2020-04-03 13:00:00,84.65,84.99,83.75,83.93,753131.0,73.6332,73.9289,72.8503,73.0069,753131.0
2020-04-03 13:30:00,83.92,84.07,83.25,83.27,1239456.0,72.9982,73.1287,72.4154,72.4328,1239456.0
2020-04-03 14:00:00,83.25,83.54,82.77,83.53,1239833.0,72.4154,72.6677,71.9979,72.659,1239833.0
2020-04-03 14:30:00,83.52,83.91,82.91,83.88,940044.0,72.6503,72.9895,72.1196,72.9634,940044.0
2020-04-03 15:00:00,83.88,84.47,83.44,83.67,1524984.0,72.9634,73.4766,72.5807,72.7807,1524984.0
2020-04-03 15:30:00,83.68,84.33,83.0,84.08,2509797.0,72.7894,73.3548,72.1979,73.1374,2509797.0
2020-04-06 09:30:00,88.87,90.75,88.25,90.36,3553203.0,77.304,78.9393,76.7647,78.6001,3553203.0
2020-04-06 10:00:00,90.37,90.99,89.36,89.41,1890719.0,78.6088,79.1481,77.7302,77.7737,1890719.0
2020-04-06 10:30:00,89.42,89.49,87.93,88.35,1494931.0,77.7824,77.8433,76.4863,76.8517,1494931.0
2020-04-06 11:00:00,88.36,88.48,87.7,88.08,879450.0,76.8604,76.9647,76.2862,76.6168,879450.0
2020-04-06 11:30:00,88.08,88.59,87.9,88.52,1228186.0,76.6168,77.0604,76.4602,76.9995,1228186.0
2020-04-06 12:00:00,88.52,89.82,88.51,89.53,872634.0,76.9995,78.1303,76.9908,77.8781,872634.0
2020-04-06 12:30:00,89.51,89.65,89.03,89.39,705364.0,77.8607,77.9825,77.4432,77.7563,705364.0
2020-04-06 13:00:00,89.38,89.42,88.64,88.9,671141.0,77.7476,77.7824,77.1039,77.3301,671141.0
2020-04-06 13:30:00,88.89,89.42,88.83,89.08,698168.0,77.3214,77.7824,77.2692,77.4866,698168.0
2020-04-06 14:00:00,89.07,89.1,88.46,88.66,733879.0,77.4779,77.504,76.9473,77.1213,733879.0
2020-04-06 14:30:00,88.71,88.81,88.28,88.53,754623.0,77.1648,77.2518,76.7908,77.0082,754623.0
2020-04-06 15:00:00,88.52,88.82,88.05,88.55,1192226.0,76.9995,77.2605,76.5907,77.0256,1192226.0
2020-04-06 15:30:00,88.55,89.96,88.27,88.85,3431676.0,77.0256,78.2521,76.7821,77.2866,3431676.0
2020-04-07 09:30:00,94.45,94.5,93.01,93.89,2694632.0,82.1578,82.2013,80.9052,81.6706,2694632.0
2020-04-07 10:00:00,93.89,93.93,90.51,90.76,1602391.0,81.6706,81.7054,78.7305,78.948,1602391.0
2020-04-07 10:30:00,90.75,91.6,90.42,90.97,1239189.0,78.9393,79.6787,78.6523,79.1307,1239189.0
2020-04-07 11:00:00,90.98,92.95,90.86,92.85,1089065.0,79.1394,80.853,79.035,80.766,1089065.0
2020-04-07 11:30:00,92.83,93.53,92.72,93.13,1205451.0,80.7486,81.3575,80.6529,81.0096,1205451.0
2020-04-07 12:00:00,93.18,93.65,92.88,93.09,1146024.0,81.0531,81.4619,80.7921,80.9748,1146024.0
2020-04-07 12:30:00,93.09,93.65,92.8,93.22,813762.0,80.9748,81.4619,80.7225,81.0878,813762.0
2020-04-07 13:00:00,93.25,93.63,92.8,93.32,646480.0,81.1139,81.4445,80.7225,81.1748,646480.0
2020-04-07 13:30:00,93.34,93.4,92.4,92.59,878595.0,81.1922,81.2444,80.3746,80.5398,878595.0
2020-04-07 14:00:00,92.58,92.66,91.71,92.28,885976.0,80.5311,80.6007,79.7744,80.2702,885976.0
2020-04-07 14:30:00,92.26,92.39,90.8,91.09,833796.0,80.2528,80.3659,78.9828,79.2351,833796.0
2020-04-07 15:00:00,91.14,92.05,90.54,90.83,1242970.0,79.2785,80.0701,78.7566,79.0089,1242970.0
2020-04-07 15:30:00,90.82,92.0,90.38,90.44,2488835.0,79.0002,80.0266,78.6175,78.6697,2488835.0
2020-04-08 09:30:00,92.16,92.59,90.85,90.95,1377120.0,80.1658,80.5398,79.0263,79.1133,1377120.0
2020-04-08 10:00:00,90.95,91.49,90.55,91.33,1107612.0,79.1133,79.583,78.7653,79.4438,1107612.0
2020-04-08 10:30:00,91.34,91.8,90.82,91.76,825173.0,79.4525,79.8527,79.0002,79.8179,825173.0
2020-04-08 11:00:00,91.76,92.65,91.43,92.64,1253486.0,79.8179,80.592,79.5308,80.5833,1253486.0
2020-04-08 11:30:00,92.61,93.42,92.49,92.83,1318886.0,80.5572,81.2618,80.4529,80.7486,1318886.0
2020-04-08 12:00:00,92.84,93.34,92.45,93.05,817579.0,80.7573,81.1922,80.4181,80.94,817579.0
2020-04-08 12:30:00,93.05,93.34,92.81,92.94,764798.0,80.94,81.1922,80.7312,80.8443,764798.0
2020-04-08 13:00:00,92.98,93.24,92.7,92.92,741496.0,80.8791,81.1052,80.6355,80.8269,741496.0
2020-04-08 13:30:00,92.94,93.05,92.19,92.38,759233.0,80.8443,80.94,80.1919,80.3572,759233.0
2020-04-08 14:00:00,92.37,93.28,92.29,93.14,891249.0,80.3485,81.14,80.2789,81.0183,891249.0
2020-04-08 14:30:00,93.14,93.77,93.1,93.75,1044750.0,81.0183,81.5663,80.9835,81.5489,1044750.0
2020-04-08 15:00:00,93.74,94.25,93.58,93.84,1317623.0,81.5402,81.9838,81.401,81.6272,1317623.0
2020-04-08 15:30:00,93.89,94.86,93.38,94.25,2583202.0,81.6706,82.5144,81.227,81.9838,2583202.0
2020-04-09 09:30:00,96.92,101.84,96.89,101.76,4361182.0,84.3063,88.586,84.2802,88.5164,4361182.0
2020-04-09 10:00:00,101.78,101.84,99.64,100.9,3051479.0,88.5338,88.586,86.6723,87.7683,3051479.0
2020-04-09 10:30:00,100.89,101.39,100.25,100.97,1954333.0,87.7596,88.1946,87.2029,87.8292,1954333.0
2020-04-09 11:00:00,100.97,101.99,100.72,101.44,2180900.0,87.8292,88.7165,87.6118,88.2381,2180900.0
2020-04-09 11:30:00,101.44,101.95,101.03,101.9,1349229.0,88.2381,88.6817,87.8814,88.6382,1349229.0
2020-04-09 12:00:00,101.92,103.73,101.75,102.74,2232709.0,88.6556,90.23,88.5077,89.3689,2232709.0
2020-04-09 12:30:00,102.73,104.19,102.73,103.94,1868552.0,89.3602,90.6302,89.3602,90.4127,1868552.0
2020-04-09 13:00:00,103.95,104.39,103.31,104.21,1638592.0,90.4214,90.8041,89.8647,90.6475,1638592.0
2020-04-09 13:30:00,104.21,104.32,102.03,102.72,2044684.0,90.6475,90.7432,88.7513,89.3515,2044684.0
2020-04-09 14:00:00,102.73,102.75,101.52,101.88,1388203.0,89.3602,89.3776,88.3076,88.6208,1388203.0
2020-04-09 14:30:00,101.89,102.49,100.52,101.28,1619990.0,88.6295,89.1514,87.4378,88.0989,1619990.0
2020-04-09 15:00:00,101.28,102.93,101.04,102.93,1730606.0,88.0989,89.5341,87.8901,89.5341,1730606.0
2020-04-09 15:30:00,102.94,103.4,102.56,102.75,2674740.0,89.5428,89.943,89.2123,89.3776,2674740.0
2020-04-13 09:30:00,103.11,103.11,98.76,99.86,3068141.0,89.6907,89.6907,85.9068,86.8637,3068141.0
2020-04-13 10:00:00,99.88,100.58,99.2,99.96,1424968.0,86.8811,87.49,86.2896,86.9507,1424968.0
2020-04-13 10:30:00,99.98,100.11,98.67,98.89,1448222.0,86.9681,87.0811,85.8286,86.0199,1448222.0
2020-04-13 11:00:00,98.89,99.27,98.06,99.2,1043266.0,86.0199,86.3505,85.2979,86.2896,1043266.0
2020-04-13 11:30:00,99.22,99.54,98.82,99.3,1098740.0,86.307,86.5853,85.959,86.3766,1098740.0
2020-04-13 12:00:00,99.3,100.07,99.09,99.12,1176328.0,86.3766,87.0464,86.1939,86.22,1176328.0
2020-04-13 12:30:00,99.13,99.47,98.64,98.75,997859.0,86.2287,86.5244,85.8025,85.8981,997859.0
2020-04-13 13:00:00,98.74,98.94,98.33,98.54,799352.0,85.8894,86.0634,85.5328,85.7155,799352.0
2020-04-13 13:30:00,98.54,99.03,98.35,98.76,871129.0,85.7155,86.1417,85.5502,85.9068,871129.0
2020-04-13 14:00:00,98.78,99.16,98.15,98.33,1226171.0,85.9242,86.2548,85.3762,85.5328,1226171.0
2020-04-13 14:30:00,98.34,98.56,97.46,97.94,1540260.0,85.5415,85.7329,84.776,85.1936,1540260.0
2020-04-13 15:00:00,97.95,98.21,97.3,98.04,1915300.0,85.2023,85.4284,84.6369,85.2805,1915300.0
2020-04-13 15:30:00,98.04,99.24,97.91,98.24,3237686.0,85.2805,86.3244,85.1675,85.4545,3237686.0
2020-04-14 09:30:00,101.02,102.0,98.38,99.35,4521713.0,87.8727,88.7252,85.5763,86.4201,4521713.0
2020-04-14 10:00:00,99.34,99.45,96.61,96.85,2986534.0,86.4114,86.507,84.0367,84.2454,2986534.0
2020-04-14 10:30:00,96.84,96.95,95.15,95.5,3827019.0,84.2367,84.3324,82.7667,83.0711,3827019.0
2020-04-14 11:00:00,95.51,95.63,93.64,94.24,3576649.0,83.0798,83.1842,81.4532,81.9751,3576649.0
2020-04-14 11:30:00,94.24,95.49,94.17,94.43,2268763.0,81.9751,83.0624,81.9142,82.1404,2268763.0
2020-04-14 12:00:00,94.43,99.3,94.42,96.33,2922418.0,82.1404,86.3766,82.1317,83.7931,2922418.0
2020-04-14 12:30:00,96.35,96.6,95.62,95.64,2616665.0,83.8105,84.028,83.1755,83.1929,2616665.0
2020-04-14 13:00:00,95.65,95.76,94.49,94.83,1832818.0,83.2016,83.2973,82.1926,82.4883,1832818.0
2020-04-14 13:30:00,94.83,95.54,94.31,95.04,2370318.0,82.4883,83.1059,82.036,82.671,2370318.0
2020-04-14 14:00:00,95.07,95.9,94.9,95.66,2401080.0,82.6971,83.4191,82.5492,83.2103,2401080.0
2020-04-14 14:30:00,95.68,95.99,95.41,95.76,1510761.0,83.2277,83.4973,82.9928,83.2973,1510761.0
2020-04-14 15:00:00,95.75,95.75,94.89,95.4,1777449.0,83.2886,83.2886,82.5405,82.9841,1777449.0
2020-04-14 15:30:00,95.39,96.21,95.2,95.5,3365639.0,82.9754,83.6887,82.8102,83.0711,3365639.0
2020-04-15 09:30:00,91.15,92.03,90.61,91.65,3979829.0,79.2872,80.0527,78.8175,79.7222,3979829.0
2020-04-15 10:00:00,91.66,91.82,91.01,91.39,1888567.0,79.7309,79.87,79.1655,79.496,1888567.0
2020-04-15 10:30:00,91.39,91.75,91.0,91.03,1860535.0,79.496,79.8092,79.1568,79.1829,1860535.0
2020-04-15 11:00:00,91.02,91.04,90.42,90.66,1743433.0,79.1742,79.1916,78.6523,78.861,1743433.0
2020-04-15 11:30:00,90.66,90.98,90.48,90.9,1097315.0,78.861,79.1394,78.7044,79.0698,1097315.0
2020-04-15 12:00:00,90.89,91.05,90.44,90.77,1333108.0,79.0611,79.2003,78.6697,78.9567,1333108.0
2020-04-15 12:30:00,90.77,90.87,90.25,90.46,1267812.0,78.9567,79.0437,78.5044,78.687,1267812.0
2020-04-15 13:00:00,90.44,91.08,90.33,90.59,1513345.0,78.6697,79.2264,78.574,78.8001,1513345.0
2020-04-15 13:30:00,90.59,90.77,90.34,90.48,1030900.0,78.8001,78.9567,78.5827,78.7044,1030900.0
2020-04-15 14:00:00,90.48,90.93,90.48,90.84,1248523.0,78.7044,79.0959,78.7044,79.0176,1248523.0
2020-04-15 14:30:00,90.85,91.2,90.75,91.19,1302286.0,79.0263,79.3307,78.9393,79.322,1302286.0
2020-04-15 15:00:00,91.18,91.34,90.61,90.73,1325808.0,79.3133,79.4525,78.8175,78.9219,1325808.0
2020-04-15 15:30:00,90.73,91.13,90.13,90.82,3096616.0,78.9219,79.2699,78.4,79.0002,3096616.0
2020-04-16 09:30:00,90.23,90.57,87.68,87.73,4029548.0,78.487,78.7827,76.2689,76.3123,4029548.0
2020-04-16 10:00:00,87.72,88.66,87.66,88.55,2578201.0,76.3036,77.1213,76.2515,77.0256,2578201.0
2020-04-16 10:30:00,88.52,88.97,88.15,88.79,1558318.0,76.9995,77.391,76.6777,77.2344,1558318.0
2020-04-16 11:00:00,88.79,89.14,88.21,88.22,1935204.0,77.2344,77.5388,76.7299,76.7386,1935204.0
2020-04-16 11:30:00,88.22,88.6,88.05,88.28,1460465.0,76.7386,77.0691,76.5907,76.7908,1460465.0
2020-04-16 12:00:00,88.28,88.47,87.28,87.41,2076648.0,76.7908,76.956,75.9209,76.034,2076648.0
2020-04-16 12:30:00,87.41,87.72,87.1,87.49,1468840.0,76.034,76.3036,75.7643,76.1036,1468840.0
2020-04-16 13:00:00,87.48,87.75,87.34,87.46,990440.0,76.0949,76.3297,75.9731,76.0775,990440.0
2020-04-16 13:30:00,87.45,87.62,87.16,87.39,1062010.0,76.0688,76.2167,75.8165,76.0166,1062010.0
2020-04-16 14:00:00,87.36,87.85,87.08,87.67,1598147.0,75.9905,76.4167,75.7469,76.2602,1598147.0
2020-04-16 14:30:00,87.67,88.07,87.08,87.2,1551495.0,76.2602,76.6081,75.7469,75.8513,1551495.0
2020-04-16 15:00:00,87.2,87.62,87.05,87.56,1519516.0,75.8513,76.2167,75.7208,76.1645,1519516.0
2020-04-16 15:30:00,87.56,87.96,87.31,87.32,3394598.0,76.1645,76.5124,75.947,75.9557,3394598.0
2020-04-17 09:30:00,92.0,92.68,90.96,92.57,4847902.0,80.0266,80.6181,79.122,80.5224,4847902.0
2020-04-17 10:00:00,92.57,92.8,91.41,91.86,2753149.0,80.5224,80.7225,79.5134,79.9048,2753149.0
2020-04-17 10:30:00,91.89,92.72,91.71,92.63,1714847.0,79.9309,80.6529,79.7744,80.5746,1714847.0
2020-04-17 11:00:00,92.63,93.5,92.52,92.69,1694010.0,80.5746,81.3314,80.4789,80.6268,1694010.0
2020-04-17 11:30:00,92.67,93.19,92.42,93.04,1117708.0,80.6094,81.0618,80.392,80.9313,1117708.0
2020-04-17 12:00:00,93.04,93.09,92.53,92.65,935756.0,80.9313,80.9748,80.4876,80.592,935756.0
2020-04-17 12:30:00,92.68,93.72,92.59,93.66,944386.0,80.6181,81.5228,80.5398,81.4706,944386.0
2020-04-17 13:00:00,93.67,94.03,93.61,93.64,818614.0,81.4793,81.7924,81.4271,81.4532,818614.0
2020-04-17 13:30:00,93.65,93.79,92.95,93.42,711647.0,81.4619,81.5837,80.853,81.2618,711647.0
2020-04-17 14:00:00,93.42,93.51,92.73,92.78,1003009.0,81.2618,81.3401,80.6616,80.7051,1003009.0
2020-04-17 14:30:00,92.77,93.57,92.66,93.46,968061.0,80.6964,81.3923,80.6007,81.2966,968061.0
2020-04-17 15:00:00,93.46,94.12,93.38,94.08,1282256.0,81.2966,81.8707,81.227,81.8359,1282256.0
2020-04-17 15:30:00,94.09,95.68,94.08,95.04,4239064.0,81.8446,83.2277,81.8359,82.671,4239064.0
2020-04-20 09:30:00,92.47,93.95,91.75,93.83,2552311.0,80.4355,81.7228,79.8092,81.6185,2552311.0
2020-04-20 10:00:00,93.84,94.17,92.97,93.01,1338778.0,81.6272,81.9142,80.8704,80.9052,1338778.0
2020-04-20 10:30:00,93.0,94.71,92.93,94.17,1425698.0,80.8965,82.3839,80.8356,81.9142,1425698.0
2020-04-20 11:00:00,94.16,94.36,93.83,94.02,967195.0,81.9055,82.0795,81.6185,81.7837,967195.0
2020-04-20 11:30:00,94.02,94.27,93.8,94.06,667696.0,81.7837,82.0012,81.5924,81.8185,667696.0
2020-04-20 12:00:00,94.07,94.11,93.15,93.25,883746.0,81.8272,81.862,81.027,81.1139,883746.0
2020-04-20 12:30:00,93.24,93.48,92.79,92.9,845099.0,81.1052,81.314,80.7138,80.8095,845099.0
2020-04-20 13:00:00,92.9,92.94,92.35,92.63,1012411.0,80.8095,80.8443,80.3311,80.5746,1012411.0
2020-04-20 13:30:00,92.64,92.67,92.25,92.35,971004.0,80.5833,80.6094,80.2441,80.3311,971004.0
2020-04-20 14:00:00,92.34,92.54,91.06,91.08,1414200.0,80.3224,80.4963,79.209,79.2264,1414200.0
2020-04-20 14:30:00,91.09,91.64,90.77,90.79,2051160.0,79.2351,79.7135,78.9567,78.9741,2051160.0
2020-04-20 15:00:00,90.81,91.23,90.46,91.2,1774522.0,78.9915,79.3568,78.687,79.3307,1774522.0
2020-04-20 15:30:00,91.21,92.04,91.02,91.65,2513817.0,79.3394,80.0614,79.1742,79.7222,2513817.0
2020-04-21 09:30:00,88.62,91.25,88.33,91.17,2924678.0,77.0865,79.3742,76.8343,79.3046,2924678.0
2020-04-21 10:00:00,91.19,91.39,89.96,90.56,1794649.0,79.322,79.496,78.2521,78.774,1794649.0
2020-04-21 10:30:00,90.55,90.82,89.63,89.8,1265435.0,78.7653,79.0002,77.9651,78.1129,1265435.0
2020-04-21 11:00:00,89.79,89.8,88.84,89.07,1125007.0,78.1042,78.1129,77.2779,77.4779,1125007.0
2020-04-21 11:30:00,89.06,89.66,88.92,89.65,866607.0,77.4693,77.9912,77.3475,77.9825,866607.0
2020-04-21 12:00:00,89.64,89.89,89.41,89.79,876348.0,77.9738,78.1912,77.7737,78.1042,876348.0
2020-04-21 12:30:00,89.78,90.14,89.5,90.05,799372.0,78.0955,78.4087,77.852,78.3304,799372.0
2020-04-21 13:00:00,90.05,90.28,89.42,89.76,701996.0,78.3304,78.5305,77.7824,78.0781,701996.0
2020-04-21 13:30:00,89.75,89.99,89.01,89.1,779438.0,78.0695,78.2782,77.4258,77.504,779438.0
2020-04-21 14:00:00,89.11,89.69,88.98,89.29,783761.0,77.5127,78.0173,77.3997,77.6693,783761.0
2020-04-21 14:30:00,89.3,89.34,88.91,89.0,811733.0,77.678,77.7128,77.3388,77.4171,811733.0
2020-04-21 15:00:00,89.01,89.64,88.83,89.27,1300481.0,77.4258,77.9738,77.2692,77.6519,1300481.0
2020-04-21 15:30:00,89.27,89.62,88.97,88.98,2316607.0,77.6519,77.9564,77.391,77.3997,2316607.0
2020-04-22 09:30:00,90.69,90.99,90.12,90.71,1875092.0,78.8871,79.1481,78.3913,78.9045,1875092.0
2020-04-22 10:00:00,90.69,91.3,90.47,91.17,1154033.0,78.8871,79.4177,78.6957,79.3046,1154033.0
2020-04-22 10:30:00,91.17,91.87,91.04,91.16,1072387.0,79.3046,79.9135,79.1916,79.2959,1072387.0
2020-04-22 11:00:00,91.18,91.25,90.73,90.88,684196.0,79.3133,79.3742,78.9219,79.0524,684196.0
2020-04-22 11:30:00,90.89,91.18,90.69,90.81,595667.0,79.0611,79.3133,78.8871,78.9915,595667.0
2020-04-22 12:00:00,90.81,90.93,90.25,90.48,794476.0,78.9915,79.0959,78.5044,78.7044,794476.0
2020-04-22 12:30:00,90.48,90.69,90.2,90.35,493106.0,78.7044,78.8871,78.4609,78.5914,493106.0
2020-04-22 13:00:00,90.35,90.45,90.16,90.42,543630.0,78.5914,78.6783,78.4261,78.6523,543630.0
2020-04-22 13:30:00,90.45,90.48,90.1,90.17,635427.0,78.6783,78.7044,78.3739,78.4348,635427.0
2020-04-22 14:00:00,90.17,90.23,89.89,89.9,721584.0,78.4348,78.487,78.1912,78.1999,721584.0
2020-04-22 14:30:00,89.91,90.2,89.73,90.02,809839.0,78.2086,78.4609,78.0521,78.3043,809839.0
2020-04-22 15:00:00,90.03,90.05,89.69,89.9,918181.0,78.313,78.3304,78.0173,78.1999,918181.0
2020-04-22 15:30:00,89.9,90.32,89.18,89.24,1889963.0,78.1999,78.5653,77.5736,77.6258,1889963.0
2020-04-23 09:30:00,89.74,90.9,89.3,89.68,1974832.0,78.0608,79.0698,77.678,78.0086,1974832.0
2020-04-23 10:00:00,89.69,90.72,89.69,90.51,1187333.0,78.0173,78.9132,78.0173,78.7305,1187333.0
2020-04-23 10:30:00,90.52,91.28,90.49,90.98,1090472.0,78.7392,79.4003,78.7131,79.1394,1090472.0
2020-04-23 11:00:00,90.99,91.17,90.79,91.06,649670.0,79.1481,79.3046,78.9741,79.209,649670.0
2020-04-23 11:30:00,91.07,91.13,90.42,90.84,823453.0,79.2177,79.2699,78.6523,79.0176,823453.0
2020-04-23 12:00:00,90.85,91.18,90.77,91.08,503652.0,79.0263,79.3133,78.9567,79.2264,503652.0
2020-04-23 12:30:00,91.09,91.18,89.36,90.33,1316890.0,79.2351,79.3133,77.7302,78.574,1316890.0
2020-04-23 13:00:00,90.31,90.63,89.72,89.99,620651.0,78.5566,78.8349,78.0434,78.2782,620651.0
2020-04-23 13:30:00,89.99,90.29,89.65,90.03,518733.0,78.2782,78.5392,77.9825,78.313,518733.0
2020-04-23 14:00:00,90.02,90.2,89.57,90.02,606698.0,78.3043,78.4609,77.9129,78.3043,606698.0
2020-04-23 14:30:00,90.01,90.21,89.8,90.12,540461.0,78.2956,78.4696,78.1129,78.3913,540461.0
2020-04-23 15:00:00,90.09,90.14,89.46,89.79,734868.0,78.3652,78.4087,77.8172,78.1042,734868.0
2020-04-23 15:30:00,89.79,89.96,89.26,89.31,1465680.0,78.1042,78.2521,77.6432,77.6867,1465680.0
2020-04-24 09:30:00,90.64,90.91,89.36,89.43,1559473.0,78.8436,79.0785,77.7302,77.7911,1559473.0
2020-04-24 10:00:00,89.43,89.8,88.95,89.13,1193492.0,77.7911,78.1129,77.3736,77.5301,1193492.0
2020-04-24 10:30:00,89.12,89.6,89.01,89.25,771687.0,77.5214,77.939,77.4258,77.6345,771687.0
2020-04-24 11:00:00,89.23,89.25,88.51,88.62,1033682.0,77.6171,77.6345,76.9908,77.0865,1033682.0
2020-04-24 11:30:00,88.61,89.08,88.49,88.95,554660.0,77.0778,77.4866,76.9734,77.3736,554660.0
2020-04-24 12:00:00,88.95,89.18,88.81,89.13,497822.0,77.3736,77.5736,77.2518,77.5301,497822.0
2020-04-24 12:30:00,89.14,89.42,89.04,89.17,494547.0,77.5388,77.7824,77.4519,77.5649,494547.0
2020-04-24 13:00:00,89.18,89.5,89.08,89.49,397383.0,77.5736,77.852,77.4866,77.8433,397383.0
2020-04-24 13:30:00,89.48,89.95,89.42,89.94,667964.0,77.8346,78.2434,77.7824,78.2347,667964.0
2020-04-24 14:00:00,89.94,90.05,89.76,89.92,626785.0,78.2347,78.3304,78.0781,78.2173,626785.0
2020-04-24 14:30:00,89.91,90.49,89.86,90.44,789510.0,78.2086,78.7131,78.1651,78.6697,789510.0
2020-04-24 15:00:00,90.44,90.93,90.33,90.92,889144.0,78.6697,79.0959,78.574,79.0872,889144.0
2020-04-24 15:30:00,90.93,91.1,90.45,90.7,1468311.0,79.0959,79.2438,78.6783,78.8958,1468311.0
2020-04-27 09:30:00,91.94,93.16,91.54,93.06,2383173.0,79.9744,81.0357,79.6265,80.9487,2383173.0
2020-04-27 10:00:00,93.06,94.69,93.02,94.31,2042322.0,80.9487,82.3665,80.9139,82.036,2042322.0
2020-04-27 10:30:00,94.32,95.33,94.32,95.05,1764817.0,82.0447,82.9232,82.0447,82.6797,1764817.0
2020-04-27 11:00:00,95.06,95.12,94.32,94.69,1317169.0,82.6884,82.7406,82.0447,82.3665,1317169.0
2020-04-27 11:30:00,94.68,95.63,94.67,94.95,1165876.0,82.3578,83.1842,82.3491,82.5927,1165876.0
2020-04-27 12:00:00,94.95,94.99,94.42,94.57,742689.0,82.5927,82.6275,82.1317,82.2621,742689.0
2020-04-27 12:30:00,94.58,94.76,94.07,94.33,886390.0,82.2708,82.4274,81.8272,82.0534,886390.0
2020-04-27 13:00:00,94.33,94.78,94.21,94.4,697519.0,82.0534,82.4448,81.949,82.1143,697519.0
2020-04-27 13:30:00,94.4,94.65,94.21,94.54,582586.0,82.1143,82.3317,81.949,82.2361,582586.0
2020-04-27 14:00:00,94.55,94.77,94.43,94.77,877224.0,82.2448,82.4361,82.1404,82.4361,877224.0
2020-04-27 14:30:00,94.77,94.93,94.51,94.7,1153551.0,82.4361,82.5753,82.21,82.3752,1153551.0
2020-04-27 15:00:00,94.71,94.88,94.5,94.61,1022823.0,82.3839,82.5318,82.2013,82.2969,1022823.0
2020-04-27 15:30:00,94.61,94.95,94.36,94.36,1999549.0,82.2969,82.5927,82.0795,82.0795,1999549.0
2020-04-28 09:30:00,97.81,98.36,96.55,97.23,3771309.0,85.0805,85.5589,83.9845,84.576,3771309.0
2020-04-28 10:00:00,97.25,97.85,96.95,97.17,1887049.0,84.5934,85.1153,84.3324,84.5238,1887049.0
2020-04-28 10:30:00,97.18,97.25,95.07,95.17,1696705.0,84.5325,84.5934,82.6971,82.7841,1696705.0
2020-04-28 11:00:00,95.2,95.98,95.03,95.71,1040165.0,82.8102,83.4886,82.6623,83.2538,1040165.0
2020-04-28 11:30:00,95.71,95.89,95.06,95.55,1097604.0,83.2538,83.4104,82.6884,83.1146,1097604.0
2020-04-28 12:00:00,95.54,95.92,95.25,95.71,1103701.0,83.1059,83.4365,82.8537,83.2538,1103701.0
2020-04-28 12:30:00,95.7,96.35,95.62,96.27,727705.0,83.2451,83.8105,83.1755,83.7409,727705.0
2020-04-28 13:00:00,96.26,96.45,95.81,96.01,714405.0,83.7322,83.8975,83.3408,83.5147,714405.0
2020-04-28 13:30:00,96.02,96.08,95.64,95.7,534396.0,83.5234,83.5756,83.1929,83.2451,534396.0
2020-04-28 14:00:00,95.73,96.29,95.71,96.27,594964.0,83.2712,83.7583,83.2538,83.7409,594964.0
2020-04-28 14:30:00,96.26,96.44,95.69,95.86,554400.0,83.7322,83.8888,83.2364,83.3843,554400.0
2020-04-28 15:00:00,95.85,96.34,95.74,96.03,615231.0,83.3756,83.8018,83.2799,83.5321,615231.0
2020-04-28 15:30:00,96.02,96.11,95.12,95.29,1217293.0,83.5234,83.6017,82.7406,82.8884,1217293.0
2020-04-29 09:30:00,99.08,99.45,98.47,99.04,2737729.0,86.1852,86.507,85.6546,86.1504,2737729.0
2020-04-29 10:00:00,99.04,99.08,97.27,98.08,1376938.0,86.1504,86.1852,84.6108,85.3153,1376938.0
2020-04-29 10:30:00,98.09,99.22,98.08,99.13,1408366.0,85.324,86.307,85.3153,86.2287,1408366.0
2020-04-29 11:00:00,99.13,99.37,98.74,99.32,863452.0,86.2287,86.4375,85.8894,86.394,863452.0
2020-04-29 11:30:00,99.29,99.3,97.94,98.69,1339490.0,86.3679,86.3766,85.1936,85.846,1339490.0
2020-04-29 12:00:00,98.7,99.04,98.28,98.37,854811.0,85.8546,86.1504,85.4893,85.5676,854811.0
2020-04-29 12:30:00,98.39,99.08,98.38,98.72,777529.0,85.585,86.1852,85.5763,85.872,777529.0
2020-04-29 13:00:00,98.72,99.24,98.66,98.91,799107.0,85.872,86.3244,85.8199,86.0373,799107.0
2020-04-29 13:30:00,98.91,98.97,98.17,98.43,566269.0,86.0373,86.0895,85.3936,85.6198,566269.0
2020-04-29 14:00:00,98.43,98.69,97.57,98.48,1244831.0,85.6198,85.846,84.8717,85.6633,1244831.0
2020-04-29 14:30:00,98.49,98.81,98.12,98.52,664697.0,85.672,85.9503,85.3501,85.6981,664697.0
2020-04-29 15:00:00,98.51,98.89,98.28,98.38,812097.0,85.6894,86.0199,85.4893,85.5763,812097.0
2020-04-29 15:30:00,98.4,98.47,97.71,97.79,1809201.0,85.5937,85.6546,84.9935,85.0631,1809201.0
2020-04-30 09:30:00,95.6,96.25,94.55,96.04,2612051.0,83.1581,83.7235,82.2448,83.5408,2612051.0
2020-04-30 10:00:00,96.05,96.84,95.81,96.29,1553331.0,83.5495,84.2367,83.3408,83.7583,1553331.0
2020-04-30 10:30:00,96.29,96.61,95.71,95.95,873180.0,83.7583,84.0367,83.2538,83.4625,873180.0
2020-04-30 11:00:00,95.97,96.36,95.76,95.88,684368.0,83.4799,83.8192,83.2973,83.4017,684368.0
2020-04-30 11:30:00,95.88,96.08,95.08,95.09,726206.0,83.4017,83.5756,82.7058,82.7145,726206.0
2020-04-30 12:00:00,95.08,95.31,94.75,95.09,824336.0,82.7058,82.9058,82.4187,82.7145,824336.0
2020-04-30 12:30:00,95.09,95.26,94.68,95.15,714707.0,82.7145,82.8623,82.3578,82.7667,714707.0
2020-04-30 13:00:00,95.15,95.41,94.79,94.83,637514.0,82.7667,82.9928,82.4535,82.4883,637514.0
2020-04-30 13:30:00,94.82,94.91,94.55,94.64,642595.0,82.4796,82.5579,82.2448,82.323,642595.0
2020-04-30 14:00:00,94.64,95.04,94.55,94.91,589451.0,82.323,82.671,82.2448,82.5579,589451.0
2020-04-30 14:30:00,94.91,95.07,94.73,94.96,524906.0,82.5579,82.6971,82.4013,82.6014,524906.0
2020-04-30 15:00:00,94.96,95.76,94.86,95.61,813954.0,82.6014,83.2973,82.5144,83.1668,813954.0
2020-04-30 15:30:00,95.62,96.11,95.38,95.76,1868473.0,83.1755,83.6017,82.9667,83.2973,1868473.0
2020-05-01 09:30:00,93.41,93.64,92.29,92.7,1958308.0,81.2531,81.4532,80.2789,80.6355,1958308.0
2020-05-01 10:00:00,92.7,93.28,92.45,93.28,1547919.0,80.6355,81.14,80.4181,81.14,1547919.0
2020-05-01 10:30:00,93.28,93.74,93.13,93.54,1156069.0,81.14,81.5402,81.0096,81.3662,1156069.0
2020-05-01 11:00:00,93.54,93.59,92.72,92.82,1004809.0,81.3662,81.4097,80.6529,80.7399,1004809.0
2020-05-01 11:30:00,92.81,92.89,91.98,92.1,1475918.0,80.7312,80.8008,80.0092,80.1136,1475918.0
2020-05-01 12:00:00,92.09,92.54,91.83,92.46,1102274.0,80.1049,80.4963,79.8787,80.4268,1102274.0
2020-05-01 12:30:00,92.45,92.88,92.32,92.76,696113.0,80.4181,80.7921,80.305,80.6877,696113.0
2020-05-01 13:00:00,92.76,93.06,92.48,92.76,661964.0,80.6877,80.9487,80.4442,80.6877,661964.0
2020-05-01 13:30:00,92.76,92.99,92.56,92.87,630821.0,80.6877,80.8878,80.5137,80.7834,630821.0
2020-05-01 14:00:00,92.87,93.25,92.74,93.06,655299.0,80.7834,81.1139,80.6703,80.9487,655299.0
2020-05-01 14:30:00,93.08,93.17,92.86,92.97,608013.0,80.9661,81.0444,80.7747,80.8704,608013.0
2020-05-01 15:00:00,92.97,93.46,92.65,93.3,922855.0,80.8704,81.2966,80.592,81.1574,922855.0
2020-05-01 15:30:00,93.3,93.47,92.78,93.25,1653365.0,81.1574,81.3053,80.7051,81.1139,1653365.0
2020-05-04 09:30:00,92.02,92.09,90.8,91.34,1856572.0,80.044,80.1049,78.9828,79.4525,1856572.0
2020-05-04 10:00:00,91.33,92.25,91.19,91.41,1246587.0,79.4438,80.2441,79.322,79.5134,1246587.0
2020-05-04 10:30:00,91.4,91.85,91.1,91.38,1048996.0,79.5047,79.8961,79.2438,79.4873,1048996.0
2020-05-04 11:00:00,91.4,91.4,90.96,91.05,1232400.0,79.5047,79.5047,79.122,79.2003,1232400.0
2020-05-04 11:30:00,91.05,91.3,90.94,90.95,729880.0,79.2003,79.4177,79.1046,79.1133,729880.0
2020-05-04 12:00:00,90.95,91.59,90.94,91.56,633949.0,79.1133,79.67,79.1046,79.6439,633949.0
2020-05-04 12:30:00,91.57,91.78,91.28,91.37,591852.0,79.6526,79.8353,79.4003,79.4786,591852.0
2020-05-04 13:00:00,91.38,91.45,91.0,91.24,555921.0,79.4873,79.5482,79.1568,79.3655,555921.0
2020-05-04 13:30:00,91.24,91.49,91.19,91.42,431024.0,79.3655,79.583,79.322,79.5221,431024.0
2020-05-04 14:00:00,91.41,91.66,91.3,91.32,520668.0,79.5134,79.7309,79.4177,79.4351,520668.0
2020-05-04 14:30:00,91.33,91.95,91.32,91.9,586693.0,79.4438,79.9831,79.4351,79.9396,586693.0
2020-05-04 15:00:00,91.89,92.2,91.78,92.13,710228.0,79.9309,80.2006,79.8353,80.1397,710228.0
2020-05-04 15:30:00,92.14,92.67,91.84,92.15,1752076.0,80.1484,80.6094,79.8874,80.1571,1752076.0
2020-05-05 09:30:00,93.65,93.88,93.09,93.72,1912981.0,81.4619,81.662,80.9748,81.5228,1912981.0
2020-05-05 10:00:00,93.73,94.19,93.5,93.84,1336381.0,81.5315,81.9316,81.3314,81.6272,1336381.0
2020-05-05 10:30:00,93.85,94.21,93.48,93.94,967545.0,81.6359,81.949,81.314,81.7141,967545.0
2020-05-05 11:00:00,93.95,94.21,93.65,93.79,777914.0,81.7228,81.949,81.4619,81.5837,777914.0
2020-05-05 11:30:00,93.8,94.13,93.64,93.76,639480.0,81.5924,81.8794,81.4532,81.5576,639480.0
2020-05-05 12:00:00,93.77,94.09,93.67,93.84,806805.0,81.5663,81.8446,81.4793,81.6272,806805.0
2020-05-05 12:30:00,93.85,94.0,93.35,93.51,640250.0,81.6359,81.7663,81.2009,81.3401,640250.0
2020-05-05 13:00:00,93.51,93.57,93.11,93.29,567219.0,81.3401,81.3923,80.9922,81.1487,567219.0
2020-05-05 13:30:00,93.3,93.43,93.0,93.02,694384.0,81.1574,81.2705,80.8965,80.9139,694384.0
2020-05-05 14:00:00,93.04,93.21,92.84,93.04,546974.0,80.9313,81.0791,80.7573,80.9313,546974.0
2020-05-05 14:30:00,93.04,93.23,92.81,93.11,667865.0,80.9313,81.0965,80.7312,80.9922,667865.0
2020-05-05 15:00:00,93.1,93.1,92.11,92.25,867385.0,80.9835,80.9835,80.1223,80.2441,867385.0
2020-05-05 15:30:00,92.24,92.32,91.9,91.95,3126946.0,80.2354,80.305,79.9396,79.9831,3126946.0
2020-05-06 09:30:00,92.29,92.76,91.02,91.26,2025050.0,80.2789,80.6877,79.1742,79.3829,2025050.0
2020-05-06 10:00:00,91.24,91.31,90.06,90.81,2054258.0,79.3655,79.4264,78.3391,78.9915,2054258.0
2020-05-06 10:30:00,90.8,91.18,90.51,90.6,1257664.0,78.9828,79.3133,78.7305,78.8088,1257664.0
2020-05-06 11:00:00,90.62,90.76,90.01,90.44,993669.0,78.8262,78.948,78.2956,78.6697,993669.0
2020-05-06 11:30:00,90.45,90.46,89.93,90.29,1079144.0,78.6783,78.687,78.226,78.5392,1079144.0
2020-05-06 12:00:00,90.29,90.7,90.21,90.63,698264.0,78.5392,78.8958,78.4696,78.8349,698264.0
2020-05-06 12:30:00,90.64,90.92,90.48,90.5,567848.0,78.8436,79.0872,78.7044,78.7218,567848.0
2020-05-06 13:00:00,90.5,90.77,90.14,90.44,553089.0,78.7218,78.9567,78.4087,78.6697,553089.0
2020-05-06 13:30:00,90.45,90.84,90.42,90.65,497552.0,78.6783,79.0176,78.6523,78.8523,497552.0
2020-05-06 14:00:00,90.65,90.93,90.35,90.72,734817.0,78.8523,79.0959,78.5914,78.9132,734817.0
2020-05-06 14:30:00,90.72,91.33,90.63,91.16,860400.0,78.9132,79.4438,78.8349,79.2959,860400.0
2020-05-06 15:00:00,91.16,91.24,90.97,91.04,939786.0,79.2959,79.3655,79.1307,79.1916,939786.0
2020-05-06 15:30:00,91.04,91.04,90.19,90.28,1845133.0,79.1916,79.1916,78.4522,78.5305,1845133.0
2020-05-07 09:30:00,91.34,92.6,91.22,92.33,2376551.0,79.4525,80.5485,79.3481,80.3137,2376551.0
2020-05-07 10:00:00,92.34,92.69,91.89,92.31,1319416.0,80.3224,80.6268,79.9309,80.2963,1319416.0
2020-05-07 10:30:00,92.31,92.91,92.1,92.15,1041734.0,80.2963,80.8182,80.1136,80.1571,1041734.0
2020-05-07 11:00:00,92.16,92.6,92.04,92.46,1069600.0,80.1658,80.5485,80.0614,80.4268,1069600.0
2020-05-07 11:30:00,92.46,92.89,92.25,92.71,757703.0,80.4268,80.8008,80.2441,80.6442,757703.0
2020-05-07 12:00:00,92.72,92.85,92.22,92.45,603135.0,80.6529,80.766,80.218,80.4181,603135.0
2020-05-07 12:30:00,92.45,92.58,91.25,91.6,1026983.0,80.4181,80.5311,79.3742,79.6787,1026983.0
2020-05-07 13:00:00,91.6,91.82,91.49,91.6,870523.0,79.6787,79.87,79.583,79.6787,870523.0
2020-05-07 13:30:00,91.59,91.94,91.53,91.83,765361.0,79.67,79.9744,79.6178,79.8787,765361.0
2020-05-07 14:00:00,91.84,92.02,91.54,91.61,631264.0,79.8874,80.044,79.6265,79.6874,631264.0
2020-05-07 14:30:00,91.61,91.7,91.19,91.4,599839.0,79.6874,79.7657,79.322,79.5047,599839.0
2020-05-07 15:00:00,91.39,91.39,90.58,91.14,874264.0,79.496,79.496,78.7914,79.2785,874264.0
2020-05-07 15:30:00,91.14,91.34,90.85,91.2,1446737.0,79.2785,79.4525,79.0263,79.3307,1446737.0
2020-05-08 09:30:00,92.86,94.08,92.79,93.76,2786265.0,80.7747,81.8359,80.7138,81.5576,2786265.0
2020-05-08 10:00:00,93.77,94.04,92.86,92.88,1264141.0,81.5663,81.8011,80.7747,80.7921,1264141.0
2020-05-08 10:30:00,92.89,93.16,92.56,93.11,1007537.0,80.8008,81.0357,80.5137,80.9922,1007537.0
2020-05-08 11:00:00,93.11,93.42,92.87,93.22,1039499.0,80.9922,81.2618,80.7834,81.0878,1039499.0
2020-05-08 11:30:00,93.21,93.27,92.86,92.95,614174.0,81.0791,81.1313,80.7747,80.853,614174.0
2020-05-08 12:00:00,92.96,93.03,92.11,92.16,1068045.0,80.8617,80.9226,80.1223,80.1658,1068045.0
2020-05-08 12:30:00,92.18,92.92,92.16,92.86,1200039.0,80.1832,80.8269,80.1658,80.7747,1200039.0
2020-05-08 13:00:00,92.87,92.93,92.45,92.59,674777.0,80.7834,80.8356,80.4181,80.5398,674777.0
2020-05-08 13:30:00,92.6,92.71,92.22,92.46,691635.0,80.5485,80.6442,80.218,80.4268,691635.0
2020-05-08 14:00:00,92.45,92.75,92.4,92.67,798313.0,80.4181,80.679,80.3746,80.6094,798313.0
2020-05-08 14:30:00,92.68,92.69,92.39,92.64,719679.0,80.6181,80.6268,80.3659,80.5833,719679.0
2020-05-08 15:00:00,92.65,92.76,92.52,92.72,692339.0,80.592,80.6877,80.4789,80.6529,692339.0
2020-05-08 15:30:00,92.72,92.86,92.42,92.49,2031559.0,80.6529,80.7747,80.392,80.4529,2031559.0
2020-05-11 09:30:00,91.11,91.11,89.68,89.89,4489960.0,79.2525,79.2525,78.0086,78.1912,4489960.0
2020-05-11 10:00:00,89.89,90.09,89.33,89.95,2677448.0,78.1912,78.3652,77.7041,78.2434,2677448.0
2020-05-11 10:30:00,89.93,89.93,89.36,89.76,1956351.0,78.226,78.226,77.7302,78.0781,1956351.0
2020-05-11 11:00:00,89.76,90.06,89.63,89.96,1104878.0,78.0781,78.3391,77.9651,78.2521,1104878.0
2020-05-11 11:30:00,89.97,90.03,89.8,89.98,1337527.0,78.2608,78.313,78.1129,78.2695,1337527.0
2020-05-11 12:00:00,89.99,90.23,89.92,90.12,1248344.0,78.2782,78.487,78.2173,78.3913,1248344.0
2020-05-11 12:30:00,90.12,90.24,89.85,90.18,1311590.0,78.3913,78.4957,78.1564,78.4435,1311590.0
2020-05-11 13:00:00,90.18,90.39,90.0,90.28,1139193.0,78.4435,78.6262,78.2869,78.5305,1139193.0
2020-05-11 13:30:00,90.28,90.57,90.15,90.27,941361.0,78.5305,78.7827,78.4174,78.5218,941361.0
2020-05-11 14:00:00,90.28,90.45,89.93,90.35,1496283.0,78.5305,78.6783,78.226,78.5914,1496283.0
2020-05-11 14:30:00,90.34,90.67,90.31,90.46,926360.0,78.5827,78.8697,78.5566,78.687,926360.0
2020-05-11 15:00:00,90.45,90.69,90.3,90.41,1213298.0,78.6783,78.8871,78.5479,78.6436,1213298.0
2020-05-11 15:30:00,90.39,90.46,89.89,89.93,2564477.0,78.6262,78.687,78.1912,78.226,2564477.0
2020-05-12 09:30:00,90.15,90.79,88.81,88.96,3316472.0,78.4174,78.9741,77.2518,77.3823,3316472.0
2020-05-12 10:00:00,88.94,89.16,88.37,88.47,2169577.0,77.3649,77.5562,76.8691,76.956,2169577.0
2020-05-12 10:30:00,88.47,88.63,88.26,88.45,1898251.0,76.956,77.0952,76.7734,76.9386,1898251.0
2020-05-12 11:00:00,88.45,88.81,88.29,88.62,1339084.0,76.9386,77.2518,76.7995,77.0865,1339084.0
2020-05-12 11:30:00,88.63,88.87,88.47,88.86,907675.0,77.0952,77.304,76.956,77.2953,907675.0
2020-05-12 12:00:00,88.86,89.01,88.69,88.94,1007406.0,77.2953,77.4258,77.1474,77.3649,1007406.0
2020-05-12 12:30:00,88.95,88.96,88.51,88.63,826066.0,77.3736,77.3823,76.9908,77.0952,826066.0
2020-05-12 13:00:00,88.63,88.65,88.2,88.25,1246757.0,77.0952,77.1126,76.7212,76.7647,1246757.0
2020-05-12 13:30:00,88.25,88.68,88.2,88.68,956681.0,76.7647,77.1387,76.7212,77.1387,956681.0
2020-05-12 14:00:00,88.67,88.68,88.17,88.19,1160274.0,77.13,77.1387,76.6951,76.7125,1160274.0
2020-05-12 14:30:00,88.19,88.47,88.12,88.33,1503892.0,76.7125,76.956,76.6516,76.8343,1503892.0
2020-05-12 15:00:00,88.32,88.58,88.25,88.42,1729304.0,76.8256,77.0517,76.7647,76.9125,1729304.0
2020-05-12 15:30:00,88.41,88.46,87.0,87.03,4233735.0,76.9038,76.9473,75.6774,75.7034,4233735.0
2020-05-13 09:30:00,86.38,86.86,85.02,85.52,3629112.0,75.138,75.5556,73.955,74.39,3629112.0
2020-05-13 10:00:00,85.52,85.93,84.88,85.31,2425209.0,74.39,74.7466,73.8333,74.2073,2425209.0
2020-05-13 10:30:00,85.32,85.76,84.61,84.68,2024320.0,74.216,74.5987,73.5984,73.6593,2024320.0
2020-05-13 11:00:00,84.69,85.01,84.19,84.43,1809242.0,73.668,73.9463,73.2331,73.4418,1809242.0
2020-05-13 11:30:00,84.43,84.76,84.04,84.39,2559372.0,73.4418,73.7289,73.1026,73.407,2559372.0
2020-05-13 12:00:00,84.39,84.68,83.96,84.48,2230161.0,73.407,73.6593,73.033,73.4853,2230161.0
2020-05-13 12:30:00,84.48,84.75,84.12,84.67,1407758.0,73.4853,73.7202,73.1722,73.6506,1407758.0
2020-05-13 13:00:00,84.67,85.23,84.37,84.83,1514665.0,73.6506,74.1377,73.3896,73.7898,1514665.0
2020-05-13 13:30:00,84.82,84.94,84.24,84.37,1027487.0,73.7811,73.8855,73.2766,73.3896,1027487.0
2020-05-13 14:00:00,84.37,84.43,84.05,84.15,1215982.0,73.3896,73.4418,73.1113,73.1983,1215982.0
2020-05-13 14:30:00,84.14,84.29,83.98,84.02,1662596.0,73.1896,73.32,73.0504,73.0852,1662596.0
2020-05-13 15:00:00,84.02,84.38,83.41,83.52,2357988.0,73.0852,73.3983,72.5546,72.6503,2357988.0
2020-05-13 15:30:00,83.51,84.23,83.4,84.06,3375211.0,72.6416,73.2679,72.5459,73.12,3375211.0
2020-05-14 09:30:00,82.72,84.48,82.4,83.05,5744852.0,71.9544,73.4853,71.676,72.2414,5744852.0
2020-05-14 10:00:00,83.04,85.12,82.86,84.95,3080125.0,72.2327,74.042,72.0762,73.8941,3080125.0
2020-05-14 10:30:00,84.96,86.84,84.95,86.1,3728279.0,73.9028,75.5382,73.8941,74.8945,3728279.0
2020-05-14 11:00:00,86.1,86.85,85.52,85.63,1978320.0,74.8945,75.5469,74.39,74.4856,1978320.0
2020-05-14 11:30:00,85.62,85.97,84.91,85.69,1583064.0,74.477,74.7814,73.8594,74.5378,1583064.0
2020-05-14 12:00:00,85.75,86.24,85.55,85.95,1029280.0,74.59,75.0163,74.4161,74.764,1029280.0
2020-05-14 12:30:00,85.96,86.9,85.94,86.86,836240.0,74.7727,75.5904,74.7553,75.5556,836240.0
2020-05-14 13:00:00,86.86,88.04,86.64,87.93,1624565.0,75.5556,76.582,75.3642,76.4863,1624565.0
2020-05-14 13:30:00,87.93,88.11,87.08,87.14,1501168.0,76.4863,76.6429,75.7469,75.7991,1501168.0
2020-05-14 14:00:00,87.15,87.45,86.88,87.25,1148432.0,75.8078,76.0688,75.573,75.8948,1148432.0
2020-05-14 14:30:00,87.26,87.41,86.73,87.12,1177535.0,75.9035,76.034,75.4425,75.7817,1177535.0
2020-05-14 15:00:00,87.11,87.77,87.02,87.55,1412035.0,75.773,76.3471,75.6947,76.1558,1412035.0
2020-05-14 15:30:00,87.54,87.71,87.11,87.55,2162807.0,76.1471,76.2949,75.773,76.1558,2162807.0
2020-05-15 09:30:00,86.85,87.07,85.92,86.24,2492863.0,75.5469,75.7382,74.7379,75.0163,2492863.0
2020-05-15 10:00:00,86.28,87.28,85.9,86.87,1751670.0,75.0511,75.9209,74.7205,75.5643,1751670.0
2020-05-15 10:30:00,86.87,87.23,86.25,86.49,1423531.0,75.5643,75.8774,75.025,75.2337,1423531.0
2020-05-15 11:00:00,86.48,86.51,85.77,86.08,1467216.0,75.225,75.2511,74.6074,74.8771,1467216.0
2020-05-15 11:30:00,86.08,86.11,85.52,85.93,1131631.0,74.8771,74.9032,74.39,74.7466,1131631.0
2020-05-15 12:00:00,85.92,86.48,85.82,86.14,1352341.0,74.7379,75.225,74.6509,74.9293,1352341.0
2020-05-15 12:30:00,86.15,86.35,85.72,85.86,1284863.0,74.938,75.1119,74.5639,74.6857,1284863.0
2020-05-15 13:00:00,85.86,86.03,85.71,85.98,1195424.0,74.6857,74.8336,74.5552,74.7901,1195424.0
2020-05-15 13:30:00,85.97,86.1,85.81,85.96,1123403.0,74.7814,74.8945,74.6422,74.7727,1123403.0
2020-05-15 14:00:00,85.97,86.16,85.85,85.99,1634274.0,74.7814,74.9467,74.677,74.7988,1634274.0
2020-05-15 14:30:00,85.98,86.01,85.46,85.5,1309380.0,74.7901,74.8162,74.3378,74.3726,1309380.0
2020-05-15 15:00:00,85.5,85.89,85.3,85.7,1481163.0,74.3726,74.7118,74.1986,74.5465,1481163.0
2020-05-15 15:30:00,85.7,85.97,85.33,85.9,2481266.0,74.5465,74.7814,74.2247,74.7205,2481266.0
2020-05-18 09:30:00,88.7,89.65,88.39,88.66,4038369.0,77.1561,77.9825,76.8864,77.1213,4038369.0
2020-05-18 10:00:00,88.66,88.83,87.88,88.03,1909300.0,77.1213,77.2692,76.4428,76.5733,1909300.0
2020-05-18 10:30:00,88.06,89.47,88.05,89.3,1739047.0,76.5994,77.8259,76.5907,77.678,1739047.0
2020-05-18 11:00:00,89.31,89.7,89.3,89.48,1536127.0,77.6867,78.026,77.678,77.8346,1536127.0
2020-05-18 11:30:00,89.48,89.65,89.23,89.51,1321901.0,77.8346,77.9825,77.6171,77.8607,1321901.0
2020-05-18 12:00:00,89.5,89.87,89.43,89.77,1371933.0,77.852,78.1738,77.7911,78.0868,1371933.0
2020-05-18 12:30:00,89.76,89.99,89.55,89.81,1291833.0,78.0781,78.2782,77.8955,78.1216,1291833.0
2020-05-18 13:00:00,89.82,89.93,89.67,89.83,978799.0,78.1303,78.226,77.9999,78.139,978799.0
2020-05-18 13:30:00,89.83,90.24,89.52,90.21,1649414.0,78.139,78.4957,77.8694,78.4696,1649414.0
2020-05-18 14:00:00,90.21,90.32,89.92,90.12,1118311.0,78.4696,78.5653,78.2173,78.3913,1118311.0
2020-05-18 14:30:00,90.11,90.7,90.09,90.64,1496685.0,78.3826,78.8958,78.3652,78.8436,1496685.0
2020-05-18 15:00:00,90.63,90.85,90.43,90.79,1533203.0,78.8349,79.0263,78.661,78.9741,1533203.0
2020-05-18 15:30:00,90.78,91.15,90.23,90.29,3560829.0,78.9654,79.2872,78.487,78.5392,3560829.0
2020-05-19 09:30:00,90.05,90.05,88.82,89.64,2774305.0,78.3304,78.3304,77.2605,77.9738,2774305.0
2020-05-19 10:00:00,89.65,90.55,89.39,90.09,1981746.0,77.9825,78.7653,77.7563,78.3652,1981746.0
2020-05-19 10:30:00,90.09,90.44,89.46,90.25,1276063.0,78.3652,78.6697,77.8172,78.5044,1276063.0
2020-05-19 11:00:00,90.25,91.02,90.07,90.92,1159582.0,78.5044,79.1742,78.3478,79.0872,1159582.0
2020-05-19 11:30:00,90.91,91.2,90.45,90.52,1150668.0,79.0785,79.3307,78.6783,78.7392,1150668.0
2020-05-19 12:00:00,90.53,90.87,90.35,90.39,703400.0,78.7479,79.0437,78.5914,78.6262,703400.0
2020-05-19 12:30:00,90.4,90.45,90.16,90.21,594717.0,78.6349,78.6783,78.4261,78.4696,594717.0
2020-05-19 13:00:00,90.23,90.3,90.01,90.09,518923.0,78.487,78.5479,78.2956,78.3652,518923.0
2020-05-19 13:30:00,90.09,90.36,89.92,90.13,694204.0,78.3652,78.6001,78.2173,78.4,694204.0
2020-05-19 14:00:00,90.12,90.18,89.75,89.96,692329.0,78.3913,78.4435,78.0695,78.2521,692329.0
2020-05-19 14:30:00,89.96,90.48,89.43,89.56,1181572.0,78.2521,78.7044,77.7911,77.9042,1181572.0
2020-05-19 15:00:00,89.55,90.5,89.44,89.77,1415993.0,77.8955,78.7218,77.7998,78.0868,1415993.0
2020-05-19 15:30:00,89.76,89.77,88.59,88.65,1763327.0,78.0781,78.0868,77.0604,77.1126,1763327.0
2020-05-20 09:30:00,90.71,91.64,90.37,91.09,2688233.0,78.9045,79.7135,78.6088,79.2351,2688233.0
2020-05-20 10:00:00,91.09,92.39,91.04,92.27,2419053.0,79.2351,80.3659,79.1916,80.2615,2419053.0
2020-05-20 10:30:00,92.27,92.29,91.75,91.8,1523196.0,80.2615,80.2789,79.8092,79.8527,1523196.0
2020-05-20 11:00:00,91.8,92.07,91.39,91.66,1404342.0,79.8527,80.0875,79.496,79.7309,1404342.0
2020-05-20 11:30:00,91.65,91.83,91.4,91.63,806031.0,79.7222,79.8787,79.5047,79.7048,806031.0
2020-05-20 12:00:00,91.63,91.68,91.12,91.44,784106.0,79.7048,79.7483,79.2612,79.5395,784106.0
2020-05-20 12:30:00,91.45,91.49,91.05,91.12,741648.0,79.5482,79.583,79.2003,79.2612,741648.0
2020-05-20 13:00:00,91.12,91.18,90.62,90.75,1135094.0,79.2612,79.3133,78.8262,78.9393,1135094.0
2020-05-20 13:30:00,90.75,91.36,90.69,91.25,851294.0,78.9393,79.4699,78.8871,79.3742,851294.0
2020-05-20 14:00:00,91.25,91.5,90.99,91.24,829316.0,79.3742,79.5917,79.1481,79.3655,829316.0
2020-05-20 14:30:00,91.23,91.5,91.15,91.29,734846.0,79.3568,79.5917,79.2872,79.409,734846.0
2020-05-20 15:00:00,91.3,91.45,91.03,91.43,899794.0,79.4177,79.5482,79.1829,79.5308,899794.0
2020-05-20 15:30:00,91.43,91.44,91.02,91.36,1447902.0,79.5308,79.5395,79.1742,79.4699,1447902.0
2020-05-21 09:30:00,90.27,91.27,90.27,91.15,1393491.0,78.5218,79.3916,78.5218,79.2872,1393491.0
2020-05-21 10:00:00,91.14,91.76,91.12,91.21,1165251.0,79.2785,79.8179,79.2612,79.3394,1165251.0
2020-05-21 10:30:00,91.2,91.2,90.48,90.51,915717.0,79.3307,79.3307,78.7044,78.7305,915717.0
2020-05-21 11:00:00,90.51,90.51,89.87,90.04,858248.0,78.7305,78.7305,78.1738,78.3217,858248.0
2020-05-21 11:30:00,90.04,90.33,89.99,90.2,563686.0,78.3217,78.574,78.2782,78.4609,563686.0
2020-05-21 12:00:00,90.19,90.54,90.18,90.36,596329.0,78.4522,78.7566,78.4435,78.6001,596329.0
2020-05-21 12:30:00,90.37,90.39,90.04,90.08,526732.0,78.6088,78.6262,78.3217,78.3565,526732.0
2020-05-21 13:00:00,90.09,90.45,90.02,90.25,491764.0,78.3652,78.6783,78.3043,78.5044,491764.0
2020-05-21 13:30:00,90.24,90.26,89.99,90.1,667127.0,78.4957,78.5131,78.2782,78.3739,667127.0
2020-05-21 14:00:00,90.12,90.27,89.96,90.04,671687.0,78.3913,78.5218,78.2521,78.3217,671687.0
2020-05-21 14:30:00,90.05,90.08,89.67,89.68,959570.0,78.3304,78.3565,77.9999,78.0086,959570.0
2020-05-21 15:00:00,89.68,90.12,89.68,89.99,860897.0,78.0086,78.3913,78.0086,78.2782,860897.0
2020-05-21 15:30:00,89.98,90.3,89.76,90.16,1466144.0,78.2695,78.5479,78.0781,78.4261,1466144.0
2020-05-22 09:30:00,90.01,90.36,89.18,89.29,1257309.0,78.2956,78.6001,77.5736,77.6693,1257309.0
2020-05-22 10:00:00,89.31,89.37,88.72,89.24,1306608.0,77.6867,77.7389,77.1735,77.6258,1306608.0
2020-05-22 10:30:00,89.25,89.45,88.89,88.97,1052065.0,77.6345,77.8085,77.3214,77.391,1052065.0
2020-05-22 11:00:00,88.97,89.33,88.94,89.29,719291.0,77.391,77.7041,77.3649,77.6693,719291.0
2020-05-22 11:30:00,89.29,89.57,89.21,89.31,715907.0,77.6693,77.9129,77.5997,77.6867,715907.0
2020-05-22 12:00:00,89.32,89.39,89.0,89.21,539240.0,77.6954,77.7563,77.4171,77.5997,539240.0
2020-05-22 12:30:00,89.2,89.7,89.2,89.67,771933.0,77.591,78.026,77.591,77.9999,771933.0
2020-05-22 13:00:00,89.68,89.7,89.21,89.25,553044.0,78.0086,78.026,77.5997,77.6345,553044.0
2020-05-22 13:30:00,89.24,89.38,89.1,89.36,465273.0,77.6258,77.7476,77.504,77.7302,465273.0
2020-05-22 14:00:00,89.34,89.63,89.32,89.55,644498.0,77.7128,77.9651,77.6954,77.8955,644498.0
2020-05-22 14:30:00,89.56,89.56,89.16,89.22,599235.0,77.9042,77.9042,77.5562,77.6084,599235.0
2020-05-22 15:00:00,89.23,89.29,88.92,89.06,860476.0,77.6171,77.6693,77.3475,77.4693,860476.0
2020-05-22 15:30:00,89.06,89.53,89.01,89.47,1160330.0,77.4693,77.8781,77.4258,77.8259,1160330.0
2020-05-26 09:30:00,92.89,93.67,92.61,93.49,3774259.0,80.8008,81.4793,80.5572,81.3227,3774259.0
2020-05-26 10:00:00,93.52,94.0,93.4,93.98,2109434.0,81.3488,81.7663,81.2444,81.7489,2109434.0
2020-05-26 10:30:00,93.97,94.46,93.82,94.42,2184978.0,81.7402,82.1665,81.6098,82.1317,2184978.0
2020-05-26 11:00:00,94.42,94.99,94.35,94.88,1841020.0,82.1317,82.6275,82.0708,82.5318,1841020.0
2020-05-26 11:30:00,94.88,95.17,94.8,95.07,2106326.0,82.5318,82.7841,82.4622,82.6971,2106326.0
2020-05-26 12:00:00,95.07,95.2,94.73,94.95,1418769.0,82.6971,82.8102,82.4013,82.5927,1418769.0
2020-05-26 12:30:00,94.96,95.91,94.95,95.85,1678672.0,82.6014,83.4278,82.5927,83.3756,1678672.0
2020-05-26 13:00:00,95.85,96.78,95.8,96.77,3216608.0,83.3756,84.1845,83.3321,84.1758,3216608.0
2020-05-26 13:30:00,96.76,97.07,96.56,96.9,2107913.0,84.1671,84.4368,83.9932,84.2889,2107913.0
2020-05-26 14:00:00,96.91,97.07,96.1,96.59,2282131.0,84.2976,84.4368,83.593,84.0193,2282131.0
2020-05-26 14:30:00,96.59,96.73,96.13,96.64,2297977.0,84.0193,84.141,83.6191,84.0627,2297977.0
2020-05-26 15:00:00,96.64,97.49,96.46,97.46,2100207.0,84.0627,84.8021,83.9062,84.776,2100207.0
2020-05-26 15:30:00,97.47,97.5,95.5,95.83,4562245.0,84.7847,84.8108,83.0711,83.3582,4562245.0
2020-05-27 09:30:00,102.07,102.58,99.26,99.7,8151357.0,88.7861,89.2297,86.3418,86.7245,8151357.0
2020-05-27 10:00:00,99.69,100.7,99.07,100.04,3028238.0,86.7158,87.5944,86.1765,87.0203,3028238.0
2020-05-27 10:30:00,100.04,100.04,98.8,99.45,2784286.0,87.0203,87.0203,85.9416,86.507,2784286.0
2020-05-27 11:00:00,99.47,100.25,99.35,99.75,1862425.0,86.5244,87.2029,86.4201,86.768,1862425.0
2020-05-27 11:30:00,99.75,100.31,99.35,100.22,1509526.0,86.768,87.2551,86.4201,87.1768,1509526.0
2020-05-27 12:00:00,100.22,100.42,99.99,100.13,1407933.0,87.1768,87.3508,86.9768,87.0985,1407933.0
2020-05-27 12:30:00,100.13,100.3,99.77,100.04,1091011.0,87.0985,87.2464,86.7854,87.0203,1091011.0
2020-05-27 13:00:00,100.04,100.25,99.66,99.79,966112.0,87.0203,87.2029,86.6897,86.8028,966112.0
2020-05-27 13:30:00,99.81,99.97,99.44,99.87,867321.0,86.8202,86.9594,86.4983,86.8724,867321.0
2020-05-27 14:00:00,99.86,100.18,99.77,99.83,1008455.0,86.8637,87.142,86.7854,86.8376,1008455.0
2020-05-27 14:30:00,99.83,100.07,99.66,100.01,1095510.0,86.8376,87.0464,86.6897,86.9942,1095510.0
2020-05-27 15:00:00,100.01,100.86,99.98,100.79,1538967.0,86.9942,87.7335,86.9681,87.6726,1538967.0
2020-05-27 15:30:00,100.78,101.58,100.52,101.34,3601895.0,87.6639,88.3598,87.4378,88.1511,3601895.0
2020-05-28 09:30:00,102.86,102.95,99.92,101.47,3737733.0,89.4732,89.5515,86.9159,88.2641,3737733.0
2020-05-28 10:00:00,101.48,101.52,100.16,100.33,1604293.0,88.2728,88.3076,87.1246,87.2725,1604293.0
2020-05-28 10:30:00,100.32,100.48,99.83,100.01,1514389.0,87.2638,87.403,86.8376,86.9942,1514389.0
2020-05-28 11:00:00,100.02,100.09,99.4,100.09,1490080.0,87.0029,87.0637,86.4635,87.0637,1490080.0
2020-05-28 11:30:00,100.08,100.29,99.89,100.04,1023032.0,87.055,87.2377,86.8898,87.0203,1023032.0
2020-05-28 12:00:00,100.04,100.55,99.99,100.31,1135570.0,87.0203,87.4639,86.9768,87.2551,1135570.0
2020-05-28 12:30:00,100.31,100.96,100.16,100.95,1250168.0,87.2551,87.8205,87.1246,87.8118,1250168.0
2020-05-28 13:00:00,100.95,101.18,100.73,101.13,887344.0,87.8118,88.0119,87.6205,87.9684,887344.0
2020-05-28 13:30:00,101.14,101.29,100.74,100.94,894705.0,87.9771,88.1076,87.6292,87.8031,894705.0
2020-05-28 14:00:00,100.94,100.98,100.36,100.4,756821.0,87.8031,87.8379,87.2986,87.3334,756821.0
2020-05-28 14:30:00,100.41,100.83,100.32,100.79,684251.0,87.3421,87.7074,87.2638,87.6726,684251.0
2020-05-28 15:00:00,100.78,100.97,100.4,100.41,998586.0,87.6639,87.8292,87.3334,87.3421,998586.0
2020-05-28 15:30:00,100.41,100.57,99.4,99.84,2639859.0,87.3421,87.4813,86.4635,86.8463,2639859.0
2020-05-29 09:30:00,98.66,98.98,97.79,98.52,2221621.0,85.8199,86.0982,85.0631,85.6981,2221621.0
2020-05-29 10:00:00,98.52,99.18,98.05,98.42,1396532.0,85.6981,86.2722,85.2892,85.6111,1396532.0
2020-05-29 10:30:00,98.43,98.56,97.91,98.07,1043405.0,85.6198,85.7329,85.1675,85.3066,1043405.0
2020-05-29 11:00:00,98.06,98.54,97.95,98.06,876651.0,85.2979,85.7155,85.2023,85.2979,876651.0
2020-05-29 11:30:00,98.05,98.34,97.85,97.9,749665.0,85.2892,85.5415,85.1153,85.1588,749665.0
2020-05-29 12:00:00,97.92,98.08,97.47,97.48,853043.0,85.1762,85.3153,84.7847,84.7934,853043.0
2020-05-29 12:30:00,97.47,97.93,96.89,97.6,1248839.0,84.7847,85.1849,84.2802,84.8978,1248839.0
2020-05-29 13:00:00,97.61,97.72,97.39,97.51,745990.0,84.9065,85.0022,84.7151,84.8195,745990.0
2020-05-29 13:30:00,97.51,97.58,97.21,97.33,653781.0,84.8195,84.8804,84.5586,84.6629,653781.0
2020-05-29 14:00:00,97.34,97.99,97.16,97.96,1059572.0,84.6716,85.2371,84.5151,85.211,1059572.0
2020-05-29 14:30:00,97.94,98.31,96.77,98.29,1502566.0,85.1936,85.5154,84.1758,85.498,1502566.0
2020-05-29 15:00:00,98.29,98.85,97.94,98.03,1514760.0,85.498,85.9851,85.1936,85.2718,1514760.0
2020-05-29 15:30:00,98.01,98.15,97.17,97.25,2336791.0,85.2544,85.3762,84.5238,84.5934,2336791.0
2020-06-01 09:30:00,97.94,98.64,97.38,98.57,1671461.0,85.1936,85.8025,84.7064,85.7416,1671461.0
2020-06-01 10:00:00,98.59,99.34,98.44,99.16,1307248.0,85.759,86.4114,85.6285,86.2548,1307248.0
2020-06-01 10:30:00,99.18,99.51,99.07,99.28,874481.0,86.2722,86.5592,86.1765,86.3592,874481.0
2020-06-01 11:00:00,99.3,99.52,98.84,99.12,895122.0,86.3766,86.5679,85.9764,86.22,895122.0
2020-06-01 11:30:00,99.12,99.36,98.89,99.09,596087.0,86.22,86.4288,86.0199,86.1939,596087.0
2020-06-01 12:00:00,99.08,99.18,98.75,98.86,556348.0,86.1852,86.2722,85.8981,85.9938,556348.0
2020-06-01 12:30:00,98.87,99.01,98.47,98.72,589437.0,86.0025,86.1243,85.6546,85.872,589437.0
2020-06-01 13:00:00,98.72,99.36,98.67,99.22,644486.0,85.872,86.4288,85.8286,86.307,644486.0
2020-06-01 13:30:00,99.21,99.49,98.91,98.98,817006.0,86.2983,86.5418,86.0373,86.0982,817006.0
2020-06-01 14:00:00,98.98,99.04,98.36,98.38,693269.0,86.0982,86.1504,85.5589,85.5763,693269.0
2020-06-01 14:30:00,98.37,98.71,98.2,98.67,870296.0,85.5676,85.8633,85.4197,85.8286,870296.0
2020-06-01 15:00:00,98.68,98.84,98.33,98.62,769615.0,85.8373,85.9764,85.5328,85.7851,769615.0
2020-06-01 15:30:00,98.62,98.91,98.5,98.59,1092205.0,85.7851,86.0373,85.6807,85.759,1092205.0
2020-06-02 09:30:00,100.28,100.35,99.53,100.1,1911715.0,87.229,87.2899,86.5766,87.0724,1911715.0
2020-06-02 10:00:00,100.09,100.42,99.86,100.13,1352778.0,87.0637,87.3508,86.8637,87.0985,1352778.0
2020-06-02 10:30:00,100.13,100.22,99.46,99.73,1351206.0,87.0985,87.1768,86.5157,86.7506,1351206.0
2020-06-02 11:00:00,99.74,99.76,99.16,99.37,764643.0,86.7593,86.7767,86.2548,86.4375,764643.0
2020-06-02 11:30:00,99.38,99.42,98.86,98.93,824389.0,86.4462,86.4809,85.9938,86.0547,824389.0
2020-06-02 12:00:00,98.93,99.1,98.66,99.04,851535.0,86.0547,86.2026,85.8199,86.1504,851535.0
2020-06-02 12:30:00,99.05,99.41,98.89,99.27,728158.0,86.1591,86.4722,86.0199,86.3505,728158.0
2020-06-02 13:00:00,99.27,99.61,99.25,99.47,669295.0,86.3505,86.6462,86.3331,86.5244,669295.0
2020-06-02 13:30:00,99.48,99.53,98.65,98.83,1068725.0,86.5331,86.5766,85.8112,85.9677,1068725.0
2020-06-02 14:00:00,98.83,98.83,98.27,98.34,1229331.0,85.9677,85.9677,85.4806,85.5415,1229331.0
2020-06-02 14:30:00,98.33,98.54,97.92,98.49,1374789.0,85.5328,85.7155,85.1762,85.672,1374789.0
2020-06-02 15:00:00,98.48,98.66,98.02,98.24,1059773.0,85.6633,85.8199,85.2631,85.4545,1059773.0
2020-06-02 15:30:00,98.25,99.2,98.15,98.98,1788135.0,85.4632,86.2896,85.3762,86.0982,1788135.0
2020-06-03 09:30:00,101.58,102.49,101.06,102.44,3072771.0,88.3598,89.1514,87.9075,89.1079,3072771.0
2020-06-03 10:00:00,102.45,103.63,102.42,103.55,3036882.0,89.1166,90.143,89.0905,90.0734,3036882.0
2020-06-03 10:30:00,103.53,103.97,103.18,103.87,1996986.0,90.056,90.4388,89.7516,90.3518,1996986.0
2020-06-03 11:00:00,103.86,104.63,103.72,104.25,2107675.0,90.3431,91.0129,90.2213,90.6823,2107675.0
2020-06-03 11:30:00,104.25,104.47,103.86,104.11,1276383.0,90.6823,90.8737,90.3431,90.5606,1276383.0
2020-06-03 12:00:00,104.1,104.19,103.74,103.86,984480.0,90.5519,90.6302,90.2387,90.3431,984480.0
2020-06-03 12:30:00,103.86,104.17,103.74,103.98,824765.0,90.3431,90.6128,90.2387,90.4475,824765.0
2020-06-03 13:00:00,103.98,104.12,103.76,103.77,638196.0,90.4475,90.5693,90.2561,90.2648,638196.0
2020-06-03 13:30:00,103.78,103.82,103.47,103.73,719318.0,90.2735,90.3083,90.0039,90.23,719318.0
2020-06-03 14:00:00,103.74,104.35,103.72,104.27,777505.0,90.2387,90.7693,90.2213,90.6997,777505.0
2020-06-03 14:30:00,104.27,104.52,104.07,104.16,1215504.0,90.6997,90.9172,90.5258,90.6041,1215504.0
2020-06-03 15:00:00,104.16,104.73,104.06,104.55,1131942.0,90.6041,91.0999,90.5171,90.9433,1131942.0
2020-06-03 15:30:00,104.55,104.92,104.17,104.29,2660065.0,90.9433,91.2651,90.6128,90.7171,2660065.0
2020-06-04 09:30:00,103.82,104.81,102.79,104.81,2436966.0,90.3083,91.1695,89.4124,91.1695,2436966.0
2020-06-04 10:00:00,104.82,106.08,104.74,105.76,3062952.0,91.1782,92.2742,91.1086,91.9958,3062952.0
2020-06-04 10:30:00,105.76,106.48,105.48,106.28,1659271.0,91.9958,92.6221,91.7523,92.4481,1659271.0
2020-06-04 11:00:00,106.28,106.41,105.3,105.5,1879698.0,92.4481,92.5612,91.5957,91.7697,1879698.0
2020-06-04 11:30:00,105.5,105.88,105.42,105.52,907258.0,91.7697,92.1002,91.7001,91.7871,907258.0
2020-06-04 12:00:00,105.51,105.97,105.43,105.61,1051742.0,91.7784,92.1785,91.7088,91.8653,1051742.0
2020-06-04 12:30:00,105.62,105.63,104.88,105.13,932996.0,91.874,91.8827,91.2304,91.4478,932996.0
2020-06-04 13:00:00,105.13,105.45,105.11,105.28,829039.0,91.4478,91.7262,91.4304,91.5783,829039.0
2020-06-04 13:30:00,105.29,105.9,105.23,105.73,775319.0,91.587,92.1176,91.5348,91.9697,775319.0
2020-06-04 14:00:00,105.73,105.98,105.6,105.85,1033460.0,91.9697,92.1872,91.8566,92.0741,1033460.0
2020-06-04 14:30:00,105.86,106.03,105.45,105.53,1520550.0,92.0828,92.2307,91.7262,91.7958,1520550.0
2020-06-04 15:00:00,105.54,106.25,105.19,106.24,1936444.0,91.8045,92.4221,91.5,92.4134,1936444.0
2020-06-04 15:30:00,106.24,106.61,106.06,106.42,3104093.0,92.4134,92.7352,92.2568,92.5699,3104093.0
2020-06-05 09:30:00,114.93,115.77,109.91,110.13,7138468.0,99.9724,100.7031,95.6057,95.7971,7138468.0
2020-06-05 10:00:00,110.14,110.8,109.53,109.98,3923640.0,95.8058,96.3799,95.2752,95.6666,3923640.0
2020-06-05 10:30:00,109.98,111.39,109.77,111.0,3175422.0,95.6666,96.8931,95.4839,96.5539,3175422.0
2020-06-05 11:00:00,111.0,111.41,110.82,111.38,2605005.0,96.5539,96.9105,96.3973,96.8844,2605005.0
2020-06-05 11:30:00,111.38,111.68,110.72,110.84,1675573.0,96.8844,97.1454,96.3103,96.4147,1675573.0
2020-06-05 12:00:00,110.86,111.09,109.72,110.57,1435732.0,96.4321,96.6321,95.4404,96.1798,1435732.0
2020-06-05 12:30:00,110.58,111.24,110.52,110.66,1480507.0,96.1885,96.7626,96.1363,96.2581,1480507.0
2020-06-05 13:00:00,110.66,111.44,110.65,111.43,1317335.0,96.2581,96.9366,96.2494,96.9279,1317335.0
2020-06-05 13:30:00,111.42,111.58,111.0,111.24,1488746.0,96.9192,97.0584,96.5539,96.7626,1488746.0
2020-06-05 14:00:00,111.24,111.53,110.95,111.02,2191669.0,96.7626,97.0149,96.5104,96.5713,2191669.0
2020-06-05 14:30:00,111.01,111.28,110.5,111.03,1293838.0,96.5626,96.7974,96.1189,96.58,1293838.0
2020-06-05 15:00:00,111.03,111.63,110.66,111.6,2096315.0,96.58,97.1019,96.2581,97.0758,2096315.0
2020-06-05 15:30:00,111.61,111.61,110.99,111.12,3589335.0,97.0845,97.0845,96.5452,96.6582,3589335.0
2020-06-08 09:30:00,113.41,114.19,112.67,113.42,3480700.0,98.6502,99.3287,98.0065,98.6589,3480700.0
2020-06-08 10:00:00,113.42,113.5,112.25,112.32,1858330.0,98.6589,98.7285,97.6412,97.7021,1858330.0
2020-06-08 10:30:00,112.32,113.51,112.07,113.34,1499594.0,97.7021,98.7372,97.4846,98.5893,1499594.0
2020-06-08 11:00:00,113.34,113.66,112.9,112.91,1023742.0,98.5893,98.8677,98.2066,98.2153,1023742.0
2020-06-08 11:30:00,112.93,113.0,112.54,112.73,870069.0,98.2327,98.2936,97.8934,98.0587,870069.0
2020-06-08 12:00:00,112.72,112.92,112.46,112.64,734782.0,98.05,98.224,97.8238,97.9804,734782.0
2020-06-08 12:30:00,112.64,113.11,112.53,112.55,831143.0,97.9804,98.3893,97.8847,97.9021,831143.0
2020-06-08 13:00:00,112.56,112.63,112.2,112.44,1001498.0,97.9108,97.9717,97.5977,97.8065,1001498.0
2020-06-08 13:30:00,112.43,112.76,112.16,112.68,1062670.0,97.7978,98.0848,97.5629,98.0152,1062670.0
2020-06-08 14:00:00,112.68,112.76,112.13,112.15,667805.0,98.0152,98.0848,97.5368,97.5542,667805.0
2020-06-08 14:30:00,112.15,112.3,111.94,112.13,899472.0,97.5542,97.6847,97.3715,97.5368,899472.0
2020-06-08 15:00:00,112.13,112.57,111.94,112.47,861617.0,97.5368,97.9195,97.3715,97.8325,861617.0
2020-06-08 15:30:00,112.47,113.5,112.4,113.47,2385724.0,97.8325,98.7285,97.7717,98.7024,2385724.0
2020-06-09 09:30:00,110.65,111.22,109.81,110.29,2079554.0,96.2494,96.7452,95.5187,95.9363,2079554.0
2020-06-09 10:00:00,110.29,110.39,109.31,109.89,1559818.0,95.9363,96.0232,95.0838,95.5883,1559818.0
2020-06-09 10:30:00,109.87,110.01,109.01,109.49,1623637.0,95.5709,95.6927,94.8229,95.2404,1623637.0
2020-06-09 11:00:00,109.48,110.64,109.37,110.28,1075329.0,95.2317,96.2407,95.136,95.9276,1075329.0
2020-06-09 11:30:00,110.28,110.31,109.92,110.01,699811.0,95.9276,95.9537,95.6144,95.6927,699811.0
2020-06-09 12:00:00,110.01,110.34,109.54,110.32,703646.0,95.6927,95.9798,95.2839,95.9624,703646.0
2020-06-09 12:30:00,110.33,110.7,110.2,110.68,596306.0,95.9711,96.2929,95.858,96.2755,596306.0
2020-06-09 13:00:00,110.68,111.2,110.58,111.15,599328.0,96.2755,96.7278,96.1885,96.6843,599328.0
2020-06-09 13:30:00,111.15,111.32,110.97,111.21,610147.0,96.6843,96.8322,96.5278,96.7365,610147.0
2020-06-09 14:00:00,111.21,111.23,110.73,110.78,581608.0,96.7365,96.7539,96.319,96.3625,581608.0
2020-06-09 14:30:00,110.78,111.35,110.74,111.34,572174.0,96.3625,96.8583,96.3277,96.8496,572174.0
2020-06-09 15:00:00,111.34,111.63,111.12,111.54,670433.0,96.8496,97.1019,96.6582,97.0236,670433.0
2020-06-09 15:30:00,111.53,111.54,110.49,110.57,1638737.0,97.0149,97.0236,96.1102,96.1798,1638737.0
2020-06-10 09:30:00,110.46,110.51,108.15,108.73,2347295.0,96.0841,96.1276,94.0748,94.5793,2347295.0
2020-06-10 10:00:00,108.73,108.76,107.38,107.75,1679934.0,94.5793,94.6054,93.405,93.7268,1679934.0
2020-06-10 10:30:00,107.75,108.48,107.67,108.12,1101276.0,93.7268,94.3618,93.6572,94.0487,1101276.0
2020-06-10 11:00:00,108.08,108.64,107.96,108.12,890354.0,94.0139,94.501,93.9095,94.0487,890354.0
2020-06-10 11:30:00,108.13,108.88,107.87,108.83,866470.0,94.0574,94.7098,93.8312,94.6663,866470.0
2020-06-10 12:00:00,108.84,109.11,108.38,108.41,653219.0,94.675,94.9098,94.2748,94.3009,653219.0
2020-06-10 12:30:00,108.4,108.53,108.0,108.5,714661.0,94.2922,94.4053,93.9443,94.3792,714661.0
2020-06-10 13:00:00,108.5,108.73,108.33,108.54,559750.0,94.3792,94.5793,94.2313,94.414,559750.0
2020-06-10 13:30:00,108.54,108.62,108.3,108.49,582606.0,94.414,94.4836,94.2053,94.3705,582606.0
2020-06-10 14:00:00,108.47,109.66,108.02,108.57,1294967.0,94.3531,95.3883,93.9617,94.4401,1294967.0
2020-06-10 14:30:00,108.56,108.57,106.65,106.97,2105498.0,94.4314,94.4401,92.77,93.0483,2105498.0
2020-06-10 15:00:00,106.97,107.07,106.05,107.0,2005052.0,93.0483,93.1353,92.2481,93.0744,2005052.0
2020-06-10 15:30:00,106.98,107.05,105.85,106.03,3124803.0,93.057,93.1179,92.0741,92.2307,3124803.0
2020-06-11 09:30:00,100.07,101.58,99.01,101.07,4760146.0,87.0464,88.3598,86.1243,87.9162,4760146.0
2020-06-11 10:00:00,101.07,101.54,100.63,100.87,2307740.0,87.9162,88.325,87.5335,87.7422,2307740.0
2020-06-11 10:30:00,100.88,101.24,100.5,100.58,2269047.0,87.7509,88.0641,87.4204,87.49,2269047.0
2020-06-11 11:00:00,100.57,100.58,99.41,99.73,2177836.0,87.4813,87.49,86.4722,86.7506,2177836.0
2020-06-11 11:30:00,99.73,99.83,98.8,99.25,1759374.0,86.7506,86.8376,85.9416,86.3331,1759374.0
2020-06-11 12:00:00,99.23,99.36,98.65,98.9,1446526.0,86.3157,86.4288,85.8112,86.0286,1446526.0
2020-06-11 12:30:00,98.89,99.48,98.33,98.84,1268016.0,86.0199,86.5331,85.5328,85.9764,1268016.0
2020-06-11 13:00:00,98.83,99.44,98.66,99.24,1214831.0,85.9677,86.4983,85.8199,86.3244,1214831.0
2020-06-11 13:30:00,99.26,99.36,98.38,98.58,1305275.0,86.3418,86.4288,85.5763,85.7503,1305275.0
2020-06-11 14:00:00,98.57,98.62,98.01,98.39,1132116.0,85.7416,85.7851,85.2544,85.585,1132116.0
2020-06-11 14:30:00,98.39,98.53,97.15,97.33,1589415.0,85.585,85.7068,84.5064,84.6629,1589415.0
2020-06-11 15:00:00,97.34,97.7,96.82,96.86,1697549.0,84.6716,84.9848,84.2193,84.2541,1697549.0
2020-06-11 15:30:00,96.86,97.96,96.54,97.22,4101492.0,84.2541,85.211,83.9758,84.5673,4101492.0
2020-06-12 09:30:00,100.84,101.13,99.0,99.47,3484808.0,87.7161,87.9684,86.1156,86.5244,3484808.0
2020-06-12 10:00:00,99.48,100.42,99.45,99.66,1567251.0,86.5331,87.3508,86.507,86.6897,1567251.0
2020-06-12 10:30:00,99.65,99.79,98.0,98.04,1576140.0,86.681,86.8028,85.2458,85.2805,1576140.0
2020-06-12 11:00:00,98.03,98.95,97.38,98.25,1569724.0,85.2718,86.0721,84.7064,85.4632,1569724.0
2020-06-12 11:30:00,98.21,99.52,98.0,99.52,1082702.0,85.4284,86.5679,85.2458,86.5679,1082702.0
2020-06-12 12:00:00,99.53,100.0,98.97,99.1,1061913.0,86.5766,86.9855,86.0895,86.2026,1061913.0
2020-06-12 12:30:00,99.08,99.21,98.48,99.1,891354.0,86.1852,86.2983,85.6633,86.2026,891354.0
2020-06-12 13:00:00,99.14,99.23,98.43,98.49,1094288.0,86.2374,86.3157,85.6198,85.672,1094288.0
2020-06-12 13:30:00,98.49,98.63,97.33,97.5,1249530.0,85.672,85.7938,84.6629,84.8108,1249530.0
2020-06-12 14:00:00,97.51,98.62,97.45,98.47,926615.0,84.8195,85.7851,84.7673,85.6546,926615.0
2020-06-12 14:30:00,98.44,99.02,97.95,98.65,972497.0,85.6285,86.133,85.2023,85.8112,972497.0
2020-06-12 15:00:00,98.65,99.47,98.23,98.7,1070694.0,85.8112,86.5244,85.4458,85.8546,1070694.0
2020-06-12 15:30:00,98.69,100.18,98.5,99.84,2156554.0,85.846,87.142,85.6807,86.8463,2156554.0
2020-06-15 09:30:00,96.42,97.37,95.87,96.99,2457754.0,83.8714,84.6977,83.393,84.3672,2457754.0
2020-06-15 10:00:00,97.02,97.33,96.73,97.01,1301930.0,84.3933,84.6629,84.141,84.3846,1301930.0
2020-06-15 10:30:00,97.0,98.2,96.85,97.99,1013160.0,84.3759,85.4197,84.2454,85.2371,1013160.0
2020-06-15 11:00:00,98.02,98.74,97.89,98.3,1059164.0,85.2631,85.8894,85.1501,85.5067,1059164.0
2020-06-15 11:30:00,98.3,98.47,97.91,98.24,731084.0,85.5067,85.6546,85.1675,85.4545,731084.0
2020-06-15 12:00:00,98.23,99.37,98.17,99.24,903715.0,85.4458,86.4375,85.3936,86.3244,903715.0
2020-06-15 12:30:00,99.24,99.68,99.01,99.56,794462.0,86.3244,86.7071,86.1243,86.6027,794462.0
2020-06-15 13:00:00,99.56,99.94,99.31,99.37,738397.0,86.6027,86.9333,86.3853,86.4375,738397.0
2020-06-15 13:30:00,99.35,99.38,98.84,98.95,630495.0,86.4201,86.4462,85.9764,86.0721,630495.0
2020-06-15 14:00:00,98.97,101.43,98.97,101.2,1997219.0,86.0895,88.2294,86.0895,88.0293,1997219.0
2020-06-15 14:30:00,101.21,101.25,100.52,100.59,957203.0,88.038,88.0728,87.4378,87.4987,957203.0
2020-06-15 15:00:00,100.59,101.37,100.45,100.49,1223259.0,87.4987,88.1772,87.3769,87.4117,1223259.0
2020-06-15 15:30:00,100.5,101.33,99.74,101.32,2557552.0,87.4204,88.1424,86.7593,88.1337,2557552.0
2020-06-16 09:30:00,105.37,105.68,103.5,104.12,2682906.0,91.6566,91.9262,90.03,90.5693,2682906.0
2020-06-16 10:00:00,104.14,104.54,103.49,104.04,1453678.0,90.5867,90.9346,90.0213,90.4997,1453678.0
2020-06-16 10:30:00,104.08,104.21,100.13,100.35,1913019.0,90.5345,90.6475,87.0985,87.2899,1913019.0
2020-06-16 11:00:00,100.32,102.17,99.31,101.89,1672451.0,87.2638,88.873,86.3853,88.6295,1672451.0
2020-06-16 11:30:00,101.88,102.3,101.46,101.8,988348.0,88.6208,88.9861,88.2554,88.5512,988348.0
2020-06-16 12:00:00,101.83,102.52,101.48,102.45,718177.0,88.5773,89.1775,88.2728,89.1166,718177.0
2020-06-16 12:30:00,102.44,103.27,102.42,102.89,877426.0,89.1079,89.8299,89.0905,89.4993,877426.0
2020-06-16 13:00:00,102.87,103.18,102.52,102.95,623927.0,89.4819,89.7516,89.1775,89.5515,623927.0
2020-06-16 13:30:00,102.94,102.99,102.01,102.21,599156.0,89.5428,89.5863,88.7339,88.9078,599156.0
2020-06-16 14:00:00,102.22,103.21,102.15,102.91,745323.0,88.9165,89.7777,88.8556,89.5167,745323.0
2020-06-16 14:30:00,102.9,103.23,102.29,102.45,686037.0,89.508,89.7951,88.9774,89.1166,686037.0
2020-06-16 15:00:00,102.45,102.53,101.44,101.98,1011803.0,89.1166,89.1862,88.2381,88.7078,1011803.0
2020-06-16 15:30:00,101.99,102.27,101.3,102.12,2340228.0,88.7165,88.96,88.1163,88.8296,2340228.0
2020-06-17 09:30:00,102.53,102.54,100.94,101.33,1611635.0,89.1862,89.1949,87.8031,88.1424,1611635.0
2020-06-17 10:00:00,101.33,101.48,100.3,100.42,1193517.0,88.1424,88.2728,87.2464,87.3508,1193517.0
2020-06-17 10:30:00,100.41,100.92,100.28,100.6,779809.0,87.3421,87.7857,87.229,87.5074,779809.0
2020-06-17 11:00:00,100.62,100.9,100.34,100.58,750415.0,87.5248,87.7683,87.2812,87.49,750415.0
2020-06-17 11:30:00,100.58,101.07,100.36,100.85,591430.0,87.49,87.9162,87.2986,87.7248,591430.0
2020-06-17 12:00:00,100.84,100.99,100.56,100.63,515576.0,87.7161,87.8466,87.4726,87.5335,515576.0
2020-06-17 12:30:00,100.62,101.0,100.51,100.75,392607.0,87.5248,87.8553,87.4291,87.6379,392607.0
2020-06-17 13:00:00,100.77,100.87,100.64,100.75,394865.0,87.6552,87.7422,87.5422,87.6379,394865.0
2020-06-17 13:30:00,100.75,101.0,100.68,100.69,428838.0,87.6379,87.8553,87.577,87.5857,428838.0
2020-06-17 14:00:00,100.69,100.93,100.55,100.71,469153.0,87.5857,87.7944,87.4639,87.6031,469153.0
2020-06-17 14:30:00,100.69,100.99,100.46,100.49,600130.0,87.5857,87.8466,87.3856,87.4117,600130.0
2020-06-17 15:00:00,100.5,100.5,99.56,99.78,1169231.0,87.4204,87.4204,86.6027,86.7941,1169231.0
2020-06-17 15:30:00,99.8,99.86,99.21,99.45,2286938.0,86.8115,86.8637,86.2983,86.507,2286938.0
2020-06-18 09:30:00,98.67,99.95,98.13,99.25,1812404.0,85.8286,86.942,85.3588,86.3331,1812404.0
2020-06-18 10:00:00,99.27,100.52,99.27,100.03,1535123.0,86.3505,87.4378,86.3505,87.0116,1535123.0
2020-06-18 10:30:00,100.04,100.27,99.27,99.61,1036663.0,87.0203,87.2203,86.3505,86.6462,1036663.0
2020-06-18 11:00:00,99.63,99.82,99.01,99.21,774986.0,86.6636,86.8289,86.1243,86.2983,774986.0
2020-06-18 11:30:00,99.21,99.49,98.6,98.81,789679.0,86.2983,86.5418,85.7677,85.9503,789679.0
2020-06-18 12:00:00,98.81,99.32,98.57,99.13,658530.0,85.9503,86.394,85.7416,86.2287,658530.0
2020-06-18 12:30:00,99.13,99.2,98.71,98.92,745270.0,86.2287,86.2896,85.8633,86.046,745270.0
2020-06-18 13:00:00,98.92,99.08,98.76,99.08,574183.0,86.046,86.1852,85.9068,86.1852,574183.0
2020-06-18 13:30:00,99.07,99.26,98.89,98.92,571725.0,86.1765,86.3418,86.0199,86.046,571725.0
2020-06-18 14:00:00,98.94,99.1,98.47,98.93,916914.0,86.0634,86.2026,85.6546,86.0547,916914.0
2020-06-18 14:30:00,98.94,99.17,98.56,98.61,657175.0,86.0634,86.2635,85.7329,85.7764,657175.0
2020-06-18 15:00:00,98.61,98.69,98.29,98.6,869470.0,85.7764,85.846,85.498,85.7677,869470.0
2020-06-18 15:30:00,98.61,99.06,98.5,98.99,1665177.0,85.7764,86.1678,85.6807,86.1069,1665177.0
2020-06-19 09:30:00,100.53,100.6,98.92,99.04,4294204.0,87.4465,87.5074,86.046,86.1504,4294204.0
2020-06-19 10:00:00,99.03,99.26,98.69,99.12,1691255.0,86.1417,86.3418,85.846,86.22,1691255.0
2020-06-19 10:30:00,99.13,99.19,98.45,98.65,1320599.0,86.2287,86.2809,85.6372,85.8112,1320599.0
2020-06-19 11:00:00,98.66,98.97,98.43,98.65,1000704.0,85.8199,86.0895,85.6198,85.8112,1000704.0
2020-06-19 11:30:00,98.65,98.67,98.29,98.41,885099.0,85.8112,85.8286,85.498,85.6024,885099.0
2020-06-19 12:00:00,98.42,98.44,97.22,97.7,2001977.0,85.6111,85.6285,84.5673,84.9848,2001977.0
2020-06-19 12:30:00,97.69,98.12,97.37,98.04,982883.0,84.9761,85.3501,84.6977,85.2805,982883.0
2020-06-19 13:00:00,98.04,98.16,97.35,97.42,868840.0,85.2805,85.3849,84.6803,84.7412,868840.0
2020-06-19 13:30:00,97.42,97.5,97.0,97.01,1203614.0,84.7412,84.8108,84.3759,84.3846,1203614.0
2020-06-19 14:00:00,97.02,97.26,96.73,97.02,1751339.0,84.3933,84.6021,84.141,84.3933,1751339.0
2020-06-19 14:30:00,97.03,97.78,96.86,97.7,1170374.0,84.402,85.0544,84.2541,84.9848,1170374.0
2020-06-19 15:00:00,97.7,97.95,97.35,97.56,1373802.0,84.9848,85.2023,84.6803,84.863,1373802.0
2020-06-19 15:30:00,97.56,98.15,97.51,97.77,3776623.0,84.863,85.3762,84.8195,85.0457,3776623.0
2020-06-22 09:30:00,97.25,97.6,96.54,97.27,2016811.0,84.5934,84.8978,83.9758,84.6108,2016811.0
2020-06-22 10:00:00,97.29,97.9,97.08,97.61,1011849.0,84.6282,85.1588,84.4455,84.9065,1011849.0
2020-06-22 10:30:00,97.61,97.61,96.64,96.69,998999.0,84.9065,84.9065,84.0627,84.1062,998999.0
2020-06-22 11:00:00,96.67,97.49,96.6,97.4,824414.0,84.0888,84.8021,84.028,84.7238,824414.0
2020-06-22 11:30:00,97.4,97.43,96.89,97.07,704054.0,84.7238,84.7499,84.2802,84.4368,704054.0
2020-06-22 12:00:00,97.08,97.75,97.07,97.44,740895.0,84.4455,85.0283,84.4368,84.7586,740895.0
2020-06-22 12:30:00,97.45,97.88,97.35,97.72,461733.0,84.7673,85.1414,84.6803,85.0022,461733.0
2020-06-22 13:00:00,97.73,97.95,97.53,97.56,533977.0,85.0109,85.2023,84.8369,84.863,533977.0
2020-06-22 13:30:00,97.56,97.7,97.31,97.58,503793.0,84.863,84.9848,84.6456,84.8804,503793.0
2020-06-22 14:00:00,97.59,97.59,97.2,97.29,453183.0,84.8891,84.8891,84.5499,84.6282,453183.0
2020-06-22 14:30:00,97.3,97.46,97.19,97.4,525264.0,84.6369,84.776,84.5412,84.7238,525264.0
2020-06-22 15:00:00,97.4,97.42,96.7,96.82,1028670.0,84.7238,84.7412,84.1149,84.2193,1028670.0
2020-06-22 15:30:00,96.83,97.2,96.75,96.75,1931307.0,84.228,84.5499,84.1584,84.1584,1931307.0
2020-06-23 09:30:00,98.97,99.97,98.5,99.44,2537745.0,86.0895,86.9594,85.6807,86.4983,2537745.0
2020-06-23 10:00:00,99.43,99.57,98.35,98.94,1336313.0,86.4896,86.6114,85.5502,86.0634,1336313.0
2020-06-23 10:30:00,98.94,99.03,97.86,98.06,1010334.0,86.0634,86.1417,85.124,85.2979,1010334.0
2020-06-23 11:00:00,98.07,98.51,97.86,98.44,796925.0,85.3066,85.6894,85.124,85.6285,796925.0
2020-06-23 11:30:00,98.45,98.69,98.16,98.33,587542.0,85.6372,85.846,85.3849,85.5328,587542.0
2020-06-23 12:00:00,98.34,98.85,98.32,98.41,571251.0,85.5415,85.9851,85.5241,85.6024,571251.0
2020-06-23 12:30:00,98.41,98.48,98.1,98.15,487003.0,85.6024,85.6633,85.3327,85.3762,487003.0
2020-06-23 13:00:00,98.13,98.24,98.04,98.08,390905.0,85.3588,85.4545,85.2805,85.3153,390905.0
2020-06-23 13:30:00,98.09,98.37,97.98,98.28,522810.0,85.324,85.5676,85.2284,85.4893,522810.0
2020-06-23 14:00:00,98.28,98.33,97.89,98.32,509786.0,85.4893,85.5328,85.1501,85.5241,509786.0
2020-06-23 14:30:00,98.31,98.33,98.01,98.27,563438.0,85.5154,85.5328,85.2544,85.4806,563438.0
2020-06-23 15:00:00,98.27,98.42,98.1,98.31,576767.0,85.4806,85.6111,85.3327,85.5154,576767.0
2020-06-23 15:30:00,98.3,98.47,97.85,97.93,1533813.0,85.5067,85.6546,85.1153,85.1849,1533813.0
2020-06-24 09:30:00,96.75,96.84,95.65,95.72,2640748.0,84.1584,84.2367,83.2016,83.2625,2640748.0
2020-06-24 10:00:00,95.72,96.36,95.37,96.2,1631224.0,83.2625,83.8192,82.958,83.68,1631224.0
2020-06-24 10:30:00,96.18,96.28,95.57,95.68,1126834.0,83.6626,83.7496,83.132,83.2277,1126834.0
2020-06-24 11:00:00,95.67,95.94,95.1,95.34,1254695.0,83.219,83.4539,82.7232,82.9319,1254695.0
2020-06-24 11:30:00,95.34,95.43,94.31,94.8,1707723.0,82.9319,83.0102,82.036,82.4622,1707723.0
2020-06-24 12:00:00,94.79,95.36,94.65,95.18,952378.0,82.4535,82.9493,82.3317,82.7928,952378.0
2020-06-24 12:30:00,95.18,95.49,94.97,95.43,800860.0,82.7928,83.0624,82.6101,83.0102,800860.0
2020-06-24 13:00:00,95.42,95.49,94.88,94.89,828949.0,83.0015,83.0624,82.5318,82.5405,828949.0
2020-06-24 13:30:00,94.88,94.89,94.44,94.84,964262.0,82.5318,82.5405,82.1491,82.497,964262.0
2020-06-24 14:00:00,94.86,95.19,94.59,95.06,935251.0,82.5144,82.8015,82.2795,82.6884,935251.0
2020-06-24 14:30:00,95.06,95.24,94.75,94.9,1078440.0,82.6884,82.845,82.4187,82.5492,1078440.0
2020-06-24 15:00:00,94.91,95.6,94.91,94.95,1063776.0,82.5579,83.1581,82.5579,82.5927,1063776.0
2020-06-24 15:30:00,94.95,95.36,94.58,94.72,2441912.0,82.5927,82.9493,82.2708,82.3926,2441912.0
2020-06-25 09:30:00,94.35,95.8,94.26,95.61,3076099.0,82.0708,83.3321,81.9925,83.1668,3076099.0
2020-06-25 10:00:00,95.6,97.89,95.53,97.83,3717446.0,83.1581,85.1501,83.0972,85.0979,3717446.0
2020-06-25 10:30:00,97.84,97.88,96.46,96.72,1804940.0,85.1066,85.1414,83.9062,84.1323,1804940.0
2020-06-25 11:00:00,96.72,97.26,96.44,96.68,1451951.0,84.1323,84.6021,83.8888,84.0975,1451951.0
2020-06-25 11:30:00,96.7,96.71,95.88,96.46,1214656.0,84.1149,84.1236,83.4017,83.9062,1214656.0
2020-06-25 12:00:00,96.45,97.08,96.42,96.72,880244.0,83.8975,84.4455,83.8714,84.1323,880244.0
2020-06-25 12:30:00,96.72,97.41,96.68,97.23,889821.0,84.1323,84.7325,84.0975,84.576,889821.0
2020-06-25 13:00:00,97.25,97.3,96.8,96.97,816062.0,84.5934,84.6369,84.2019,84.3498,816062.0
2020-06-25 13:30:00,96.97,97.14,96.76,96.78,520707.0,84.3498,84.4977,84.1671,84.1845,520707.0
2020-06-25 14:00:00,96.78,97.14,96.64,97.08,939755.0,84.1845,84.4977,84.0627,84.4455,939755.0
2020-06-25 14:30:00,97.07,97.31,96.88,97.05,1266908.0,84.4368,84.6456,84.2715,84.4194,1266908.0
2020-06-25 15:00:00,97.03,98.21,96.95,98.1,1860832.0,84.402,85.4284,84.3324,85.3327,1860832.0
2020-06-25 15:30:00,98.1,98.2,97.63,97.87,2465783.0,85.3327,85.4197,84.9239,85.1327,2465783.0
2020-06-26 09:30:00,95.11,95.37,93.97,94.4,4188762.0,82.7319,82.958,81.7402,82.1143,4188762.0
2020-06-26 10:00:00,94.4,94.46,93.53,93.83,2156904.0,82.1143,82.1665,81.3575,81.6185,2156904.0
2020-06-26 10:30:00,93.81,93.91,92.98,93.24,1921484.0,81.6011,81.688,80.8791,81.1052,1921484.0
2020-06-26 11:00:00,93.25,93.48,92.84,93.04,1823943.0,81.1139,81.314,80.7573,80.9313,1823943.0
2020-06-26 11:30:00,93.05,93.23,92.68,93.06,2087984.0,80.94,81.0965,80.6181,80.9487,2087984.0
2020-06-26 12:00:00,93.07,93.2,92.8,93.17,1314412.0,80.9574,81.0704,80.7225,81.0444,1314412.0
2020-06-26 12:30:00,93.17,93.36,92.9,93.33,1295989.0,81.0444,81.2096,80.8095,81.1835,1295989.0
2020-06-26 13:00:00,93.32,93.53,92.83,92.88,1079920.0,81.1748,81.3575,80.7486,80.7921,1079920.0
2020-06-26 13:30:00,92.89,93.07,92.75,92.77,965524.0,80.8008,80.9574,80.679,80.6964,965524.0
2020-06-26 14:00:00,92.77,92.93,92.52,92.77,1346464.0,80.6964,80.8356,80.4789,80.6964,1346464.0
2020-06-26 14:30:00,92.76,92.84,92.18,92.37,1559583.0,80.6877,80.7573,80.1832,80.3485,1559583.0
2020-06-26 15:00:00,92.36,92.64,92.02,92.16,1907700.0,80.3398,80.5833,80.044,80.1658,1907700.0
2020-06-26 15:30:00,92.16,92.97,92.0,92.6,4155294.0,80.1658,80.8704,80.0266,80.5485,4155294.0
2020-06-29 09:30:00,93.4,94.0,93.03,93.39,1938263.0,81.2444,81.7663,80.9226,81.2357,1938263.0
2020-06-29 10:00:00,93.41,94.08,93.34,93.81,1226049.0,81.2531,81.8359,81.1922,81.6011,1226049.0
2020-06-29 10:30:00,93.81,94.49,93.72,94.02,1542011.0,81.6011,82.1926,81.5228,81.7837,1542011.0
2020-06-29 11:00:00,94.02,94.07,93.19,93.62,1148563.0,81.7837,81.8272,81.0618,81.4358,1148563.0
2020-06-29 11:30:00,93.61,93.64,93.1,93.11,763240.0,81.4271,81.4532,80.9835,80.9922,763240.0
2020-06-29 12:00:00,93.1,93.69,93.09,93.51,810558.0,80.9835,81.4967,80.9748,81.3401,810558.0
2020-06-29 12:30:00,93.51,93.6,93.21,93.22,674781.0,81.3401,81.4184,81.0791,81.0878,674781.0
2020-06-29 13:00:00,93.22,93.61,93.16,93.59,612758.0,81.0878,81.4271,81.0357,81.4097,612758.0
2020-06-29 13:30:00,93.59,93.62,93.1,93.22,620014.0,81.4097,81.4358,80.9835,81.0878,620014.0
2020-06-29 14:00:00,93.23,93.43,92.91,92.93,662930.0,81.0965,81.2705,80.8182,80.8356,662930.0
2020-06-29 14:30:00,92.94,93.05,92.48,92.48,1133096.0,80.8443,80.94,80.4442,80.4442,1133096.0
2020-06-29 15:00:00,92.48,92.57,92.18,92.45,1452910.0,80.4442,80.5224,80.1832,80.4181,1452910.0
2020-06-29 15:30:00,92.44,93.01,92.23,93.01,2257418.0,80.4094,80.9052,80.2267,80.9052,2257418.0
2020-06-30 09:30:00,92.83,94.49,92.57,93.52,1840531.0,80.7486,82.1926,80.5224,81.3488,1840531.0
2020-06-30 10:00:00,93.51,94.13,93.27,94.11,1128429.0,81.3401,81.8794,81.1313,81.862,1128429.0
2020-06-30 10:30:00,94.13,94.26,93.75,94.02,1150399.0,81.8794,81.9925,81.5489,81.7837,1150399.0
2020-06-30 11:00:00,94.03,94.25,93.71,94.13,999708.0,81.7924,81.9838,81.5141,81.8794,999708.0
2020-06-30 11:30:00,94.11,94.21,93.71,94.12,1055728.0,81.862,81.949,81.5141,81.8707,1055728.0
2020-06-30 12:00:00,94.11,94.35,93.91,94.09,743906.0,81.862,82.0708,81.688,81.8446,743906.0
2020-06-30 12:30:00,94.11,94.18,93.41,93.45,787638.0,81.862,81.9229,81.2531,81.2879,787638.0
2020-06-30 13:00:00,93.45,93.78,93.25,93.76,708229.0,81.2879,81.575,81.1139,81.5576,708229.0
2020-06-30 13:30:00,93.76,93.95,93.47,93.95,575030.0,81.5576,81.7228,81.3053,81.7228,575030.0
2020-06-30 14:00:00,93.95,94.08,93.69,94.02,527488.0,81.7228,81.8359,81.4967,81.7837,527488.0
2020-06-30 14:30:00,94.02,94.12,93.86,93.9,581099.0,81.7837,81.8707,81.6446,81.6793,581099.0
2020-06-30 15:00:00,93.89,94.04,93.66,93.9,801780.0,81.6706,81.8011,81.4706,81.6793,801780.0
2020-06-30 15:30:00,93.91,94.66,93.87,93.98,2790278.0,81.688,82.3404,81.6533,81.7489,2790278.0
2020-07-01 09:30:00,94.89,95.37,94.27,95.17,2479063.0,82.5405,82.958,82.0012,82.7841,2479063.0
2020-07-01 10:00:00,95.17,95.71,94.81,94.94,1888687.0,82.7841,83.2538,82.4709,82.584,1888687.0
2020-07-01 10:30:00,94.96,95.28,94.06,94.44,1236817.0,82.6014,82.8797,81.8185,82.1491,1236817.0
2020-07-01 11:00:00,94.45,94.49,93.43,93.55,1217702.0,82.1578,82.1926,81.2705,81.3749,1217702.0
2020-07-01 11:30:00,93.58,94.04,93.54,93.98,778819.0,81.401,81.8011,81.3662,81.7489,778819.0
2020-07-01 12:00:00,93.98,94.36,93.8,94.04,819859.0,81.7489,82.0795,81.5924,81.8011,819859.0
2020-07-01 12:30:00,94.03,94.23,93.59,93.65,1121818.0,81.7924,81.9664,81.4097,81.4619,1121818.0
2020-07-01 13:00:00,93.67,93.8,93.54,93.73,555147.0,81.4793,81.5924,81.3662,81.5315,555147.0
2020-07-01 13:30:00,93.74,93.74,93.32,93.41,756119.0,81.5402,81.5402,81.1748,81.2531,756119.0
2020-07-01 14:00:00,93.41,93.67,93.36,93.38,552185.0,81.2531,81.4793,81.2096,81.227,552185.0
2020-07-01 14:30:00,93.38,93.4,93.03,93.16,917543.0,81.227,81.2444,80.9226,81.0357,917543.0
2020-07-01 15:00:00,93.17,93.63,93.05,93.5,859657.0,81.0444,81.4445,80.94,81.3314,859657.0
2020-07-01 15:30:00,93.5,93.62,93.16,93.27,1523619.0,81.3314,81.4358,81.0357,81.1313,1523619.0
2020-07-02 09:30:00,94.74,94.96,94.15,94.43,2754924.0,83.2105,83.4037,82.6923,82.9382,2754924.0
2020-07-02 10:00:00,94.44,94.71,93.54,93.58,1700813.0,82.947,83.1841,82.1565,82.1916,1700813.0
2020-07-02 10:30:00,93.59,93.64,92.47,92.52,2074235.0,82.2004,82.2443,81.2167,81.2606,2074235.0
2020-07-02 11:00:00,92.53,92.69,91.93,92.59,2654011.0,81.2694,81.4099,80.7424,81.3221,2654011.0
2020-07-02 11:30:00,92.59,92.93,92.2,92.39,1539087.0,81.3221,81.6207,80.9796,81.1465,1539087.0
2020-07-02 12:00:00,92.4,92.48,92.12,92.34,1217651.0,81.1552,81.2255,80.9093,81.1025,1217651.0
2020-07-02 12:30:00,92.34,93.02,92.19,92.98,1636516.0,81.1025,81.6998,80.9708,81.6647,1636516.0
2020-07-02 13:00:00,92.97,93.02,92.58,92.87,714617.0,81.6559,81.6998,81.3133,81.568,714617.0
2020-07-02 13:30:00,92.88,93.5,92.82,93.21,1360090.0,81.5768,82.1214,81.5241,81.8667,1360090.0
2020-07-02 14:00:00,93.2,93.4,93.07,93.33,780535.0,81.8579,82.0335,81.7437,81.9721,780535.0
2020-07-02 14:30:00,93.34,93.56,93.09,93.17,741394.0,81.9808,82.1741,81.7613,81.8315,741394.0
2020-07-02 15:00:00,93.18,93.21,92.71,92.72,780432.0,81.8403,81.8667,81.4275,81.4363,780432.0
2020-07-02 15:30:00,92.72,92.82,92.29,92.69,2057120.0,81.4363,81.5241,81.0586,81.4099,2057120.0
2020-07-06 09:30:00,94.29,95.14,93.64,94.97,3197633.0,82.8152,83.5618,82.2443,83.4125,3197633.0
2020-07-06 10:00:00,94.99,95.2,93.8,93.99,1471268.0,83.43,83.6145,82.3849,82.5517,1471268.0
2020-07-06 10:30:00,93.97,94.48,93.9,94.15,972646.0,82.5342,82.9821,82.4727,82.6923,972646.0
2020-07-06 11:00:00,94.16,94.2,93.83,94.02,894588.0,82.7011,82.7362,82.4112,82.5781,894588.0
2020-07-06 11:30:00,94.03,94.03,93.51,93.55,1024718.0,82.5869,82.5869,82.1302,82.1653,1024718.0
2020-07-06 12:00:00,93.55,94.12,93.48,94.11,699932.0,82.1653,82.6659,82.1038,82.6571,699932.0
2020-07-06 12:30:00,94.1,94.15,93.74,93.88,541063.0,82.6484,82.6923,82.3322,82.4551,541063.0
2020-07-06 13:00:00,93.89,94.13,93.72,94.1,561831.0,82.4639,82.6747,82.3146,82.6484,561831.0
2020-07-06 13:30:00,94.09,94.39,94.08,94.34,535016.0,82.6396,82.9031,82.6308,82.8591,535016.0
2020-07-06 14:00:00,94.34,94.56,94.25,94.41,637622.0,82.8591,83.0524,82.7801,82.9206,637622.0
2020-07-06 14:30:00,94.42,94.63,94.21,94.52,671721.0,82.9294,83.1139,82.745,83.0172,671721.0
2020-07-06 15:00:00,94.51,94.83,94.39,94.52,763808.0,83.0085,83.2895,82.9031,83.0172,763808.0
2020-07-06 15:30:00,94.5,95.1,94.32,94.99,1936862.0,82.9997,83.5267,82.8416,83.43,1936862.0
2020-07-07 09:30:00,93.82,94.1,93.34,93.45,1442660.0,82.4024,82.6484,81.9808,82.0775,1442660.0
2020-07-07 10:00:00,93.45,93.51,92.89,92.92,1488429.0,82.0775,82.1302,81.5856,81.612,1488429.0
2020-07-07 10:30:00,92.92,92.96,92.55,92.85,1325367.0,81.612,81.6471,81.287,81.5505,1325367.0
2020-07-07 11:00:00,92.84,92.93,92.54,92.66,1038543.0,81.5417,81.6207,81.2782,81.3836,1038543.0
2020-07-07 11:30:00,92.65,92.81,92.52,92.64,953461.0,81.3748,81.5153,81.2606,81.366,953461.0
2020-07-07 12:00:00,92.64,92.72,92.53,92.64,737780.0,81.366,81.4363,81.2694,81.366,737780.0
2020-07-07 12:30:00,92.64,92.71,92.46,92.63,726448.0,81.366,81.4275,81.2079,81.3572,726448.0
2020-07-07 13:00:00,92.64,92.9,92.51,92.56,779928.0,81.366,81.5944,81.2519,81.2958,779928.0
2020-07-07 13:30:00,92.55,92.8,92.48,92.72,718744.0,81.287,81.5066,81.2255,81.4363,718744.0
2020-07-07 14:00:00,92.72,92.78,92.48,92.53,788567.0,81.4363,81.489,81.2255,81.2694,788567.0
2020-07-07 14:30:00,92.53,92.53,92.0,92.11,1299057.0,81.2694,81.2694,80.8039,80.9005,1299057.0
2020-07-07 15:00:00,92.11,92.26,92.03,92.23,1030196.0,80.9005,81.0323,80.8303,81.0059,1030196.0
2020-07-07 15:30:00,92.23,92.33,92.03,92.32,2135955.0,81.0059,81.0938,80.8303,81.085,2135955.0
2020-07-08 09:30:00,92.29,93.29,91.95,93.22,2288305.0,81.0586,81.9369,80.76,81.8754,2288305.0
2020-07-08 10:00:00,93.22,93.34,92.34,92.42,1215686.0,81.8754,81.9808,81.1025,81.1728,1215686.0
2020-07-08 10:30:00,92.43,92.65,92.02,92.14,937362.0,81.1816,81.3748,80.8215,80.9269,937362.0
2020-07-08 11:00:00,92.14,92.16,91.8,92.09,1238042.0,80.9269,80.9444,80.6283,80.883,1238042.0
2020-07-08 11:30:00,92.08,92.31,91.95,92.06,633658.0,80.8742,81.0762,80.76,80.8566,633658.0
2020-07-08 12:00:00,92.08,92.2,91.92,92.14,603285.0,80.8742,80.9796,80.7337,80.9269,603285.0
2020-07-08 12:30:00,92.14,92.18,91.96,92.13,438023.0,80.9269,80.962,80.7688,80.9181,438023.0
2020-07-08 13:00:00,92.11,92.16,91.83,91.93,631562.0,80.9005,80.9444,80.6546,80.7424,631562.0
2020-07-08 13:30:00,91.92,92.02,91.82,91.91,518767.0,80.7337,80.8215,80.6458,80.7249,518767.0
2020-07-08 14:00:00,91.91,92.6,91.88,92.47,814053.0,80.7249,81.3309,80.6985,81.2167,814053.0
2020-07-08 14:30:00,92.47,92.65,92.23,92.61,564348.0,81.2167,81.3748,81.0059,81.3397,564348.0
2020-07-08 15:00:00,92.62,93.29,92.49,93.14,1041212.0,81.3485,81.9369,81.2343,81.8052,1041212.0
2020-07-08 15:30:00,93.14,93.33,92.94,93.31,1996738.0,81.8052,81.9721,81.6295,81.9545,1996738.0
2020-07-09 09:30:00,93.6,94.12,92.41,92.74,2742629.0,82.2092,82.6659,81.164,81.4539,2742629.0
2020-07-09 10:00:00,92.73,92.9,92.19,92.36,1277247.0,81.4451,81.5944,80.9708,81.1201,1277247.0
2020-07-09 10:30:00,92.38,92.43,91.33,91.41,2264156.0,81.1377,81.1816,80.2155,80.2857,2264156.0
2020-07-09 11:00:00,91.41,91.53,90.77,91.06,2066133.0,80.2857,80.3911,79.7236,79.9783,2066133.0
2020-07-09 11:30:00,91.07,91.56,90.86,91.34,1695640.0,79.9871,80.4175,79.8027,80.2242,1695640.0
2020-07-09 12:00:00,91.35,91.74,91.33,91.5,981210.0,80.233,80.5756,80.2155,80.3648,981210.0
2020-07-09 12:30:00,91.5,91.6,91.11,91.31,755186.0,80.3648,80.4526,80.0222,80.1979,755186.0
2020-07-09 13:00:00,91.31,91.75,91.18,91.5,1003410.0,80.1979,80.5843,80.0837,80.3648,1003410.0
2020-07-09 13:30:00,91.5,91.54,91.22,91.33,870036.0,80.3648,80.3999,80.1188,80.2155,870036.0
2020-07-09 14:00:00,91.32,91.94,91.29,91.84,998986.0,80.2067,80.7512,80.1803,80.6634,998986.0
2020-07-09 14:30:00,91.84,91.9,91.51,91.68,910156.0,80.6634,80.7161,80.3735,80.5229,910156.0
2020-07-09 15:00:00,91.68,91.75,91.26,91.27,1441015.0,80.5229,80.5843,80.154,80.1628,1441015.0
2020-07-09 15:30:00,91.26,91.47,91.0,91.31,3600377.0,80.154,80.3384,79.9256,80.1979,3600377.0
2020-07-10 09:30:00,92.0,94.07,91.87,93.3,4276640.0,80.8039,82.622,80.6897,81.9457,4276640.0
2020-07-10 10:00:00,93.3,93.7,92.74,93.06,1582343.0,81.9457,82.297,81.4539,81.7349,1582343.0
2020-07-10 10:30:00,93.06,94.24,92.86,94.12,1702775.0,81.7349,82.7713,81.5593,82.6659,1702775.0
2020-07-10 11:00:00,94.13,94.44,93.65,94.38,1143905.0,82.6747,82.947,82.2531,82.8943,1143905.0
2020-07-10 11:30:00,94.36,94.51,93.92,94.4,952670.0,82.8767,83.0085,82.4903,82.9118,952670.0
2020-07-10 12:00:00,94.4,94.65,94.03,94.12,880922.0,82.9118,83.1314,82.5869,82.6659,880922.0
2020-07-10 12:30:00,94.13,94.94,94.01,94.9,1099952.0,82.6747,83.3861,82.5693,83.351,1099952.0
2020-07-10 13:00:00,94.88,94.96,94.63,94.95,1037547.0,83.3334,83.4037,83.1139,83.3949,1037547.0
2020-07-10 13:30:00,94.95,96.04,94.94,95.89,2041636.0,83.3949,84.3523,83.3861,84.2205,2041636.0
2020-07-10 14:00:00,95.87,96.32,95.78,96.3,1747481.0,84.203,84.5982,84.1239,84.5806,1747481.0
2020-07-10 14:30:00,96.3,96.84,96.2,96.69,1833007.0,84.5806,85.0549,84.4928,84.9232,1833007.0
2020-07-10 15:00:00,96.69,96.69,95.82,96.23,1614066.0,84.9232,84.9232,84.159,84.5191,1614066.0
2020-07-10 15:30:00,96.23,96.6,96.16,96.28,3031744.0,84.5191,84.8441,84.4577,84.5631,3031744.0
2020-07-13 09:30:00,98.78,99.26,96.64,96.82,4654779.0,86.7588,87.1804,84.8792,85.0373,4654779.0
2020-07-13 10:00:00,96.83,97.66,96.22,97.41,2331962.0,85.0461,85.7751,84.5104,85.5555,2331962.0
2020-07-13 10:30:00,97.42,97.69,96.75,97.33,1431654.0,85.5643,85.8015,84.9759,85.4853,1431654.0
2020-07-13 11:00:00,97.34,97.39,96.77,97.33,1005805.0,85.4941,85.538,84.9934,85.4853,1005805.0
2020-07-13 11:30:00,97.33,97.44,96.94,97.32,1065207.0,85.4853,85.5819,85.1427,85.4765,1065207.0
2020-07-13 12:00:00,97.31,97.34,96.91,97.22,860730.0,85.4677,85.4941,85.1164,85.3887,860730.0
2020-07-13 12:30:00,97.2,98.27,97.11,98.23,1447003.0,85.3711,86.3109,85.292,86.2757,1447003.0
2020-07-13 13:00:00,98.25,98.5,97.88,98.23,1282087.0,86.2933,86.5129,85.9683,86.2757,1282087.0
2020-07-13 13:30:00,98.24,98.78,98.18,98.56,1196217.0,86.2845,86.7588,86.2318,86.5656,1196217.0
2020-07-13 14:00:00,98.55,98.85,98.28,98.84,1498454.0,86.5568,86.8203,86.3197,86.8115,1498454.0
2020-07-13 14:30:00,98.82,98.86,98.17,98.46,1554224.0,86.7939,86.8291,86.223,86.4778,1554224.0
2020-07-13 15:00:00,98.47,98.59,98.12,98.17,1698334.0,86.4865,86.5919,86.1791,86.223,1698334.0
2020-07-13 15:30:00,98.17,98.44,97.04,97.61,4696106.0,86.223,86.4602,85.2306,85.7312,4696106.0
2020-07-14 09:30:00,98.53,99.95,96.64,99.87,7305409.0,86.5392,87.7864,84.8792,87.7162,7305409.0
2020-07-14 10:00:00,99.87,99.89,98.0,98.6,3469114.0,87.7162,87.7337,86.0737,86.6007,3469114.0
2020-07-14 10:30:00,98.6,99.18,98.03,98.18,2346736.0,86.6007,87.1101,86.1001,86.2318,2346736.0
2020-07-14 11:00:00,98.19,98.32,97.33,97.76,1974821.0,86.2406,86.3548,85.4853,85.8629,1974821.0
2020-07-14 11:30:00,97.75,98.34,97.65,98.24,1349254.0,85.8542,86.3724,85.7663,86.2845,1349254.0
2020-07-14 12:00:00,98.23,98.38,97.55,97.64,1359984.0,86.2757,86.4075,85.6785,85.7575,1359984.0
2020-07-14 12:30:00,97.64,97.82,97.55,97.65,842510.0,85.7575,85.9156,85.6785,85.7663,842510.0
2020-07-14 13:00:00,97.66,97.76,97.33,97.62,1281738.0,85.7751,85.8629,85.4853,85.74,1281738.0
2020-07-14 13:30:00,97.6,97.94,97.45,97.85,1398045.0,85.7224,86.021,85.5907,85.942,1398045.0
2020-07-14 14:00:00,97.85,98.29,97.67,98.01,1759691.0,85.942,86.3284,85.7839,86.0825,1759691.0
2020-07-14 14:30:00,98.01,98.21,97.95,98.17,1266967.0,86.0825,86.2582,86.0298,86.223,1266967.0
2020-07-14 15:00:00,98.17,98.28,97.77,98.05,1960896.0,86.223,86.3197,85.8717,86.1177,1960896.0
2020-07-14 15:30:00,98.05,98.96,98.05,98.21,3984603.0,86.1177,86.9169,86.1177,86.2582,3984603.0
2020-07-15 09:30:00,100.88,101.29,99.47,99.83,3604479.0,88.6033,88.9634,87.3648,87.681,3604479.0
2020-07-15 10:00:00,99.84,99.91,98.92,99.09,1652552.0,87.6898,87.7513,86.8818,87.0311,1652552.0
2020-07-15 10:30:00,99.09,99.52,99.05,99.35,1242925.0,87.0311,87.4088,86.996,87.2594,1242925.0
2020-07-15 11:00:00,99.35,99.49,98.65,98.77,1546463.0,87.2594,87.3824,86.6446,86.75,1546463.0
2020-07-15 11:30:00,98.77,99.31,98.74,99.0,996008.0,86.75,87.2243,86.7237,86.952,996008.0
2020-07-15 12:00:00,98.98,99.39,98.82,99.19,957875.0,86.9345,87.2946,86.7939,87.1189,957875.0
2020-07-15 12:30:00,99.18,99.37,98.95,99.23,731468.0,87.1101,87.277,86.9081,87.1541,731468.0
2020-07-15 13:00:00,99.24,99.71,99.24,99.46,940493.0,87.1628,87.5756,87.1628,87.3561,940493.0
2020-07-15 13:30:00,99.44,99.57,99.27,99.36,546736.0,87.3385,87.4527,87.1892,87.2682,546736.0
2020-07-15 14:00:00,99.36,99.59,99.05,99.39,848922.0,87.2682,87.4702,86.996,87.2946,848922.0
2020-07-15 14:30:00,99.38,99.91,99.33,99.42,1032819.0,87.2858,87.7513,87.2419,87.3209,1032819.0
2020-07-15 15:00:00,99.42,99.76,99.22,99.69,851364.0,87.3209,87.6196,87.1453,87.5581,851364.0
2020-07-15 15:30:00,99.69,100.24,99.64,99.74,3055710.0,87.5581,88.0411,87.5142,87.602,3055710.0
2020-07-16 09:30:00,98.78,99.39,98.55,99.12,1550564.0,86.7588,87.2946,86.5568,87.0574,1550564.0
2020-07-16 10:00:00,99.13,100.25,99.0,100.09,1044460.0,87.0662,88.0499,86.952,87.9094,1044460.0
2020-07-16 10:30:00,100.09,101.1,99.79,100.88,1594536.0,87.9094,88.7965,87.6459,88.6033,1594536.0
2020-07-16 11:00:00,100.87,101.22,100.76,100.97,1264900.0,88.5945,88.9019,88.4979,88.6823,1264900.0
2020-07-16 11:30:00,100.98,101.07,100.27,100.27,750500.0,88.6911,88.7701,88.0675,88.0675,750500.0
2020-07-16 12:00:00,100.3,100.53,100.05,100.52,966557.0,88.0938,88.2958,87.8743,88.2871,966557.0
2020-07-16 12:30:00,100.52,100.58,100.14,100.3,711171.0,88.2871,88.3398,87.9533,88.0938,711171.0
2020-07-16 13:00:00,100.28,100.48,99.92,99.98,498675.0,88.0763,88.2519,87.7601,87.8128,498675.0
2020-07-16 13:30:00,99.97,99.99,99.66,99.71,682123.0,87.804,87.8216,87.5317,87.5756,682123.0
2020-07-16 14:00:00,99.7,99.88,99.63,99.7,544657.0,87.5669,87.7249,87.5054,87.5669,544657.0
2020-07-16 14:30:00,99.68,99.7,99.01,99.09,1139989.0,87.5493,87.5669,86.9608,87.0311,1139989.0
2020-07-16 15:00:00,99.1,99.9,99.1,99.88,797149.0,87.0399,87.7425,87.0399,87.7249,797149.0
2020-07-16 15:30:00,99.87,100.11,99.63,100.03,1954714.0,87.7162,87.927,87.5054,87.8567,1954714.0
2020-07-17 09:30:00,100.0,100.08,99.28,99.72,2045938.0,87.8303,87.9006,87.198,87.5844,2045938.0
2020-07-17 10:00:00,99.71,99.8,98.9,99.09,1419300.0,87.5756,87.6547,86.8642,87.0311,1419300.0
2020-07-17 10:30:00,99.07,99.29,98.96,99.27,1327392.0,87.0135,87.2067,86.9169,87.1892,1327392.0
2020-07-17 11:00:00,99.28,99.38,98.75,98.78,896958.0,87.198,87.2858,86.7325,86.7588,896958.0
2020-07-17 11:30:00,98.78,99.07,98.73,98.99,885232.0,86.7588,87.0135,86.7149,86.9433,885232.0
2020-07-17 12:00:00,98.99,99.14,98.91,98.98,567118.0,86.9433,87.075,86.873,86.9345,567118.0
2020-07-17 12:30:00,98.99,99.04,98.73,98.79,650237.0,86.9433,86.9872,86.7149,86.7676,650237.0
2020-07-17 13:00:00,98.79,98.98,98.71,98.85,727526.0,86.7676,86.9345,86.6973,86.8203,727526.0
2020-07-17 13:30:00,98.85,98.94,98.67,98.7,562787.0,86.8203,86.8993,86.6622,86.6885,562787.0
2020-07-17 14:00:00,98.7,98.78,98.61,98.71,637228.0,86.6885,86.7588,86.6095,86.6973,637228.0
2020-07-17 14:30:00,98.7,98.72,98.43,98.5,756172.0,86.6885,86.7061,86.4514,86.5129,756172.0
2020-07-17 15:00:00,98.5,98.76,98.46,98.62,737110.0,86.5129,86.7412,86.4778,86.6183,737110.0
2020-07-17 15:30:00,98.63,98.71,98.14,98.16,2017902.0,86.6271,86.6973,86.1967,86.2143,2017902.0
2020-07-20 09:30:00,97.51,98.35,97.26,97.7,2079122.0,85.6434,86.3811,85.4238,85.8102,2079122.0
2020-07-20 10:00:00,97.71,98.34,97.56,98.3,1348571.0,85.819,86.3724,85.6873,86.3372,1348571.0
2020-07-20 10:30:00,98.3,98.39,97.89,97.99,884227.0,86.3372,86.4163,85.9771,86.065,884227.0
2020-07-20 11:00:00,97.99,98.27,97.92,97.96,693453.0,86.065,86.3109,86.0035,86.0386,693453.0
2020-07-20 11:30:00,97.96,98.11,97.77,97.85,534233.0,86.0386,86.1704,85.8717,85.942,534233.0
2020-07-20 12:00:00,97.86,97.97,97.7,97.92,568439.0,85.9508,86.0474,85.8102,86.0035,568439.0
2020-07-20 12:30:00,97.93,98.11,97.81,97.9,520683.0,86.0123,86.1704,85.9069,85.9859,520683.0
2020-07-20 13:00:00,97.9,98.08,97.76,97.98,372735.0,85.9859,86.144,85.8629,86.0562,372735.0
2020-07-20 13:30:00,97.98,98.21,97.91,98.15,782868.0,86.0562,86.2582,85.9947,86.2055,782868.0
2020-07-20 14:00:00,98.15,98.15,97.74,97.8,554971.0,86.2055,86.2055,85.8454,85.8981,554971.0
2020-07-20 14:30:00,97.8,97.83,97.55,97.58,480479.0,85.8981,85.9244,85.6785,85.7048,480479.0
2020-07-20 15:00:00,97.59,97.78,97.48,97.64,709537.0,85.7136,85.8805,85.617,85.7575,709537.0
2020-07-20 15:30:00,97.64,97.8,97.27,97.29,1290711.0,85.7575,85.8981,85.4326,85.4501,1290711.0
2020-07-21 09:30:00,97.71,99.5,97.61,98.94,1975122.0,85.819,87.3912,85.7312,86.8993,1975122.0
2020-07-21 10:00:00,98.96,99.19,98.66,98.71,1134144.0,86.9169,87.1189,86.6534,86.6973,1134144.0
2020-07-21 10:30:00,98.7,99.17,98.45,99.16,879064.0,86.6885,87.1014,86.469,87.0926,879064.0
2020-07-21 11:00:00,99.16,99.94,99.13,99.92,1361556.0,87.0926,87.7776,87.0662,87.7601,1361556.0
2020-07-21 11:30:00,99.9,100.02,99.74,99.97,1544817.0,87.7425,87.8479,87.602,87.804,1544817.0
2020-07-21 12:00:00,99.96,100.05,99.42,99.65,934357.0,87.7952,87.8743,87.3209,87.5229,934357.0
2020-07-21 12:30:00,99.64,99.75,99.5,99.72,618011.0,87.5142,87.6108,87.3912,87.5844,618011.0
2020-07-21 13:00:00,99.73,99.86,99.56,99.79,533482.0,87.5932,87.7074,87.4439,87.6459,533482.0
2020-07-21 13:30:00,99.78,99.89,99.61,99.63,533223.0,87.6371,87.7337,87.4878,87.5054,533223.0
2020-07-21 14:00:00,99.62,99.68,99.13,99.39,626912.0,87.4966,87.5493,87.0662,87.2946,626912.0
2020-07-21 14:30:00,99.38,99.68,99.36,99.67,667760.0,87.2858,87.5493,87.2682,87.5405,667760.0
2020-07-21 15:00:00,99.66,99.75,99.34,99.39,677837.0,87.5317,87.6108,87.2507,87.2946,677837.0
2020-07-21 15:30:00,99.4,99.65,99.11,99.42,2028593.0,87.3034,87.5229,87.0487,87.3209,2028593.0
2020-07-22 09:30:00,99.65,100.13,98.94,99.04,2321368.0,87.5229,87.9445,86.8993,86.9872,2321368.0
2020-07-22 10:00:00,99.05,99.13,98.32,98.54,948737.0,86.996,87.0662,86.3548,86.548,948737.0
2020-07-22 10:30:00,98.53,99.1,98.52,98.74,710874.0,86.5392,87.0399,86.5305,86.7237,710874.0
2020-07-22 11:00:00,98.74,98.82,98.26,98.3,760532.0,86.7237,86.7939,86.3021,86.3372,760532.0
2020-07-22 11:30:00,98.3,98.31,97.97,98.1,731973.0,86.3372,86.346,86.0474,86.1616,731973.0
2020-07-22 12:00:00,98.11,98.28,97.9,98.26,577294.0,86.1704,86.3197,85.9859,86.3021,577294.0
2020-07-22 12:30:00,98.25,98.42,97.88,97.91,756134.0,86.2933,86.4426,85.9683,85.9947,756134.0
2020-07-22 13:00:00,97.92,97.92,97.61,97.66,731403.0,86.0035,86.0035,85.7312,85.7751,731403.0
2020-07-22 13:30:00,97.66,97.8,97.53,97.69,557821.0,85.7751,85.8981,85.6609,85.8015,557821.0
2020-07-22 14:00:00,97.69,97.83,97.62,97.8,443348.0,85.8015,85.9244,85.74,85.8981,443348.0
2020-07-22 14:30:00,97.79,98.39,97.7,98.36,795339.0,85.8893,86.4163,85.8102,86.3899,795339.0
2020-07-22 15:00:00,98.36,98.45,98.14,98.37,892466.0,86.3899,86.469,86.1967,86.3987,892466.0
2020-07-22 15:30:00,98.37,98.75,98.31,98.69,1359923.0,86.3987,86.7325,86.346,86.6798,1359923.0
2020-07-23 09:30:00,98.5,99.35,98.38,98.62,1427563.0,86.5129,87.2594,86.4075,86.6183,1427563.0
2020-07-23 10:00:00,98.61,98.91,98.12,98.24,701612.0,86.6095,86.873,86.1791,86.2845,701612.0
2020-07-23 10:30:00,98.25,98.48,98.0,98.13,681198.0,86.2933,86.4953,86.0737,86.1879,681198.0
2020-07-23 11:00:00,98.13,98.29,97.97,98.23,609674.0,86.1879,86.3284,86.0474,86.2757,609674.0
2020-07-23 11:30:00,98.24,98.41,98.05,98.39,547446.0,86.2845,86.4338,86.1177,86.4163,547446.0
2020-07-23 12:00:00,98.38,98.89,98.3,98.81,606195.0,86.4075,86.8554,86.3372,86.7852,606195.0
2020-07-23 12:30:00,98.79,99.23,98.75,98.8,911739.0,86.7676,87.1541,86.7325,86.7764,911739.0
2020-07-23 13:00:00,98.82,98.96,98.68,98.91,528880.0,86.7939,86.9169,86.671,86.873,528880.0
2020-07-23 13:30:00,98.92,99.14,98.53,98.6,677626.0,86.8818,87.075,86.5392,86.6007,677626.0
2020-07-23 14:00:00,98.58,98.73,98.05,98.1,896656.0,86.5832,86.7149,86.1177,86.1616,896656.0
2020-07-23 14:30:00,98.1,98.56,98.0,98.53,631273.0,86.1616,86.5656,86.0737,86.5392,631273.0
2020-07-23 15:00:00,98.55,98.74,98.45,98.64,553042.0,86.5568,86.7237,86.469,86.6359,553042.0
2020-07-23 15:30:00,98.64,99.01,98.35,98.98,1453473.0,86.6359,86.9608,86.3811,86.9345,1453473.0
2020-07-24 09:30:00,99.6,99.8,98.85,99.23,1950069.0,87.479,87.6547,86.8203,87.1541,1950069.0
2020-07-24 10:00:00,99.25,99.51,98.54,98.82,1166663.0,87.1716,87.4,86.548,86.7939,1166663.0
2020-07-24 10:30:00,98.83,98.98,98.47,98.62,763957.0,86.8027,86.9345,86.4865,86.6183,763957.0
2020-07-24 11:00:00,98.64,98.87,98.37,98.47,743016.0,86.6359,86.8379,86.3987,86.4865,743016.0
2020-07-24 11:30:00,98.47,98.58,98.26,98.35,588005.0,86.4865,86.5832,86.3021,86.3811,588005.0
2020-07-24 12:00:00,98.35,98.83,98.3,98.68,380996.0,86.3811,86.8027,86.3372,86.671,380996.0
2020-07-24 12:30:00,98.69,98.9,98.62,98.7,676981.0,86.6798,86.8642,86.6183,86.6885,676981.0
2020-07-24 13:00:00,98.71,99.04,98.67,98.86,400008.0,86.6973,86.9872,86.6622,86.8291,400008.0
2020-07-24 13:30:00,98.86,98.94,98.41,98.53,429795.0,86.8291,86.8993,86.4338,86.5392,429795.0
2020-07-24 14:00:00,98.53,98.75,98.47,98.65,367444.0,86.5392,86.7325,86.4865,86.6446,367444.0
2020-07-24 14:30:00,98.64,98.76,98.48,98.51,335285.0,86.6359,86.7412,86.4953,86.5217,335285.0
2020-07-24 15:00:00,98.5,98.66,98.21,98.23,480232.0,86.5129,86.6534,86.2582,86.2757,480232.0
2020-07-24 15:30:00,98.22,98.45,97.94,98.28,1459142.0,86.267,86.469,86.021,86.3197,1459142.0
2020-07-27 09:30:00,97.51,97.51,96.17,97.0,1872942.0,85.6434,85.6434,84.4664,85.1954,1872942.0
2020-07-27 10:00:00,97.01,97.55,96.75,97.54,827192.0,85.2042,85.6785,84.9759,85.6697,827192.0
2020-07-27 10:30:00,97.52,97.63,97.18,97.21,606104.0,85.6522,85.7488,85.3535,85.3799,606104.0
2020-07-27 11:00:00,97.21,97.42,96.98,97.03,630630.0,85.3799,85.5643,85.1779,85.2218,630630.0
2020-07-27 11:30:00,97.06,97.12,96.86,96.93,494388.0,85.2481,85.3008,85.0725,85.134,494388.0
2020-07-27 12:00:00,96.93,97.05,96.81,97.0,392748.0,85.134,85.2393,85.0286,85.1954,392748.0
2020-07-27 12:30:00,97.0,97.04,96.67,96.69,472264.0,85.1954,85.2306,84.9056,84.9232,472264.0
2020-07-27 13:00:00,96.69,96.85,96.52,96.57,373419.0,84.9232,85.0637,84.7738,84.8178,373419.0
2020-07-27 13:30:00,96.58,96.7,96.53,96.59,369448.0,84.8265,84.9319,84.7826,84.8353,369448.0
2020-07-27 14:00:00,96.59,96.61,96.25,96.43,554999.0,84.8353,84.8529,84.5367,84.6948,554999.0
2020-07-27 14:30:00,96.43,96.61,96.34,96.38,476615.0,84.6948,84.8529,84.6158,84.6509,476615.0
2020-07-27 15:00:00,96.36,96.83,96.32,96.73,917384.0,84.6333,85.0461,84.5982,84.9583,917384.0
2020-07-27 15:30:00,96.73,96.97,96.68,96.89,1161402.0,84.9583,85.1691,84.9144,85.0988,1161402.0
2020-07-28 09:30:00,96.52,97.49,96.5,97.23,1233874.0,84.7738,85.6258,84.7563,85.3974,1233874.0
2020-07-28 10:00:00,97.27,97.64,97.13,97.23,739628.0,85.4326,85.7575,85.3096,85.3974,739628.0
2020-07-28 10:30:00,97.24,97.4,96.83,97.05,674569.0,85.4062,85.5468,85.0461,85.2393,674569.0
2020-07-28 11:00:00,97.05,97.42,96.9,97.28,583009.0,85.2393,85.5643,85.1076,85.4414,583009.0
2020-07-28 11:30:00,97.29,97.38,97.15,97.34,494125.0,85.4501,85.5292,85.3272,85.4941,494125.0
2020-07-28 12:00:00,97.32,97.38,96.96,97.04,389219.0,85.4765,85.5292,85.1603,85.2306,389219.0
2020-07-28 12:30:00,97.04,97.22,96.99,97.16,392439.0,85.2306,85.3887,85.1867,85.336,392439.0
2020-07-28 13:00:00,97.17,97.22,96.96,97.06,394732.0,85.3447,85.3887,85.1603,85.2481,394732.0
2020-07-28 13:30:00,97.06,97.28,96.92,97.27,561280.0,85.2481,85.4414,85.1252,85.4326,561280.0
2020-07-28 14:00:00,97.27,97.74,97.26,97.56,545102.0,85.4326,85.8454,85.4238,85.6873,545102.0
2020-07-28 14:30:00,97.56,97.82,97.56,97.73,584941.0,85.6873,85.9156,85.6873,85.8366,584941.0
2020-07-28 15:00:00,97.72,97.89,97.46,97.49,571807.0,85.8278,85.9771,85.5995,85.6258,571807.0
2020-07-28 15:30:00,97.48,97.58,97.15,97.34,1373877.0,85.617,85.7048,85.3272,85.4941,1373877.0
2020-07-29 09:30:00,97.07,97.72,97.0,97.41,1256683.0,85.2569,85.8278,85.1954,85.5555,1256683.0
2020-07-29 10:00:00,97.42,97.89,97.16,97.46,740887.0,85.5643,85.9771,85.336,85.5995,740887.0
2020-07-29 10:30:00,97.48,97.52,97.21,97.42,479419.0,85.617,85.6522,85.3799,85.5643,479419.0
2020-07-29 11:00:00,97.42,97.97,97.39,97.97,545740.0,85.5643,86.0474,85.538,86.0474,545740.0
2020-07-29 11:30:00,97.95,98.23,97.94,98.13,475358.0,86.0298,86.2757,86.021,86.1879,475358.0
2020-07-29 12:00:00,98.13,98.84,98.12,98.76,862671.0,86.1879,86.8115,86.1791,86.7412,862671.0
2020-07-29 12:30:00,98.76,99.2,98.67,98.96,734910.0,86.7412,87.1277,86.6622,86.9169,734910.0
2020-07-29 13:00:00,98.96,99.47,98.93,99.42,545702.0,86.9169,87.3648,86.8906,87.3209,545702.0
2020-07-29 13:30:00,99.43,99.49,99.04,99.25,574317.0,87.3297,87.3824,86.9872,87.1716,574317.0
2020-07-29 14:00:00,99.25,99.41,98.84,98.86,564571.0,87.1716,87.3121,86.8115,86.8291,564571.0
2020-07-29 14:30:00,98.86,99.4,98.84,99.25,594243.0,86.8291,87.3034,86.8115,87.1716,594243.0
2020-07-29 15:00:00,99.26,99.58,99.07,99.48,829283.0,87.1804,87.4615,87.0135,87.3736,829283.0
2020-07-29 15:30:00,99.48,99.71,99.3,99.68,1308317.0,87.3736,87.5756,87.2155,87.5493,1308317.0
2020-07-30 09:30:00,97.54,97.74,96.07,96.21,2191386.0,85.6697,85.8454,84.3786,84.5016,2191386.0
2020-07-30 10:00:00,96.2,97.08,96.05,96.59,1585564.0,84.4928,85.2657,84.361,84.8353,1585564.0
2020-07-30 10:30:00,96.6,96.67,96.12,96.29,1053823.0,84.8441,84.9056,84.4225,84.5718,1053823.0
2020-07-30 11:00:00,96.31,97.03,96.27,96.81,1116337.0,84.5894,85.2218,84.5543,85.0286,1116337.0
2020-07-30 11:30:00,96.78,97.08,96.48,96.56,793449.0,85.0022,85.2657,84.7387,84.809,793449.0
2020-07-30 12:00:00,96.56,96.9,96.3,96.7,685281.0,84.809,85.1076,84.5806,84.9319,685281.0
2020-07-30 12:30:00,96.71,97.22,96.71,97.17,498829.0,84.9407,85.3887,84.9407,85.3447,498829.0
2020-07-30 13:00:00,97.18,97.44,96.9,96.91,503069.0,85.3535,85.5819,85.1076,85.1164,503069.0
2020-07-30 13:30:00,96.91,96.92,96.61,96.74,603120.0,85.1164,85.1252,84.8529,84.9671,603120.0
2020-07-30 14:00:00,96.75,96.92,96.59,96.67,484667.0,84.9759,85.1252,84.8353,84.9056,484667.0
2020-07-30 14:30:00,96.66,96.95,96.65,96.81,488449.0,84.8968,85.1515,84.888,85.0286,488449.0
2020-07-30 15:00:00,96.81,96.95,96.59,96.81,690659.0,85.0286,85.1515,84.8353,85.0286,690659.0
2020-07-30 15:30:00,96.81,97.04,96.75,97.0,1083705.0,85.0286,85.2306,84.9759,85.1954,1083705.0
2020-07-31 09:30:00,96.58,96.59,95.42,95.88,2553147.0,84.8265,84.8353,83.8077,84.2117,2553147.0
2020-07-31 10:00:00,95.88,96.09,95.25,95.39,1000175.0,84.2117,84.3962,83.6584,83.7814,1000175.0
2020-07-31 10:30:00,95.38,95.68,95.31,95.65,824849.0,83.7726,84.0361,83.7111,84.0097,824849.0
2020-07-31 11:00:00,95.66,96.1,95.59,96.02,701131.0,84.0185,84.405,83.957,84.3347,701131.0
2020-07-31 11:30:00,96.03,96.93,95.59,95.62,662337.0,84.3435,85.134,83.957,83.9834,662337.0
2020-07-31 12:00:00,95.62,95.89,95.41,95.89,496472.0,83.9834,84.2205,83.7989,84.2205,496472.0
2020-07-31 12:30:00,95.89,95.9,95.29,95.41,432289.0,84.2205,84.2293,83.6935,83.7989,432289.0
2020-07-31 13:00:00,95.4,95.7,95.34,95.62,473788.0,83.7901,84.0536,83.7374,83.9834,473788.0
2020-07-31 13:30:00,95.61,95.95,95.58,95.94,373281.0,83.9746,84.2732,83.9482,84.2644,373281.0
2020-07-31 14:00:00,95.95,96.1,95.78,95.94,659061.0,84.2732,84.405,84.1239,84.2644,659061.0
2020-07-31 14:30:00,95.94,96.21,95.93,96.2,472292.0,84.2644,84.5016,84.2556,84.4928,472292.0
2020-07-31 15:00:00,96.19,96.28,95.91,96.01,489658.0,84.484,84.5631,84.2381,84.3259,489658.0
2020-07-31 15:30:00,96.0,96.74,95.88,96.63,1436916.0,84.3171,84.9671,84.2117,84.8705,1436916.0
2020-08-03 09:30:00,97.05,97.08,95.85,96.66,1360064.0,85.2393,85.2657,84.1854,84.8968,1360064.0
2020-08-03 10:00:00,96.66,97.57,96.64,97.19,1200825.0,84.8968,85.6961,84.8792,85.3623,1200825.0
2020-08-03 10:30:00,97.18,97.37,96.7,96.88,576844.0,85.3535,85.5204,84.9319,85.09,576844.0
2020-08-03 11:00:00,96.89,97.05,96.66,96.97,587972.0,85.0988,85.2393,84.8968,85.1691,587972.0
2020-08-03 11:30:00,96.98,97.48,96.92,97.0,730259.0,85.1779,85.617,85.1252,85.1954,730259.0
2020-08-03 12:00:00,97.01,97.17,96.87,96.88,344701.0,85.2042,85.3447,85.0813,85.09,344701.0
2020-08-03 12:30:00,96.87,97.26,96.8,97.07,396954.0,85.0813,85.4238,85.0198,85.2569,396954.0
2020-08-03 13:00:00,97.06,97.13,96.83,97.09,458998.0,85.2481,85.3096,85.0461,85.2745,458998.0
2020-08-03 13:30:00,97.1,97.31,96.93,97.02,418393.0,85.2833,85.4677,85.134,85.213,418393.0
2020-08-03 14:00:00,97.02,97.04,96.83,96.9,421365.0,85.213,85.2306,85.0461,85.1076,421365.0
2020-08-03 14:30:00,96.91,97.01,96.81,96.97,413208.0,85.1164,85.2042,85.0286,85.1691,413208.0
2020-08-03 15:00:00,96.97,96.97,96.59,96.6,583456.0,85.1691,85.1691,84.8353,84.8441,583456.0
2020-08-03 15:30:00,96.61,96.66,96.05,96.1,1508259.0,84.8529,84.8968,84.361,84.405,1508259.0
2020-08-04 09:30:00,95.91,95.95,95.12,95.4,2095339.0,84.2381,84.2732,83.5442,83.7901,2095339.0
2020-08-04 10:00:00,95.39,95.57,95.03,95.29,1533864.0,83.7814,83.9395,83.4652,83.6935,1533864.0
2020-08-04 10:30:00,95.3,95.51,95.12,95.49,908817.0,83.7023,83.8868,83.5442,83.8692,908817.0
2020-08-04 11:00:00,95.5,95.63,95.32,95.43,950441.0,83.878,83.9922,83.7199,83.8165,950441.0
2020-08-04 11:30:00,95.43,95.5,95.25,95.35,553265.0,83.8165,83.878,83.6584,83.7462,553265.0
2020-08-04 12:00:00,95.35,95.4,95.19,95.24,446209.0,83.7462,83.7901,83.6057,83.6496,446209.0
2020-08-04 12:30:00,95.25,95.38,95.2,95.28,427367.0,83.6584,83.7726,83.6145,83.6848,427367.0
2020-08-04 13:00:00,95.27,95.43,95.15,95.38,514371.0,83.676,83.8165,83.5706,83.7726,514371.0
2020-08-04 13:30:00,95.38,95.4,95.24,95.28,309042.0,83.7726,83.7901,83.6496,83.6848,309042.0
2020-08-04 14:00:00,95.27,95.31,95.1,95.14,501267.0,83.676,83.7111,83.5267,83.5618,501267.0
2020-08-04 14:30:00,95.13,95.33,95.07,95.32,615002.0,83.553,83.7287,83.5003,83.7199,615002.0
2020-08-04 15:00:00,95.32,95.39,95.23,95.27,605578.0,83.7199,83.7814,83.6408,83.676,605578.0
2020-08-04 15:30:00,95.26,95.61,95.17,95.56,1600171.0,83.6672,83.9746,83.5881,83.9307,1600171.0
2020-08-05 09:30:00,95.87,97.5,95.72,97.44,2822558.0,84.203,85.6346,84.0712,85.5819,2822558.0
2020-08-05 10:00:00,97.46,98.47,97.46,97.62,1988277.0,85.5995,86.4865,85.5995,85.74,1988277.0
2020-08-05 10:30:00,97.62,97.97,97.39,97.71,1034258.0,85.74,86.0474,85.538,85.819,1034258.0
2020-08-05 11:00:00,97.71,97.82,97.29,97.44,756731.0,85.819,85.9156,85.4501,85.5819,756731.0
2020-08-05 11:30:00,97.44,97.79,97.39,97.63,713470.0,85.5819,85.8893,85.538,85.7488,713470.0
2020-08-05 12:00:00,97.62,97.78,97.12,97.14,695080.0,85.74,85.8805,85.3008,85.3184,695080.0
2020-08-05 12:30:00,97.13,97.4,97.03,97.07,508383.0,85.3096,85.5468,85.2218,85.2569,508383.0
2020-08-05 13:00:00,97.08,97.37,96.93,97.32,426076.0,85.2657,85.5204,85.134,85.4765,426076.0
2020-08-05 13:30:00,97.32,97.33,96.95,97.06,396744.0,85.4765,85.4853,85.1515,85.2481,396744.0
2020-08-05 14:00:00,97.06,97.53,97.04,97.44,509385.0,85.2481,85.6609,85.2306,85.5819,509385.0
2020-08-05 14:30:00,97.45,97.48,97.25,97.26,369752.0,85.5907,85.617,85.415,85.4238,369752.0
2020-08-05 15:00:00,97.26,97.39,97.17,97.25,522133.0,85.4238,85.538,85.3447,85.415,522133.0
2020-08-05 15:30:00,97.25,97.49,97.13,97.21,1176175.0,85.415,85.6258,85.3096,85.3799,1176175.0
2020-08-06 09:30:00,97.58,98.01,97.02,97.95,1456275.0,85.7048,86.0825,85.213,86.0298,1456275.0
2020-08-06 10:00:00,97.96,98.1,97.65,97.91,621635.0,86.0386,86.1616,85.7663,85.9947,621635.0
2020-08-06 10:30:00,97.9,97.92,97.12,97.22,696884.0,85.9859,86.0035,85.3008,85.3887,696884.0
2020-08-06 11:00:00,97.21,97.31,97.08,97.19,479907.0,85.3799,85.4677,85.2657,85.3623,479907.0
2020-08-06 11:30:00,97.17,97.26,96.93,97.19,723979.0,85.3447,85.4238,85.134,85.3623,723979.0
2020-08-06 12:00:00,97.16,97.29,96.76,96.79,578833.0,85.336,85.4501,84.9846,85.011,578833.0
2020-08-06 12:30:00,96.79,96.89,96.54,96.65,444102.0,85.011,85.0988,84.7914,84.888,444102.0
2020-08-06 13:00:00,96.65,96.77,96.56,96.72,373141.0,84.888,84.9934,84.809,84.9495,373141.0
2020-08-06 13:30:00,96.71,96.98,96.65,96.78,513788.0,84.9407,85.1779,84.888,85.0022,513788.0
2020-08-06 14:00:00,96.78,97.15,96.76,97.05,577897.0,85.0022,85.3272,84.9846,85.2393,577897.0
2020-08-06 14:30:00,97.05,97.22,96.98,97.05,402105.0,85.2393,85.3887,85.1779,85.2393,402105.0
2020-08-06 15:00:00,97.05,97.16,96.94,97.06,514520.0,85.2393,85.336,85.1427,85.2481,514520.0
2020-08-06 15:30:00,97.07,97.24,97.0,97.22,937264.0,85.2569,85.4062,85.1954,85.3887,937264.0
2020-08-07 09:30:00,96.93,97.15,96.56,97.0,1199612.0,85.134,85.3272,84.809,85.1954,1199612.0
2020-08-07 10:00:00,96.99,97.4,96.69,96.89,815718.0,85.1867,85.5468,84.9232,85.0988,815718.0
2020-08-07 10:30:00,96.9,97.28,96.89,97.01,442277.0,85.1076,85.4414,85.0988,85.2042,442277.0
2020-08-07 11:00:00,97.01,97.23,96.97,97.06,447672.0,85.2042,85.3974,85.1691,85.2481,447672.0
2020-08-07 11:30:00,97.06,97.39,97.05,97.25,363325.0,85.2481,85.538,85.2393,85.415,363325.0
2020-08-07 12:00:00,97.26,97.95,97.2,97.94,940195.0,85.4238,86.0298,85.3711,86.021,940195.0
2020-08-07 12:30:00,97.94,98.34,97.76,98.27,946952.0,86.021,86.3724,85.8629,86.3109,946952.0
2020-08-07 13:00:00,98.26,98.94,97.96,98.93,1086798.0,86.3021,86.8993,86.0386,86.8906,1086798.0
2020-08-07 13:30:00,98.93,99.27,98.73,98.84,1136742.0,86.8906,87.1892,86.7149,86.8115,1136742.0
2020-08-07 14:00:00,98.84,99.03,98.55,99.0,781465.0,86.8115,86.9784,86.5568,86.952,781465.0
2020-08-07 14:30:00,99.0,99.03,98.67,98.78,792608.0,86.952,86.9784,86.6622,86.7588,792608.0
2020-08-07 15:00:00,98.79,99.18,98.72,98.98,809120.0,86.7676,87.1101,86.7061,86.9345,809120.0
2020-08-07 15:30:00,98.98,99.49,98.77,99.37,1669201.0,86.9345,87.3824,86.75,87.277,1669201.0
2020-08-10 09:30:00,100.18,101.61,100.1,101.61,2164581.0,87.9884,89.2444,87.9182,89.2444,2164581.0
2020-08-10 10:00:00,101.61,102.04,101.39,101.54,1624690.0,89.2444,89.6221,89.0512,89.1829,1624690.0
2020-08-10 10:30:00,101.55,101.69,100.66,100.69,1359099.0,89.1917,89.3147,88.41,88.4364,1359099.0
2020-08-10 11:00:00,100.69,101.33,100.58,101.02,961151.0,88.4364,88.9985,88.3398,88.7262,961151.0
2020-08-10 11:30:00,101.02,101.5,100.91,101.43,738978.0,88.7262,89.1478,88.6296,89.0863,738978.0
2020-08-10 12:00:00,101.4,101.46,100.77,100.89,553841.0,89.06,89.1127,88.5066,88.612,553841.0
2020-08-10 12:30:00,100.88,101.0,100.45,100.51,511565.0,88.6033,88.7086,88.2256,88.2783,511565.0
2020-08-10 13:00:00,100.52,100.65,100.03,100.16,613660.0,88.2871,88.4012,87.8567,87.9709,613660.0
2020-08-10 13:30:00,100.17,100.84,100.16,100.69,585106.0,87.9797,88.5681,87.9709,88.4364,585106.0
2020-08-10 14:00:00,100.7,100.76,100.38,100.59,407366.0,88.4452,88.4979,88.1641,88.3485,407366.0
2020-08-10 14:30:00,100.58,100.67,100.33,100.39,557189.0,88.3398,88.4188,88.1202,88.1729,557189.0
2020-08-10 15:00:00,100.39,100.86,100.33,100.84,550217.0,88.1729,88.5857,88.1202,88.5681,550217.0
2020-08-10 15:30:00,100.83,100.83,100.52,100.68,1264856.0,88.5593,88.5593,88.2871,88.4276,1264856.0
2020-08-11 09:30:00,103.86,105.43,103.52,104.87,6466903.0,91.2206,92.5995,90.922,92.1077,6466903.0
2020-08-11 10:00:00,104.87,106.16,104.77,105.65,3763665.0,92.1077,93.2407,92.0199,92.7928,3763665.0
2020-08-11 10:30:00,105.64,106.09,105.12,105.46,2407004.0,92.784,93.1792,92.3273,92.6259,2407004.0
2020-08-11 11:00:00,105.46,105.92,105.21,105.31,1663717.0,92.6259,93.0299,92.4063,92.4941,1663717.0
2020-08-11 11:30:00,105.29,105.8,105.27,105.61,1185516.0,92.4766,92.9245,92.459,92.7576,1185516.0
2020-08-11 12:00:00,105.62,105.83,105.3,105.63,1165983.0,92.7664,92.9509,92.4854,92.7752,1165983.0
2020-08-11 12:30:00,105.62,105.82,105.34,105.75,797234.0,92.7664,92.9421,92.5205,92.8806,797234.0
2020-08-11 13:00:00,105.77,105.99,105.7,105.72,901220.0,92.8982,93.0914,92.8367,92.8542,901220.0
2020-08-11 13:30:00,105.72,105.98,105.58,105.96,753425.0,92.8542,93.0826,92.7313,93.065,753425.0
2020-08-11 14:00:00,105.96,106.0,105.54,105.57,877349.0,93.065,93.1002,92.6961,92.7225,877349.0
2020-08-11 14:30:00,105.57,105.63,104.94,105.5,1513502.0,92.7225,92.7752,92.1692,92.661,1513502.0
2020-08-11 15:00:00,105.5,105.55,104.2,104.79,1628849.0,92.661,92.7049,91.5192,92.0374,1628849.0
2020-08-11 15:30:00,104.78,104.91,103.51,103.88,2775513.0,92.0286,92.1428,90.9132,91.2382,2775513.0
2020-08-12 09:30:00,106.16,106.43,104.64,104.64,2820847.0,93.2407,93.4778,91.9057,91.9057,2820847.0
2020-08-12 10:00:00,104.65,105.27,104.25,104.38,1032125.0,91.9145,92.459,91.5631,91.6773,1032125.0
2020-08-12 10:30:00,104.38,104.53,103.66,103.81,872090.0,91.6773,91.8091,91.0449,91.1767,872090.0
2020-08-12 11:00:00,103.8,104.16,103.06,103.3,993825.0,91.1679,91.4841,90.518,90.7287,993825.0
2020-08-12 11:30:00,103.29,103.61,102.67,102.86,917348.0,90.72,91.001,90.1754,90.3423,917348.0
2020-08-12 12:00:00,102.87,102.95,102.55,102.55,760618.0,90.3511,90.4213,90.07,90.07,760618.0
2020-08-12 12:30:00,102.55,102.92,102.18,102.2,702087.0,90.07,90.395,89.745,89.7626,702087.0
2020-08-12 13:00:00,102.2,102.25,101.71,102.14,1086308.0,89.7626,89.8065,89.3322,89.7099,1086308.0
2020-08-12 13:30:00,102.14,102.5,102.05,102.36,640006.0,89.7099,90.0261,89.6309,89.9031,640006.0
2020-08-12 14:00:00,102.35,102.46,102.08,102.42,456081.0,89.8944,89.991,89.6572,89.9558,456081.0
2020-08-12 14:30:00,102.42,102.94,102.42,102.92,653176.0,89.9558,90.4126,89.9558,90.395,653176.0
2020-08-12 15:00:00,102.94,103.09,102.67,102.9,1163215.0,90.4126,90.5443,90.1754,90.3774,1163215.0
2020-08-12 15:30:00,102.91,103.43,102.78,102.93,2048809.0,90.3862,90.8429,90.272,90.4038,2048809.0
2020-08-13 09:30:00,102.0,103.36,101.63,102.74,1807001.0,89.587,90.7814,89.262,90.2369,1807001.0
2020-08-13 10:00:00,102.73,103.24,102.64,102.75,1095173.0,90.2281,90.676,90.1491,90.2457,1095173.0
2020-08-13 10:30:00,102.74,102.83,102.1,102.3,805031.0,90.2369,90.3159,89.6748,89.8504,805031.0
2020-08-13 11:00:00,102.28,102.42,102.0,102.07,925547.0,89.8329,89.9558,89.587,89.6484,925547.0
2020-08-13 11:30:00,102.07,102.13,101.68,101.95,820105.0,89.6484,89.7011,89.3059,89.543,820105.0
2020-08-13 12:00:00,101.95,102.19,101.82,101.88,296266.0,89.543,89.7538,89.4289,89.4816,296266.0
2020-08-13 12:30:00,101.89,102.03,101.78,101.84,407000.0,89.4903,89.6133,89.3937,89.4464,407000.0
2020-08-13 13:00:00,101.83,102.62,101.81,102.62,620580.0,89.4376,90.1315,89.4201,90.1315,620580.0
2020-08-13 13:30:00,102.63,102.65,102.02,102.09,816852.0,90.1403,90.1578,89.6045,89.666,816852.0
2020-08-13 14:00:00,102.09,102.35,101.84,101.95,535269.0,89.666,89.8944,89.4464,89.543,535269.0
2020-08-13 14:30:00,101.95,102.09,101.67,101.79,572200.0,89.543,89.666,89.2971,89.4025,572200.0
2020-08-13 15:00:00,101.79,102.33,101.68,102.19,754909.0,89.4025,89.8768,89.3059,89.7538,754909.0
2020-08-13 15:30:00,102.2,102.42,101.98,102.37,1205711.0,89.7626,89.9558,89.5694,89.9119,1205711.0
2020-08-14 09:30:00,101.5,102.29,101.42,101.96,1517187.0,89.1478,89.8417,89.0775,89.5518,1517187.0
2020-08-14 10:00:00,101.96,102.88,101.9,102.79,948160.0,89.5518,90.3599,89.4991,90.2808,948160.0
2020-08-14 10:30:00,102.79,103.17,102.7,103.09,750953.0,90.2808,90.6146,90.2018,90.5443,750953.0
2020-08-14 11:00:00,103.09,103.31,102.8,102.94,812722.0,90.5443,90.7375,90.2896,90.4126,812722.0
2020-08-14 11:30:00,102.95,103.02,102.68,103.0,433151.0,90.4213,90.4828,90.1842,90.4653,433151.0
2020-08-14 12:00:00,103.0,103.18,102.77,102.78,457781.0,90.4653,90.6233,90.2632,90.272,457781.0
2020-08-14 12:30:00,102.78,102.8,102.51,102.52,455527.0,90.272,90.2896,90.0349,90.0437,455527.0
2020-08-14 13:00:00,102.51,102.81,102.45,102.75,376317.0,90.0349,90.2984,89.9822,90.2457,376317.0
2020-08-14 13:30:00,102.76,103.28,102.74,103.09,481595.0,90.2545,90.7112,90.2369,90.5443,481595.0
2020-08-14 14:00:00,103.09,103.09,102.83,102.83,451171.0,90.5443,90.5443,90.3159,90.3159,451171.0
2020-08-14 14:30:00,102.83,102.87,102.34,102.34,633797.0,90.3159,90.3511,89.8856,89.8856,633797.0
2020-08-14 15:00:00,102.34,102.43,102.1,102.29,599881.0,89.8856,89.9646,89.6748,89.8417,599881.0
2020-08-14 15:30:00,102.29,102.48,102.04,102.41,1197797.0,89.8417,90.0085,89.6221,89.9471,1197797.0
2020-08-17 09:30:00,101.5,102.0,100.62,100.91,2387812.0,89.1478,89.587,88.3749,88.6296,2387812.0
2020-08-17 10:00:00,100.92,101.07,100.59,100.82,1293180.0,88.6384,88.7701,88.3485,88.5506,1293180.0
2020-08-17 10:30:00,100.82,101.01,100.65,100.71,798278.0,88.5506,88.7174,88.4012,88.4539,798278.0
2020-08-17 11:00:00,100.71,100.77,100.15,100.19,863732.0,88.4539,88.5066,87.9621,87.9972,863732.0
2020-08-17 11:30:00,100.18,100.37,99.92,100.3,986607.0,87.9884,88.1553,87.7601,88.0938,986607.0
2020-08-17 12:00:00,100.31,100.48,100.02,100.03,597409.0,88.1026,88.2519,87.8479,87.8567,597409.0
2020-08-17 12:30:00,100.03,100.33,100.01,100.11,574781.0,87.8567,88.1202,87.8391,87.927,574781.0
2020-08-17 13:00:00,100.11,100.12,99.58,99.64,755482.0,87.927,87.9357,87.4615,87.5142,755482.0
2020-08-17 13:30:00,99.63,99.73,99.53,99.62,526549.0,87.5054,87.5932,87.4175,87.4966,526549.0
2020-08-17 14:00:00,99.62,99.99,99.55,99.98,717267.0,87.4966,87.8216,87.4351,87.8128,717267.0
2020-08-17 14:30:00,99.99,100.12,99.95,99.95,555768.0,87.8216,87.9357,87.7864,87.7864,555768.0
2020-08-17 15:00:00,99.95,99.96,99.64,99.76,562103.0,87.7864,87.7952,87.5142,87.6196,562103.0
2020-08-17 15:30:00,99.76,99.98,99.67,99.71,1240887.0,87.6196,87.8128,87.5405,87.5756,1240887.0
2020-08-18 09:30:00,99.91,99.91,99.06,99.07,1449067.0,87.7513,87.7513,87.0047,87.0135,1449067.0
2020-08-18 10:00:00,99.06,99.2,98.56,98.8,1020580.0,87.0047,87.1277,86.5656,86.7764,1020580.0
2020-08-18 10:30:00,98.8,98.87,98.28,98.62,968630.0,86.7764,86.8379,86.3197,86.6183,968630.0
2020-08-18 11:00:00,98.62,99.06,98.44,98.98,589050.0,86.6183,87.0047,86.4602,86.9345,589050.0
2020-08-18 11:30:00,98.97,99.07,98.77,98.88,479561.0,86.9257,87.0135,86.75,86.8466,479561.0
2020-08-18 12:00:00,98.88,98.98,98.38,98.45,448611.0,86.8466,86.9345,86.4075,86.469,448611.0
2020-08-18 12:30:00,98.45,98.49,98.18,98.22,571068.0,86.469,86.5041,86.2318,86.267,571068.0
2020-08-18 13:00:00,98.23,98.31,98.12,98.14,487329.0,86.2757,86.346,86.1791,86.1967,487329.0
2020-08-18 13:30:00,98.13,98.52,98.13,98.5,674223.0,86.1879,86.5305,86.1879,86.5129,674223.0
2020-08-18 14:00:00,98.52,98.75,98.35,98.67,711255.0,86.5305,86.7325,86.3811,86.6622,711255.0
2020-08-18 14:30:00,98.68,98.69,98.4,98.47,467796.0,86.671,86.6798,86.4251,86.4865,467796.0
2020-08-18 15:00:00,98.48,98.51,98.2,98.43,553817.0,86.4953,86.5217,86.2494,86.4514,553817.0
2020-08-18 15:30:00,98.42,98.49,98.15,98.33,1321722.0,86.4426,86.5041,86.2055,86.3636,1321722.0
2020-08-19 09:30:00,98.92,100.59,98.85,100.11,2197934.0,86.8818,88.3485,86.8203,87.927,2197934.0
2020-08-19 10:00:00,100.1,100.33,99.36,99.71,1359990.0,87.9182,88.1202,87.2682,87.5756,1359990.0
2020-08-19 10:30:00,99.71,99.96,99.4,99.66,724536.0,87.5756,87.7952,87.3034,87.5317,724536.0
2020-08-19 11:00:00,99.66,99.66,99.16,99.42,510073.0,87.5317,87.5317,87.0926,87.3209,510073.0
2020-08-19 11:30:00,99.42,99.57,99.19,99.25,559815.0,87.3209,87.4527,87.1189,87.1716,559815.0
2020-08-19 12:00:00,99.23,99.24,98.92,99.02,443726.0,87.1541,87.1628,86.8818,86.9696,443726.0
2020-08-19 12:30:00,99.03,99.1,98.67,98.82,395890.0,86.9784,87.0399,86.6622,86.7939,395890.0
2020-08-19 13:00:00,98.81,99.15,98.75,98.82,405083.0,86.7852,87.0838,86.7325,86.7939,405083.0
2020-08-19 13:30:00,98.81,98.93,98.71,98.82,388429.0,86.7852,86.8906,86.6973,86.7939,388429.0
2020-08-19 14:00:00,98.83,99.64,98.77,99.35,756672.0,86.8027,87.5142,86.75,87.2594,756672.0
2020-08-19 14:30:00,99.36,99.44,99.05,99.25,454676.0,87.2682,87.3385,86.996,87.1716,454676.0
2020-08-19 15:00:00,99.26,99.51,99.01,99.03,541626.0,87.1804,87.4,86.9608,86.9784,541626.0
2020-08-19 15:30:00,99.03,99.08,98.34,98.55,1453429.0,86.9784,87.0223,86.3724,86.5568,1453429.0
2020-08-20 09:30:00,97.26,97.5,96.8,97.06,1776368.0,85.4238,85.6346,85.0198,85.2481,1776368.0
2020-08-20 10:00:00,97.07,98.03,96.95,97.48,1017846.0,85.2569,86.1001,85.1515,85.617,1017846.0
2020-08-20 10:30:00,97.48,97.51,97.07,97.2,999116.0,85.617,85.6434,85.2569,85.3711,999116.0
2020-08-20 11:00:00,97.2,97.5,97.17,97.33,533050.0,85.3711,85.6346,85.3447,85.4853,533050.0
2020-08-20 11:30:00,97.32,97.7,97.24,97.53,667061.0,85.4765,85.8102,85.4062,85.6609,667061.0
2020-08-20 12:00:00,97.5,97.6,97.39,97.53,518643.0,85.6346,85.7224,85.538,85.6609,518643.0
2020-08-20 12:30:00,97.54,97.74,97.46,97.61,470819.0,85.6697,85.8454,85.5995,85.7312,470819.0
2020-08-20 13:00:00,97.61,97.98,97.6,97.72,605021.0,85.7312,86.0562,85.7224,85.8278,605021.0
2020-08-20 13:30:00,97.72,97.89,97.5,97.52,447134.0,85.8278,85.9771,85.6346,85.6522,447134.0
2020-08-20 14:00:00,97.53,97.77,97.39,97.62,600187.0,85.6609,85.8717,85.538,85.74,600187.0
2020-08-20 14:30:00,97.62,97.68,97.43,97.45,489370.0,85.74,85.7927,85.5731,85.5907,489370.0
2020-08-20 15:00:00,97.45,97.57,97.27,97.32,681425.0,85.5907,85.6961,85.4326,85.4765,681425.0
2020-08-20 15:30:00,97.32,97.47,97.2,97.38,1590822.0,85.4765,85.6082,85.3711,85.5292,1590822.0
2020-08-21 09:30:00,97.27,98.57,96.94,98.09,2124036.0,85.4326,86.5744,85.1427,86.1528,2124036.0
2020-08-21 10:00:00,98.1,98.33,97.67,97.74,835524.0,86.1616,86.3636,85.7839,85.8454,835524.0
2020-08-21 10:30:00,97.73,97.76,97.28,97.45,1122500.0,85.8366,85.8629,85.4414,85.5907,1122500.0
2020-08-21 11:00:00,97.46,97.65,97.28,97.34,596176.0,85.5995,85.7663,85.4414,85.4941,596176.0
2020-08-21 11:30:00,97.35,97.53,97.3,97.34,340432.0,85.5028,85.6609,85.4589,85.4941,340432.0
2020-08-21 12:00:00,97.34,97.42,97.17,97.17,399532.0,85.4941,85.5643,85.3447,85.3447,399532.0
2020-08-21 12:30:00,97.18,97.25,97.11,97.12,309413.0,85.3535,85.415,85.292,85.3008,309413.0
2020-08-21 13:00:00,97.13,97.26,97.06,97.21,335400.0,85.3096,85.4238,85.2481,85.3799,335400.0
2020-08-21 13:30:00,97.2,97.49,97.17,97.32,389632.0,85.3711,85.6258,85.3447,85.4765,389632.0
2020-08-21 14:00:00,97.31,97.36,97.11,97.17,416123.0,85.4677,85.5116,85.292,85.3447,416123.0
2020-08-21 14:30:00,97.17,97.28,96.98,97.02,672040.0,85.3447,85.4414,85.1779,85.213,672040.0
2020-08-21 15:00:00,97.01,97.19,97.01,97.11,559096.0,85.2042,85.3623,85.2042,85.292,559096.0
2020-08-21 15:30:00,97.11,97.41,97.01,97.33,1074198.0,85.292,85.5555,85.2042,85.4853,1074198.0
2020-08-24 09:30:00,98.45,98.48,97.42,98.15,1698890.0,86.469,86.4953,85.5643,86.2055,1698890.0
2020-08-24 10:00:00,98.16,98.91,98.01,98.85,1296364.0,86.2143,86.873,86.0825,86.8203,1296364.0
2020-08-24 10:30:00,98.85,99.58,98.85,99.41,1457958.0,86.8203,87.4615,86.8203,87.3121,1457958.0
2020-08-24 11:00:00,99.39,99.5,98.9,99.36,829293.0,87.2946,87.3912,86.8642,87.2682,829293.0
2020-08-24 11:30:00,99.36,99.72,99.01,99.15,952821.0,87.2682,87.5844,86.9608,87.0838,952821.0
2020-08-24 12:00:00,99.16,99.24,98.94,99.15,575470.0,87.0926,87.1628,86.8993,87.0838,575470.0
2020-08-24 12:30:00,99.15,99.38,99.05,99.19,564473.0,87.0838,87.2858,86.996,87.1189,564473.0
2020-08-24 13:00:00,99.18,99.26,98.97,99.1,514455.0,87.1101,87.1804,86.9257,87.0399,514455.0
2020-08-24 13:30:00,99.1,99.25,99.01,99.07,553012.0,87.0399,87.1716,86.9608,87.0135,553012.0
2020-08-24 14:00:00,99.07,99.3,98.98,99.29,550864.0,87.0135,87.2155,86.9345,87.2067,550864.0
2020-08-24 14:30:00,99.29,99.81,99.06,99.72,915735.0,87.2067,87.6635,87.0047,87.5844,915735.0
2020-08-24 15:00:00,99.7,99.73,99.41,99.63,737229.0,87.5669,87.5932,87.3121,87.5054,737229.0
2020-08-24 15:30:00,99.62,100.21,99.59,100.07,1880167.0,87.4966,88.0148,87.4702,87.8918,1880167.0
2020-08-25 09:30:00,101.27,101.98,100.45,100.92,2593748.0,88.9458,89.5694,88.2256,88.6384,2593748.0
2020-08-25 10:00:00,100.93,101.0,100.13,100.58,947944.0,88.6472,88.7086,87.9445,88.3398,947944.0
2020-08-25 10:30:00,100.57,100.58,100.04,100.35,792725.0,88.331,88.3398,87.8655,88.1378,792725.0
2020-08-25 11:00:00,100.34,100.57,100.02,100.36,626051.0,88.129,88.331,87.8479,88.1465,626051.0
2020-08-25 11:30:00,100.35,100.47,99.89,99.93,675584.0,88.1378,88.2431,87.7337,87.7689,675584.0
2020-08-25 12:00:00,99.92,100.34,99.8,100.26,577155.0,87.7601,88.129,87.6547,88.0587,577155.0
2020-08-25 12:30:00,100.26,100.38,100.15,100.19,389240.0,88.0587,88.1641,87.9621,87.9972,389240.0
2020-08-25 13:00:00,100.2,100.72,100.16,100.66,521146.0,88.006,88.4627,87.9709,88.41,521146.0
2020-08-25 13:30:00,100.66,100.93,100.62,100.67,480599.0,88.41,88.6472,88.3749,88.4188,480599.0
2020-08-25 14:00:00,100.65,100.8,100.46,100.65,552776.0,88.4012,88.533,88.2344,88.4012,552776.0
2020-08-25 14:30:00,100.65,100.69,100.17,100.17,654978.0,88.4012,88.4364,87.9797,87.9797,654978.0
2020-08-25 15:00:00,100.18,100.4,99.97,100.33,961966.0,87.9884,88.1817,87.804,88.1202,961966.0
2020-08-25 15:30:00,100.34,100.54,100.1,100.5,1398122.0,88.129,88.3046,87.9182,88.2695,1398122.0
2020-08-26 09:30:00,99.96,100.11,99.51,100.01,1480460.0,87.7952,87.927,87.4,87.8391,1480460.0
2020-08-26 10:00:00,100.02,100.27,99.2,99.43,789012.0,87.8479,88.0675,87.1277,87.3297,789012.0
2020-08-26 10:30:00,99.44,99.68,99.34,99.56,640733.0,87.3385,87.5493,87.2507,87.4439,640733.0
2020-08-26 11:00:00,99.55,99.65,99.33,99.59,568843.0,87.4351,87.5229,87.2419,87.4702,568843.0
2020-08-26 11:30:00,99.59,99.65,99.36,99.6,548165.0,87.4702,87.5229,87.2682,87.479,548165.0
2020-08-26 12:00:00,99.6,99.74,99.54,99.58,472165.0,87.479,87.602,87.4263,87.4615,472165.0
2020-08-26 12:30:00,99.58,100.02,99.5,99.99,625363.0,87.4615,87.8479,87.3912,87.8216,625363.0
2020-08-26 13:00:00,100.0,100.0,99.77,99.81,382652.0,87.8303,87.8303,87.6283,87.6635,382652.0
2020-08-26 13:30:00,99.81,99.82,99.59,99.6,544500.0,87.6635,87.6722,87.4702,87.479,544500.0
2020-08-26 14:00:00,99.61,99.87,99.53,99.74,504115.0,87.4878,87.7162,87.4175,87.602,504115.0
2020-08-26 14:30:00,99.75,99.83,99.62,99.63,481354.0,87.6108,87.681,87.4966,87.5054,481354.0
2020-08-26 15:00:00,99.62,99.68,99.53,99.63,501215.0,87.4966,87.5493,87.4175,87.5054,501215.0
2020-08-26 15:30:00,99.64,99.64,99.05,99.1,1394784.0,87.5142,87.5142,86.996,87.0399,1394784.0
2020-08-27 09:30:00,99.0,102.13,99.0,102.05,3708303.0,86.952,89.7011,86.952,89.6309,3708303.0
2020-08-27 10:00:00,102.05,102.4,101.17,101.85,2104205.0,89.6309,89.9383,88.858,89.4552,2104205.0
2020-08-27 10:30:00,101.85,102.36,101.51,102.35,1356070.0,89.4552,89.9031,89.1566,89.8944,1356070.0
2020-08-27 11:00:00,102.35,102.5,101.67,101.79,1392554.0,89.8944,90.0261,89.2971,89.4025,1392554.0
2020-08-27 11:30:00,101.8,102.09,101.69,102.03,759465.0,89.4113,89.666,89.3147,89.6133,759465.0
2020-08-27 12:00:00,102.07,102.23,101.79,101.8,1061740.0,89.6484,89.789,89.4025,89.4113,1061740.0
2020-08-27 12:30:00,101.8,101.98,101.52,101.75,893161.0,89.4113,89.5694,89.1654,89.3674,893161.0
2020-08-27 13:00:00,101.74,102.47,101.51,102.16,1173353.0,89.3586,89.9998,89.1566,89.7275,1173353.0
2020-08-27 13:30:00,102.18,102.41,101.75,101.94,729276.0,89.745,89.9471,89.3674,89.5343,729276.0
2020-08-27 14:00:00,101.95,102.27,101.92,102.15,800897.0,89.543,89.8241,89.5167,89.7187,800897.0
2020-08-27 14:30:00,102.15,102.46,102.05,102.36,762498.0,89.7187,89.991,89.6309,89.9031,762498.0
2020-08-27 15:00:00,102.35,102.65,102.33,102.53,966788.0,89.8944,90.1578,89.8768,90.0525,966788.0
2020-08-27 15:30:00,102.54,102.62,102.18,102.32,2397921.0,90.0612,90.1315,89.745,89.868,2397921.0
2020-08-28 09:30:00,103.14,103.25,101.81,102.38,2333681.0,90.5882,90.6848,89.4201,89.9207,2333681.0
2020-08-28 10:00:00,102.38,102.58,101.98,102.09,1097337.0,89.9207,90.0964,89.5694,89.666,1097337.0
2020-08-28 10:30:00,102.07,102.37,101.83,102.06,562323.0,89.6484,89.9119,89.4376,89.6396,562323.0
2020-08-28 11:00:00,102.06,102.36,102.03,102.2,530815.0,89.6396,89.9031,89.6133,89.7626,530815.0
2020-08-28 11:30:00,102.2,102.6,102.16,102.59,470494.0,89.7626,90.1139,89.7275,90.1051,470494.0
2020-08-28 12:00:00,102.58,102.68,102.5,102.58,386907.0,90.0964,90.1842,90.0261,90.0964,386907.0
2020-08-28 12:30:00,102.58,103.11,102.5,102.98,552601.0,90.0964,90.5619,90.0261,90.4477,552601.0
2020-08-28 13:00:00,102.98,103.04,102.58,102.6,393383.0,90.4477,90.5004,90.0964,90.1139,393383.0
2020-08-28 13:30:00,102.61,102.72,102.33,102.42,587346.0,90.1227,90.2193,89.8768,89.9558,587346.0
2020-08-28 14:00:00,102.41,102.83,102.38,102.81,549002.0,89.9471,90.3159,89.9207,90.2984,549002.0
2020-08-28 14:30:00,102.82,102.83,102.6,102.75,530088.0,90.3072,90.3159,90.1139,90.2457,530088.0
2020-08-28 15:00:00,102.76,102.84,102.57,102.63,667656.0,90.2545,90.3247,90.0876,90.1403,667656.0
2020-08-28 15:30:00,102.63,102.88,102.39,102.77,1421478.0,90.1403,90.3599,89.9295,90.2632,1421478.0
2020-08-31 09:30:00,102.12,102.18,100.88,101.35,1646112.0,89.6923,89.745,88.6033,89.0161,1646112.0
2020-08-31 10:00:00,101.37,101.53,101.01,101.22,592561.0,89.0336,89.1741,88.7174,88.9019,592561.0
2020-08-31 10:30:00,101.22,101.59,100.9,101.01,612137.0,88.9019,89.2268,88.6208,88.7174,612137.0
2020-08-31 11:00:00,101.01,101.25,100.56,100.6,630328.0,88.7174,88.9282,88.3222,88.3573,630328.0
2020-08-31 11:30:00,100.59,101.07,100.58,100.96,448771.0,88.3485,88.7701,88.3398,88.6735,448771.0
2020-08-31 12:00:00,100.96,101.25,100.86,101.16,496944.0,88.6735,88.9282,88.5857,88.8492,496944.0
2020-08-31 12:30:00,101.16,101.16,100.95,101.0,304784.0,88.8492,88.8492,88.6647,88.7086,304784.0
2020-08-31 13:00:00,101.0,101.06,100.87,101.03,315644.0,88.7086,88.7613,88.5945,88.735,315644.0
2020-08-31 13:30:00,101.03,101.16,100.68,100.69,546604.0,88.735,88.8492,88.4276,88.4364,546604.0
2020-08-31 14:00:00,100.7,100.8,100.4,100.42,598629.0,88.4452,88.533,88.1817,88.1992,598629.0
2020-08-31 14:30:00,100.44,100.54,100.06,100.08,1221802.0,88.2168,88.3046,87.883,87.9006,1221802.0
2020-08-31 15:00:00,100.09,100.33,100.02,100.26,789314.0,87.9094,88.1202,87.8479,88.0587,789314.0
2020-08-31 15:30:00,100.27,100.8,100.09,100.13,1749565.0,88.0675,88.533,87.9094,87.9445,1749565.0
2020-09-01 09:30:00,99.55,100.13,99.04,100.0,1556857.0,87.4351,87.9445,86.9872,87.8303,1556857.0
2020-09-01 10:00:00,100.02,100.56,99.99,100.55,1022478.0,87.8479,88.3222,87.8216,88.3134,1022478.0
2020-09-01 10:30:00,100.56,100.88,100.5,100.68,739918.0,88.3222,88.6033,88.2695,88.4276,739918.0
2020-09-01 11:00:00,100.7,100.73,100.29,100.31,540543.0,88.4452,88.4715,88.0851,88.1026,540543.0
2020-09-01 11:30:00,100.31,100.43,99.99,100.12,628655.0,88.1026,88.208,87.8216,87.9357,628655.0
2020-09-01 12:00:00,100.12,100.16,99.56,99.57,613638.0,87.9357,87.9709,87.4439,87.4527,613638.0
2020-09-01 12:30:00,99.58,99.79,99.56,99.77,469692.0,87.4615,87.6459,87.4439,87.6283,469692.0
2020-09-01 13:00:00,99.77,99.82,99.43,99.52,445384.0,87.6283,87.6722,87.3297,87.4088,445384.0
2020-09-01 13:30:00,99.52,99.6,99.38,99.53,423039.0,87.4088,87.479,87.2858,87.4175,423039.0
2020-09-01 14:00:00,99.53,99.71,99.52,99.67,428579.0,87.4175,87.5756,87.4088,87.5405,428579.0
2020-09-01 14:30:00,99.66,99.76,99.56,99.62,439316.0,87.5317,87.6196,87.4439,87.4966,439316.0
2020-09-01 15:00:00,99.62,99.73,99.44,99.72,508000.0,87.4966,87.5932,87.3385,87.5844,508000.0
2020-09-01 15:30:00,99.71,100.22,99.67,100.14,1040322.0,87.5756,88.0236,87.5405,87.9533,1040322.0
2020-09-02 09:30:00,99.95,101.42,99.56,101.38,1786059.0,87.7864,89.0775,87.4439,89.0424,1786059.0
2020-09-02 10:00:00,101.37,101.58,100.78,101.58,1416755.0,89.0336,89.2181,88.5154,89.2181,1416755.0
2020-09-02 10:30:00,101.57,101.9,101.03,101.34,1071209.0,89.2093,89.4991,88.735,89.0073,1071209.0
2020-09-02 11:00:00,101.36,101.75,101.06,101.09,737247.0,89.0248,89.3674,88.7613,88.7877,737247.0
2020-09-02 11:30:00,101.09,101.66,101.08,101.5,502556.0,88.7877,89.2883,88.7789,89.1478,502556.0
2020-09-02 12:00:00,101.5,101.56,101.05,101.27,589450.0,89.1478,89.2005,88.7526,88.9458,589450.0
2020-09-02 12:30:00,101.27,101.29,100.93,100.95,354856.0,88.9458,88.9634,88.6472,88.6647,354856.0
2020-09-02 13:00:00,100.95,101.14,100.87,101.1,473515.0,88.6647,88.8316,88.5945,88.7965,473515.0
2020-09-02 13:30:00,101.11,101.18,100.97,101.0,267213.0,88.8053,88.8667,88.6823,88.7086,267213.0
2020-09-02 14:00:00,100.99,101.01,100.6,100.78,632369.0,88.6999,88.7174,88.3573,88.5154,632369.0
2020-09-02 14:30:00,100.78,101.16,100.74,101.14,596777.0,88.5154,88.8492,88.4803,88.8316,596777.0
2020-09-02 15:00:00,101.14,101.6,101.03,101.55,779288.0,88.8316,89.2356,88.735,89.1917,779288.0
2020-09-02 15:30:00,101.56,101.94,101.4,101.6,1735739.0,89.2005,89.5343,89.06,89.2356,1735739.0
2020-09-03 09:30:00,103.32,104.99,103.18,104.52,4304225.0,90.7463,92.2131,90.6233,91.8003,4304225.0
2020-09-03 10:00:00,104.51,104.64,103.04,103.16,1929966.0,91.7915,91.9057,90.5004,90.6058,1929966.0
2020-09-03 10:30:00,103.17,103.93,102.99,103.27,1519368.0,90.6146,91.2821,90.4565,90.7024,1519368.0
2020-09-03 11:00:00,103.28,103.31,101.21,101.75,1640737.0,90.7112,90.7375,88.8931,89.3674,1640737.0
2020-09-03 11:30:00,101.73,102.38,101.6,102.2,950266.0,89.3498,89.9207,89.2356,89.7626,950266.0
2020-09-03 12:00:00,102.2,102.67,102.11,102.49,894044.0,89.7626,90.1754,89.6836,90.0173,894044.0
2020-09-03 12:30:00,102.5,102.58,101.83,101.94,1062400.0,90.0261,90.0964,89.4376,89.5343,1062400.0
2020-09-03 13:00:00,101.96,102.44,101.58,102.21,914210.0,89.5518,89.9734,89.2181,89.7714,914210.0
2020-09-03 13:30:00,102.2,102.2,101.62,101.94,680156.0,89.7626,89.7626,89.2532,89.5343,680156.0
2020-09-03 14:00:00,101.92,101.98,101.6,101.73,666799.0,89.5167,89.5694,89.2356,89.3498,666799.0
2020-09-03 14:30:00,101.71,102.04,101.09,101.12,854698.0,89.3322,89.6221,88.7877,88.814,854698.0
2020-09-03 15:00:00,101.12,101.4,100.85,100.96,929157.0,88.814,89.06,88.5769,88.6735,929157.0
2020-09-03 15:30:00,100.95,101.42,100.64,101.36,1890947.0,88.6647,89.0775,88.3925,89.0248,1890947.0
2020-09-04 09:30:00,104.05,105.21,102.96,103.66,4231400.0,91.3875,92.4063,90.4301,91.0449,4231400.0
2020-09-04 10:00:00,103.69,104.74,103.19,103.28,2339509.0,91.0713,91.9935,90.6321,90.7112,2339509.0
2020-09-04 10:30:00,103.28,103.66,102.18,102.38,1663644.0,90.7112,91.0449,89.745,89.9207,1663644.0
2020-09-04 11:00:00,102.35,102.64,101.63,101.86,1500311.0,89.8944,90.1491,89.262,89.464,1500311.0
2020-09-04 11:30:00,101.85,102.12,101.37,101.83,1042787.0,89.4552,89.6923,89.0336,89.4376,1042787.0
2020-09-04 12:00:00,101.82,102.38,101.79,102.33,1290469.0,89.4289,89.9207,89.4025,89.8768,1290469.0
2020-09-04 12:30:00,102.33,103.23,102.22,103.11,969292.0,89.8768,90.6673,89.7802,90.5619,969292.0
2020-09-04 13:00:00,103.09,103.14,102.79,102.89,875171.0,90.5443,90.5882,90.2808,90.3686,875171.0
2020-09-04 13:30:00,102.89,103.2,102.49,103.06,851747.0,90.3686,90.6409,90.0173,90.518,851747.0
2020-09-04 14:00:00,103.04,103.27,102.92,103.22,711237.0,90.5004,90.7024,90.395,90.6585,711237.0
2020-09-04 14:30:00,103.21,103.98,103.14,103.98,1739350.0,90.6497,91.326,90.5882,91.326,1739350.0
2020-09-04 15:00:00,103.99,104.32,103.82,103.93,1264329.0,91.3348,91.6246,91.1855,91.2821,1264329.0
2020-09-04 15:30:00,103.92,104.04,103.33,103.49,2465940.0,91.2733,91.3787,90.7551,90.8956,2465940.0
2020-09-08 09:30:00,102.98,103.57,100.03,100.77,3837049.0,90.4477,90.9659,87.8567,88.5066,3837049.0
2020-09-08 10:00:00,100.76,101.01,100.05,100.27,1856902.0,88.4979,88.7174,87.8743,88.0675,1856902.0
2020-09-08 10:30:00,100.25,100.65,99.7,99.81,1966952.0,88.0499,88.4012,87.5669,87.6635,1966952.0
2020-09-08 11:00:00,99.82,100.35,99.7,100.0,1165987.0,87.6722,88.1378,87.5669,87.8303,1165987.0
2020-09-08 11:30:00,99.99,100.15,99.48,99.58,1197197.0,87.8216,87.9621,87.3736,87.4615,1197197.0
2020-09-08 12:00:00,99.6,100.47,99.58,100.31,889731.0,87.479,88.2431,87.4615,88.1026,889731.0
2020-09-08 12:30:00,100.31,100.57,100.2,100.38,700065.0,88.1026,88.331,88.006,88.1641,700065.0
2020-09-08 13:00:00,100.38,100.93,100.35,100.91,650844.0,88.1641,88.6472,88.1378,88.6296,650844.0
2020-09-08 13:30:00,100.91,100.94,100.6,100.6,627747.0,88.6296,88.6559,88.3573,88.3573,627747.0
2020-09-08 14:00:00,100.61,100.78,100.29,100.42,607725.0,88.3661,88.5154,88.0851,88.1992,607725.0
2020-09-08 14:30:00,100.43,100.44,99.95,100.33,878627.0,88.208,88.2168,87.7864,88.1202,878627.0
2020-09-08 15:00:00,100.32,100.43,99.86,100.31,885355.0,88.1114,88.208,87.7074,88.1026,885355.0
2020-09-08 15:30:00,100.32,100.66,99.86,99.95,1729925.0,88.1114,88.41,87.7074,87.7864,1729925.0
2020-09-09 09:30:00,100.84,100.84,99.56,100.81,1937160.0,88.5681,88.5681,87.4439,88.5418,1937160.0
2020-09-09 10:00:00,100.8,100.97,100.06,100.07,933278.0,88.533,88.6823,87.883,87.8918,933278.0
2020-09-09 10:30:00,100.08,100.59,100.03,100.32,682276.0,87.9006,88.3485,87.8567,88.1114,682276.0
2020-09-09 11:00:00,100.33,100.92,100.33,100.77,554456.0,88.1202,88.6384,88.1202,88.5066,554456.0
2020-09-09 11:30:00,100.77,101.14,100.67,100.82,552341.0,88.5066,88.8316,88.4188,88.5506,552341.0
2020-09-09 12:00:00,100.83,101.03,100.72,100.8,492685.0,88.5593,88.735,88.4627,88.533,492685.0
2020-09-09 12:30:00,100.8,101.11,100.71,100.72,518000.0,88.533,88.8053,88.4539,88.4627,518000.0
2020-09-09 13:00:00,100.72,101.44,100.71,101.32,582933.0,88.4627,89.0951,88.4539,88.9897,582933.0
2020-09-09 13:30:00,101.32,101.51,101.16,101.25,475036.0,88.9897,89.1566,88.8492,88.9282,475036.0
2020-09-09 14:00:00,101.25,101.45,101.13,101.33,589212.0,88.9282,89.1039,88.8228,88.9985,589212.0
2020-09-09 14:30:00,101.33,101.68,101.32,101.58,636818.0,88.9985,89.3059,88.9897,89.2181,636818.0
2020-09-09 15:00:00,101.59,101.69,101.47,101.64,462720.0,89.2268,89.3147,89.1215,89.2708,462720.0
2020-09-09 15:30:00,101.64,101.64,100.83,100.87,1541694.0,89.2708,89.2708,88.5593,88.5945,1541694.0
2020-09-10 09:30:00,101.46,102.35,101.15,102.1,1356228.0,89.1127,89.8944,88.8404,89.6748,1356228.0
2020-09-10 10:00:00,102.12,102.42,101.61,101.8,850714.0,89.6923,89.9558,89.2444,89.4113,850714.0
2020-09-10 10:30:00,101.82,101.87,100.5,100.62,1062558.0,89.4289,89.4728,88.2695,88.3749,1062558.0
2020-09-10 11:00:00,100.63,101.23,100.48,101.2,859061.0,88.3837,88.9107,88.2519,88.8843,859061.0
2020-09-10 11:30:00,101.19,101.19,100.53,100.61,551346.0,88.8755,88.8755,88.2958,88.3661,551346.0
2020-09-10 12:00:00,100.59,100.79,100.35,100.54,519720.0,88.3485,88.5242,88.1378,88.3046,519720.0
2020-09-10 12:30:00,100.55,100.7,100.04,100.21,505803.0,88.3134,88.4452,87.8655,88.0148,505803.0
2020-09-10 13:00:00,100.21,100.49,100.12,100.33,471753.0,88.0148,88.2607,87.9357,88.1202,471753.0
2020-09-10 13:30:00,100.33,100.56,100.12,100.28,407269.0,88.1202,88.3222,87.9357,88.0763,407269.0
2020-09-10 14:00:00,100.26,100.66,99.86,99.9,924070.0,88.0587,88.41,87.7074,87.7425,924070.0
2020-09-10 14:30:00,99.89,100.24,99.72,100.09,861991.0,87.7337,88.0411,87.5844,87.9094,861991.0
2020-09-10 15:00:00,100.11,100.32,99.64,99.98,900165.0,87.927,88.1114,87.5142,87.8128,900165.0
2020-09-10 15:30:00,99.99,100.32,99.77,99.82,1311358.0,87.8216,88.1114,87.6283,87.6722,1311358.0
2020-09-11 09:30:00,99.95,100.33,99.62,99.68,1549656.0,87.7864,88.1202,87.4966,87.5493,1549656.0
2020-09-11 10:00:00,99.66,100.3,99.59,100.01,829054.0,87.5317,88.0938,87.4702,87.8391,829054.0
2020-09-11 10:30:00,100.03,100.4,99.88,100.23,599629.0,87.8567,88.1817,87.7249,88.0324,599629.0
2020-09-11 11:00:00,100.23,100.65,100.14,100.5,489181.0,88.0324,88.4012,87.9533,88.2695,489181.0
2020-09-11 11:30:00,100.51,100.69,100.34,100.63,484601.0,88.2783,88.4364,88.129,88.3837,484601.0
2020-09-11 12:00:00,100.63,101.18,100.51,101.08,671221.0,88.3837,88.8667,88.2783,88.7789,671221.0
2020-09-11 12:30:00,101.06,101.09,100.37,100.41,583953.0,88.7613,88.7877,88.1553,88.1904,583953.0
2020-09-11 13:00:00,100.41,100.5,100.01,100.09,563922.0,88.1904,88.2695,87.8391,87.9094,563922.0
2020-09-11 13:30:00,100.09,100.35,100.02,100.13,666834.0,87.9094,88.1378,87.8479,87.9445,666834.0
2020-09-11 14:00:00,100.15,100.54,99.99,100.4,495827.0,87.9621,88.3046,87.8216,88.1817,495827.0
2020-09-11 14:30:00,100.41,100.73,100.4,100.63,566367.0,88.1904,88.4715,88.1817,88.3837,566367.0
2020-09-11 15:00:00,100.63,101.11,100.4,101.06,684113.0,88.3837,88.8053,88.1817,88.7613,684113.0
2020-09-11 15:30:00,101.06,101.36,100.97,101.06,1574219.0,88.7613,89.0248,88.6823,88.7613,1574219.0
2020-09-14 09:30:00,101.51,102.94,101.37,102.84,1505180.0,89.1566,90.4126,89.0336,90.3247,1505180.0
2020-09-14 10:00:00,102.87,103.29,102.86,103.08,1273649.0,90.3511,90.72,90.3423,90.5355,1273649.0
2020-09-14 10:30:00,103.05,103.46,102.7,102.89,821695.0,90.5092,90.8693,90.2018,90.3686,821695.0
2020-09-14 11:00:00,102.9,103.23,102.78,102.79,497171.0,90.3774,90.6673,90.272,90.2808,497171.0
2020-09-14 11:30:00,102.78,102.85,102.23,102.26,505817.0,90.272,90.3335,89.789,89.8153,505817.0
2020-09-14 12:00:00,102.25,102.6,102.25,102.57,433933.0,89.8065,90.1139,89.8065,90.0876,433933.0
2020-09-14 12:30:00,102.55,102.83,102.47,102.8,414683.0,90.07,90.3159,89.9998,90.2896,414683.0
2020-09-14 13:00:00,102.8,102.91,102.44,102.52,731468.0,90.2896,90.3862,89.9734,90.0437,731468.0
2020-09-14 13:30:00,102.52,102.57,101.62,102.14,813867.0,90.0437,90.0876,89.2532,89.7099,813867.0
2020-09-14 14:00:00,102.15,102.63,102.13,102.45,609003.0,89.7187,90.1403,89.7011,89.9822,609003.0
2020-09-14 14:30:00,102.47,102.56,102.02,102.27,947346.0,89.9998,90.0788,89.6045,89.8241,947346.0
2020-09-14 15:00:00,102.28,102.44,102.13,102.43,955826.0,89.8329,89.9734,89.7011,89.9646,955826.0
2020-09-14 15:30:00,102.44,103.11,102.29,102.46,1948660.0,89.9734,90.5619,89.8417,89.991,1948660.0
2020-09-15 09:30:00,102.77,102.8,100.97,101.13,2199428.0,90.2632,90.2896,88.6823,88.8228,2199428.0
2020-09-15 10:00:00,101.12,102.24,101.09,102.12,1128855.0,88.814,89.7977,88.7877,89.6923,1128855.0
2020-09-15 10:30:00,102.14,102.85,100.59,101.06,2361347.0,89.7099,90.3335,88.3485,88.7613,2361347.0
2020-09-15 11:00:00,101.06,101.24,100.61,100.62,1447358.0,88.7613,88.9194,88.3661,88.3749,1447358.0
2020-09-15 11:30:00,100.61,100.62,100.12,100.48,1331912.0,88.3661,88.3749,87.9357,88.2519,1331912.0
2020-09-15 12:00:00,100.48,100.57,100.18,100.28,891271.0,88.2519,88.331,87.9884,88.0763,891271.0
2020-09-15 12:30:00,100.27,100.8,100.26,100.69,519629.0,88.0675,88.533,88.0587,88.4364,519629.0
2020-09-15 13:00:00,100.7,100.91,100.1,100.19,845382.0,88.4452,88.6296,87.9182,87.9972,845382.0
2020-09-15 13:30:00,100.2,100.41,100.08,100.22,828999.0,88.006,88.1904,87.9006,88.0236,828999.0
2020-09-15 14:00:00,100.23,100.27,100.03,100.08,748307.0,88.0324,88.0675,87.8567,87.9006,748307.0
2020-09-15 14:30:00,100.07,100.07,99.79,99.83,989289.0,87.8918,87.8918,87.6459,87.681,989289.0
2020-09-15 15:00:00,99.83,99.87,99.6,99.62,1246586.0,87.681,87.7162,87.479,87.4966,1246586.0
2020-09-15 15:30:00,99.62,99.68,99.14,99.27,2841166.0,87.4966,87.5493,87.075,87.1892,2841166.0
2020-09-16 09:30:00,99.43,99.77,98.76,99.61,1950669.0,87.3297,87.6283,86.7412,87.4878,1950669.0
2020-09-16 10:00:00,99.6,100.6,99.55,100.13,1667614.0,87.479,88.3573,87.4351,87.9445,1667614.0
2020-09-16 10:30:00,100.14,100.49,100.02,100.45,911186.0,87.9533,88.2607,87.8479,88.2256,911186.0
2020-09-16 11:00:00,100.44,100.99,100.44,100.83,1183464.0,88.2168,88.6999,88.2168,88.5593,1183464.0
2020-09-16 11:30:00,100.83,100.91,100.48,100.67,497849.0,88.5593,88.6296,88.2519,88.4188,497849.0
2020-09-16 12:00:00,100.67,100.74,100.37,100.46,575478.0,88.4188,88.4803,88.1553,88.2344,575478.0
2020-09-16 12:30:00,100.46,100.8,100.26,100.45,536721.0,88.2344,88.533,88.0587,88.2256,536721.0
2020-09-16 13:00:00,100.47,100.59,100.3,100.45,429907.0,88.2431,88.3485,88.0938,88.2256,429907.0
2020-09-16 13:30:00,100.45,100.85,100.38,100.42,700969.0,88.2256,88.5769,88.1641,88.1992,700969.0
2020-09-16 14:00:00,100.49,100.92,100.47,100.7,873656.0,88.2607,88.6384,88.2431,88.4452,873656.0
2020-09-16 14:30:00,100.7,101.13,100.24,100.41,1452247.0,88.4452,88.8228,88.0411,88.1904,1452247.0
2020-09-16 15:00:00,100.42,100.51,99.6,99.92,1064073.0,88.1992,88.2783,87.479,87.7601,1064073.0
2020-09-16 15:30:00,99.91,100.17,99.51,99.76,1832024.0,87.7513,87.9797,87.4,87.6196,1832024.0
2020-09-17 09:30:00,98.7,99.35,98.06,98.76,1359731.0,86.6885,87.2594,86.1264,86.7412,1359731.0
2020-09-17 10:00:00,98.77,98.99,98.35,98.84,1096035.0,86.75,86.9433,86.3811,86.8115,1096035.0
2020-09-17 10:30:00,98.85,98.92,98.47,98.6,707534.0,86.8203,86.8818,86.4865,86.6007,707534.0
2020-09-17 11:00:00,98.6,98.96,98.4,98.44,619798.0,86.6007,86.9169,86.4251,86.4602,619798.0
2020-09-17 11:30:00,98.44,98.64,98.11,98.17,863399.0,86.4602,86.6359,86.1704,86.223,863399.0
2020-09-17 12:00:00,98.16,98.26,97.87,98.03,1479848.0,86.2143,86.3021,85.9596,86.1001,1479848.0
2020-09-17 12:30:00,98.02,98.35,97.88,98.28,763708.0,86.0913,86.3811,85.9683,86.3197,763708.0
2020-09-17 13:00:00,98.27,98.28,97.92,98.16,823365.0,86.3109,86.3197,86.0035,86.2143,823365.0
2020-09-17 13:30:00,98.15,98.25,98.05,98.12,388006.0,86.2055,86.2933,86.1177,86.1791,388006.0
2020-09-17 14:00:00,98.12,98.4,98.07,98.08,560373.0,86.1791,86.4251,86.1352,86.144,560373.0
2020-09-17 14:30:00,98.08,98.12,97.92,97.93,509900.0,86.144,86.1791,86.0035,86.0123,509900.0
2020-09-17 15:00:00,97.94,98.07,97.71,97.72,1071200.0,86.021,86.1352,85.819,85.8278,1071200.0
2020-09-17 15:30:00,97.72,98.59,97.71,98.56,2338811.0,85.8278,86.5919,85.819,86.5656,2338811.0
2020-09-18 09:30:00,97.89,98.61,97.71,97.82,3646479.0,85.9771,86.6095,85.819,85.9156,3646479.0
2020-09-18 10:00:00,97.82,98.69,97.44,98.69,1097455.0,85.9156,86.6798,85.5819,86.6798,1097455.0
2020-09-18 10:30:00,98.69,98.82,98.39,98.55,747189.0,86.6798,86.7939,86.4163,86.5568,747189.0
2020-09-18 11:00:00,98.54,98.84,98.4,98.63,660245.0,86.548,86.8115,86.4251,86.6271,660245.0
2020-09-18 11:30:00,98.62,99.49,98.53,99.33,826074.0,86.6183,87.3824,86.5392,87.2419,826074.0
2020-09-18 12:00:00,99.34,99.41,99.03,99.12,754914.0,87.2507,87.3121,86.9784,87.0574,754914.0
2020-09-18 12:30:00,99.13,99.18,98.69,98.75,542805.0,87.0662,87.1101,86.6798,86.7325,542805.0
2020-09-18 13:00:00,98.75,99.0,98.56,98.61,580371.0,86.7325,86.952,86.5656,86.6095,580371.0
2020-09-18 13:30:00,98.6,98.61,98.02,98.37,820180.0,86.6007,86.6095,86.0913,86.3987,820180.0
2020-09-18 14:00:00,98.36,98.7,98.16,98.53,614685.0,86.3899,86.6885,86.2143,86.5392,614685.0
2020-09-18 14:30:00,98.53,98.55,98.29,98.39,650853.0,86.5392,86.5568,86.3284,86.4163,650853.0
2020-09-18 15:00:00,98.39,98.6,98.32,98.59,517464.0,86.4163,86.6007,86.3548,86.5919,517464.0
2020-09-18 15:30:00,98.58,98.9,98.33,98.34,1459258.0,86.5832,86.8642,86.3636,86.3724,1459258.0
2020-09-21 09:30:00,95.2,96.05,94.5,95.67,3875111.0,83.6145,84.361,82.9997,84.0273,3875111.0
2020-09-21 10:00:00,95.67,95.94,94.65,94.85,2165367.0,84.0273,84.2644,83.1314,83.3071,2165367.0
2020-09-21 10:30:00,94.84,94.84,93.95,94.17,2716840.0,83.2983,83.2983,82.5166,82.7098,2716840.0
2020-09-21 11:00:00,94.16,94.51,93.88,93.95,1756234.0,82.7011,83.0085,82.4551,82.5166,1756234.0
2020-09-21 11:30:00,93.96,94.48,93.91,94.29,1302557.0,82.5254,82.9821,82.4815,82.8152,1302557.0
2020-09-21 12:00:00,94.29,94.53,94.18,94.31,919129.0,82.8152,83.026,82.7186,82.8328,919129.0
2020-09-21 12:30:00,94.31,94.34,93.82,94.06,1259754.0,82.8328,82.8591,82.4024,82.6132,1259754.0
2020-09-21 13:00:00,94.05,94.32,93.89,94.3,915896.0,82.6044,82.8416,82.4639,82.824,915896.0
2020-09-21 13:30:00,94.3,94.44,93.83,93.93,1059676.0,82.824,82.947,82.4112,82.499,1059676.0
2020-09-21 14:00:00,93.93,94.74,93.85,94.57,1306171.0,82.499,83.2105,82.4288,83.0612,1306171.0
2020-09-21 14:30:00,94.57,94.58,94.15,94.34,1028727.0,83.0612,83.0699,82.6923,82.8591,1028727.0
2020-09-21 15:00:00,94.34,95.19,94.32,94.88,1064477.0,82.8591,83.6057,82.8416,83.3334,1064477.0
2020-09-21 15:30:00,94.88,95.34,94.7,95.3,2523497.0,83.3334,83.7374,83.1753,83.7023,2523497.0
2020-09-22 09:30:00,94.96,95.66,94.54,94.57,2113253.0,83.4037,84.0185,83.0348,83.0612,2113253.0
2020-09-22 10:00:00,94.56,94.91,94.31,94.61,1443902.0,83.0524,83.3598,82.8328,83.0963,1443902.0
2020-09-22 10:30:00,94.61,94.71,94.01,94.06,991505.0,83.0963,83.1841,82.5693,82.6132,991505.0
2020-09-22 11:00:00,94.06,94.23,93.73,94.08,1117046.0,82.6132,82.7625,82.3234,82.6308,1117046.0
2020-09-22 11:30:00,94.08,94.08,93.78,93.82,946866.0,82.6308,82.6308,82.3673,82.4024,946866.0
2020-09-22 12:00:00,93.83,93.95,93.71,93.74,859468.0,82.4112,82.5166,82.3058,82.3322,859468.0
2020-09-22 12:30:00,93.75,94.06,93.71,93.75,717060.0,82.3409,82.6132,82.3058,82.3409,717060.0
2020-09-22 13:00:00,93.75,93.95,93.67,93.91,609980.0,82.3409,82.5166,82.2707,82.4815,609980.0
2020-09-22 13:30:00,93.91,94.21,93.9,94.14,607287.0,82.4815,82.745,82.4727,82.6835,607287.0
2020-09-22 14:00:00,94.15,94.37,93.99,94.04,619520.0,82.6923,82.8855,82.5517,82.5957,619520.0
2020-09-22 14:30:00,94.05,94.14,93.87,93.89,483874.0,82.6044,82.6835,82.4463,82.4639,483874.0
2020-09-22 15:00:00,93.89,94.18,93.76,94.1,883187.0,82.4639,82.7186,82.3497,82.6484,883187.0
2020-09-22 15:30:00,94.09,94.3,93.83,94.27,2016622.0,82.6396,82.824,82.4112,82.7977,2016622.0
2020-09-23 09:30:00,94.78,95.35,94.31,94.5,2079267.0,83.2456,83.7462,82.8328,82.9997,2079267.0
2020-09-23 10:00:00,94.5,94.59,93.95,94.38,1190474.0,82.9997,83.0787,82.5166,82.8943,1190474.0
2020-09-23 10:30:00,94.38,94.49,93.88,94.04,835457.0,82.8943,82.9909,82.4551,82.5957,835457.0
2020-09-23 11:00:00,94.04,94.36,93.8,93.9,877629.0,82.5957,82.8767,82.3849,82.4727,877629.0
2020-09-23 11:30:00,93.87,94.24,93.76,93.87,675347.0,82.4463,82.7713,82.3497,82.4463,675347.0
2020-09-23 12:00:00,93.87,93.99,93.76,93.96,565530.0,82.4463,82.5517,82.3497,82.5254,565530.0
2020-09-23 12:30:00,93.95,94.21,93.89,94.09,495003.0,82.5166,82.745,82.4639,82.6396,495003.0
2020-09-23 13:00:00,94.08,94.12,93.63,93.68,985359.0,82.6308,82.6659,82.2356,82.2795,985359.0
2020-09-23 13:30:00,93.69,93.85,93.54,93.66,826885.0,82.2882,82.4288,82.1565,82.2619,826885.0
2020-09-23 14:00:00,93.66,93.76,93.28,93.38,982629.0,82.2619,82.3497,81.9281,82.016,982629.0
2020-09-23 14:30:00,93.34,93.37,92.83,92.88,1253480.0,81.9808,82.0072,81.5329,81.5768,1253480.0
2020-09-23 15:00:00,92.88,93.19,92.66,92.98,1301109.0,81.5768,81.8491,81.3836,81.6647,1301109.0
2020-09-23 15:30:00,92.97,93.12,92.67,92.75,2554532.0,81.6559,81.7876,81.3924,81.4626,2554532.0
2020-09-24 09:30:00,92.32,92.78,91.38,91.6,2698127.0,81.085,81.489,80.2594,80.4526,2698127.0
2020-09-24 10:00:00,91.6,92.96,91.6,92.32,1709846.0,80.4526,81.6471,80.4526,81.085,1709846.0
2020-09-24 10:30:00,92.32,92.47,91.78,92.01,1141229.0,81.085,81.2167,80.6107,80.8127,1141229.0
2020-09-24 11:00:00,91.98,92.08,91.48,91.82,1055535.0,80.7864,80.8742,80.3472,80.6458,1055535.0
2020-09-24 11:30:00,91.81,92.51,91.63,92.38,905669.0,80.637,81.2519,80.4789,81.1377,905669.0
2020-09-24 12:00:00,92.38,93.38,92.33,93.2,893989.0,81.1377,82.016,81.0938,81.8579,893989.0
2020-09-24 12:30:00,93.19,93.4,92.8,93.4,905103.0,81.8491,82.0335,81.5066,82.0335,905103.0
2020-09-24 13:00:00,93.39,94.3,93.35,94.09,1234633.0,82.0248,82.824,81.9896,82.6396,1234633.0
2020-09-24 13:30:00,94.09,94.19,93.7,93.78,807985.0,82.6396,82.7274,82.297,82.3673,807985.0
2020-09-24 14:00:00,93.81,93.87,93.18,93.23,634011.0,82.3936,82.4463,81.8403,81.8842,634011.0
2020-09-24 14:30:00,93.24,93.42,92.68,92.76,690347.0,81.893,82.0511,81.4012,81.4714,690347.0
2020-09-24 15:00:00,92.77,93.09,92.45,92.6,779737.0,81.4802,81.7613,81.1992,81.3309,779737.0
2020-09-24 15:30:00,92.59,92.88,92.39,92.66,1499459.0,81.3221,81.5768,81.1465,81.3836,1499459.0
2020-09-25 09:30:00,92.05,92.99,91.95,92.41,1445812.0,80.8478,81.6734,80.76,81.164,1445812.0
2020-09-25 10:00:00,92.42,92.87,91.87,92.37,1128364.0,81.1728,81.568,80.6897,81.1289,1128364.0
2020-09-25 10:30:00,92.36,92.82,92.14,92.63,713536.0,81.1201,81.5241,80.9269,81.3572,713536.0
2020-09-25 11:00:00,92.64,92.68,92.11,92.16,789242.0,81.366,81.4012,80.9005,80.9444,789242.0
2020-09-25 11:30:00,92.15,92.58,92.09,92.16,716762.0,80.9357,81.3133,80.883,80.9444,716762.0
2020-09-25 12:00:00,92.16,92.58,92.16,92.47,565785.0,80.9444,81.3133,80.9444,81.2167,565785.0
2020-09-25 12:30:00,92.48,92.75,92.38,92.64,485836.0,81.2255,81.4626,81.1377,81.366,485836.0
2020-09-25 13:00:00,92.66,92.85,92.55,92.82,561564.0,81.3836,81.5505,81.287,81.5241,561564.0
2020-09-25 13:30:00,92.82,92.9,92.66,92.77,440009.0,81.5241,81.5944,81.3836,81.4802,440009.0
2020-09-25 14:00:00,92.78,93.02,92.77,93.0,547669.0,81.489,81.6998,81.4802,81.6822,547669.0
2020-09-25 14:30:00,93.01,93.17,92.85,93.11,498294.0,81.691,81.8315,81.5505,81.7788,498294.0
2020-09-25 15:00:00,93.11,93.72,93.1,93.69,824153.0,81.7788,82.3146,81.7701,82.2882,824153.0
2020-09-25 15:30:00,93.69,93.7,93.07,93.47,1466235.0,82.2882,82.297,81.7437,82.095,1466235.0
2020-09-28 09:30:00,95.06,95.33,94.35,95.05,2266505.0,83.4915,83.7287,82.8679,83.4827,2266505.0
2020-09-28 10:00:00,95.05,95.56,94.74,95.32,1510333.0,83.4827,83.9307,83.2105,83.7199,1510333.0
2020-09-28 10:30:00,95.33,95.71,95.24,95.48,1562733.0,83.7287,84.0624,83.6496,83.8604,1562733.0
2020-09-28 11:00:00,95.48,95.7,95.37,95.67,915299.0,83.8604,84.0536,83.7638,84.0273,915299.0
2020-09-28 11:30:00,95.68,96.15,95.63,96.13,1076587.0,84.0361,84.4489,83.9922,84.4313,1076587.0
2020-09-28 12:00:00,96.13,96.27,95.97,96.23,959341.0,84.4313,84.5543,84.2908,84.5191,959341.0
2020-09-28 12:30:00,96.24,96.5,96.11,96.31,732924.0,84.5279,84.7563,84.4137,84.5894,732924.0
2020-09-28 13:00:00,96.31,96.4,96.18,96.25,475709.0,84.5894,84.6685,84.4752,84.5367,475709.0
2020-09-28 13:30:00,96.24,96.58,96.23,96.45,480799.0,84.5279,84.8265,84.5191,84.7124,480799.0
2020-09-28 14:00:00,96.45,96.82,96.35,96.73,755797.0,84.7124,85.0373,84.6245,84.9583,755797.0
2020-09-28 14:30:00,96.74,96.93,96.65,96.81,811733.0,84.9671,85.134,84.888,85.0286,811733.0
2020-09-28 15:00:00,96.8,96.81,96.35,96.62,762611.0,85.0198,85.0286,84.6245,84.8617,762611.0
2020-09-28 15:30:00,96.63,96.63,95.96,96.2,1914319.0,84.8705,84.8705,84.282,84.4928,1914319.0
2020-09-29 09:30:00,96.03,96.03,94.98,95.39,1401308.0,84.3435,84.3435,83.4213,83.7814,1401308.0
2020-09-29 10:00:00,95.41,95.94,95.39,95.72,828798.0,83.7989,84.2644,83.7814,84.0712,828798.0
2020-09-29 10:30:00,95.71,95.83,94.86,94.98,727872.0,84.0624,84.1678,83.3159,83.4213,727872.0
2020-09-29 11:00:00,94.98,95.07,94.62,94.72,849491.0,83.4213,83.5003,83.1051,83.1929,849491.0
2020-09-29 11:30:00,94.72,94.79,94.33,94.51,964047.0,83.1929,83.2544,82.8504,83.0085,964047.0
2020-09-29 12:00:00,94.52,94.83,94.44,94.73,762128.0,83.0172,83.2895,82.947,83.2017,762128.0
2020-09-29 12:30:00,94.73,95.19,94.61,95.08,695739.0,83.2017,83.6057,83.0963,83.5091,695739.0
2020-09-29 13:00:00,95.07,95.46,94.85,95.44,789668.0,83.5003,83.8428,83.3071,83.8253,789668.0
2020-09-29 13:30:00,95.44,95.62,95.29,95.5,526485.0,83.8253,83.9834,83.6935,83.878,526485.0
2020-09-29 14:00:00,95.5,95.64,95.28,95.61,529084.0,83.878,84.0009,83.6848,83.9746,529084.0
2020-09-29 14:30:00,95.62,95.64,95.46,95.51,434230.0,83.9834,84.0009,83.8428,83.8868,434230.0
2020-09-29 15:00:00,95.52,95.75,95.51,95.64,764442.0,83.8955,84.0976,83.8868,84.0009,764442.0
2020-09-29 15:30:00,95.63,95.74,95.29,95.35,1262327.0,83.9922,84.0888,83.6935,83.7462,1262327.0
2020-09-30 09:30:00,95.21,96.67,95.13,96.12,1373764.0,83.6233,84.9056,83.553,84.4225,1373764.0
2020-09-30 10:00:00,96.11,96.85,95.91,96.18,1068342.0,84.4137,85.0637,84.2381,84.4752,1068342.0
2020-09-30 10:30:00,96.18,96.43,95.82,96.19,765269.0,84.4752,84.6948,84.159,84.484,765269.0
2020-09-30 11:00:00,96.19,96.57,96.12,96.29,696555.0,84.484,84.8178,84.4225,84.5718,696555.0
2020-09-30 11:30:00,96.3,96.46,96.03,96.41,500467.0,84.5806,84.7211,84.3435,84.6772,500467.0
2020-09-30 12:00:00,96.41,96.89,96.4,96.82,566357.0,84.6772,85.0988,84.6685,85.0373,566357.0
2020-09-30 12:30:00,96.83,97.19,96.69,97.15,689478.0,85.0461,85.3623,84.9232,85.3272,689478.0
2020-09-30 13:00:00,97.15,97.17,96.87,97.06,444358.0,85.3272,85.3447,85.0813,85.2481,444358.0
2020-09-30 13:30:00,97.07,97.18,96.89,96.94,410218.0,85.2569,85.3535,85.0988,85.1427,410218.0
2020-09-30 14:00:00,96.94,97.2,96.19,96.33,845647.0,85.1427,85.3711,84.484,84.607,845647.0
2020-09-30 14:30:00,96.32,96.44,95.63,96.39,1134091.0,84.5982,84.7036,83.9922,84.6597,1134091.0
2020-09-30 15:00:00,96.38,96.51,95.55,96.03,1080868.0,84.6509,84.7651,83.9219,84.3435,1080868.0
2020-09-30 15:30:00,96.01,96.74,95.81,96.24,1874245.0,84.3259,84.9671,84.1503,84.5279,1874245.0
2020-10-01 09:30:00,97.21,97.77,96.38,96.53,1718461.0,85.3799,85.8717,84.6509,84.7826,1718461.0
2020-10-01 10:00:00,96.53,96.68,96.03,96.39,1172932.0,84.7826,84.9144,84.3435,84.6597,1172932.0
2020-10-01 10:30:00,96.38,96.84,96.18,96.34,881896.0,84.6509,85.0549,84.4752,84.6158,881896.0
2020-10-01 11:00:00,96.34,97.07,96.17,96.96,949736.0,84.6158,85.2569,84.4664,85.1603,949736.0
2020-10-01 11:30:00,96.97,97.12,96.65,96.78,648311.0,85.1691,85.3008,84.888,85.0022,648311.0
2020-10-01 12:00:00,96.78,97.02,96.59,97.0,628740.0,85.0022,85.213,84.8353,85.1954,628740.0
2020-10-01 12:30:00,97.0,97.12,96.88,96.92,548849.0,85.1954,85.3008,85.09,85.1252,548849.0
2020-10-01 13:00:00,96.92,97.08,96.81,96.84,475730.0,85.1252,85.2657,85.0286,85.0549,475730.0
2020-10-01 13:30:00,96.84,97.18,96.45,96.54,762734.0,85.0549,85.3535,84.7124,84.7914,762734.0
2020-10-01 14:00:00,96.54,96.76,96.1,96.69,1482122.0,84.7914,84.9846,84.405,84.9232,1482122.0
2020-10-01 14:30:00,96.71,96.97,96.66,96.83,592448.0,84.9407,85.1691,84.8968,85.0461,592448.0
2020-10-01 15:00:00,96.83,96.98,96.53,96.64,602788.0,85.0461,85.1779,84.7826,84.8792,602788.0
2020-10-01 15:30:00,96.63,97.05,96.52,96.97,1528112.0,84.8705,85.2393,84.7738,85.1691,1528112.0
2020-10-02 09:30:00,95.25,96.2,95.09,95.81,1682063.0,83.6584,84.4928,83.5179,84.1503,1682063.0
2020-10-02 10:00:00,95.82,96.49,95.74,96.32,813634.0,84.159,84.7475,84.0888,84.5982,813634.0
2020-10-02 10:30:00,96.31,96.5,96.03,96.4,608790.0,84.5894,84.7563,84.3435,84.6685,608790.0
2020-10-02 11:00:00,96.4,97.25,96.34,97.16,809096.0,84.6685,85.415,84.6158,85.336,809096.0
2020-10-02 11:30:00,97.15,97.44,97.01,97.03,901950.0,85.3272,85.5819,85.2042,85.2218,901950.0
2020-10-02 12:00:00,97.03,98.59,96.98,98.04,1256884.0,85.2218,86.5919,85.1779,86.1089,1256884.0
2020-10-02 12:30:00,98.01,98.47,97.98,98.41,889444.0,86.0825,86.4865,86.0562,86.4338,889444.0
2020-10-02 13:00:00,98.41,98.53,98.15,98.18,508462.0,86.4338,86.5392,86.2055,86.2318,508462.0
2020-10-02 13:30:00,98.19,98.23,97.5,97.65,609433.0,86.2406,86.2757,85.6346,85.7663,609433.0
2020-10-02 14:00:00,97.66,98.17,97.65,98.06,525059.0,85.7751,86.223,85.7663,86.1264,525059.0
2020-10-02 14:30:00,98.08,98.32,98.0,98.04,616924.0,86.144,86.3548,86.0737,86.1089,616924.0
2020-10-02 15:00:00,98.03,98.14,97.77,98.12,759555.0,86.1001,86.1967,85.8717,86.1791,759555.0
2020-10-02 15:30:00,98.13,98.21,97.84,97.9,1564133.0,86.1879,86.2582,85.9332,85.9859,1564133.0
2020-10-05 09:30:00,98.32,98.78,97.71,97.96,1869142.0,87.1395,87.5472,86.5989,86.8205,1869142.0
2020-10-05 10:00:00,97.96,98.25,97.53,98.2,1095018.0,86.8205,87.0775,86.4394,87.0332,1095018.0
2020-10-05 10:30:00,98.21,99.09,98.21,98.83,1033250.0,87.042,87.822,87.042,87.5915,1033250.0
2020-10-05 11:00:00,98.82,99.07,98.74,98.75,865495.0,87.5827,87.8042,87.5118,87.5206,865495.0
2020-10-05 11:30:00,98.74,98.9,98.55,98.73,487906.0,87.5118,87.6536,87.3434,87.5029,487906.0
2020-10-05 12:00:00,98.74,98.84,98.55,98.69,487755.0,87.5118,87.6004,87.3434,87.4674,487755.0
2020-10-05 12:30:00,98.68,98.82,98.65,98.69,508048.0,87.4586,87.5827,87.432,87.4674,508048.0
2020-10-05 13:00:00,98.69,98.85,98.63,98.83,315630.0,87.4674,87.6093,87.4143,87.5915,315630.0
2020-10-05 13:30:00,98.82,98.99,98.81,98.86,370390.0,87.5827,87.7333,87.5738,87.6181,370390.0
2020-10-05 14:00:00,98.86,98.99,98.77,98.91,509003.0,87.6181,87.7333,87.5383,87.6624,509003.0
2020-10-05 14:30:00,98.91,99.07,98.87,98.98,543354.0,87.6624,87.8042,87.627,87.7245,543354.0
2020-10-05 15:00:00,98.99,99.14,98.91,99.13,701831.0,87.7333,87.8663,87.6624,87.8574,701831.0
2020-10-05 15:30:00,99.12,99.25,98.94,99.04,1656693.0,87.8485,87.9638,87.689,87.7776,1656693.0
2020-10-06 09:30:00,100.07,100.2,99.47,99.55,2007463.0,88.6905,88.8057,88.1587,88.2297,2007463.0
2020-10-06 10:00:00,99.54,100.18,99.5,99.95,1189114.0,88.2208,88.788,88.1853,88.5842,1189114.0
2020-10-06 10:30:00,99.96,100.24,99.52,100.18,1109914.0,88.593,88.8412,88.2031,88.788,1109914.0
2020-10-06 11:00:00,100.17,100.61,100.09,100.43,1119590.0,88.7791,89.1691,88.7082,89.0096,1119590.0
2020-10-06 11:30:00,100.42,100.65,100.24,100.3,860177.0,89.0007,89.2046,88.8412,88.8944,860177.0
2020-10-06 12:00:00,100.3,100.41,99.87,100.0,706388.0,88.8944,88.9919,88.5133,88.6285,706388.0
2020-10-06 12:30:00,99.99,100.16,99.73,100.15,507787.0,88.6196,88.7703,88.3892,88.7614,507787.0
2020-10-06 13:00:00,100.16,100.36,100.11,100.19,460703.0,88.7703,88.9475,88.726,88.7969,460703.0
2020-10-06 13:30:00,100.2,100.33,100.1,100.18,484103.0,88.8057,88.921,88.7171,88.788,484103.0
2020-10-06 14:00:00,100.18,100.63,100.12,100.62,490928.0,88.788,89.1868,88.7348,89.178,490928.0
2020-10-06 14:30:00,100.63,100.86,97.94,98.41,2046249.0,89.1868,89.3907,86.8027,87.2193,2046249.0
2020-10-06 15:00:00,98.4,98.4,97.51,98.26,2145399.0,87.2104,87.2104,86.4216,87.0863,2145399.0
2020-10-06 15:30:00,98.25,98.63,97.75,98.0,1629695.0,87.0775,87.4143,86.6343,86.8559,1629695.0
2020-10-07 09:30:00,98.96,100.27,98.95,99.89,1897913.0,87.7067,88.8678,87.6979,88.531,1897913.0
2020-10-07 10:00:00,99.9,100.35,99.57,100.15,1136746.0,88.5399,88.9387,88.2474,88.7614,1136746.0
2020-10-07 10:30:00,100.16,100.33,99.55,99.55,753217.0,88.7703,88.921,88.2297,88.2297,753217.0
2020-10-07 11:00:00,99.56,99.6,99.05,99.2,762725.0,88.2385,88.274,87.7865,87.9195,762725.0
2020-10-07 11:30:00,99.2,99.23,98.85,98.97,642196.0,87.9195,87.946,87.6093,87.7156,642196.0
2020-10-07 12:00:00,98.96,99.11,98.73,98.88,524860.0,87.7067,87.8397,87.5029,87.6358,524860.0
2020-10-07 12:30:00,98.89,99.04,98.66,98.78,599988.0,87.6447,87.7776,87.4409,87.5472,599988.0
2020-10-07 13:00:00,98.78,99.05,98.74,99.01,439907.0,87.5472,87.7865,87.5118,87.7511,439907.0
2020-10-07 13:30:00,99.01,99.12,98.81,99.01,562278.0,87.7511,87.8485,87.5738,87.7511,562278.0
2020-10-07 14:00:00,99.01,99.55,98.99,99.48,679818.0,87.7511,88.2297,87.7333,88.1676,679818.0
2020-10-07 14:30:00,99.48,99.58,99.37,99.45,667654.0,88.1676,88.2562,88.0701,88.141,667654.0
2020-10-07 15:00:00,99.45,99.96,99.44,99.95,830099.0,88.141,88.593,88.1322,88.5842,830099.0
2020-10-07 15:30:00,99.96,100.19,99.7,99.74,1942017.0,88.593,88.7969,88.3626,88.398,1942017.0
2020-10-08 09:30:00,100.51,100.95,100.27,100.9,1416931.0,89.0805,89.4704,88.8678,89.4261,1416931.0
2020-10-08 10:00:00,100.91,101.63,100.71,101.6,1281396.0,89.435,90.0731,89.2577,90.0465,1281396.0
2020-10-08 10:30:00,101.6,101.8,101.23,101.24,1094724.0,90.0465,90.2238,89.7186,89.7275,1094724.0
2020-10-08 11:00:00,101.26,101.32,100.36,100.4,806188.0,89.7452,89.7984,88.9475,88.983,806188.0
2020-10-08 11:30:00,100.41,100.57,99.89,100.4,1095889.0,88.9919,89.1337,88.531,88.983,1095889.0
2020-10-08 12:00:00,100.39,100.8,100.34,100.78,399559.0,88.9741,89.3375,88.9298,89.3198,399559.0
2020-10-08 12:30:00,100.8,101.11,100.8,101.07,460273.0,89.3375,89.6123,89.3375,89.5768,460273.0
2020-10-08 13:00:00,101.06,101.31,100.98,101.29,371371.0,89.5679,89.7895,89.497,89.7718,371371.0
2020-10-08 13:30:00,101.29,101.31,101.11,101.18,374459.0,89.7718,89.7895,89.6123,89.6743,374459.0
2020-10-08 14:00:00,101.18,101.48,101.11,101.48,456377.0,89.6743,89.9402,89.6123,89.9402,456377.0
2020-10-08 14:30:00,101.48,101.7,101.46,101.64,766513.0,89.9402,90.1352,89.9225,90.082,766513.0
2020-10-08 15:00:00,101.63,101.77,101.48,101.63,747019.0,90.0731,90.1972,89.9402,90.0731,747019.0
2020-10-08 15:30:00,101.63,101.92,101.59,101.78,1648450.0,90.0731,90.3301,90.0377,90.2061,1648450.0
2020-10-09 09:30:00,102.0,102.1,101.04,101.31,1585099.0,90.401,90.4897,89.5502,89.7895,1585099.0
2020-10-09 10:00:00,101.3,101.45,100.39,100.45,923453.0,89.7806,89.9136,88.9741,89.0273,923453.0
2020-10-09 10:30:00,100.45,100.83,100.11,100.65,1133071.0,89.0273,89.3641,88.726,89.2046,1133071.0
2020-10-09 11:00:00,100.63,101.15,100.61,101.08,710603.0,89.1868,89.6477,89.1691,89.5857,710603.0
2020-10-09 11:30:00,101.06,102.11,101.01,101.73,1343850.0,89.5679,90.4985,89.5236,90.1618,1343850.0
2020-10-09 12:00:00,101.72,101.76,101.4,101.48,763396.0,90.1529,90.1883,89.8693,89.9402,763396.0
2020-10-09 12:30:00,101.49,101.53,101.04,101.08,707709.0,89.949,89.9845,89.5502,89.5857,707709.0
2020-10-09 13:00:00,101.08,101.1,100.79,100.86,534486.0,89.5857,89.6034,89.3286,89.3907,534486.0
2020-10-09 13:30:00,100.87,101.2,100.86,101.19,374752.0,89.3995,89.692,89.3907,89.6832,374752.0
2020-10-09 14:00:00,101.19,101.19,100.87,100.98,435423.0,89.6832,89.6832,89.3995,89.497,435423.0
2020-10-09 14:30:00,100.99,101.27,100.92,101.26,586917.0,89.5059,89.7541,89.4439,89.7452,586917.0
2020-10-09 15:00:00,101.25,101.45,101.18,101.31,482772.0,89.7363,89.9136,89.6743,89.7895,482772.0
2020-10-09 15:30:00,101.31,101.32,100.91,101.2,1255537.0,89.7895,89.7984,89.435,89.692,1255537.0
2020-10-12 09:30:00,101.1,101.61,100.85,101.5,1548905.0,89.6034,90.0554,89.3818,89.9579,1548905.0
2020-10-12 10:00:00,101.53,101.93,101.52,101.85,834348.0,89.9845,90.339,89.9756,90.2681,834348.0
2020-10-12 10:30:00,101.81,102.0,101.67,101.82,644273.0,90.2327,90.401,90.1086,90.2415,644273.0
2020-10-12 11:00:00,101.83,102.02,101.83,101.92,881623.0,90.2504,90.4188,90.2504,90.3301,881623.0
2020-10-12 11:30:00,101.92,101.95,101.6,101.62,539175.0,90.3301,90.3567,90.0465,90.0643,539175.0
2020-10-12 12:00:00,101.62,101.86,101.49,101.82,515377.0,90.0643,90.277,89.949,90.2415,515377.0
2020-10-12 12:30:00,101.82,101.91,101.62,101.63,453673.0,90.2415,90.3213,90.0643,90.0731,453673.0
2020-10-12 13:00:00,101.63,101.99,101.58,101.93,741306.0,90.0731,90.3922,90.0288,90.339,741306.0
2020-10-12 13:30:00,101.94,102.35,101.85,102.3,858171.0,90.3479,90.7112,90.2681,90.6669,858171.0
2020-10-12 14:00:00,102.29,102.47,102.23,102.42,692742.0,90.6581,90.8176,90.6049,90.7733,692742.0
2020-10-12 14:30:00,102.42,102.83,102.41,102.82,976399.0,90.7733,91.1367,90.7644,91.1278,976399.0
2020-10-12 15:00:00,102.82,103.0,102.68,102.95,1068046.0,91.1278,91.2873,91.0037,91.243,1068046.0
2020-10-12 15:30:00,102.95,102.98,102.42,102.44,1950825.0,91.243,91.2696,90.7733,90.791,1950825.0
2020-10-13 09:30:00,103.01,103.22,101.36,102.09,4111387.0,91.2962,91.4823,89.8338,90.4808,4111387.0
2020-10-13 10:00:00,102.08,102.32,100.75,100.99,2042323.0,90.472,90.6847,89.2932,89.5059,2042323.0
2020-10-13 10:30:00,101.0,101.28,100.83,101.04,1360044.0,89.5148,89.7629,89.3641,89.5502,1360044.0
2020-10-13 11:00:00,101.03,101.43,100.95,101.13,786456.0,89.5414,89.8959,89.4704,89.63,786456.0
2020-10-13 11:30:00,101.12,101.19,100.44,100.81,1550364.0,89.6211,89.6832,89.0184,89.3464,1550364.0
2020-10-13 12:00:00,100.81,101.38,100.58,101.33,1095701.0,89.3464,89.8516,89.1425,89.8072,1095701.0
2020-10-13 12:30:00,101.32,101.36,100.77,100.88,975870.0,89.7984,89.8338,89.3109,89.4084,975870.0
2020-10-13 13:00:00,100.89,100.94,100.54,100.67,815966.0,89.4173,89.4616,89.1071,89.2223,815966.0
2020-10-13 13:30:00,100.67,100.96,100.55,100.83,714646.0,89.2223,89.4793,89.1159,89.3641,714646.0
2020-10-13 14:00:00,100.83,101.06,100.68,100.71,645846.0,89.3641,89.5679,89.2312,89.2577,645846.0
2020-10-13 14:30:00,100.7,100.73,100.26,100.59,1076818.0,89.2489,89.2755,88.8589,89.1514,1076818.0
2020-10-13 15:00:00,100.58,100.96,100.54,100.91,710394.0,89.1425,89.4793,89.1071,89.435,710394.0
2020-10-13 15:30:00,100.91,101.05,100.71,100.73,1509815.0,89.435,89.5591,89.2577,89.2755,1509815.0
2020-10-14 09:30:00,101.15,101.93,100.93,101.17,2306581.0,89.6477,90.339,89.4527,89.6654,2306581.0
2020-10-14 10:00:00,101.18,101.33,100.67,100.89,985055.0,89.6743,89.8072,89.2223,89.4173,985055.0
2020-10-14 10:30:00,100.88,101.25,100.65,101.05,1657453.0,89.4084,89.7363,89.2046,89.5591,1657453.0
2020-10-14 11:00:00,101.05,101.14,100.89,100.96,596512.0,89.5591,89.6388,89.4173,89.4793,596512.0
2020-10-14 11:30:00,100.96,101.12,100.57,100.8,623540.0,89.4793,89.6211,89.1337,89.3375,623540.0
2020-10-14 12:00:00,100.8,101.12,100.74,101.01,613931.0,89.3375,89.6211,89.2843,89.5236,613931.0
2020-10-14 12:30:00,101.01,101.13,100.78,101.04,454005.0,89.5236,89.63,89.3198,89.5502,454005.0
2020-10-14 13:00:00,101.03,101.32,101.01,101.09,483674.0,89.5414,89.7984,89.5236,89.5945,483674.0
2020-10-14 13:30:00,101.09,101.1,100.84,100.89,320133.0,89.5945,89.6034,89.373,89.4173,320133.0
2020-10-14 14:00:00,100.9,100.98,100.76,100.95,344902.0,89.4261,89.497,89.3021,89.4704,344902.0
2020-10-14 14:30:00,100.94,100.98,100.73,100.83,571852.0,89.4616,89.497,89.2755,89.3641,571852.0
2020-10-14 15:00:00,100.84,101.08,100.78,100.84,661080.0,89.373,89.5857,89.3198,89.373,661080.0
2020-10-14 15:30:00,100.84,100.87,100.1,100.23,1736412.0,89.373,89.3995,88.7171,88.8323,1736412.0
2020-10-15 09:30:00,99.05,99.97,99.04,99.68,1836248.0,87.7865,88.6019,87.7776,88.3449,1836248.0
2020-10-15 10:00:00,99.68,100.6,99.63,100.41,1391871.0,88.3449,89.1603,88.3006,88.9919,1391871.0
2020-10-15 10:30:00,100.42,101.16,100.41,101.1,1172873.0,89.0007,89.6566,88.9919,89.6034,1172873.0
2020-10-15 11:00:00,101.11,101.67,100.87,101.01,907299.0,89.6123,90.1086,89.3995,89.5236,907299.0
2020-10-15 11:30:00,101.03,101.52,100.81,101.12,791338.0,89.5414,89.9756,89.3464,89.6211,791338.0
2020-10-15 12:00:00,101.11,101.22,100.96,101.05,630749.0,89.6123,89.7097,89.4793,89.5591,630749.0
2020-10-15 12:30:00,101.05,101.7,101.05,101.5,710892.0,89.5591,90.1352,89.5591,89.9579,710892.0
2020-10-15 13:00:00,101.5,101.64,101.22,101.61,694843.0,89.9579,90.082,89.7097,90.0554,694843.0
2020-10-15 13:30:00,101.61,101.67,101.35,101.44,523442.0,90.0554,90.1086,89.825,89.9047,523442.0
2020-10-15 14:00:00,101.42,101.51,101.18,101.26,533420.0,89.887,89.9668,89.6743,89.7452,533420.0
2020-10-15 14:30:00,101.29,101.5,101.23,101.45,429524.0,89.7718,89.9579,89.7186,89.9136,429524.0
2020-10-15 15:00:00,101.44,101.66,101.28,101.6,793655.0,89.9047,90.0997,89.7629,90.0465,793655.0
2020-10-15 15:30:00,101.61,101.78,101.48,101.78,1524280.0,90.0554,90.2061,89.9402,90.2061,1524280.0
2020-10-16 09:30:00,101.41,101.91,100.87,101.18,2140751.0,89.8781,90.3213,89.3995,89.6743,2140751.0
2020-10-16 10:00:00,101.18,101.48,100.72,101.48,751112.0,89.6743,89.9402,89.2666,89.9402,751112.0
2020-10-16 10:30:00,101.48,101.82,101.36,101.4,541721.0,89.9402,90.2415,89.8338,89.8693,541721.0
2020-10-16 11:00:00,101.4,101.86,101.38,101.74,487107.0,89.8693,90.277,89.8516,90.1706,487107.0
2020-10-16 11:30:00,101.72,102.08,101.6,101.91,501455.0,90.1529,90.472,90.0465,90.3213,501455.0
2020-10-16 12:00:00,101.91,102.0,101.66,101.98,614603.0,90.3213,90.401,90.0997,90.3833,614603.0
2020-10-16 12:30:00,101.96,102.33,101.93,102.29,828750.0,90.3656,90.6935,90.339,90.6581,828750.0
2020-10-16 13:00:00,102.3,102.32,101.92,102.01,543187.0,90.6669,90.6847,90.3301,90.4099,543187.0
2020-10-16 13:30:00,102.02,102.02,101.86,101.92,373242.0,90.4188,90.4188,90.277,90.3301,373242.0
2020-10-16 14:00:00,101.92,102.31,101.91,102.18,418515.0,90.3301,90.6758,90.3213,90.5606,418515.0
2020-10-16 14:30:00,102.18,102.21,101.94,102.04,327165.0,90.5606,90.5872,90.3479,90.4365,327165.0
2020-10-16 15:00:00,102.04,102.06,101.86,101.9,387055.0,90.4365,90.4542,90.277,90.3124,387055.0
2020-10-16 15:30:00,101.9,101.92,101.48,101.49,1383336.0,90.3124,90.3301,89.9402,89.949,1383336.0
2020-10-19 09:30:00,101.6,101.87,101.14,101.5,931676.0,90.0465,90.2858,89.6388,89.9579,931676.0
2020-10-19 10:00:00,101.49,101.5,100.66,101.06,676738.0,89.949,89.9579,89.2134,89.5679,676738.0
2020-10-19 10:30:00,101.09,101.37,100.96,101.29,402723.0,89.5945,89.8427,89.4793,89.7718,402723.0
2020-10-19 11:00:00,101.29,101.35,100.59,100.94,407938.0,89.7718,89.825,89.1514,89.4616,407938.0
2020-10-19 11:30:00,100.95,101.01,100.72,100.85,241044.0,89.4704,89.5236,89.2666,89.3818,241044.0
2020-10-19 12:00:00,100.83,100.83,100.5,100.65,343459.0,89.3641,89.3641,89.0716,89.2046,343459.0
2020-10-19 12:30:00,100.65,100.68,100.32,100.35,544002.0,89.2046,89.2312,88.9121,88.9387,544002.0
2020-10-19 13:00:00,100.34,100.44,100.22,100.36,448114.0,88.9298,89.0184,88.8235,88.9475,448114.0
2020-10-19 13:30:00,100.37,100.37,100.1,100.26,450765.0,88.9564,88.9564,88.7171,88.8589,450765.0
2020-10-19 14:00:00,100.24,100.43,100.1,100.38,360580.0,88.8412,89.0096,88.7171,88.9653,360580.0
2020-10-19 14:30:00,100.37,100.38,99.6,99.68,771569.0,88.9564,88.9653,88.274,88.3449,771569.0
2020-10-19 15:00:00,99.7,100.06,99.56,99.89,821644.0,88.3626,88.6817,88.2385,88.531,821644.0
2020-10-19 15:30:00,99.88,100.03,99.62,99.83,1479563.0,88.5221,88.6551,88.2917,88.4778,1479563.0
2020-10-20 09:30:00,100.31,101.14,100.12,101.09,1181650.0,88.9032,89.6388,88.7348,89.5945,1181650.0
2020-10-20 10:00:00,101.07,101.24,100.58,100.93,604602.0,89.5768,89.7275,89.1425,89.4527,604602.0
2020-10-20 10:30:00,100.95,101.09,100.5,100.72,363084.0,89.4704,89.5945,89.0716,89.2666,363084.0
2020-10-20 11:00:00,100.71,100.8,100.21,100.4,420880.0,89.2577,89.3375,88.8146,88.983,420880.0
2020-10-20 11:30:00,100.39,100.52,100.14,100.36,557617.0,88.9741,89.0893,88.7526,88.9475,557617.0
2020-10-20 12:00:00,100.34,100.56,100.21,100.23,257878.0,88.9298,89.1248,88.8146,88.8323,257878.0
2020-10-20 12:30:00,100.24,101.22,100.22,101.2,467147.0,88.8412,89.7097,88.8235,89.692,467147.0
2020-10-20 13:00:00,101.2,101.62,101.07,101.55,491246.0,89.692,90.0643,89.5768,90.0022,491246.0
2020-10-20 13:30:00,101.55,101.77,101.35,101.41,632778.0,90.0022,90.1972,89.825,89.8781,632778.0
2020-10-20 14:00:00,101.4,101.47,101.13,101.14,384165.0,89.8693,89.9313,89.63,89.6388,384165.0
2020-10-20 14:30:00,101.16,101.28,100.86,100.86,377928.0,89.6566,89.7629,89.3907,89.3907,377928.0
2020-10-20 15:00:00,100.87,100.97,100.15,100.75,793956.0,89.3995,89.4882,88.7614,89.2932,793956.0
2020-10-20 15:30:00,100.69,100.8,100.35,100.35,1140473.0,89.24,89.3375,88.9387,88.9387,1140473.0
2020-10-21 09:30:00,100.36,100.83,100.01,100.5,842813.0,88.9475,89.3641,88.6373,89.0716,842813.0
2020-10-21 10:00:00,100.51,100.67,100.33,100.44,472216.0,89.0805,89.2223,88.921,89.0184,472216.0
2020-10-21 10:30:00,100.43,100.69,100.32,100.32,567211.0,89.0096,89.24,88.9121,88.9121,567211.0
2020-10-21 11:00:00,100.33,100.46,99.99,100.3,504756.0,88.921,89.0362,88.6196,88.8944,504756.0
2020-10-21 11:30:00,100.29,100.53,100.21,100.37,357695.0,88.8855,89.0982,88.8146,88.9564,357695.0
2020-10-21 12:00:00,100.38,100.99,100.24,100.56,466238.0,88.9653,89.5059,88.8412,89.1248,466238.0
2020-10-21 12:30:00,100.56,100.63,100.31,100.57,370725.0,89.1248,89.1868,88.9032,89.1337,370725.0
2020-10-21 13:00:00,100.56,100.76,100.34,100.45,461367.0,89.1248,89.3021,88.9298,89.0273,461367.0
2020-10-21 13:30:00,100.45,100.54,100.11,100.18,294434.0,89.0273,89.1071,88.726,88.788,294434.0
2020-10-21 14:00:00,100.18,100.31,100.05,100.16,426460.0,88.788,88.9032,88.6728,88.7703,426460.0
2020-10-21 14:30:00,100.17,100.2,99.94,100.18,530236.0,88.7791,88.8057,88.5753,88.788,530236.0
2020-10-21 15:00:00,100.2,100.22,99.61,99.82,853788.0,88.8057,88.8235,88.2828,88.4689,853788.0
2020-10-21 15:30:00,99.82,99.88,99.33,99.34,1458846.0,88.4689,88.5221,88.0347,88.0435,1458846.0
2020-10-22 09:30:00,99.32,100.39,99.31,100.35,823999.0,88.0258,88.9741,88.0169,88.9387,823999.0
2020-10-22 10:00:00,100.33,100.96,100.33,100.56,912104.0,88.921,89.4793,88.921,89.1248,912104.0
2020-10-22 10:30:00,100.57,101.23,100.28,101.15,769312.0,89.1337,89.7186,88.8766,89.6477,769312.0
2020-10-22 11:00:00,101.14,102.16,101.13,102.13,1246770.0,89.6388,90.5429,89.63,90.5163,1246770.0
2020-10-22 11:30:00,102.12,102.41,101.78,101.89,1108943.0,90.5074,90.7644,90.2061,90.3036,1108943.0
2020-10-22 12:00:00,101.9,102.28,101.79,102.25,534929.0,90.3124,90.6492,90.2149,90.6226,534929.0
2020-10-22 12:30:00,102.26,102.5,102.15,102.24,656667.0,90.6315,90.8442,90.534,90.6138,656667.0
2020-10-22 13:00:00,102.25,102.47,102.15,102.2,484633.0,90.6226,90.8176,90.534,90.5783,484633.0
2020-10-22 13:30:00,102.2,102.6,102.1,102.56,686949.0,90.5783,90.9328,90.4897,90.8974,686949.0
2020-10-22 14:00:00,102.55,103.0,102.47,102.92,673092.0,90.8885,91.2873,90.8176,91.2164,673092.0
2020-10-22 14:30:00,102.92,103.05,102.59,102.66,727258.0,91.2164,91.3316,90.924,90.986,727258.0
2020-10-22 15:00:00,102.67,103.07,102.61,103.07,789791.0,90.9949,91.3494,90.9417,91.3494,789791.0
2020-10-22 15:30:00,103.06,103.24,102.73,102.88,1695400.0,91.3405,91.5,91.048,91.181,1695400.0
2020-10-23 09:30:00,103.5,104.45,102.93,103.94,1979209.0,91.7305,92.5724,91.2253,92.1204,1979209.0
2020-10-23 10:00:00,103.95,104.23,103.75,104.08,1211581.0,92.1293,92.3775,91.952,92.2445,1211581.0
2020-10-23 10:30:00,104.07,104.44,103.51,103.51,999314.0,92.2357,92.5636,91.7393,91.7393,999314.0
2020-10-23 11:00:00,103.51,103.96,103.22,103.94,820524.0,91.7393,92.1382,91.4823,92.1204,820524.0
2020-10-23 11:30:00,103.94,103.97,103.5,103.73,588675.0,92.1204,92.147,91.7305,91.9343,588675.0
2020-10-23 12:00:00,103.74,103.81,103.25,103.47,801059.0,91.9432,92.0052,91.5089,91.7039,801059.0
2020-10-23 12:30:00,103.46,103.71,103.04,103.1,672361.0,91.695,91.9166,91.3228,91.376,672361.0
2020-10-23 13:00:00,103.09,103.87,103.07,103.87,532717.0,91.3671,92.0584,91.3494,92.0584,532717.0
2020-10-23 13:30:00,103.86,103.95,103.68,103.79,366828.0,92.0495,92.1293,91.89,91.9875,366828.0
2020-10-23 14:00:00,103.78,103.96,103.68,103.73,367813.0,91.9786,92.1382,91.89,91.9343,367813.0
2020-10-23 14:30:00,103.75,103.88,103.58,103.8,354710.0,91.952,92.0673,91.8014,91.9964,354710.0
2020-10-23 15:00:00,103.78,103.96,103.64,103.72,468157.0,91.9786,92.1382,91.8546,91.9255,468157.0
2020-10-23 15:30:00,103.72,103.92,103.66,103.84,1063324.0,91.9255,92.1027,91.8723,92.0318,1063324.0
2020-10-26 09:30:00,102.65,102.7,101.2,101.56,1443835.0,90.9771,91.0214,89.692,90.0111,1443835.0
2020-10-26 10:00:00,101.55,101.9,101.26,101.34,574843.0,90.0022,90.3124,89.7452,89.8161,574843.0
2020-10-26 10:30:00,101.32,101.32,100.9,101.12,739212.0,89.7984,89.7984,89.4261,89.6211,739212.0
2020-10-26 11:00:00,101.11,101.2,100.52,101.02,937939.0,89.6123,89.692,89.0893,89.5325,937939.0
2020-10-26 11:30:00,101.01,101.19,100.76,101.11,438026.0,89.5236,89.6832,89.3021,89.6123,438026.0
2020-10-26 12:00:00,101.1,101.13,100.58,100.64,453883.0,89.6034,89.63,89.1425,89.1957,453883.0
2020-10-26 12:30:00,100.64,100.75,100.38,100.75,484775.0,89.1957,89.2932,88.9653,89.2932,484775.0
2020-10-26 13:00:00,100.74,100.8,100.36,100.43,544898.0,89.2843,89.3375,88.9475,89.0096,544898.0
2020-10-26 13:30:00,100.44,100.68,100.25,100.66,348834.0,89.0184,89.2312,88.8501,89.2134,348834.0
2020-10-26 14:00:00,100.67,101.02,100.54,100.95,433247.0,89.2223,89.5325,89.1071,89.4704,433247.0
2020-10-26 14:30:00,100.96,100.97,100.65,100.79,389788.0,89.4793,89.4882,89.2046,89.3286,389788.0
2020-10-26 15:00:00,100.8,101.02,100.6,100.89,525840.0,89.3375,89.5325,89.1603,89.4173,525840.0
2020-10-26 15:30:00,100.89,101.44,100.8,101.26,1333351.0,89.4173,89.9047,89.3375,89.7452,1333351.0
2020-10-27 09:30:00,100.51,100.92,99.71,100.27,1177807.0,89.0805,89.4439,88.3715,88.8678,1177807.0
2020-10-27 10:00:00,100.24,100.46,99.91,100.09,434859.0,88.8412,89.0362,88.5487,88.7082,434859.0
2020-10-27 10:30:00,100.06,100.12,99.54,99.58,676027.0,88.6817,88.7348,88.2208,88.2562,676027.0
2020-10-27 11:00:00,99.61,99.9,99.3,99.33,823879.0,88.2828,88.5399,88.0081,88.0347,823879.0
2020-10-27 11:30:00,99.32,99.7,99.16,99.65,579707.0,88.0258,88.3626,87.884,88.3183,579707.0
2020-10-27 12:00:00,99.66,99.87,99.52,99.7,285689.0,88.3271,88.5133,88.2031,88.3626,285689.0
2020-10-27 12:30:00,99.7,99.75,99.48,99.62,361175.0,88.3626,88.4069,88.1676,88.2917,361175.0
2020-10-27 13:00:00,99.59,100.19,99.48,100.17,452601.0,88.2651,88.7969,88.1676,88.7791,452601.0
2020-10-27 13:30:00,100.18,100.27,100.04,100.04,377689.0,88.788,88.8678,88.6639,88.6639,377689.0
2020-10-27 14:00:00,100.04,100.12,99.81,99.81,353075.0,88.6639,88.7348,88.4601,88.4601,353075.0
2020-10-27 14:30:00,99.82,99.85,99.62,99.68,379723.0,88.4689,88.4955,88.2917,88.3449,379723.0
2020-10-27 15:00:00,99.69,99.94,99.61,99.83,412106.0,88.3537,88.5753,88.2828,88.4778,412106.0
2020-10-27 15:30:00,99.83,99.91,99.25,99.33,1183176.0,88.4778,88.5487,87.9638,88.0347,1183176.0
2020-10-28 09:30:00,97.66,98.3,97.19,97.29,1507674.0,86.5546,87.1218,86.138,86.2266,1507674.0
2020-10-28 10:00:00,97.28,97.69,96.74,96.92,931637.0,86.2178,86.5812,85.7392,85.8987,931637.0
2020-10-28 10:30:00,96.91,96.97,96.07,96.45,953274.0,85.8899,85.943,85.1454,85.4822,953274.0
2020-10-28 11:00:00,96.44,96.93,96.25,96.79,712226.0,85.4733,85.9076,85.3049,85.7835,712226.0
2020-10-28 11:30:00,96.79,97.78,96.47,97.63,833509.0,85.7835,86.6609,85.4999,86.528,833509.0
2020-10-28 12:00:00,97.64,97.89,97.53,97.75,740198.0,86.5368,86.7584,86.4394,86.6343,740198.0
2020-10-28 12:30:00,97.75,97.95,97.19,97.47,650208.0,86.6343,86.8116,86.138,86.3862,650208.0
2020-10-28 13:00:00,97.46,97.47,96.9,97.15,605824.0,86.3773,86.3862,85.881,86.1026,605824.0
2020-10-28 13:30:00,97.15,97.18,96.68,96.96,566850.0,86.1026,86.1292,85.686,85.9342,566850.0
2020-10-28 14:00:00,96.95,97.05,96.58,96.95,747310.0,85.9253,86.0139,85.5974,85.9253,747310.0
2020-10-28 14:30:00,96.93,97.19,96.65,97.03,861686.0,85.9076,86.138,85.6594,85.9962,861686.0
2020-10-28 15:00:00,97.02,97.15,96.66,97.07,631762.0,85.9874,86.1026,85.6683,86.0317,631762.0
2020-10-28 15:30:00,97.07,97.43,96.34,96.56,1632928.0,86.0317,86.3507,85.3847,85.5797,1632928.0
2020-10-29 09:30:00,96.12,96.75,95.23,96.35,1585610.0,85.1897,85.7481,84.4009,85.3935,1585610.0
2020-10-29 10:00:00,96.37,96.76,95.66,96.72,910313.0,85.4113,85.7569,84.782,85.7215,910313.0
2020-10-29 10:30:00,96.73,97.69,96.73,96.99,1054173.0,85.7303,86.5812,85.7303,85.9608,1054173.0
2020-10-29 11:00:00,96.98,97.08,96.4,96.41,673872.0,85.9519,86.0405,85.4379,85.4467,673872.0
2020-10-29 11:30:00,96.42,96.78,96.24,96.5,609171.0,85.4556,85.7746,85.296,85.5265,609171.0
2020-10-29 12:00:00,96.53,96.66,96.33,96.51,467202.0,85.5531,85.6683,85.3758,85.5353,467202.0
2020-10-29 12:30:00,96.53,96.92,96.44,96.62,548685.0,85.5531,85.8987,85.4733,85.6328,548685.0
2020-10-29 13:00:00,96.63,96.7,96.19,96.66,514513.0,85.6417,85.7037,85.2517,85.6683,514513.0
2020-10-29 13:30:00,96.67,97.21,96.61,97.21,594569.0,85.6772,86.1557,85.624,86.1557,594569.0
2020-10-29 14:00:00,97.22,97.98,97.19,97.81,786935.0,86.1646,86.8382,86.138,86.6875,786935.0
2020-10-29 14:30:00,97.82,97.87,97.29,97.55,676385.0,86.6964,86.7407,86.2266,86.4571,676385.0
2020-10-29 15:00:00,97.56,97.69,97.05,97.49,646205.0,86.4659,86.5812,86.0139,86.4039,646205.0
2020-10-29 15:30:00,97.5,97.58,97.16,97.16,1477603.0,86.4128,86.4837,86.1114,86.1114,1477603.0
2020-10-30 09:30:00,97.77,98.42,97.09,97.66,1245408.0,86.6521,87.2281,86.0494,86.5546,1245408.0
2020-10-30 10:00:00,97.65,98.11,96.68,96.79,905141.0,86.5457,86.9534,85.686,85.7835,905141.0
2020-10-30 10:30:00,96.81,97.04,96.23,96.28,758994.0,85.8012,86.0051,85.2872,85.3315,758994.0
2020-10-30 11:00:00,96.27,97.59,96.27,96.99,814322.0,85.3226,86.4925,85.3226,85.9608,814322.0
2020-10-30 11:30:00,96.96,97.33,96.61,97.32,602387.0,85.9342,86.2621,85.624,86.2532,602387.0
2020-10-30 12:00:00,97.31,97.52,96.99,97.25,575479.0,86.2444,86.4305,85.9608,86.1912,575479.0
2020-10-30 12:30:00,97.24,97.32,96.72,96.89,447672.0,86.1823,86.2532,85.7215,85.8721,447672.0
2020-10-30 13:00:00,96.87,97.11,96.65,97.03,353730.0,85.8544,86.0671,85.6594,85.9962,353730.0
2020-10-30 13:30:00,97.02,97.08,96.44,97.02,568300.0,85.9874,86.0405,85.4733,85.9874,568300.0
2020-10-30 14:00:00,97.03,97.54,96.72,96.78,509183.0,85.9962,86.4482,85.7215,85.7746,509183.0
2020-10-30 14:30:00,96.76,96.87,96.23,96.7,775857.0,85.7569,85.8544,85.2872,85.7037,775857.0
2020-10-30 15:00:00,96.68,97.08,96.55,96.88,753128.0,85.686,86.0405,85.5708,85.8633,753128.0
2020-10-30 15:30:00,96.87,98.07,96.62,98.06,1910111.0,85.8544,86.9179,85.6328,86.9091,1910111.0
2020-11-02 09:30:00,99.39,99.57,97.86,98.49,1331133.0,88.0878,88.2474,86.7318,87.2902,1331133.0
2020-11-02 10:00:00,98.49,99.47,98.41,99.38,844247.0,87.2902,88.1587,87.2193,88.079,844247.0
2020-11-02 10:30:00,99.38,99.67,99.08,99.4,736633.0,88.079,88.336,87.8131,88.0967,736633.0
2020-11-02 11:00:00,99.39,100.19,99.37,100.18,865536.0,88.0878,88.7969,88.0701,88.788,865536.0
2020-11-02 11:30:00,100.2,100.22,99.74,99.84,752853.0,88.8057,88.8235,88.398,88.4867,752853.0
2020-11-02 12:00:00,99.83,99.94,99.55,99.85,620374.0,88.4778,88.5753,88.2297,88.4955,620374.0
2020-11-02 12:30:00,99.84,99.89,99.33,99.65,490976.0,88.4867,88.531,88.0347,88.3183,490976.0
2020-11-02 13:00:00,99.65,99.74,99.09,99.19,499545.0,88.3183,88.398,87.822,87.9106,499545.0
2020-11-02 13:30:00,99.18,99.54,99.1,99.28,457090.0,87.9017,88.2208,87.8308,87.9904,457090.0
2020-11-02 14:00:00,99.27,100.17,99.17,100.16,649240.0,87.9815,88.7791,87.8929,88.7703,649240.0
2020-11-02 14:30:00,100.17,100.63,100.17,100.44,790668.0,88.7791,89.1868,88.7791,89.0184,790668.0
2020-11-02 15:00:00,100.44,100.84,100.41,100.67,870064.0,89.0184,89.373,88.9919,89.2223,870064.0
2020-11-02 15:30:00,100.67,100.88,99.76,100.24,1910262.0,89.2223,89.4084,88.4158,88.8412,1910262.0
2020-11-03 09:30:00,103.02,103.91,102.69,103.57,2965118.0,91.3051,92.0939,91.0126,91.7925,2965118.0
2020-11-03 10:00:00,103.56,104.29,103.29,104.1,1275291.0,91.7837,92.4306,91.5444,92.2622,1275291.0
2020-11-03 10:30:00,104.1,104.67,103.96,104.18,1243734.0,92.2622,92.7674,92.1382,92.3331,1243734.0
2020-11-03 11:00:00,104.19,104.74,103.99,104.13,1117345.0,92.342,92.8295,92.1648,92.2888,1117345.0
2020-11-03 11:30:00,104.16,104.32,103.92,103.93,692687.0,92.3154,92.4572,92.1027,92.1116,692687.0
2020-11-03 12:00:00,103.93,104.04,103.52,103.6,698877.0,92.1116,92.2091,91.7482,91.8191,698877.0
2020-11-03 12:30:00,103.59,103.75,103.14,103.25,602346.0,91.8102,91.952,91.4114,91.5089,602346.0
2020-11-03 13:00:00,103.25,103.52,103.21,103.33,436287.0,91.5089,91.7482,91.4735,91.5798,436287.0
2020-11-03 13:30:00,103.35,103.42,103.01,103.1,558746.0,91.5975,91.6596,91.2962,91.376,558746.0
2020-11-03 14:00:00,103.09,103.7,103.02,103.57,731635.0,91.3671,91.9077,91.3051,91.7925,731635.0
2020-11-03 14:30:00,103.57,103.93,103.53,103.79,575464.0,91.7925,92.1116,91.7571,91.9875,575464.0
2020-11-03 15:00:00,103.8,103.82,103.29,103.48,684256.0,91.9964,92.0141,91.5444,91.7128,684256.0
2020-11-03 15:30:00,103.49,104.14,103.33,103.37,1772854.0,91.7216,92.2977,91.5798,91.6153,1772854.0
2020-11-04 09:30:00,101.0,101.24,98.93,100.58,3530867.0,89.5148,89.7275,87.6802,89.1425,3530867.0
2020-11-04 10:00:00,100.57,102.07,100.28,101.13,1474668.0,89.1337,90.4631,88.8766,89.63,1474668.0
2020-11-04 10:30:00,101.14,101.63,100.68,101.63,975792.0,89.6388,90.0731,89.2312,90.0731,975792.0
2020-11-04 11:00:00,101.63,101.9,101.06,101.11,1027211.0,90.0731,90.3124,89.5679,89.6123,1027211.0
2020-11-04 11:30:00,101.1,101.46,100.77,101.22,790877.0,89.6034,89.9225,89.3109,89.7097,790877.0
2020-11-04 12:00:00,101.18,101.73,101.17,101.27,587773.0,89.6743,90.1618,89.6654,89.7541,587773.0
2020-11-04 12:30:00,101.27,101.55,101.16,101.4,496391.0,89.7541,90.0022,89.6566,89.8693,496391.0
2020-11-04 13:00:00,101.39,101.7,101.24,101.4,524919.0,89.8604,90.1352,89.7275,89.8693,524919.0
2020-11-04 13:30:00,101.41,101.8,100.89,100.95,604036.0,89.8781,90.2238,89.4173,89.4704,604036.0
2020-11-04 14:00:00,100.96,101.28,100.78,101.15,502678.0,89.4793,89.7629,89.3198,89.6477,502678.0
2020-11-04 14:30:00,101.16,101.25,100.79,100.91,546161.0,89.6566,89.7363,89.3286,89.435,546161.0
2020-11-04 15:00:00,100.93,101.01,100.43,100.5,779485.0,89.4527,89.5236,89.0096,89.0716,779485.0
2020-11-04 15:30:00,100.52,100.75,100.18,100.23,1893509.0,89.0893,89.2932,88.788,88.8323,1893509.0
2020-11-05 09:30:00,101.06,102.84,101.0,102.36,1752466.0,89.5679,91.1455,89.5148,90.7201,1752466.0
2020-11-05 10:00:00,102.35,104.06,102.35,103.62,1565014.0,90.7112,92.2268,90.7112,91.8368,1565014.0
2020-11-05 10:30:00,103.61,104.08,103.28,104.02,786681.0,91.828,92.2445,91.5355,92.1913,786681.0
2020-11-05 11:00:00,104.02,104.41,103.88,104.1,882495.0,92.1913,92.537,92.0673,92.2622,882495.0
2020-11-05 11:30:00,104.11,104.65,104.09,104.61,1002216.0,92.2711,92.7497,92.2534,92.7143,1002216.0
2020-11-05 12:00:00,104.62,104.7,104.12,104.13,899723.0,92.7231,92.794,92.28,92.2888,899723.0
2020-11-05 12:30:00,104.14,104.47,104.02,104.47,619903.0,92.2977,92.5902,92.1913,92.5902,619903.0
2020-11-05 13:00:00,104.48,104.83,104.46,104.65,653366.0,92.599,92.9092,92.5813,92.7497,653366.0
2020-11-05 13:30:00,104.66,105.04,104.6,104.97,929760.0,92.7586,93.0954,92.7054,93.0333,929760.0
2020-11-05 14:00:00,104.97,105.1,104.72,104.8,843230.0,93.0333,93.1485,92.8117,92.8826,843230.0
2020-11-05 14:30:00,104.8,105.04,104.56,104.76,796797.0,92.8826,93.0954,92.6699,92.8472,796797.0
2020-11-05 15:00:00,104.76,104.85,104.32,104.56,671816.0,92.8472,92.927,92.4572,92.6699,671816.0
2020-11-05 15:30:00,104.56,104.8,104.21,104.35,2038822.0,92.6699,92.8826,92.3597,92.4838,2038822.0
2020-11-06 09:30:00,105.03,105.1,103.65,104.11,1390466.0,93.0865,93.1485,91.8634,92.2711,1390466.0
2020-11-06 10:00:00,104.07,104.36,103.68,103.73,785711.0,92.2357,92.4927,91.89,91.9343,785711.0
2020-11-06 10:30:00,103.72,104.43,103.7,103.9,783738.0,91.9255,92.5547,91.9077,92.085,783738.0
2020-11-06 11:00:00,103.92,104.32,103.72,103.91,722054.0,92.1027,92.4572,91.9255,92.0939,722054.0
2020-11-06 11:30:00,103.91,104.19,103.77,103.94,462529.0,92.0939,92.342,91.9698,92.1204,462529.0
2020-11-06 12:00:00,103.96,104.0,103.57,103.62,422193.0,92.1382,92.1736,91.7925,91.8368,422193.0
2020-11-06 12:30:00,103.63,103.7,103.08,103.16,490864.0,91.8457,91.9077,91.3582,91.4291,490864.0
2020-11-06 13:00:00,103.17,103.4,102.95,103.26,461078.0,91.438,91.6418,91.243,91.5178,461078.0
2020-11-06 13:30:00,103.25,103.3,102.87,102.95,397066.0,91.5089,91.5532,91.1721,91.243,397066.0
2020-11-06 14:00:00,102.96,103.11,102.66,102.88,494726.0,91.2519,91.3848,90.986,91.181,494726.0
2020-11-06 14:30:00,102.88,102.89,102.47,102.64,442598.0,91.181,91.1898,90.8176,90.9683,442598.0
2020-11-06 15:00:00,102.63,102.84,102.39,102.81,518979.0,90.9594,91.1455,90.7467,91.1189,518979.0
2020-11-06 15:30:00,102.8,103.62,102.76,103.0,1407347.0,91.1101,91.8368,91.0746,91.2873,1407347.0
2020-11-09 09:30:00,113.16,115.21,110.35,112.28,7929362.0,100.292,102.1089,97.8015,99.5121,7929362.0
2020-11-09 10:00:00,112.3,113.27,111.69,113.11,2746693.0,99.5298,100.3895,98.9891,100.2477,2746693.0
2020-11-09 10:30:00,113.09,113.8,112.24,113.38,2278200.0,100.2299,100.8592,99.4766,100.487,2278200.0
2020-11-09 11:00:00,113.38,114.08,112.94,114.07,2061937.0,100.487,101.1074,100.097,101.0985,2061937.0
2020-11-09 11:30:00,114.07,114.82,113.65,114.7,2017099.0,101.0985,101.7632,100.7263,101.6569,2017099.0
2020-11-09 12:00:00,114.7,115.3,114.6,115.28,2871515.0,101.6569,102.1886,101.5682,102.1709,2871515.0
2020-11-09 12:30:00,115.28,116.0,115.2,115.99,1700029.0,102.1709,102.809,102.1,102.8002,1700029.0
2020-11-09 13:00:00,115.99,116.98,115.91,116.94,1643378.0,102.8002,103.6776,102.7293,103.6421,1643378.0
2020-11-09 13:30:00,116.92,117.4,116.48,117.08,1877216.0,103.6244,104.0498,103.2345,103.7662,1877216.0
2020-11-09 14:00:00,117.08,117.5,117.08,117.41,1642291.0,103.7662,104.1385,103.7662,104.0587,1642291.0
2020-11-09 14:30:00,117.41,117.96,117.09,117.9,1950104.0,104.0587,104.5462,103.7751,104.493,1950104.0
2020-11-09 15:00:00,117.89,118.9,117.55,117.76,2670420.0,104.4841,105.3793,104.1828,104.3689,2670420.0
2020-11-09 15:30:00,117.76,118.32,116.78,116.98,4380462.0,104.3689,104.8652,103.5003,103.6776,4380462.0
2020-11-10 09:30:00,117.24,117.45,115.51,116.32,2919804.0,103.908,104.0941,102.3748,103.0926,2919804.0
2020-11-10 10:00:00,116.34,117.24,116.01,116.05,1469025.0,103.1104,103.908,102.8179,102.8534,1469025.0
2020-11-10 10:30:00,116.07,116.12,114.69,115.33,1284993.0,102.8711,102.9154,101.648,102.2152,1284993.0
2020-11-10 11:00:00,115.32,116.46,115.32,115.86,1095153.0,102.2064,103.2167,102.2064,102.685,1095153.0
2020-11-10 11:30:00,115.84,116.24,115.45,116.05,1002517.0,102.6672,103.0217,102.3216,102.8534,1002517.0
2020-11-10 12:00:00,116.03,116.34,115.78,116.06,708185.0,102.8356,103.1104,102.6141,102.8622,708185.0
2020-11-10 12:30:00,116.06,116.45,115.79,116.08,577875.0,102.8622,103.2079,102.6229,102.8799,577875.0
2020-11-10 13:00:00,116.08,116.19,115.5,115.57,623117.0,102.8799,102.9774,102.3659,102.4279,623117.0
2020-11-10 13:30:00,115.57,116.13,115.37,115.98,533915.0,102.4279,102.9243,102.2507,102.7913,533915.0
2020-11-10 14:00:00,115.97,116.46,115.89,116.25,701861.0,102.7824,103.2167,102.7115,103.0306,701861.0
2020-11-10 14:30:00,116.25,116.71,116.06,116.64,714884.0,103.0306,103.4383,102.8622,103.3763,714884.0
2020-11-10 15:00:00,116.63,116.98,116.63,116.77,885721.0,103.3674,103.6776,103.3674,103.4915,885721.0
2020-11-10 15:30:00,116.78,116.85,116.19,116.5,1820850.0,103.5003,103.5624,102.9774,103.2522,1820850.0
2020-11-11 09:30:00,116.89,116.96,114.18,114.19,1485946.0,103.5978,103.6599,101.196,101.2049,1485946.0
2020-11-11 10:00:00,114.19,114.55,113.96,114.53,1202420.0,101.2049,101.5239,101.001,101.5062,1202420.0
2020-11-11 10:30:00,114.53,115.11,114.17,114.48,791203.0,101.5062,102.0202,101.1871,101.4619,791203.0
2020-11-11 11:00:00,114.47,114.72,114.38,114.64,514359.0,101.453,101.6746,101.3733,101.6037,514359.0
2020-11-11 11:30:00,114.64,115.0,114.37,114.39,573662.0,101.6037,101.9228,101.3644,101.3821,573662.0
2020-11-11 12:00:00,114.37,114.75,114.18,114.44,526005.0,101.3644,101.7012,101.196,101.4264,526005.0
2020-11-11 12:30:00,114.42,115.43,114.34,115.23,626156.0,101.4087,102.3039,101.3378,102.1266,626156.0
2020-11-11 13:00:00,115.23,115.31,114.8,115.14,366610.0,102.1266,102.1975,101.7455,102.0468,366610.0
2020-11-11 13:30:00,115.14,115.38,115.0,115.02,406918.0,102.0468,102.2595,101.9228,101.9405,406918.0
2020-11-11 14:00:00,115.03,115.31,114.72,114.77,571185.0,101.9493,102.1975,101.6746,101.7189,571185.0
2020-11-11 14:30:00,114.78,114.91,113.96,114.35,655115.0,101.7278,101.843,101.001,101.3467,655115.0
2020-11-11 15:00:00,114.34,114.43,114.1,114.12,528745.0,101.3378,101.4176,101.1251,101.1428,528745.0
2020-11-11 15:30:00,114.11,114.9,114.06,114.82,1261463.0,101.134,101.8341,101.0896,101.7632,1261463.0
2020-11-12 09:30:00,112.53,113.68,112.5,113.33,2616743.0,99.7336,100.7529,99.707,100.4427,2616743.0
2020-11-12 10:00:00,113.32,113.96,113.21,113.36,1252577.0,100.4338,101.001,100.3363,100.4692,1252577.0
2020-11-12 10:30:00,113.37,113.46,112.96,113.21,786755.0,100.4781,100.5579,100.1147,100.3363,786755.0
2020-11-12 11:00:00,113.19,113.37,112.9,112.93,663158.0,100.3186,100.4781,100.0616,100.0881,663158.0
2020-11-12 11:30:00,112.92,113.03,112.63,112.63,977391.0,100.0793,100.1768,99.8223,99.8223,977391.0
2020-11-12 12:00:00,112.63,113.13,112.4,112.83,901256.0,99.8223,100.2654,99.6184,99.9995,901256.0
2020-11-12 12:30:00,112.82,112.88,112.36,112.49,925238.0,99.9907,100.0438,99.583,99.6982,925238.0
2020-11-12 13:00:00,112.49,112.72,112.05,112.34,1002448.0,99.6982,99.902,99.3082,99.5652,1002448.0
2020-11-12 13:30:00,112.34,112.72,112.29,112.71,624780.0,99.5652,99.902,99.5209,99.8932,624780.0
2020-11-12 14:00:00,112.72,112.86,112.47,112.6,656488.0,99.902,100.0261,99.6805,99.7957,656488.0
2020-11-12 14:30:00,112.58,112.9,112.25,112.39,834515.0,99.7779,100.0616,99.4855,99.6095,834515.0
2020-11-12 15:00:00,112.38,113.05,112.36,112.78,1035358.0,99.6007,100.1945,99.583,99.9552,1035358.0
2020-11-12 15:30:00,112.77,113.5,112.61,113.4,2300176.0,99.9463,100.5933,99.8045,100.5047,2300176.0
2020-11-13 09:30:00,114.7,114.73,113.57,114.23,952057.0,101.6569,101.6835,100.6554,101.2403,952057.0
2020-11-13 10:00:00,114.17,114.72,114.06,114.43,687916.0,101.1871,101.6746,101.0896,101.4176,687916.0
2020-11-13 10:30:00,114.43,114.63,113.79,113.92,618759.0,101.4176,101.5948,100.8503,100.9656,618759.0
2020-11-13 11:00:00,113.93,114.15,113.67,114.12,718056.0,100.9744,101.1694,100.744,101.1428,718056.0
2020-11-13 11:30:00,114.11,114.27,114.0,114.01,333801.0,101.134,101.2758,101.0365,101.0453,333801.0
2020-11-13 12:00:00,114.02,114.06,113.69,113.8,395607.0,101.0542,101.0896,100.7617,100.8592,395607.0
2020-11-13 12:30:00,113.8,114.03,113.72,113.99,319733.0,100.8592,101.0631,100.7883,101.0276,319733.0
2020-11-13 13:00:00,114.0,114.11,113.81,114.08,410102.0,101.0365,101.134,100.8681,101.1074,410102.0
2020-11-13 13:30:00,114.09,114.34,113.83,114.19,708782.0,101.1162,101.3378,100.8858,101.2049,708782.0
2020-11-13 14:00:00,114.19,114.32,113.9,114.29,691329.0,101.2049,101.3201,100.9478,101.2935,691329.0
2020-11-13 14:30:00,114.3,114.36,113.87,114.2,565335.0,101.3024,101.3555,100.9212,101.2137,565335.0
2020-11-13 15:00:00,114.19,114.28,113.94,114.07,681136.0,101.2049,101.2846,100.9833,101.0985,681136.0
2020-11-13 15:30:00,114.05,114.86,113.89,114.07,1603510.0,101.0808,101.7987,100.939,101.0985,1603510.0
2020-11-16 09:30:00,117.97,118.61,116.54,117.02,2731898.0,104.555,105.1222,103.2876,103.713,2731898.0
2020-11-16 10:00:00,117.01,117.12,116.44,117.08,1288053.0,103.7042,103.8017,103.199,103.7662,1288053.0
2020-11-16 10:30:00,117.07,117.46,116.69,116.78,1055798.0,103.7574,104.103,103.4206,103.5003,1055798.0
2020-11-16 11:00:00,116.79,117.38,116.38,117.34,969227.0,103.5092,104.0321,103.1458,103.9967,969227.0
2020-11-16 11:30:00,117.33,117.43,116.75,117.02,598036.0,103.9878,104.0764,103.4737,103.713,598036.0
2020-11-16 12:00:00,117.02,117.02,116.57,116.67,544789.0,103.713,103.713,103.3142,103.4028,544789.0
2020-11-16 12:30:00,116.67,116.9,116.38,116.58,574421.0,103.4028,103.6067,103.1458,103.3231,574421.0
2020-11-16 13:00:00,116.58,116.6,116.0,116.03,733359.0,103.3231,103.3408,102.809,102.8356,733359.0
2020-11-16 13:30:00,116.03,116.29,115.73,116.17,566288.0,102.8356,103.0661,102.5697,102.9597,566288.0
2020-11-16 14:00:00,116.16,116.24,115.73,115.95,482553.0,102.9508,103.0217,102.5697,102.7647,482553.0
2020-11-16 14:30:00,115.95,116.44,115.87,116.38,532794.0,102.7647,103.199,102.6938,103.1458,532794.0
2020-11-16 15:00:00,116.38,116.39,115.92,116.08,713746.0,103.1458,103.1547,102.7381,102.8799,713746.0
2020-11-16 15:30:00,116.08,117.44,116.07,117.39,2198320.0,102.8799,104.0853,102.8711,104.041,2198320.0
2020-11-17 09:30:00,115.39,115.83,114.63,114.73,1673880.0,102.2684,102.6584,101.5948,101.6835,1673880.0
2020-11-17 10:00:00,114.72,115.1,114.58,114.89,916820.0,101.6746,102.0114,101.5505,101.8253,916820.0
2020-11-17 10:30:00,114.89,115.28,114.78,115.16,768288.0,101.8253,102.1709,101.7278,102.0646,768288.0
2020-11-17 11:00:00,115.14,116.18,115.05,115.94,793265.0,102.0468,102.9686,101.9671,102.7559,793265.0
2020-11-17 11:30:00,115.93,116.44,115.93,116.06,598727.0,102.747,103.199,102.747,102.8622,598727.0
2020-11-17 12:00:00,116.07,116.12,115.52,115.83,712227.0,102.8711,102.9154,102.3836,102.6584,712227.0
2020-11-17 12:30:00,115.83,115.88,115.08,115.41,785086.0,102.6584,102.7027,101.9937,102.2861,785086.0
2020-11-17 13:00:00,115.41,115.5,115.29,115.41,337999.0,102.2861,102.3659,102.1798,102.2861,337999.0
2020-11-17 13:30:00,115.4,115.77,115.31,115.72,414031.0,102.2773,102.6052,102.1975,102.5609,414031.0
2020-11-17 14:00:00,115.73,116.17,115.69,115.73,426031.0,102.5697,102.9597,102.5343,102.5697,426031.0
2020-11-17 14:30:00,115.74,116.16,115.65,115.93,423141.0,102.5786,102.9508,102.4988,102.747,423141.0
2020-11-17 15:00:00,115.92,115.99,115.42,115.5,501939.0,102.7381,102.8002,102.295,102.3659,501939.0
2020-11-17 15:30:00,115.5,116.15,115.46,116.15,1315761.0,102.3659,102.942,102.3304,102.942,1315761.0
2020-11-18 09:30:00,117.34,118.47,116.8,118.23,1761712.0,103.9967,104.9982,103.5181,104.7855,1761712.0
2020-11-18 10:00:00,118.21,118.61,117.98,118.34,1125258.0,104.7677,105.1222,104.5639,104.8829,1125258.0
2020-11-18 10:30:00,118.33,118.43,117.5,117.95,657791.0,104.8741,104.9627,104.1385,104.5373,657791.0
2020-11-18 11:00:00,117.97,118.39,117.94,118.34,634746.0,104.555,104.9273,104.5284,104.8829,634746.0
2020-11-18 11:30:00,118.34,118.56,117.83,117.99,565010.0,104.8829,105.0779,104.4309,104.5727,565010.0
2020-11-18 12:00:00,118.0,118.05,117.54,117.67,320087.0,104.5816,104.6259,104.1739,104.2891,320087.0
2020-11-18 12:30:00,117.66,117.83,117.53,117.66,457128.0,104.2803,104.4309,104.1651,104.2803,457128.0
2020-11-18 13:00:00,117.66,117.72,117.15,117.16,369495.0,104.2803,104.3334,103.8283,103.8371,369495.0
2020-11-18 13:30:00,117.15,117.4,116.73,116.95,420592.0,103.8283,104.0498,103.456,103.651,420592.0
2020-11-18 14:00:00,116.97,117.15,116.22,116.4,376084.0,103.6687,103.8283,103.004,103.1635,376084.0
2020-11-18 14:30:00,116.4,116.8,116.21,116.44,438892.0,103.1635,103.5181,102.9952,103.199,438892.0
2020-11-18 15:00:00,116.47,116.64,116.01,116.03,419735.0,103.2256,103.3763,102.8179,102.8356,419735.0
2020-11-18 15:30:00,116.02,116.13,115.2,115.25,1060298.0,102.8268,102.9243,102.1,102.1443,1060298.0
2020-11-19 09:30:00,114.18,114.88,113.56,114.31,1346371.0,101.196,101.8164,100.6465,101.3112,1346371.0
2020-11-19 10:00:00,114.29,114.57,114.02,114.33,773645.0,101.2935,101.5416,101.0542,101.3289,773645.0
2020-11-19 10:30:00,114.34,115.1,114.19,114.63,557539.0,101.3378,102.0114,101.2049,101.5948,557539.0
2020-11-19 11:00:00,114.61,115.15,114.38,114.83,526399.0,101.5771,102.0557,101.3733,101.7721,526399.0
2020-11-19 11:30:00,114.84,114.97,114.5,114.57,321175.0,101.7809,101.8962,101.4796,101.5416,321175.0
2020-11-19 12:00:00,114.54,114.61,114.25,114.4,306573.0,101.5151,101.5771,101.258,101.391,306573.0
2020-11-19 12:30:00,114.4,115.01,114.36,114.59,600897.0,101.391,101.9316,101.3555,101.5594,600897.0
2020-11-19 13:00:00,114.59,114.89,114.48,114.72,289837.0,101.5594,101.8253,101.4619,101.6746,289837.0
2020-11-19 13:30:00,114.72,114.83,114.5,114.63,317694.0,101.6746,101.7721,101.4796,101.5948,317694.0
2020-11-19 14:00:00,114.63,114.77,114.45,114.53,272963.0,101.5948,101.7189,101.4353,101.5062,272963.0
2020-11-19 14:30:00,114.53,115.39,114.53,115.01,513958.0,101.5062,102.2684,101.5062,101.9316,513958.0
2020-11-19 15:00:00,115.02,115.31,114.88,115.13,427468.0,101.9405,102.1975,101.8164,102.038,427468.0
2020-11-19 15:30:00,115.13,115.82,115.09,115.58,946864.0,102.038,102.6495,102.0025,102.4368,946864.0
2020-11-20 09:30:00,114.3,115.23,114.09,115.23,1614758.0,101.3024,102.1266,101.1162,102.1266,1614758.0
2020-11-20 10:00:00,115.23,115.65,114.43,114.53,1093329.0,102.1266,102.4988,101.4176,101.5062,1093329.0
2020-11-20 10:30:00,114.54,114.77,114.35,114.49,634471.0,101.5151,101.7189,101.3467,101.4707,634471.0
2020-11-20 11:00:00,114.49,114.88,114.43,114.68,540889.0,101.4707,101.8164,101.4176,101.6391,540889.0
2020-11-20 11:30:00,114.69,114.89,114.55,114.6,649339.0,101.648,101.8253,101.5239,101.5682,649339.0
2020-11-20 12:00:00,114.59,114.72,114.38,114.6,495005.0,101.5594,101.6746,101.3733,101.5682,495005.0
2020-11-20 12:30:00,114.61,114.73,114.5,114.61,403626.0,101.5771,101.6835,101.4796,101.5771,403626.0
2020-11-20 13:00:00,114.6,114.76,114.47,114.63,476844.0,101.5682,101.71,101.453,101.5948,476844.0
2020-11-20 13:30:00,114.64,114.77,114.51,114.73,323691.0,101.6037,101.7189,101.4885,101.6835,323691.0
2020-11-20 14:00:00,114.74,114.77,114.42,114.49,460265.0,101.6923,101.7189,101.4087,101.4707,460265.0
2020-11-20 14:30:00,114.48,114.59,114.29,114.54,550029.0,101.4619,101.5594,101.2935,101.5151,550029.0
2020-11-20 15:00:00,114.56,114.58,114.29,114.47,573589.0,101.5328,101.5505,101.2935,101.453,573589.0
2020-11-20 15:30:00,114.46,115.01,114.41,114.6,1242608.0,101.4442,101.9316,101.3998,101.5682,1242608.0
2020-11-23 09:30:00,116.35,116.83,115.57,116.68,1438463.0,103.1192,103.5447,102.4279,103.4117,1438463.0
2020-11-23 10:00:00,116.69,117.14,116.42,116.6,967787.0,103.4206,103.8194,103.1813,103.3408,967787.0
2020-11-23 10:30:00,116.61,117.18,116.56,117.07,520396.0,103.3497,103.8549,103.3054,103.7574,520396.0
2020-11-23 11:00:00,117.07,117.18,116.85,117.15,941975.0,103.7574,103.8549,103.5624,103.8283,941975.0
2020-11-23 11:30:00,117.15,117.17,116.46,116.9,586804.0,103.8283,103.846,103.2167,103.6067,586804.0
2020-11-23 12:00:00,116.92,117.0,116.76,116.94,242191.0,103.6244,103.6953,103.4826,103.6421,242191.0
2020-11-23 12:30:00,116.93,117.32,116.87,117.28,361553.0,103.6333,103.9789,103.5801,103.9435,361553.0
2020-11-23 13:00:00,117.27,117.37,117.14,117.17,335603.0,103.9346,104.0232,103.8194,103.846,335603.0
2020-11-23 13:30:00,117.16,117.43,117.0,117.31,333752.0,103.8371,104.0764,103.6953,103.9701,333752.0
2020-11-23 14:00:00,117.32,117.42,117.07,117.42,366881.0,103.9789,104.0676,103.7574,104.0676,366881.0
2020-11-23 14:30:00,117.41,117.92,117.37,117.65,662888.0,104.0587,104.5107,104.0232,104.2714,662888.0
2020-11-23 15:00:00,117.66,118.09,117.6,117.98,597055.0,104.2803,104.6614,104.2271,104.5639,597055.0
2020-11-23 15:30:00,117.98,118.17,117.82,117.86,1898464.0,104.5639,104.7323,104.4221,104.4575,1898464.0
2020-11-24 09:30:00,120.07,121.64,119.71,121.33,2840471.0,106.4162,107.8077,106.0972,107.5329,2840471.0
2020-11-24 10:00:00,121.35,122.16,121.33,122.07,1444979.0,107.5507,108.2686,107.5329,108.1888,1444979.0
2020-11-24 10:30:00,122.03,122.13,120.83,120.91,1023770.0,108.1533,108.242,107.0898,107.1607,1023770.0
2020-11-24 11:00:00,120.93,121.63,120.76,121.48,917283.0,107.1784,107.7988,107.0278,107.6659,917283.0
2020-11-24 11:30:00,121.49,122.83,121.43,122.77,944857.0,107.6747,108.8624,107.6216,108.8092,944857.0
2020-11-24 12:00:00,122.78,123.45,122.51,122.64,1053361.0,108.818,109.4119,108.5787,108.694,1053361.0
2020-11-24 12:30:00,122.65,122.83,122.23,122.24,620472.0,108.7028,108.8624,108.3306,108.3395,620472.0
2020-11-24 13:00:00,122.24,122.87,122.24,122.52,564694.0,108.3395,108.8978,108.3395,108.5876,564694.0
2020-11-24 13:30:00,122.53,122.59,122.15,122.16,614478.0,108.5965,108.6497,108.2597,108.2686,614478.0
2020-11-24 14:00:00,122.16,122.27,121.94,122.03,404864.0,108.2686,108.366,108.0736,108.1533,404864.0
2020-11-24 14:30:00,122.02,122.48,121.91,122.39,567721.0,108.1445,108.5522,108.047,108.4724,567721.0
2020-11-24 15:00:00,122.39,123.0,122.29,122.95,678706.0,108.4724,109.013,108.3838,108.9687,678706.0
2020-11-24 15:30:00,122.96,123.5,122.64,123.33,1851507.0,108.9776,109.4562,108.694,109.3055,1851507.0
2020-11-25 09:30:00,121.41,121.71,120.53,120.78,1743889.0,107.6038,107.8697,106.8239,107.0455,1743889.0
2020-11-25 10:00:00,120.76,121.12,120.46,120.71,917108.0,107.0278,107.3468,106.7619,106.9834,917108.0
2020-11-25 10:30:00,120.73,121.29,120.55,121.18,525087.0,107.0012,107.4975,106.8416,107.4,525087.0
2020-11-25 11:00:00,121.19,121.82,121.18,121.75,661046.0,107.4089,107.9672,107.4,107.9052,661046.0
2020-11-25 11:30:00,121.75,122.1,121.67,121.98,475698.0,107.9052,108.2154,107.8343,108.109,475698.0
2020-11-25 12:00:00,122.0,122.26,121.67,121.89,383955.0,108.1267,108.3572,107.8343,108.0293,383955.0
2020-11-25 12:30:00,121.89,122.05,121.7,121.81,287421.0,108.0293,108.1711,107.8609,107.9584,287421.0
2020-11-25 13:00:00,121.8,122.05,121.71,121.76,356671.0,107.9495,108.1711,107.8697,107.914,356671.0
2020-11-25 13:30:00,121.76,122.05,121.66,122.02,303233.0,107.914,108.1711,107.8254,108.1445,303233.0
2020-11-25 14:00:00,122.02,122.04,121.67,121.84,399372.0,108.1445,108.1622,107.8343,107.9849,399372.0
2020-11-25 14:30:00,121.85,122.1,121.73,122.06,372850.0,107.9938,108.2154,107.8874,108.1799,372850.0
2020-11-25 15:00:00,122.06,122.3,121.96,122.29,617983.0,108.1799,108.3926,108.0913,108.3838,617983.0
2020-11-25 15:30:00,122.29,122.38,121.88,122.03,996138.0,108.3838,108.4635,108.0204,108.1533,996138.0
2020-11-27 09:30:00,122.0,122.35,121.5,121.93,986078.0,108.1267,108.4369,107.6836,108.0647,986078.0
2020-11-27 10:00:00,121.94,122.11,121.64,121.77,481912.0,108.0736,108.2242,107.8077,107.9229,481912.0
2020-11-27 10:30:00,121.77,121.82,121.2,121.44,396876.0,107.9229,107.9672,107.4177,107.6304,396876.0
2020-11-27 11:00:00,121.43,121.55,121.08,121.29,401231.0,107.6216,107.7279,107.3114,107.4975,401231.0
2020-11-27 11:30:00,121.3,122.08,121.25,121.98,493105.0,107.5063,108.1976,107.462,108.109,493105.0
2020-11-27 12:00:00,121.98,121.99,121.39,121.45,437193.0,108.109,108.1179,107.5861,107.6393,437193.0
2020-11-27 12:30:00,121.46,121.47,121.09,121.24,715844.0,107.6482,107.657,107.3202,107.4532,715844.0
2020-11-30 09:30:00,120.0,120.72,119.91,120.21,1038191.0,106.3542,106.9923,106.2744,106.5403,1038191.0
2020-11-30 10:00:00,120.21,120.27,119.32,119.38,645897.0,106.5403,106.5935,105.7515,105.8047,645897.0
2020-11-30 10:30:00,119.39,119.44,118.7,119.05,879010.0,105.8135,105.8579,105.202,105.5122,879010.0
2020-11-30 11:00:00,119.03,119.41,118.6,118.61,575894.0,105.4945,105.8313,105.1134,105.1222,575894.0
2020-11-30 11:30:00,118.59,118.96,118.53,118.87,532538.0,105.1045,105.4324,105.0513,105.3527,532538.0
2020-11-30 12:00:00,118.88,119.09,118.64,118.65,366946.0,105.3615,105.5477,105.1488,105.1577,366946.0
2020-11-30 12:30:00,118.64,119.13,118.57,119.1,343157.0,105.1488,105.5831,105.0868,105.5565,343157.0
2020-11-30 13:00:00,119.1,119.16,118.71,118.83,235402.0,105.5565,105.6097,105.2109,105.3172,235402.0
2020-11-30 13:30:00,118.84,119.06,118.67,118.71,284345.0,105.3261,105.5211,105.1754,105.2109,284345.0
2020-11-30 14:00:00,118.71,118.77,118.56,118.63,333170.0,105.2109,105.264,105.0779,105.14,333170.0
2020-11-30 14:30:00,118.63,118.88,118.4,118.83,464736.0,105.14,105.3615,104.9361,105.3172,464736.0
2020-11-30 15:00:00,118.87,118.94,118.45,118.59,472801.0,105.3527,105.4147,104.9804,105.1045,472801.0
2020-11-30 15:30:00,118.58,118.61,117.77,118.09,2025947.0,105.0957,105.1222,104.3778,104.6614,2025947.0
2020-12-01 09:30:00,120.34,120.78,119.65,120.72,1407543.0,106.6555,107.0455,106.044,106.9923,1407543.0
2020-12-01 10:00:00,120.69,121.14,120.34,120.59,715723.0,106.9657,107.3645,106.6555,106.8771,715723.0
2020-12-01 10:30:00,120.6,121.0,120.52,120.85,574739.0,106.8859,107.2405,106.815,107.1075,574739.0
2020-12-01 11:00:00,120.86,121.58,120.86,121.19,899410.0,107.1164,107.7545,107.1164,107.4089,899410.0
2020-12-01 11:30:00,121.2,121.2,120.37,120.4,427835.0,107.4177,107.4177,106.6821,106.7087,427835.0
2020-12-01 12:00:00,120.4,120.79,120.34,120.72,383996.0,106.7087,107.0543,106.6555,106.9923,383996.0
2020-12-01 12:30:00,120.71,120.71,120.19,120.44,332764.0,106.9834,106.9834,106.5226,106.7441,332764.0
2020-12-01 13:00:00,120.45,120.58,120.13,120.16,214347.0,106.753,106.8682,106.4694,106.496,214347.0
2020-12-01 13:30:00,120.14,120.58,120.07,120.56,381838.0,106.4783,106.8682,106.4162,106.8505,381838.0
2020-12-01 14:00:00,120.55,120.79,120.41,120.59,345380.0,106.8416,107.0543,106.7176,106.8771,345380.0
2020-12-01 14:30:00,120.63,120.71,120.32,120.36,690943.0,106.9125,106.9834,106.6378,106.6732,690943.0
2020-12-01 15:00:00,120.38,120.38,119.62,119.98,559852.0,106.691,106.691,106.0174,106.3364,559852.0
2020-12-01 15:30:00,119.99,120.15,119.63,119.7,879577.0,106.3453,106.4871,106.0262,106.0883,879577.0
2020-12-02 09:30:00,119.7,120.98,119.27,120.7,1043015.0,106.0883,107.2227,105.7072,106.9746,1043015.0
2020-12-02 10:00:00,120.7,121.05,120.47,120.74,525379.0,106.9746,107.2848,106.7707,107.01,525379.0
2020-12-02 10:30:00,120.72,121.21,120.61,121.2,438088.0,106.9923,107.4266,106.8948,107.4177,438088.0
2020-12-02 11:00:00,121.2,121.58,121.07,121.48,449207.0,107.4177,107.7545,107.3025,107.6659,449207.0
2020-12-02 11:30:00,121.48,121.69,121.09,121.15,366989.0,107.6659,107.852,107.3202,107.3734,366989.0
2020-12-02 12:00:00,121.16,121.33,121.07,121.3,292818.0,107.3823,107.5329,107.3025,107.5063,292818.0
2020-12-02 12:30:00,121.3,121.31,120.91,120.99,346875.0,107.5063,107.5152,107.1607,107.2316,346875.0
2020-12-02 13:00:00,121.0,121.2,120.91,121.13,368866.0,107.2405,107.4177,107.1607,107.3557,368866.0
2020-12-02 13:30:00,121.13,121.36,120.98,121.04,257050.0,107.3557,107.5595,107.2227,107.2759,257050.0
2020-12-02 14:00:00,121.05,121.74,121.02,121.69,309862.0,107.2848,107.8963,107.2582,107.852,309862.0
2020-12-02 14:30:00,121.7,122.09,121.7,122.02,494747.0,107.8609,108.2065,107.8609,108.1445,494747.0
2020-12-02 15:00:00,122.04,122.31,121.91,122.12,572207.0,108.1622,108.4015,108.047,108.2331,572207.0
2020-12-02 15:30:00,122.13,122.29,121.83,122.04,1171029.0,108.242,108.3838,107.9761,108.1622,1171029.0
2020-12-03 09:30:00,121.85,121.87,120.9,120.93,901968.0,107.9938,108.0115,107.1518,107.1784,901968.0
2020-12-03 10:00:00,120.91,121.11,120.59,120.95,843177.0,107.1607,107.338,106.8771,107.1961,843177.0
2020-12-03 10:30:00,120.96,121.7,120.93,121.45,559936.0,107.205,107.8609,107.1784,107.6393,559936.0
2020-12-03 11:00:00,121.49,121.51,120.78,121.13,620401.0,107.6747,107.6925,107.0455,107.3557,620401.0
2020-12-03 11:30:00,121.13,121.38,120.81,121.12,690958.0,107.3557,107.5772,107.0721,107.3468,690958.0
2020-12-03 12:00:00,121.11,121.24,120.84,121.03,310973.0,107.338,107.4532,107.0987,107.267,310973.0
2020-12-03 12:30:00,121.03,121.23,120.9,121.23,333787.0,107.267,107.4443,107.1518,107.4443,333787.0
2020-12-03 13:00:00,121.23,121.28,120.92,120.93,263886.0,107.4443,107.4886,107.1696,107.1784,263886.0
2020-12-03 13:30:00,120.93,121.02,120.84,120.93,250500.0,107.1784,107.2582,107.0987,107.1784,250500.0
2020-12-03 14:00:00,120.94,121.54,120.92,121.46,309150.0,107.1873,107.7191,107.1696,107.6482,309150.0
2020-12-03 14:30:00,121.45,121.64,121.29,121.39,285150.0,107.6393,107.8077,107.4975,107.5861,285150.0
2020-12-03 15:00:00,121.39,121.89,121.3,121.83,424687.0,107.5861,108.0293,107.5063,107.9761,424687.0
2020-12-03 15:30:00,121.83,121.83,120.36,121.24,1583933.0,107.9761,107.9761,106.6732,107.4532,1583933.0
2020-12-04 09:30:00,122.48,123.29,121.88,122.33,1498811.0,108.5522,109.2701,108.0204,108.4192,1498811.0
2020-12-04 10:00:00,122.3,122.76,121.77,122.67,1163212.0,108.3926,108.8003,107.9229,108.7206,1163212.0
2020-12-04 10:30:00,122.66,122.87,122.31,122.8,735126.0,108.7117,108.8978,108.4015,108.8358,735126.0
2020-12-04 11:00:00,122.78,122.85,122.33,122.35,518137.0,108.818,108.8801,108.4192,108.4369,518137.0
2020-12-04 11:30:00,122.36,122.47,121.98,122.36,739136.0,108.4458,108.5433,108.109,108.4458,739136.0
2020-12-04 12:00:00,122.36,122.41,121.8,122.25,457286.0,108.4458,108.4901,107.9495,108.3483,457286.0
2020-12-04 12:30:00,122.26,122.29,122.0,122.28,404703.0,108.3572,108.3838,108.1267,108.3749,404703.0
2020-12-04 13:00:00,122.27,122.44,122.02,122.04,232722.0,108.366,108.5167,108.1445,108.1622,232722.0
2020-12-04 13:30:00,122.05,122.19,121.84,121.85,354446.0,108.1711,108.2951,107.9849,107.9938,354446.0
2020-12-04 14:00:00,121.84,121.98,121.69,121.73,502514.0,107.9849,108.109,107.852,107.8874,502514.0
2020-12-04 14:30:00,121.72,122.41,121.72,122.41,382959.0,107.8786,108.4901,107.8786,108.4901,382959.0
2020-12-04 15:00:00,122.42,122.43,121.83,121.97,440118.0,108.499,108.5078,107.9761,108.1002,440118.0
2020-12-04 15:30:00,121.98,122.49,121.9,122.34,1261953.0,108.109,108.561,108.0381,108.4281,1261953.0
2020-12-07 09:30:00,121.65,121.84,120.21,120.97,508851.0,107.8165,107.9849,106.5403,107.2139,508851.0
2020-12-07 10:00:00,121.0,121.48,120.68,121.43,327146.0,107.2405,107.6659,106.9568,107.6216,327146.0
2020-12-07 10:30:00,121.42,121.84,121.34,121.46,343109.0,107.6127,107.9849,107.5418,107.6482,343109.0
2020-12-07 11:00:00,121.46,121.65,121.27,121.58,231865.0,107.6482,107.8165,107.4798,107.7545,231865.0
2020-12-07 11:30:00,121.58,122.03,121.46,121.98,353006.0,107.7545,108.1533,107.6482,108.109,353006.0
2020-12-07 12:00:00,121.96,122.04,121.62,121.73,332552.0,108.0913,108.1622,107.79,107.8874,332552.0
2020-12-07 12:30:00,121.7,121.97,121.69,121.82,338934.0,107.8609,108.1002,107.852,107.9672,338934.0
2020-12-07 13:00:00,121.82,121.96,121.32,121.88,407377.0,107.9672,108.0913,107.5241,108.0204,407377.0
2020-12-07 13:30:00,121.87,122.17,121.59,121.61,287012.0,108.0115,108.2774,107.7634,107.7811,287012.0
2020-12-07 14:00:00,121.61,121.68,121.39,121.66,295592.0,107.7811,107.8431,107.5861,107.8254,295592.0
2020-12-07 14:30:00,121.67,121.77,121.57,121.69,215330.0,107.8343,107.9229,107.7456,107.852,215330.0
2020-12-07 15:00:00,121.7,121.81,121.63,121.75,286464.0,107.8609,107.9584,107.7988,107.9052,286464.0
2020-12-07 15:30:00,121.75,121.99,121.28,121.88,780792.0,107.9052,108.1179,107.4886,108.0204,780792.0
2020-12-08 09:30:00,121.28,122.04,120.76,121.62,894425.0,107.4886,108.1622,107.0278,107.79,894425.0
2020-12-08 10:00:00,121.59,121.66,121.22,121.59,395086.0,107.7634,107.8254,107.4354,107.7634,395086.0
2020-12-08 10:30:00,121.59,121.71,121.29,121.56,332368.0,107.7634,107.8697,107.4975,107.7368,332368.0
2020-12-08 11:00:00,121.56,122.22,121.55,122.16,445126.0,107.7368,108.3217,107.7279,108.2686,445126.0
2020-12-08 11:30:00,122.18,122.22,121.72,121.77,281514.0,108.2863,108.3217,107.8786,107.9229,281514.0
2020-12-08 12:00:00,121.77,122.04,121.77,121.87,342879.0,107.9229,108.1622,107.9229,108.0115,342879.0
2020-12-08 12:30:00,121.86,122.2,121.77,122.04,245447.0,108.0027,108.304,107.9229,108.1622,245447.0
2020-12-08 13:00:00,122.04,122.16,121.86,122.03,206552.0,108.1622,108.2686,108.0027,108.1533,206552.0
2020-12-08 13:30:00,122.03,122.13,121.85,122.04,281321.0,108.1533,108.242,107.9938,108.1622,281321.0
2020-12-08 14:00:00,122.04,122.32,121.87,122.11,254078.0,108.1622,108.4104,108.0115,108.2242,254078.0
2020-12-08 14:30:00,122.12,122.17,121.89,121.95,309781.0,108.2331,108.2774,108.0293,108.0824,309781.0
2020-12-08 15:00:00,121.96,122.08,121.78,122.02,285865.0,108.0913,108.1976,107.9318,108.1445,285865.0
2020-12-08 15:30:00,122.02,122.33,121.97,122.0,838953.0,108.1445,108.4192,108.1002,108.1267,838953.0
2020-12-09 09:30:00,123.17,123.3,121.84,122.23,1176610.0,109.1637,109.2789,107.9849,108.3306,1176610.0
2020-12-09 10:00:00,122.24,122.51,121.88,122.12,609745.0,108.3395,108.5787,108.0204,108.2331,609745.0
2020-12-09 10:30:00,122.14,122.16,121.39,121.54,698860.0,108.2508,108.2686,107.5861,107.7191,698860.0
2020-12-09 11:00:00,121.53,121.79,121.24,121.32,463143.0,107.7102,107.9406,107.4532,107.5241,463143.0
2020-12-09 11:30:00,121.3,121.31,120.9,121.17,592987.0,107.5063,107.5152,107.1518,107.3911,592987.0
2020-12-09 12:00:00,121.15,121.34,121.12,121.12,688068.0,107.3734,107.5418,107.3468,107.3468,688068.0
2020-12-09 12:30:00,121.12,121.44,120.97,121.26,594347.0,107.3468,107.6304,107.2139,107.4709,594347.0
2020-12-09 13:00:00,121.26,121.3,120.86,121.08,612431.0,107.4709,107.5063,107.1164,107.3114,612431.0
2020-12-09 13:30:00,121.07,121.1,120.44,120.48,708880.0,107.3025,107.3291,106.7441,106.7796,708880.0
2020-12-09 14:00:00,120.48,121.09,120.48,121.06,531225.0,106.7796,107.3202,106.7796,107.2936,531225.0
2020-12-09 14:30:00,121.05,121.17,120.82,120.84,491997.0,107.2848,107.3911,107.0809,107.0987,491997.0
2020-12-09 15:00:00,120.83,121.05,120.71,120.84,451870.0,107.0898,107.2848,106.9834,107.0987,451870.0
2020-12-09 15:30:00,120.85,121.44,120.84,120.94,1503465.0,107.1075,107.6304,107.0987,107.1873,1503465.0
2020-12-10 09:30:00,119.99,120.5,119.56,120.22,1075721.0,106.3453,106.7973,105.9642,106.5492,1075721.0
2020-12-10 10:00:00,120.22,120.5,119.77,120.03,773948.0,106.5492,106.7973,106.1503,106.3808,773948.0
2020-12-10 10:30:00,120.03,120.52,119.93,120.35,560783.0,106.3808,106.815,106.2921,106.6644,560783.0
2020-12-10 11:00:00,120.35,120.78,120.33,120.38,597224.0,106.6644,107.0455,106.6466,106.691,597224.0
2020-12-10 11:30:00,120.38,120.53,119.89,119.99,516721.0,106.691,106.8239,106.2567,106.3453,516721.0
2020-12-10 12:00:00,119.99,120.72,119.96,120.61,488659.0,106.3453,106.9923,106.3187,106.8948,488659.0
2020-12-10 12:30:00,120.62,120.76,120.19,120.28,599152.0,106.9037,107.0278,106.5226,106.6023,599152.0
2020-12-10 13:00:00,120.23,120.29,120.04,120.19,478544.0,106.558,106.6112,106.3896,106.5226,478544.0
2020-12-10 13:30:00,120.19,120.22,119.94,119.99,421875.0,106.5226,106.5492,106.301,106.3453,421875.0
2020-12-10 14:00:00,119.99,120.03,119.67,119.75,495402.0,106.3453,106.3808,106.0617,106.1326,495402.0
2020-12-10 14:30:00,119.74,120.08,119.71,119.96,451461.0,106.1237,106.4251,106.0972,106.3187,451461.0
2020-12-10 15:00:00,119.96,120.43,119.94,120.23,592419.0,106.3187,106.7353,106.301,106.558,592419.0
2020-12-10 15:30:00,120.25,120.48,120.01,120.28,1570309.0,106.5757,106.7796,106.363,106.6023,1570309.0
2020-12-11 09:30:00,118.94,119.18,118.37,118.52,1062860.0,105.4147,105.6274,104.9095,105.0425,1062860.0
2020-12-11 10:00:00,118.51,119.09,118.49,118.67,502495.0,105.0336,105.5477,105.0159,105.1754,502495.0
2020-12-11 10:30:00,118.68,119.0,118.67,118.97,377895.0,105.1843,105.4679,105.1754,105.4413,377895.0
2020-12-11 11:00:00,118.96,119.54,118.93,119.17,444279.0,105.4324,105.9465,105.4059,105.6186,444279.0
2020-12-11 11:30:00,119.17,119.39,118.91,119.04,393906.0,105.6186,105.8135,105.3881,105.5033,393906.0
2020-12-11 12:00:00,119.05,119.09,118.5,118.92,395179.0,105.5122,105.5477,105.0247,105.397,395179.0
2020-12-11 12:30:00,118.92,119.36,118.7,119.27,384109.0,105.397,105.787,105.202,105.7072,384109.0
2020-12-11 13:00:00,119.28,119.55,119.11,119.55,381109.0,105.716,105.9553,105.5654,105.9553,381109.0
2020-12-11 13:30:00,119.54,119.93,119.43,119.84,339699.0,105.9465,106.2921,105.849,106.2124,339699.0
2020-12-11 14:00:00,119.84,120.01,119.72,119.87,512970.0,106.2124,106.363,106.106,106.239,512970.0
2020-12-11 14:30:00,119.87,120.02,119.66,119.66,339896.0,106.239,106.3719,106.0528,106.0528,339896.0
2020-12-11 15:00:00,119.65,119.88,119.41,119.54,386192.0,106.044,106.2478,105.8313,105.9465,386192.0
2020-12-11 15:30:00,119.54,119.71,119.32,119.56,1047083.0,105.9465,106.0972,105.7515,105.9642,1047083.0
2020-12-14 09:30:00,121.34,121.42,119.83,120.14,1105256.0,107.5418,107.6127,106.2035,106.4783,1105256.0
2020-12-14 10:00:00,120.13,120.48,120.11,120.27,538851.0,106.4694,106.7796,106.4517,106.5935,538851.0
2020-12-14 10:30:00,120.27,120.42,119.7,119.75,800191.0,106.5935,106.7264,106.0883,106.1326,800191.0
2020-12-14 11:00:00,119.76,119.81,119.27,119.31,567420.0,106.1415,106.1858,105.7072,105.7426,567420.0
2020-12-14 11:30:00,119.31,119.66,119.12,119.4,430373.0,105.7426,106.0528,105.5742,105.8224,430373.0
2020-12-14 12:00:00,119.42,119.72,119.27,119.51,243328.0,105.8401,106.106,105.7072,105.9199,243328.0
2020-12-14 12:30:00,119.5,119.52,119.21,119.45,309332.0,105.911,105.9288,105.654,105.8667,309332.0
2020-12-14 13:00:00,119.44,119.57,119.26,119.36,203308.0,105.8579,105.9731,105.6983,105.787,203308.0
2020-12-14 13:30:00,119.37,119.62,119.16,119.26,335508.0,105.7958,106.0174,105.6097,105.6983,335508.0
2020-12-14 14:00:00,119.26,119.34,118.94,119.02,313944.0,105.6983,105.7692,105.4147,105.4856,313944.0
2020-12-14 14:30:00,119.01,119.04,118.7,118.9,385797.0,105.4768,105.5033,105.202,105.3793,385797.0
2020-12-14 15:00:00,118.89,118.9,118.51,118.66,442968.0,105.3704,105.3793,105.0336,105.1666,442968.0
2020-12-14 15:30:00,118.67,118.67,118.1,118.23,1198442.0,105.1754,105.1754,104.6702,104.7855,1198442.0
2020-12-15 09:30:00,119.29,119.78,118.74,118.86,1043950.0,105.7249,106.1592,105.2375,105.3438,1043950.0
2020-12-15 10:00:00,118.87,119.16,118.82,118.9,540485.0,105.3527,105.6097,105.3084,105.3793,540485.0
2020-12-15 10:30:00,118.91,119.39,118.62,119.33,490809.0,105.3881,105.8135,105.1311,105.7604,490809.0
2020-12-15 11:00:00,119.33,119.74,119.06,119.56,573410.0,105.7604,106.1237,105.5211,105.9642,573410.0
2020-12-15 11:30:00,119.54,119.75,119.34,119.65,396648.0,105.9465,106.1326,105.7692,106.044,396648.0
2020-12-15 12:00:00,119.65,120.12,119.58,119.97,425988.0,106.044,106.4605,105.9819,106.3276,425988.0
2020-12-15 12:30:00,119.97,120.54,119.94,120.5,439194.0,106.3276,106.8328,106.301,106.7973,439194.0
2020-12-15 13:00:00,120.5,120.66,120.31,120.39,368423.0,106.7973,106.9391,106.6289,106.6998,368423.0
2020-12-15 13:30:00,120.39,120.83,120.38,120.76,487087.0,106.6998,107.0898,106.691,107.0278,487087.0
2020-12-15 14:00:00,120.76,120.9,120.3,120.46,413428.0,107.0278,107.1518,106.6201,106.7619,413428.0
2020-12-15 14:30:00,120.46,120.56,120.29,120.37,373488.0,106.7619,106.8505,106.6112,106.6821,373488.0
2020-12-15 15:00:00,120.37,120.73,120.15,120.16,539453.0,106.6821,107.0012,106.4871,106.496,539453.0
2020-12-15 15:30:00,120.16,120.42,120.08,120.33,977835.0,106.496,106.7264,106.4251,106.6466,977835.0
2020-12-16 09:30:00,120.6,120.99,119.95,120.6,1302735.0,106.8859,107.2316,106.3099,106.8859,1302735.0
2020-12-16 10:00:00,120.62,120.78,120.17,120.28,624730.0,106.9037,107.0455,106.5048,106.6023,624730.0
2020-12-16 10:30:00,120.29,120.67,120.2,120.24,496537.0,106.6112,106.948,106.5314,106.5669,496537.0
2020-12-16 11:00:00,120.23,120.57,120.23,120.44,321077.0,106.558,106.8594,106.558,106.7441,321077.0
2020-12-16 11:30:00,120.44,120.62,120.29,120.43,336515.0,106.7441,106.9037,106.6112,106.7353,336515.0
2020-12-16 12:00:00,120.43,120.45,120.06,120.07,327876.0,106.7353,106.753,106.4074,106.4162,327876.0
2020-12-16 12:30:00,120.06,120.3,120.04,120.13,234432.0,106.4074,106.6201,106.3896,106.4694,234432.0
2020-12-16 13:00:00,120.14,120.23,119.92,120.11,222860.0,106.4783,106.558,106.2833,106.4517,222860.0
2020-12-16 13:30:00,120.11,120.18,119.97,120.14,244282.0,106.4517,106.5137,106.3276,106.4783,244282.0
2020-12-16 14:00:00,120.19,120.64,119.91,119.92,382417.0,106.5226,106.9214,106.2744,106.2833,382417.0
2020-12-16 14:30:00,119.92,120.54,119.86,120.49,488976.0,106.2833,106.8328,106.2301,106.7885,488976.0
2020-12-16 15:00:00,120.5,120.66,120.11,120.53,371215.0,106.7973,106.9391,106.4517,106.8239,371215.0
2020-12-16 15:30:00,120.53,121.08,120.49,120.62,1228742.0,106.8239,107.3114,106.7885,106.9037,1228742.0
2020-12-17 09:30:00,121.26,121.45,120.02,120.25,1122423.0,107.4709,107.6393,106.3719,106.5757,1122423.0
2020-12-17 10:00:00,120.25,120.82,120.05,120.66,1031220.0,106.5757,107.0809,106.3985,106.9391,1031220.0
2020-12-17 10:30:00,120.63,120.73,119.85,120.05,548014.0,106.9125,107.0012,106.2212,106.3985,548014.0
2020-12-17 11:00:00,120.06,120.18,119.92,120.04,456791.0,106.4074,106.5137,106.2833,106.3896,456791.0
2020-12-17 11:30:00,120.03,120.13,119.88,120.11,535339.0,106.3808,106.4694,106.2478,106.4517,535339.0
2020-12-17 12:00:00,120.11,120.19,119.88,120.15,301229.0,106.4517,106.5226,106.2478,106.4871,301229.0
2020-12-17 12:30:00,120.15,120.4,119.93,120.05,670547.0,106.4871,106.7087,106.2921,106.3985,670547.0
2020-12-17 13:00:00,120.04,120.22,119.99,120.21,367153.0,106.3896,106.5492,106.3453,106.5403,367153.0
2020-12-17 13:30:00,120.2,120.22,119.9,120.09,374644.0,106.5314,106.5492,106.2655,106.4339,374644.0
2020-12-17 14:00:00,120.09,120.16,119.98,119.99,305162.0,106.4339,106.496,106.3364,106.3453,305162.0
2020-12-17 14:30:00,120.0,120.14,119.95,119.98,465654.0,106.3542,106.4783,106.3099,106.3364,465654.0
2020-12-17 15:00:00,119.98,120.13,119.58,119.83,663241.0,106.3364,106.4694,105.9819,106.2035,663241.0
2020-12-17 15:30:00,119.83,119.9,119.59,119.67,1126126.0,106.2035,106.2655,105.9908,106.0617,1126126.0
2020-12-18 09:30:00,119.14,119.89,119.07,119.57,3276434.0,105.592,106.2567,105.5299,105.9731,3276434.0
2020-12-18 10:00:00,119.57,119.58,118.68,118.79,644155.0,105.9731,105.9819,105.1843,105.2818,644155.0
2020-12-18 10:30:00,118.79,119.16,118.68,118.85,452582.0,105.2818,105.6097,105.1843,105.3349,452582.0
2020-12-18 11:00:00,118.86,119.18,118.6,118.85,559349.0,105.3438,105.6274,105.1134,105.3349,559349.0
2020-12-18 11:30:00,118.84,119.36,118.83,119.26,379014.0,105.3261,105.787,105.3172,105.6983,379014.0
2020-12-18 12:00:00,119.26,119.27,118.69,118.89,375374.0,105.6983,105.7072,105.1931,105.3704,375374.0
2020-12-18 12:30:00,118.91,119.21,118.76,118.82,321182.0,105.3881,105.654,105.2552,105.3084,321182.0
2020-12-18 13:00:00,118.82,118.97,118.64,118.82,355552.0,105.3084,105.4413,105.1488,105.3084,355552.0
2020-12-18 13:30:00,118.82,118.94,118.7,118.77,371505.0,105.3084,105.4147,105.202,105.264,371505.0
2020-12-18 14:00:00,118.76,118.82,118.56,118.66,439949.0,105.2552,105.3084,105.0779,105.1666,439949.0
2020-12-18 14:30:00,118.67,118.88,118.65,118.74,450995.0,105.1754,105.3615,105.1577,105.2375,450995.0
2020-12-18 15:00:00,118.75,119.04,118.33,118.35,523525.0,105.2463,105.5033,104.8741,104.8918,523525.0
2020-12-18 15:30:00,118.37,119.57,118.27,118.61,2196247.0,104.9095,105.9731,104.8209,105.1222,2196247.0
2020-12-21 09:30:00,123.17,124.2,121.09,124.09,4534349.0,109.1637,110.0766,107.3202,109.9791,4534349.0
2020-12-21 10:00:00,124.09,124.2,121.95,122.38,2742111.0,109.9791,110.0766,108.0824,108.4635,2742111.0
2020-12-21 10:30:00,122.38,123.43,122.21,123.21,1424561.0,108.4635,109.3941,108.3129,109.1991,1424561.0
2020-12-21 11:00:00,123.2,123.95,123.19,123.62,1217343.0,109.1903,109.855,109.1814,109.5625,1217343.0
2020-12-21 11:30:00,123.63,124.42,123.5,124.39,1324548.0,109.5714,110.2716,109.4562,110.245,1324548.0
2020-12-21 12:00:00,124.39,124.62,123.9,124.15,1106253.0,110.245,110.4488,109.8107,110.0323,1106253.0
2020-12-21 12:30:00,124.17,124.81,124.06,124.55,940270.0,110.05,110.6172,109.9525,110.3868,940270.0
2020-12-21 13:00:00,124.55,124.87,124.02,124.38,963606.0,110.3868,110.6704,109.917,110.2361,963606.0
2020-12-21 13:30:00,124.38,124.96,124.37,124.4,576172.0,110.2361,110.7501,110.2272,110.2538,576172.0
2020-12-21 14:00:00,124.4,124.77,124.2,124.68,608559.0,110.2538,110.5818,110.0766,110.502,608559.0
2020-12-21 14:30:00,124.67,125.0,124.37,124.44,739365.0,110.4931,110.7856,110.2272,110.2893,739365.0
2020-12-21 15:00:00,124.43,124.97,123.97,124.39,926759.0,110.2804,110.759,109.8727,110.245,926759.0
2020-12-21 15:30:00,124.38,124.38,123.07,123.55,2016577.0,110.2361,110.2361,109.0751,109.5005,2016577.0
2020-12-22 09:30:00,123.37,123.5,122.53,123.21,1122370.0,109.341,109.4562,108.5965,109.1991,1122370.0
2020-12-22 10:00:00,123.21,123.52,123.0,123.23,593951.0,109.1991,109.4739,109.013,109.2169,593951.0
2020-12-22 10:30:00,123.21,123.26,122.89,122.95,378461.0,109.1991,109.2435,108.9155,108.9687,378461.0
2020-12-22 11:00:00,122.96,123.24,122.53,122.66,346036.0,108.9776,109.2257,108.5965,108.7117,346036.0
2020-12-22 11:30:00,122.65,122.72,122.3,122.65,488259.0,108.7028,108.7649,108.3926,108.7028,488259.0
2020-12-22 12:00:00,122.65,122.74,122.45,122.49,424109.0,108.7028,108.7826,108.5256,108.561,424109.0
2020-12-22 12:30:00,122.51,122.78,122.42,122.66,408061.0,108.5787,108.818,108.499,108.7117,408061.0
2020-12-22 13:00:00,122.67,122.92,122.63,122.87,376984.0,108.7206,108.9421,108.6851,108.8978,376984.0
2020-12-22 13:30:00,122.88,123.04,122.67,122.7,269626.0,108.9067,109.0485,108.7206,108.7471,269626.0
2020-12-22 14:00:00,122.71,122.74,122.45,122.58,302150.0,108.756,108.7826,108.5256,108.6408,302150.0
2020-12-22 14:30:00,122.58,122.63,121.97,122.27,814394.0,108.6408,108.6851,108.1002,108.366,814394.0
2020-12-22 15:00:00,122.26,122.34,121.9,122.09,492567.0,108.3572,108.4281,108.0381,108.2065,492567.0
2020-12-22 15:30:00,122.08,122.23,121.61,121.67,1156653.0,108.1976,108.3306,107.7811,107.8343,1156653.0
2020-12-23 09:30:00,122.68,125.21,122.35,124.91,1769528.0,108.7294,110.9717,108.4369,110.7058,1769528.0
2020-12-23 10:00:00,124.93,125.45,124.63,124.74,1197710.0,110.7236,111.1844,110.4577,110.5552,1197710.0
2020-12-23 10:30:00,124.75,124.99,124.42,124.87,587490.0,110.564,110.7767,110.2716,110.6704,587490.0
2020-12-23 11:00:00,124.86,125.58,124.71,125.15,620666.0,110.6615,111.2996,110.5286,110.9185,620666.0
2020-12-23 11:30:00,125.17,125.37,125.1,125.32,380594.0,110.9363,111.1135,110.8742,111.0692,380594.0
2020-12-23 12:00:00,125.31,125.77,125.28,125.49,446439.0,111.0603,111.468,111.0338,111.2199,446439.0
2020-12-23 12:30:00,125.49,125.95,125.42,125.73,544992.0,111.2199,111.6276,111.1578,111.4326,544992.0
2020-12-23 13:00:00,125.73,126.29,125.71,126.16,537129.0,111.4326,111.9289,111.4149,111.8137,537129.0
2020-12-23 13:30:00,126.16,126.23,125.89,126.15,411982.0,111.8137,111.8757,111.5744,111.8048,411982.0
2020-12-23 14:00:00,126.16,126.52,125.76,125.77,703814.0,111.8137,112.1328,111.4592,111.468,703814.0
2020-12-23 14:30:00,125.79,125.92,125.38,125.44,554813.0,111.4858,111.601,111.1224,111.1756,554813.0
2020-12-23 15:00:00,125.42,125.55,125.24,125.33,513618.0,111.1578,111.2731,110.9983,111.0781,513618.0
2020-12-23 15:30:00,125.33,125.47,124.92,125.09,1617984.0,111.0781,111.2022,110.7147,110.8654,1617984.0
2020-12-24 09:30:00,125.09,125.55,123.57,124.39,825947.0,110.8654,111.2731,109.5182,110.245,825947.0
2020-12-24 10:00:00,124.39,124.41,123.7,123.84,398609.0,110.245,110.2627,109.6334,109.7575,398609.0
2020-12-24 10:30:00,123.85,124.27,123.69,124.26,292847.0,109.7664,110.1386,109.6246,110.1297,292847.0
2020-12-24 11:00:00,124.24,124.25,123.78,123.88,309107.0,110.112,110.1209,109.7043,109.793,309107.0
2020-12-24 11:30:00,123.89,123.89,123.63,123.81,264602.0,109.8018,109.8018,109.5714,109.7309,264602.0
2020-12-24 12:00:00,123.82,123.95,123.59,123.89,264495.0,109.7398,109.855,109.5359,109.8018,264495.0
2020-12-24 12:30:00,123.89,124.75,123.86,124.56,564366.0,109.8018,110.564,109.7752,110.3956,564366.0
2020-12-28 09:30:00,125.82,125.87,124.78,125.6,842610.0,111.5124,111.5567,110.5906,111.3174,842610.0
2020-12-28 10:00:00,125.6,126.65,125.52,126.49,853380.0,111.3174,112.248,111.2465,112.1062,853380.0
2020-12-28 10:30:00,126.5,126.63,125.59,125.76,456197.0,112.115,112.2302,111.3085,111.4592,456197.0
2020-12-28 11:00:00,125.76,125.87,125.43,125.76,355262.0,111.4592,111.5567,111.1667,111.4592,355262.0
2020-12-28 11:30:00,125.76,126.06,125.53,125.8,346274.0,111.4592,111.7251,111.2553,111.4946,346274.0
2020-12-28 12:00:00,125.82,125.91,125.68,125.84,249360.0,111.5124,111.5921,111.3883,111.5301,249360.0
2020-12-28 12:30:00,125.85,125.94,125.64,125.67,291728.0,111.5389,111.6187,111.3528,111.3794,291728.0
2020-12-28 13:00:00,125.68,125.75,125.46,125.46,319746.0,111.3883,111.4503,111.1933,111.1933,319746.0
2020-12-28 13:30:00,125.47,125.87,125.46,125.86,210754.0,111.2022,111.5567,111.1933,111.5478,210754.0
2020-12-28 14:00:00,125.86,126.0,125.68,125.81,231645.0,111.5478,111.6719,111.3883,111.5035,231645.0
2020-12-28 14:30:00,125.82,125.97,125.67,125.8,354730.0,111.5124,111.6453,111.3794,111.4946,354730.0
2020-12-28 15:00:00,125.79,125.82,125.51,125.51,434982.0,111.4858,111.5124,111.2376,111.2376,434982.0
2020-12-28 15:30:00,125.5,125.53,125.16,125.37,797505.0,111.2287,111.2553,110.9274,111.1135,797505.0
2020-12-29 09:30:00,126.2,126.28,125.23,125.71,787202.0,111.8491,111.92,110.9894,111.4149,787202.0
2020-12-29 10:00:00,125.69,125.94,125.17,125.28,625786.0,111.3971,111.6187,110.9363,111.0338,625786.0
2020-12-29 10:30:00,125.26,125.61,125.14,125.39,509009.0,111.016,111.3262,110.9097,111.1313,509009.0
2020-12-29 11:00:00,125.4,125.4,125.01,125.25,381507.0,111.1401,111.1401,110.7945,111.0072,381507.0
2020-12-29 11:30:00,125.26,125.92,125.21,125.92,357796.0,111.016,111.601,110.9717,111.601,357796.0
2020-12-29 12:00:00,125.91,125.96,125.47,125.52,325067.0,111.5921,111.6364,111.2022,111.2465,325067.0
2020-12-29 12:30:00,125.51,125.52,125.16,125.42,356260.0,111.2376,111.2465,110.9274,111.1578,356260.0
2020-12-29 13:00:00,125.4,125.5,125.2,125.42,273744.0,111.1401,111.2287,110.9629,111.1578,273744.0
2020-12-29 13:30:00,125.42,125.43,125.21,125.41,244334.0,111.1578,111.1667,110.9717,111.149,244334.0
2020-12-29 14:00:00,125.39,125.41,125.02,125.09,318359.0,111.1313,111.149,110.8033,110.8654,318359.0
2020-12-29 14:30:00,125.09,125.3,125.04,125.08,245319.0,110.8654,111.0515,110.8211,110.8565,245319.0
2020-12-29 15:00:00,125.08,125.47,125.07,125.41,270766.0,110.8565,111.2022,110.8476,111.149,270766.0
2020-12-29 15:30:00,125.4,125.47,124.89,125.02,894543.0,111.1401,111.2022,110.6881,110.8033,894543.0
2020-12-30 09:30:00,125.55,125.79,125.01,125.23,813929.0,111.2731,111.4858,110.7945,110.9894,813929.0
2020-12-30 10:00:00,125.25,125.49,124.9,125.32,433385.0,111.0072,111.2199,110.697,111.0692,433385.0
2020-12-30 10:30:00,125.33,125.8,125.29,125.6,341617.0,111.0781,111.4946,111.0426,111.3174,341617.0
2020-12-30 11:00:00,125.58,125.85,125.48,125.51,315798.0,111.2996,111.5389,111.211,111.2376,315798.0
2020-12-30 11:30:00,125.51,125.61,125.21,125.31,327687.0,111.2376,111.3262,110.9717,111.0603,327687.0
2020-12-30 12:00:00,125.32,125.77,125.26,125.65,303563.0,111.0692,111.468,111.016,111.3617,303563.0
2020-12-30 12:30:00,125.64,125.77,125.52,125.57,281775.0,111.3528,111.468,111.2465,111.2908,281775.0
2020-12-30 13:00:00,125.57,125.61,125.42,125.43,180115.0,111.2908,111.3262,111.1578,111.1667,180115.0
2020-12-30 13:30:00,125.42,125.53,125.31,125.33,175985.0,111.1578,111.2553,111.0603,111.0781,175985.0
2020-12-30 14:00:00,125.33,125.39,125.07,125.18,365209.0,111.0781,111.1313,110.8476,110.9451,365209.0
2020-12-30 14:30:00,125.17,125.47,125.14,125.32,257324.0,110.9363,111.2022,110.9097,111.0692,257324.0
2020-12-30 15:00:00,125.3,125.46,125.24,125.38,287545.0,111.0515,111.1933,110.9983,111.1224,287545.0
2020-12-30 15:30:00,125.4,125.73,125.25,125.41,985192.0,111.1401,111.4326,111.0072,111.149,985192.0
2020-12-31 09:30:00,125.21,125.42,124.82,125.17,526919.0,110.9717,111.1578,110.6261,110.9363,526919.0
2020-12-31 10:00:00,125.17,125.58,125.07,125.46,405709.0,110.9363,111.2996,110.8476,111.1933,405709.0
2020-12-31 10:30:00,125.47,125.68,125.38,125.64,327418.0,111.2022,111.3883,111.1224,111.3528,327418.0
2020-12-31 11:00:00,125.63,125.93,125.55,125.82,363604.0,111.344,111.6098,111.2731,111.5124,363604.0
2020-12-31 11:30:00,125.8,126.17,125.74,126.03,497065.0,111.4946,111.8226,111.4414,111.6985,497065.0
2020-12-31 12:00:00,126.02,126.22,125.9,126.2,213773.0,111.6896,111.8669,111.5833,111.8491,213773.0
2020-12-31 12:30:00,126.19,126.27,125.87,125.93,292976.0,111.8403,111.9112,111.5567,111.6098,292976.0
2020-12-31 13:00:00,125.93,126.1,125.92,125.99,210990.0,111.6098,111.7605,111.601,111.663,210990.0
2020-12-31 13:30:00,125.99,126.1,125.77,125.85,234460.0,111.663,111.7605,111.468,111.5389,234460.0
2020-12-31 14:00:00,125.86,126.46,125.84,126.31,456038.0,111.5478,112.0796,111.5301,111.9466,456038.0
2020-12-31 14:30:00,126.32,126.62,126.29,126.38,345087.0,111.9555,112.2214,111.9289,112.0087,345087.0
2020-12-31 15:00:00,126.37,126.75,126.33,126.64,367711.0,111.9998,112.3366,111.9644,112.2391,367711.0
2020-12-31 15:30:00,126.65,127.33,126.6,126.97,1357513.0,112.248,112.8506,112.2037,112.5316,1357513.0
2021-01-04 09:30:00,127.5,127.86,127.07,127.28,1563106.0,113.0013,113.3204,112.6202,112.8063,1563106.0
2021-01-04 10:00:00,127.29,127.37,126.18,126.58,1045854.0,112.8152,112.8861,111.8314,112.1859,1045854.0
2021-01-04 10:30:00,126.57,126.58,125.69,126.1,892226.0,112.1771,112.1859,111.3971,111.7605,892226.0
2021-01-04 11:00:00,126.11,126.21,125.27,125.78,831199.0,111.7694,111.858,111.0249,111.4769,831199.0
2021-01-04 11:30:00,125.78,125.88,125.46,125.64,670142.0,111.4769,111.5655,111.1933,111.3528,670142.0
2021-01-04 12:00:00,125.63,125.74,125.12,125.22,739856.0,111.344,111.4414,110.892,110.9806,739856.0
2021-01-04 12:30:00,125.21,125.26,124.78,125.09,584696.0,110.9717,111.016,110.5906,110.8654,584696.0
2021-01-04 13:00:00,125.08,125.95,124.95,125.89,532210.0,110.8565,111.6276,110.7413,111.5744,532210.0
2021-01-04 13:30:00,125.9,126.18,125.65,126.11,491452.0,111.5833,111.8314,111.3617,111.7694,491452.0
2021-01-04 14:00:00,126.12,126.12,125.53,125.82,499759.0,111.7782,111.7782,111.2553,111.5124,499759.0
2021-01-04 14:30:00,125.81,125.93,125.35,125.81,461600.0,111.5035,111.6098,111.0958,111.5035,461600.0
2021-01-04 15:00:00,125.8,126.03,125.33,125.9,628894.0,111.4946,111.6985,111.0781,111.5833,628894.0
2021-01-04 15:30:00,125.89,126.45,125.69,125.98,1619447.0,111.5744,112.0707,111.3971,111.6542,1619447.0
2021-01-05 09:30:00,124.99,125.9,124.51,125.25,1119247.0,111.5702,112.3825,111.1417,111.8023,1119247.0
2021-01-05 10:00:00,125.42,125.79,124.51,124.72,550245.0,111.954,112.2843,111.1417,111.3292,550245.0
2021-01-05 10:30:00,124.73,124.79,124.05,124.18,715668.0,111.3381,111.3917,110.7311,110.8472,715668.0
2021-01-05 11:00:00,124.18,124.54,123.77,124.44,622656.0,110.8472,111.1685,110.4812,111.0793,622656.0
2021-01-05 11:30:00,124.45,125.2,124.36,125.16,602983.0,111.0882,111.7577,111.0078,111.722,602983.0
2021-01-05 12:00:00,125.17,125.78,125.17,125.7,613519.0,111.7309,112.2754,111.7309,112.204,613519.0
2021-01-05 12:30:00,125.71,126.24,125.67,126.18,666428.0,112.2129,112.686,112.1772,112.6324,666428.0
2021-01-05 13:00:00,126.18,126.24,125.73,125.79,479666.0,112.6324,112.686,112.2308,112.2843,479666.0
2021-01-05 13:30:00,125.78,125.93,125.55,125.81,365737.0,112.2754,112.4093,112.0701,112.3022,365737.0
2021-01-05 14:00:00,125.83,126.22,125.82,126.21,602439.0,112.32,112.6681,112.3111,112.6592,602439.0
2021-01-05 14:30:00,126.22,126.3,125.6,125.62,413338.0,112.6681,112.7396,112.1147,112.1326,413338.0
2021-01-05 15:00:00,125.63,126.08,125.59,125.68,422898.0,112.1415,112.5432,112.1058,112.1861,422898.0
2021-01-05 15:30:00,125.67,126.23,125.56,125.69,1230515.0,112.1772,112.6771,112.079,112.195,1230515.0
2021-01-06 09:30:00,129.88,130.67,127.88,130.58,2653553.0,115.9352,116.6404,114.1499,116.56,2653553.0
2021-01-06 10:00:00,130.58,131.08,130.27,130.85,2261985.0,116.56,117.0063,116.2833,116.801,2261985.0
2021-01-06 10:30:00,130.85,131.7,130.82,131.24,1562110.0,116.801,117.5598,116.7743,117.1492,1562110.0
2021-01-06 11:00:00,131.25,131.91,131.19,131.62,1061279.0,117.1581,117.7472,117.1045,117.4884,1061279.0
2021-01-06 11:30:00,131.63,131.73,131.21,131.32,704711.0,117.4973,117.5865,117.1224,117.2206,704711.0
2021-01-06 12:00:00,131.33,131.97,131.18,131.93,872346.0,117.2295,117.8008,117.0956,117.7651,872346.0
2021-01-06 12:30:00,131.94,132.65,131.91,132.62,844326.0,117.774,118.4078,117.7472,118.381,844326.0
2021-01-06 13:00:00,132.62,132.77,132.21,132.59,834286.0,118.381,118.5149,118.015,118.3542,834286.0
2021-01-06 13:30:00,132.61,132.74,132.28,132.53,611945.0,118.3721,118.4881,118.0775,118.3007,611945.0
2021-01-06 14:00:00,132.54,132.66,131.53,131.78,1070576.0,118.3096,118.4167,117.408,117.6312,1070576.0
2021-01-06 14:30:00,131.75,132.02,131.07,131.66,1246667.0,117.6044,117.8454,116.9974,117.5241,1246667.0
2021-01-06 15:00:00,131.64,132.05,131.21,131.89,829235.0,117.5062,117.8722,117.1224,117.7294,829235.0
2021-01-06 15:30:00,131.88,132.1,131.05,131.61,2011414.0,117.7204,117.9168,116.9796,117.4794,2011414.0
2021-01-07 09:30:00,135.69,137.66,134.92,137.42,3347284.0,121.1214,122.8799,120.434,122.6656,3347284.0
2021-01-07 10:00:00,137.45,138.19,137.05,138.08,2446657.0,122.6924,123.353,122.3354,123.2548,2446657.0
2021-01-07 10:30:00,138.05,138.06,137.38,137.65,1061939.0,123.228,123.2369,122.6299,122.8709,1061939.0
2021-01-07 11:00:00,137.66,137.87,136.32,136.38,1074278.0,122.8799,123.0673,121.6837,121.7373,1074278.0
2021-01-07 11:30:00,136.37,136.6,135.94,136.03,1116209.0,121.7284,121.9337,121.3445,121.4249,1116209.0
2021-01-07 12:00:00,136.03,136.28,135.8,135.83,825304.0,121.4249,121.648,121.2196,121.2463,825304.0
2021-01-07 12:30:00,135.84,136.17,135.5,136.08,494173.0,121.2553,121.5498,120.9518,121.4695,494173.0
2021-01-07 13:00:00,136.09,136.39,135.57,135.64,505570.0,121.4784,121.7462,121.0143,121.0767,505570.0
2021-01-07 13:30:00,135.64,135.87,135.46,135.77,490564.0,121.0767,121.282,120.9161,121.1928,490564.0
2021-01-07 14:00:00,135.76,136.0,135.54,135.79,616473.0,121.1839,121.3981,120.9875,121.2106,616473.0
2021-01-07 14:30:00,135.79,135.91,135.48,135.89,515351.0,121.2106,121.3178,120.9339,121.2999,515351.0
2021-01-07 15:00:00,135.89,136.06,135.64,135.69,569083.0,121.2999,121.4517,121.0767,121.1214,569083.0
2021-01-07 15:30:00,135.69,136.0,135.36,135.87,1444852.0,121.1214,121.3981,120.8268,121.282,1444852.0
2021-01-08 09:30:00,135.97,136.22,135.14,135.28,1088499.0,121.3713,121.5945,120.6304,120.7554,1088499.0
2021-01-08 10:00:00,135.24,135.41,134.12,134.17,846563.0,120.7197,120.8714,119.7199,119.7646,846563.0
2021-01-08 10:30:00,134.17,134.87,134.16,134.82,655935.0,119.7646,120.3894,119.7556,120.3448,655935.0
2021-01-08 11:00:00,134.83,135.04,134.52,134.99,485661.0,120.3537,120.5412,120.077,120.4965,485661.0
2021-01-08 11:30:00,134.98,135.41,134.77,135.37,430759.0,120.4876,120.8714,120.3002,120.8357,430759.0
2021-01-08 12:00:00,135.37,135.56,135.13,135.55,359941.0,120.8357,121.0053,120.6215,120.9964,359941.0
2021-01-08 12:30:00,135.56,135.63,135.11,135.18,289691.0,121.0053,121.0678,120.6036,120.6661,289691.0
2021-01-08 13:00:00,135.19,135.34,134.63,134.76,373844.0,120.6751,120.809,120.1752,120.2912,373844.0
2021-01-08 13:30:00,134.75,134.81,134.21,134.67,639710.0,120.2823,120.3359,119.8003,120.2109,639710.0
2021-01-08 14:00:00,134.64,135.26,134.64,135.24,495716.0,120.1841,120.7375,120.1841,120.7197,495716.0
2021-01-08 14:30:00,135.25,135.56,135.02,135.48,486266.0,120.7286,121.0053,120.5233,120.9339,486266.0
2021-01-08 15:00:00,135.47,136.2,135.43,135.91,675327.0,120.925,121.5766,120.8893,121.3178,675327.0
2021-01-08 15:30:00,135.91,136.35,135.83,136.04,1378569.0,121.3178,121.7105,121.2463,121.4338,1378569.0
2021-01-11 09:30:00,134.58,136.99,134.11,136.56,1694944.0,120.1306,122.2818,119.711,121.898,1694944.0
2021-01-11 10:00:00,136.53,137.14,136.07,136.33,1009975.0,121.8712,122.4157,121.4606,121.6927,1009975.0
2021-01-11 10:30:00,136.34,136.49,136.01,136.23,619117.0,121.7016,121.8355,121.407,121.6034,619117.0
2021-01-11 11:00:00,136.21,136.57,135.93,136.38,716120.0,121.5855,121.9069,121.3356,121.7373,716120.0
2021-01-11 11:30:00,136.37,136.41,136.05,136.07,412430.0,121.7284,121.7641,121.4427,121.4606,412430.0
2021-01-11 12:00:00,136.07,136.28,136.0,136.23,619051.0,121.4606,121.648,121.3981,121.6034,619051.0
2021-01-11 12:30:00,136.23,137.19,136.23,137.07,698847.0,121.6034,122.4603,121.6034,122.3532,698847.0
2021-01-11 13:00:00,137.08,137.78,137.08,137.46,759728.0,122.3621,122.987,122.3621,122.7013,759728.0
2021-01-11 13:30:00,137.47,137.66,137.35,137.61,502703.0,122.7103,122.8799,122.6031,122.8352,502703.0
2021-01-11 14:00:00,137.6,137.98,137.52,137.7,674853.0,122.8263,123.1655,122.7549,122.9156,674853.0
2021-01-11 14:30:00,137.69,137.92,137.61,137.86,764585.0,122.9066,123.1119,122.8352,123.0584,764585.0
2021-01-11 15:00:00,137.87,138.2,137.56,137.89,988300.0,123.0673,123.3619,122.7906,123.0852,988300.0
2021-01-11 15:30:00,137.89,138.16,137.57,138.11,1957019.0,123.0852,123.3262,122.7995,123.2815,1957019.0
2021-01-12 09:30:00,139.27,140.43,138.83,140.36,2040877.0,124.317,125.3525,123.9242,125.29,2040877.0
2021-01-12 10:00:00,140.37,141.21,139.86,140.97,1221411.0,125.2989,126.0487,124.8437,125.8345,1221411.0
2021-01-12 10:30:00,140.99,141.58,140.55,141.47,1256879.0,125.8523,126.379,125.4596,126.2808,1256879.0
2021-01-12 11:00:00,141.46,141.66,141.07,141.3,731354.0,126.2719,126.4504,125.9237,126.129,731354.0
2021-01-12 11:30:00,141.31,141.48,140.95,141.42,733882.0,126.138,126.2897,125.8166,126.2362,733882.0
2021-01-12 12:00:00,141.41,141.54,140.99,141.47,625210.0,126.2272,126.3433,125.8523,126.2808,625210.0
2021-01-12 12:30:00,141.47,141.64,140.79,140.87,630637.0,126.2808,126.4325,125.6738,125.7452,630637.0
2021-01-12 13:00:00,140.87,140.97,140.47,140.55,704986.0,125.7452,125.8345,125.3882,125.4596,704986.0
2021-01-12 13:30:00,140.57,140.97,140.5,140.83,479039.0,125.4774,125.8345,125.4149,125.7095,479039.0
2021-01-12 14:00:00,140.84,141.27,140.69,141.01,608411.0,125.7184,126.1023,125.5845,125.8702,608411.0
2021-01-12 14:30:00,141.0,141.11,140.34,140.46,675797.0,125.8613,125.9594,125.2721,125.3792,675797.0
2021-01-12 15:00:00,140.47,140.92,140.42,140.48,701023.0,125.3882,125.7898,125.3435,125.3971,701023.0
2021-01-12 15:30:00,140.47,140.63,140.1,140.21,1337778.0,125.3882,125.531,125.0579,125.1561,1337778.0
2021-01-13 09:30:00,138.64,139.97,138.17,138.63,2076863.0,123.7546,124.9418,123.3351,123.7457,2076863.0
2021-01-13 10:00:00,138.63,139.29,138.36,139.16,983581.0,123.7457,124.3349,123.5047,124.2188,983581.0
2021-01-13 10:30:00,139.16,139.17,138.36,138.62,801836.0,124.2188,124.2277,123.5047,123.7368,801836.0
2021-01-13 11:00:00,138.62,138.99,138.51,138.95,729043.0,123.7368,124.0671,123.6386,124.0314,729043.0
2021-01-13 11:30:00,138.96,139.02,138.24,138.57,813541.0,124.0403,124.0938,123.3976,123.6922,813541.0
2021-01-13 12:00:00,138.57,138.69,138.1,138.66,515000.0,123.6922,123.7993,123.2726,123.7725,515000.0
2021-01-13 12:30:00,138.66,139.2,138.58,139.06,645169.0,123.7725,124.2545,123.7011,124.1295,645169.0
2021-01-13 13:00:00,139.06,139.29,138.82,139.25,485680.0,124.1295,124.3349,123.9153,124.2991,485680.0
2021-01-13 13:30:00,139.26,140.14,139.25,140.1,604765.0,124.3081,125.0936,124.2991,125.0579,604765.0
2021-01-13 14:00:00,140.13,140.31,139.73,140.2,566974.0,125.0847,125.2453,124.7276,125.1472,566974.0
2021-01-13 14:30:00,140.17,140.23,139.6,139.75,571047.0,125.1204,125.1739,124.6116,124.7455,571047.0
2021-01-13 15:00:00,139.75,140.05,139.65,139.99,529195.0,124.7455,125.0133,124.6562,124.9597,529195.0
2021-01-13 15:30:00,139.99,140.79,139.7,140.35,1536817.0,124.9597,125.6738,124.7008,125.281,1536817.0
2021-01-14 09:30:00,140.49,142.24,140.0,142.24,2062355.0,125.406,126.9681,124.9686,126.9681,2062355.0
2021-01-14 10:00:00,142.22,142.71,142.07,142.47,1334639.0,126.9503,127.3877,126.8164,127.1734,1334639.0
2021-01-14 10:30:00,142.48,142.59,141.56,142.13,1094629.0,127.1824,127.2805,126.3611,126.8699,1094629.0
2021-01-14 11:00:00,142.12,142.3,141.55,141.76,666998.0,126.861,127.0217,126.3522,126.5397,666998.0
2021-01-14 11:30:00,141.77,142.03,141.64,141.77,603979.0,126.5486,126.7807,126.4325,126.5486,603979.0
2021-01-14 12:00:00,141.77,141.96,141.66,141.68,612015.0,126.5486,126.7182,126.4504,126.4682,612015.0
2021-01-14 12:30:00,141.65,141.77,141.34,141.43,504475.0,126.4415,126.5486,126.1648,126.2451,504475.0
2021-01-14 13:00:00,141.42,142.75,141.41,142.69,756181.0,126.2362,127.4234,126.2272,127.3698,756181.0
2021-01-14 13:30:00,142.69,142.72,142.43,142.64,604579.0,127.3698,127.3966,127.1377,127.3252,604579.0
2021-01-14 14:00:00,142.63,142.71,141.87,141.98,613223.0,127.3162,127.3877,126.6378,126.736,613223.0
2021-01-14 14:30:00,141.99,142.14,141.38,141.69,745688.0,126.745,126.8789,126.2005,126.4772,745688.0
2021-01-14 15:00:00,141.69,141.85,141.36,141.69,732814.0,126.4772,126.62,126.1826,126.4772,732814.0
2021-01-14 15:30:00,141.67,141.86,141.08,141.12,2281292.0,126.4593,126.6289,125.9327,125.9684,2281292.0
2021-01-15 09:30:00,137.43,141.65,137.01,139.51,5426034.0,122.6746,126.4415,122.2997,124.5312,5426034.0
2021-01-15 10:00:00,139.49,139.71,137.45,137.8,1882093.0,124.5134,124.7098,122.6924,123.0048,1882093.0
2021-01-15 10:30:00,137.81,138.43,137.6,137.9,1207341.0,123.0138,123.5672,122.8263,123.0941,1207341.0
2021-01-15 11:00:00,137.91,138.09,137.3,138.07,1148594.0,123.103,123.2637,122.5585,123.2458,1148594.0
2021-01-15 11:30:00,138.06,139.07,137.63,138.51,1526004.0,123.2369,124.1385,122.8531,123.6386,1526004.0
2021-01-15 12:00:00,138.5,139.91,138.22,139.5,1617482.0,123.6297,124.8883,123.3797,124.5223,1617482.0
2021-01-15 12:30:00,139.53,140.24,139.26,139.95,1415165.0,124.5491,125.1829,124.3081,124.924,1415165.0
2021-01-15 13:00:00,139.96,140.3,139.65,139.83,882604.0,124.9329,125.2364,124.6562,124.8169,882604.0
2021-01-15 13:30:00,139.82,139.92,139.21,139.65,753725.0,124.808,124.8972,124.2634,124.6562,753725.0
2021-01-15 14:00:00,139.64,139.79,139.21,139.43,666709.0,124.6473,124.7812,124.2634,124.4598,666709.0
2021-01-15 14:30:00,139.43,139.78,139.31,139.42,690539.0,124.4598,124.7722,124.3527,124.4509,690539.0
2021-01-15 15:00:00,139.44,139.65,138.98,139.52,822232.0,124.4687,124.6562,124.0581,124.5402,822232.0
2021-01-15 15:30:00,139.52,139.53,138.49,138.88,2303030.0,124.5402,124.5491,123.6207,123.9689,2303030.0
2021-01-19 09:30:00,139.86,140.7,138.28,138.44,2727138.0,124.8437,125.5935,123.4333,123.5761,2727138.0
2021-01-19 10:00:00,138.48,138.94,137.82,138.44,1079190.0,123.6118,124.0224,123.0227,123.5761,1079190.0
2021-01-19 10:30:00,138.44,139.39,138.35,139.01,912195.0,123.5761,124.4241,123.4958,124.0849,912195.0
2021-01-19 11:00:00,139.02,139.23,138.47,139.11,727508.0,124.0938,124.2813,123.6029,124.1742,727508.0
2021-01-19 11:30:00,139.1,139.2,138.64,138.87,596881.0,124.1653,124.2545,123.7546,123.9599,596881.0
2021-01-19 12:00:00,138.89,139.44,138.6,138.66,953782.0,123.9778,124.4687,123.7189,123.7725,953782.0
2021-01-19 12:30:00,138.68,138.92,138.25,138.78,571583.0,123.7903,124.0046,123.4065,123.8796,571583.0
2021-01-19 13:00:00,138.78,138.93,138.61,138.62,463557.0,123.8796,124.0135,123.7279,123.7368,463557.0
2021-01-19 13:30:00,138.63,138.87,138.41,138.45,546024.0,123.7457,123.9599,123.5493,123.585,546024.0
2021-01-19 14:00:00,138.45,138.71,138.28,138.52,504994.0,123.585,123.8171,123.4333,123.6475,504994.0
2021-01-19 14:30:00,138.52,138.61,138.19,138.48,590306.0,123.6475,123.7279,123.353,123.6118,590306.0
2021-01-19 15:00:00,138.49,138.64,138.31,138.62,611120.0,123.6207,123.7546,123.4601,123.7368,611120.0
2021-01-19 15:30:00,138.62,138.76,137.96,138.01,2150770.0,123.7368,123.8618,123.1477,123.1923,2150770.0
2021-01-20 09:30:00,137.82,138.17,136.22,136.84,1813726.0,123.0227,123.3351,121.5945,122.1479,1813726.0
2021-01-20 10:00:00,136.84,136.88,135.91,136.32,1291714.0,122.1479,122.1836,121.3178,121.6837,1291714.0
2021-01-20 10:30:00,136.32,136.46,136.1,136.18,863302.0,121.6837,121.8087,121.4874,121.5588,863302.0
2021-01-20 11:00:00,136.17,136.25,135.51,135.6,1021435.0,121.5498,121.6213,120.9607,121.041,1021435.0
2021-01-20 11:30:00,135.6,135.89,135.43,135.46,1093400.0,121.041,121.2999,120.8893,120.9161,1093400.0
2021-01-20 12:00:00,135.47,136.16,135.46,136.13,519346.0,120.925,121.5409,120.9161,121.5141,519346.0
2021-01-20 12:30:00,136.13,136.56,135.97,136.43,418948.0,121.5141,121.898,121.3713,121.7819,418948.0
2021-01-20 13:00:00,136.44,136.48,135.87,135.88,406707.0,121.7909,121.8266,121.282,121.291,406707.0
2021-01-20 13:30:00,135.88,136.02,135.69,135.71,390864.0,121.291,121.4159,121.1214,121.1392,390864.0
2021-01-20 14:00:00,135.7,135.94,135.61,135.81,486217.0,121.1303,121.3445,121.05,121.2285,486217.0
2021-01-20 14:30:00,135.8,135.94,135.67,135.69,571311.0,121.2196,121.3445,121.1035,121.1214,571311.0
2021-01-20 15:00:00,135.69,136.13,135.67,136.1,775853.0,121.1214,121.5141,121.1035,121.4874,775853.0
2021-01-20 15:30:00,136.09,136.18,135.76,135.95,1769983.0,121.4784,121.5588,121.1839,121.3535,1769983.0
2021-01-21 09:30:00,135.69,136.16,134.6,135.22,1606102.0,121.1214,121.5409,120.1484,120.7018,1606102.0
2021-01-21 10:00:00,135.25,135.4,134.32,135.08,1112452.0,120.7286,120.8625,119.8985,120.5769,1112452.0
2021-01-21 10:30:00,135.08,135.14,134.7,134.75,506137.0,120.5769,120.6304,120.2377,120.2823,506137.0
2021-01-21 11:00:00,134.75,134.88,134.44,134.67,723438.0,120.2823,120.3983,120.0056,120.2109,723438.0
2021-01-21 11:30:00,134.68,134.76,134.39,134.65,747468.0,120.2198,120.2912,119.961,120.193,747468.0
2021-01-21 12:00:00,134.65,134.85,134.4,134.66,528297.0,120.193,120.3716,119.9699,120.202,528297.0
2021-01-21 12:30:00,134.65,134.77,134.54,134.69,409182.0,120.193,120.3002,120.0948,120.2287,409182.0
2021-01-21 13:00:00,134.69,134.98,134.53,134.92,445264.0,120.2287,120.4876,120.0859,120.434,445264.0
2021-01-21 13:30:00,134.91,135.16,134.78,135.11,341700.0,120.4251,120.6483,120.3091,120.6036,341700.0
2021-01-21 14:00:00,135.08,135.36,134.99,135.0,420556.0,120.5769,120.8268,120.4965,120.5055,420556.0
2021-01-21 14:30:00,135.01,135.28,134.94,135.22,453991.0,120.5144,120.7554,120.4519,120.7018,453991.0
2021-01-21 15:00:00,135.22,135.49,134.98,135.14,764496.0,120.7018,120.9428,120.4876,120.6304,764496.0
2021-01-21 15:30:00,135.14,135.49,134.75,134.84,1605035.0,120.6304,120.9428,120.2823,120.3626,1605035.0
2021-01-22 09:30:00,132.69,134.4,132.2,133.8,1883485.0,118.4435,119.9699,118.0061,119.4343,1883485.0
2021-01-22 10:00:00,133.81,134.14,133.12,133.19,857086.0,119.4432,119.7378,118.8273,118.8898,857086.0
2021-01-22 10:30:00,133.2,133.41,132.7,133.05,1106761.0,118.8987,119.0862,118.4524,118.7648,1106761.0
2021-01-22 11:00:00,133.06,133.94,132.91,133.8,817024.0,118.7738,119.5593,118.6399,119.4343,817024.0
2021-01-22 11:30:00,133.8,134.26,133.65,134.15,574973.0,119.4343,119.8449,119.3004,119.7467,574973.0
2021-01-22 12:00:00,134.14,134.18,133.78,134.0,370473.0,119.7378,119.7735,119.4164,119.6128,370473.0
2021-01-22 12:30:00,134.0,134.12,133.78,134.01,324984.0,119.6128,119.7199,119.4164,119.6218,324984.0
2021-01-22 13:00:00,134.02,134.04,133.76,133.84,339774.0,119.6307,119.6485,119.3986,119.47,339774.0
2021-01-22 13:30:00,133.85,134.15,133.84,133.93,265605.0,119.4789,119.7467,119.47,119.5503,265605.0
2021-01-22 14:00:00,133.95,134.02,133.73,133.82,523321.0,119.5682,119.6307,119.3718,119.4522,523321.0
2021-01-22 14:30:00,133.83,134.15,133.61,134.07,759129.0,119.4611,119.7467,119.2647,119.6753,759129.0
2021-01-22 15:00:00,134.07,134.26,133.78,134.13,642119.0,119.6753,119.8449,119.4164,119.7289,642119.0
2021-01-22 15:30:00,134.13,134.34,133.76,133.76,1129102.0,119.7289,119.9163,119.3986,119.3986,1129102.0
2021-01-25 09:30:00,132.14,133.17,131.13,131.18,1544021.0,117.9525,118.8719,117.051,117.0956,1544021.0
2021-01-25 10:00:00,131.21,132.04,131.13,131.88,973028.0,117.1224,117.8633,117.051,117.7204,973028.0
2021-01-25 10:30:00,131.81,132.05,130.56,130.68,841536.0,117.658,117.8722,116.5422,116.6493,841536.0
2021-01-25 11:00:00,130.65,130.95,130.06,130.27,1127418.0,116.6225,116.8903,116.0959,116.2833,1127418.0
2021-01-25 11:30:00,130.29,131.09,130.08,131.03,830660.0,116.3012,117.0153,116.1137,116.9617,830660.0
2021-01-25 12:00:00,131.03,131.47,130.84,131.18,483029.0,116.9617,117.3545,116.7921,117.0956,483029.0
2021-01-25 12:30:00,131.19,131.74,131.12,131.69,556090.0,117.1045,117.5955,117.042,117.5508,556090.0
2021-01-25 13:00:00,131.71,132.21,131.44,132.08,546890.0,117.5687,118.015,117.3277,117.899,546890.0
2021-01-25 13:30:00,132.08,132.39,131.92,132.28,435896.0,117.899,118.1757,117.7561,118.0775,435896.0
2021-01-25 14:00:00,132.29,132.29,131.94,132.13,348327.0,118.0864,118.0864,117.774,117.9436,348327.0
2021-01-25 14:30:00,132.13,132.22,131.86,132.02,426162.0,117.9436,118.0239,117.7026,117.8454,426162.0
2021-01-25 15:00:00,132.01,132.29,131.97,132.2,484974.0,117.8365,118.0864,117.8008,118.0061,484974.0
2021-01-25 15:30:00,132.22,132.36,131.96,132.11,1011514.0,118.0239,118.1489,117.7919,117.9257,1011514.0
2021-01-26 09:30:00,132.75,133.17,132.22,132.55,2013870.0,118.497,118.8719,118.0239,118.3185,2013870.0
2021-01-26 10:00:00,132.56,132.74,131.69,132.54,1076510.0,118.3274,118.4881,117.5508,118.3096,1076510.0
2021-01-26 10:30:00,132.52,132.58,131.84,131.87,495981.0,118.2917,118.3453,117.6847,117.7115,495981.0
2021-01-26 11:00:00,131.86,132.47,131.82,132.47,400356.0,117.7026,118.2471,117.6669,118.2471,400356.0
2021-01-26 11:30:00,132.45,132.51,131.94,132.1,388870.0,118.2292,118.2828,117.774,117.9168,388870.0
2021-01-26 12:00:00,132.09,132.36,131.93,132.34,435833.0,117.9079,118.1489,117.7651,118.1311,435833.0
2021-01-26 12:30:00,132.31,132.62,132.24,132.56,594459.0,118.1043,118.381,118.0418,118.3274,594459.0
2021-01-26 13:00:00,132.57,132.68,132.41,132.51,407725.0,118.3364,118.4346,118.1935,118.2828,407725.0
2021-01-26 13:30:00,132.5,132.62,132.38,132.49,381844.0,118.2739,118.381,118.1668,118.265,381844.0
2021-01-26 14:00:00,132.47,132.68,132.37,132.48,422122.0,118.2471,118.4346,118.1578,118.256,422122.0
2021-01-26 14:30:00,132.48,132.69,132.39,132.68,455341.0,118.256,118.4435,118.1757,118.4346,455341.0
2021-01-26 15:00:00,132.67,132.67,132.26,132.33,363034.0,118.4256,118.4256,118.0596,118.1221,363034.0
2021-01-26 15:30:00,132.32,132.34,131.34,131.56,1032615.0,118.1132,118.1311,117.2384,117.4348,1032615.0
2021-01-27 09:30:00,129.59,129.85,127.41,128.22,1912882.0,115.6763,115.9084,113.7304,114.4534,1912882.0
2021-01-27 10:00:00,128.2,129.03,127.68,128.91,1084313.0,114.4356,115.1764,113.9714,115.0693,1084313.0
2021-01-27 10:30:00,128.93,129.31,128.03,128.9,809102.0,115.0872,115.4264,114.2838,115.0604,809102.0
2021-01-27 11:00:00,128.89,129.02,128.51,128.97,649495.0,115.0515,115.1675,114.7123,115.1229,649495.0
2021-01-27 11:30:00,128.97,129.13,128.27,128.3,535906.0,115.1229,115.2657,114.498,114.5248,535906.0
2021-01-27 12:00:00,128.29,128.64,127.95,128.13,582797.0,114.5159,114.8283,114.2124,114.3731,582797.0
2021-01-27 12:30:00,128.1,128.5,127.72,128.37,600805.0,114.3463,114.7033,114.0071,114.5873,600805.0
2021-01-27 13:00:00,128.37,128.7,128.06,128.58,356065.0,114.5873,114.8819,114.3106,114.7748,356065.0
2021-01-27 13:30:00,128.56,128.65,128.02,128.16,514899.0,114.7569,114.8372,114.2749,114.3998,514899.0
2021-01-27 14:00:00,128.16,128.47,127.59,127.64,572332.0,114.3998,114.6766,113.891,113.9357,572332.0
2021-01-27 14:30:00,127.65,128.28,127.35,127.82,1147536.0,113.9446,114.507,113.6768,114.0964,1147536.0
2021-01-27 15:00:00,127.82,128.78,127.73,128.34,1006039.0,114.0964,114.9533,114.016,114.5605,1006039.0
2021-01-27 15:30:00,128.33,128.47,127.4,127.95,1992845.0,114.5516,114.6766,113.7214,114.2124,1992845.0
2021-01-28 09:30:00,129.9,130.27,129.11,129.2,1466674.0,115.953,116.2833,115.2479,115.3282,1466674.0
2021-01-28 10:00:00,129.26,130.71,128.99,130.19,1088559.0,115.3817,116.6761,115.1407,116.2119,1088559.0
2021-01-28 10:30:00,130.25,131.04,130.03,130.94,738808.0,116.2655,116.9706,116.0691,116.8814,738808.0
2021-01-28 11:00:00,130.94,131.53,130.72,130.84,621967.0,116.8814,117.408,116.685,116.7921,621967.0
2021-01-28 11:30:00,130.83,131.39,130.65,131.23,512608.0,116.7832,117.2831,116.6225,117.1402,512608.0
2021-01-28 12:00:00,131.25,131.83,131.23,131.82,566390.0,117.1581,117.6758,117.1402,117.6669,566390.0
2021-01-28 12:30:00,131.82,131.97,131.54,131.64,564761.0,117.6669,117.8008,117.4169,117.5062,564761.0
2021-01-28 13:00:00,131.64,131.96,131.41,131.52,444685.0,117.5062,117.7919,117.3009,117.3991,444685.0
2021-01-28 13:30:00,131.54,132.17,131.53,131.81,416432.0,117.4169,117.9793,117.408,117.658,416432.0
2021-01-28 14:00:00,131.82,132.03,131.18,131.27,414601.0,117.6669,117.8543,117.0956,117.1759,414601.0
2021-01-28 14:30:00,131.27,131.31,130.71,130.99,467259.0,117.1759,117.2116,116.6761,116.926,467259.0
2021-01-28 15:00:00,130.97,131.08,130.56,130.56,507637.0,116.9081,117.0063,116.5422,116.5422,507637.0
2021-01-28 15:30:00,130.55,130.83,130.01,130.1,1114978.0,116.5332,116.7832,116.0512,116.1316,1114978.0
2021-01-29 09:30:00,131.19,131.49,130.36,131.19,1686316.0,117.1045,117.3723,116.3636,117.1045,1686316.0
2021-01-29 10:00:00,131.13,131.72,131.08,131.33,651874.0,117.051,117.5776,117.0063,117.2295,651874.0
2021-01-29 10:30:00,131.34,131.68,130.63,130.81,679973.0,117.2384,117.5419,116.6047,116.7653,679973.0
2021-01-29 11:00:00,130.8,130.8,129.84,129.88,484407.0,116.7564,116.7564,115.8995,115.9352,484407.0
2021-01-29 11:30:00,129.86,129.93,129.38,129.87,427876.0,115.9173,115.9798,115.4889,115.9263,427876.0
2021-01-29 12:00:00,129.86,129.87,128.92,128.98,448877.0,115.9173,115.9263,115.0783,115.1318,448877.0
2021-01-29 12:30:00,128.96,129.09,128.19,128.41,634370.0,115.114,115.23,114.4266,114.623,634370.0
2021-01-29 13:00:00,128.41,128.87,128.2,128.83,495329.0,114.623,115.0336,114.4356,114.9979,495329.0
2021-01-29 13:30:00,128.83,128.83,128.26,128.41,602730.0,114.9979,114.9979,114.4891,114.623,602730.0
2021-01-29 14:00:00,128.4,129.45,128.35,129.13,531868.0,114.6141,115.5513,114.5694,115.2657,531868.0
2021-01-29 14:30:00,129.12,129.25,128.69,129.13,544895.0,115.2568,115.3728,114.8729,115.2657,544895.0
2021-01-29 15:00:00,129.15,129.97,129.14,129.53,631101.0,115.2836,116.0155,115.2746,115.6228,631101.0
2021-01-29 15:30:00,129.55,129.95,128.42,128.59,1560222.0,115.6406,115.9977,114.6319,114.7837,1560222.0
2021-02-01 09:30:00,129.4,129.98,128.47,129.27,1085040.0,115.5067,116.0244,114.6766,115.3907,1085040.0
2021-02-01 10:00:00,129.22,129.38,128.63,129.02,592740.0,115.346,115.4889,114.8194,115.1675,592740.0
2021-02-01 10:30:00,129.03,129.48,128.81,128.93,590443.0,115.1764,115.5781,114.9801,115.0872,590443.0
2021-02-01 11:00:00,128.91,129.47,128.65,129.3,454538.0,115.0693,115.5692,114.8372,115.4175,454538.0
2021-02-01 11:30:00,129.3,129.5,129.05,129.15,457478.0,115.4175,115.596,115.1943,115.2836,457478.0
2021-02-01 12:00:00,129.16,129.22,128.79,129.02,504539.0,115.2925,115.346,114.9622,115.1675,504539.0
2021-02-01 12:30:00,129.0,129.14,128.69,128.82,555115.0,115.1497,115.2746,114.8729,114.989,555115.0
2021-02-01 13:00:00,128.81,129.2,128.8,129.07,366991.0,114.9801,115.3282,114.9711,115.2121,366991.0
2021-02-01 13:30:00,129.06,129.12,128.7,128.9,409197.0,115.2032,115.2568,114.8819,115.0604,409197.0
2021-02-01 14:00:00,128.89,129.58,128.83,129.57,427115.0,115.0515,115.6674,114.9979,115.6585,427115.0
2021-02-01 14:30:00,129.58,130.07,129.54,129.84,595395.0,115.6674,116.1048,115.6317,115.8995,595395.0
2021-02-01 15:00:00,129.84,129.88,129.59,129.8,471064.0,115.8995,115.9352,115.6763,115.8638,471064.0
2021-02-01 15:30:00,129.79,130.04,129.6,129.6,1158266.0,115.8548,116.078,115.6852,115.6852,1158266.0
2021-02-02 09:30:00,131.94,132.64,131.22,131.96,1062008.0,117.774,118.3988,117.1313,117.7919,1062008.0
2021-02-02 10:00:00,131.96,133.23,131.91,132.77,900506.0,117.7919,118.9255,117.7472,118.5149,900506.0
2021-02-02 10:30:00,132.78,133.24,132.53,133.24,575818.0,118.5238,118.9344,118.3007,118.9344,575818.0
2021-02-02 11:00:00,133.23,133.95,133.22,133.74,636627.0,118.9255,119.5682,118.9166,119.3807,636627.0
2021-02-02 11:30:00,133.74,134.29,133.71,134.18,628159.0,119.3807,119.8717,119.354,119.7735,628159.0
2021-02-02 12:00:00,134.2,134.33,133.92,133.93,582953.0,119.7914,119.9074,119.5414,119.5503,582953.0
2021-02-02 12:30:00,133.94,134.34,133.83,134.2,504647.0,119.5593,119.9163,119.4611,119.7914,504647.0
2021-02-02 13:00:00,134.21,134.39,134.04,134.21,419585.0,119.8003,119.961,119.6485,119.8003,419585.0
2021-02-02 13:30:00,134.22,134.3,133.78,133.93,522260.0,119.8092,119.8806,119.4164,119.5503,522260.0
2021-02-02 14:00:00,133.94,134.16,133.68,133.86,438086.0,119.5593,119.7556,119.3272,119.4879,438086.0
2021-02-02 14:30:00,133.86,134.23,133.82,134.19,426587.0,119.4879,119.8181,119.4522,119.7824,426587.0
2021-02-02 15:00:00,134.18,134.19,133.67,133.94,478209.0,119.7735,119.7824,119.3183,119.5593,478209.0
2021-02-02 15:30:00,133.94,133.99,133.41,133.61,1354784.0,119.5593,119.6039,119.0862,119.2647,1354784.0
2021-02-03 09:30:00,133.65,134.57,133.51,134.33,908864.0,119.3004,120.1216,119.1754,119.9074,908864.0
2021-02-03 10:00:00,134.35,135.28,134.24,134.71,854109.0,119.9252,120.7554,119.8271,120.2466,854109.0
2021-02-03 10:30:00,134.74,135.19,134.19,134.96,593353.0,120.2734,120.6751,119.7824,120.4698,593353.0
2021-02-03 11:00:00,134.98,135.05,134.27,134.65,556083.0,120.4876,120.5501,119.8538,120.193,556083.0
2021-02-03 11:30:00,134.66,135.13,134.52,135.12,308649.0,120.202,120.6215,120.077,120.6126,308649.0
2021-02-03 12:00:00,135.11,135.11,134.61,134.8,360171.0,120.6036,120.6036,120.1573,120.3269,360171.0
2021-02-03 12:30:00,134.8,134.89,134.52,134.87,296331.0,120.3269,120.4073,120.077,120.3894,296331.0
2021-02-03 13:00:00,134.87,135.14,134.77,135.05,349226.0,120.3894,120.6304,120.3002,120.5501,349226.0
2021-02-03 13:30:00,135.04,135.62,134.98,135.61,497536.0,120.5412,121.0589,120.4876,121.05,497536.0
2021-02-03 14:00:00,135.59,135.76,135.41,135.43,445123.0,121.0321,121.1839,120.8714,120.8893,445123.0
2021-02-03 14:30:00,135.42,135.57,135.3,135.49,413651.0,120.8804,121.0143,120.7732,120.9428,413651.0
2021-02-03 15:00:00,135.46,135.54,135.16,135.18,388203.0,120.9161,120.9875,120.6483,120.6661,388203.0
2021-02-03 15:30:00,135.17,135.42,135.0,135.11,987560.0,120.6572,120.8804,120.5055,120.6036,987560.0
2021-02-04 09:30:00,135.47,137.8,135.47,137.74,1453112.0,120.925,123.0048,120.925,122.9513,1453112.0
2021-02-04 10:00:00,137.74,138.48,137.68,138.12,971268.0,122.9513,123.6118,122.8977,123.2905,971268.0
2021-02-04 10:30:00,138.13,138.66,137.64,137.69,800957.0,123.2994,123.7725,122.862,122.9066,800957.0
2021-02-04 11:00:00,137.71,138.04,137.54,137.55,415115.0,122.9245,123.2191,122.7727,122.7817,415115.0
2021-02-04 11:30:00,137.57,137.72,137.29,137.6,401354.0,122.7995,122.9334,122.5496,122.8263,401354.0
2021-02-04 12:00:00,137.61,137.7,137.34,137.59,887226.0,122.8352,122.9156,122.5942,122.8174,887226.0
2021-02-04 12:30:00,137.59,137.87,137.38,137.43,348917.0,122.8174,123.0673,122.6299,122.6746,348917.0
2021-02-04 13:00:00,137.44,137.61,137.35,137.39,312592.0,122.6835,122.8352,122.6031,122.6389,312592.0
2021-02-04 13:30:00,137.39,138.05,137.38,137.96,732547.0,122.6389,123.228,122.6299,123.1477,732547.0
2021-02-04 14:00:00,137.96,138.32,137.92,138.22,485107.0,123.1477,123.469,123.1119,123.3797,485107.0
2021-02-04 14:30:00,138.22,138.28,137.89,137.89,456826.0,123.3797,123.4333,123.0852,123.0852,456826.0
2021-02-04 15:00:00,137.89,137.9,137.52,137.62,416429.0,123.0852,123.0941,122.7549,122.8442,416429.0
2021-02-04 15:30:00,137.61,138.4,137.57,138.22,1093187.0,122.8352,123.5404,122.7995,123.3797,1093187.0
2021-02-05 09:30:00,139.39,139.49,137.47,137.69,1314312.0,124.4241,124.5134,122.7103,122.9066,1314312.0
2021-02-05 10:00:00,137.72,138.17,137.38,138.13,597875.0,122.9334,123.3351,122.6299,123.2994,597875.0
2021-02-05 10:30:00,138.13,138.78,138.13,138.19,606891.0,123.2994,123.8796,123.2994,123.353,606891.0
2021-02-05 11:00:00,138.22,138.42,137.93,138.26,418230.0,123.3797,123.5583,123.1209,123.4154,418230.0
2021-02-05 11:30:00,138.25,138.53,138.12,138.14,312450.0,123.4065,123.6565,123.2905,123.3083,312450.0
2021-02-05 12:00:00,138.12,138.27,137.97,138.18,321952.0,123.2905,123.4244,123.1566,123.344,321952.0
2021-02-05 12:30:00,138.18,138.4,138.04,138.28,295322.0,123.344,123.5404,123.2191,123.4333,295322.0
2021-02-05 13:00:00,138.27,138.35,137.76,137.84,413993.0,123.4244,123.4958,122.9691,123.0405,413993.0
2021-02-05 13:30:00,137.83,137.96,137.73,137.9,365397.0,123.0316,123.1477,122.9423,123.0941,365397.0
2021-02-05 14:00:00,137.91,138.14,137.79,137.94,347932.0,123.103,123.3083,122.9959,123.1298,347932.0
2021-02-05 14:30:00,137.95,138.07,137.76,137.89,445642.0,123.1387,123.2458,122.9691,123.0852,445642.0
2021-02-05 15:00:00,137.88,138.18,137.82,138.04,435148.0,123.0762,123.344,123.0227,123.2191,435148.0
2021-02-05 15:30:00,138.03,138.2,137.93,137.95,1147167.0,123.2101,123.3619,123.1209,123.1387,1147167.0
2021-02-08 09:30:00,138.2,139.93,138.14,139.87,1342866.0,123.3619,124.9061,123.3083,124.8526,1342866.0
2021-02-08 10:00:00,139.86,140.21,139.2,140.03,1019942.0,124.8437,125.1561,124.2545,124.9954,1019942.0
2021-02-08 10:30:00,140.05,140.3,139.73,140.0,656160.0,125.0133,125.2364,124.7276,124.9686,656160.0
2021-02-08 11:00:00,139.99,140.23,139.43,139.65,422745.0,124.9597,125.1739,124.4598,124.6562,422745.0
2021-02-08 11:30:00,139.64,139.7,139.23,139.25,366344.0,124.6473,124.7008,124.2813,124.2991,366344.0
2021-02-08 12:00:00,139.24,139.93,139.15,139.73,282215.0,124.2902,124.9061,124.2099,124.7276,282215.0
2021-02-08 12:30:00,139.74,139.93,139.71,139.9,228403.0,124.7365,124.9061,124.7098,124.8794,228403.0
2021-02-08 13:00:00,139.9,139.92,139.74,139.77,181047.0,124.8794,124.8972,124.7365,124.7633,181047.0
2021-02-08 13:30:00,139.78,139.87,139.39,139.44,270889.0,124.7722,124.8526,124.4241,124.4687,270889.0
2021-02-08 14:00:00,139.45,139.58,139.39,139.52,266888.0,124.4777,124.5937,124.4241,124.5402,266888.0
2021-02-08 14:30:00,139.52,139.92,139.44,139.87,281595.0,124.5402,124.8972,124.4687,124.8526,281595.0
2021-02-08 15:00:00,139.87,139.89,139.65,139.83,307230.0,124.8526,124.8704,124.6562,124.8169,307230.0
2021-02-08 15:30:00,139.83,140.19,139.76,140.13,1137875.0,124.8169,125.1382,124.7544,125.0847,1137875.0
2021-02-09 09:30:00,139.43,139.98,138.54,139.38,926637.0,124.4598,124.9508,123.6654,124.4152,926637.0
2021-02-09 10:00:00,139.38,139.59,139.08,139.48,538875.0,124.4152,124.6026,124.1474,124.5045,538875.0
2021-02-09 10:30:00,139.48,139.7,139.23,139.61,357372.0,124.5045,124.7008,124.2813,124.6205,357372.0
2021-02-09 11:00:00,139.6,139.81,139.38,139.55,295455.0,124.6116,124.799,124.4152,124.5669,295455.0
2021-02-09 11:30:00,139.52,139.9,139.36,139.75,279698.0,124.5402,124.8794,124.3973,124.7455,279698.0
2021-02-09 12:00:00,139.75,139.93,139.66,139.86,256916.0,124.7455,124.9061,124.6651,124.8437,256916.0
2021-02-09 12:30:00,139.85,139.92,139.63,139.71,295135.0,124.8347,124.8972,124.6384,124.7098,295135.0
2021-02-09 13:00:00,139.71,139.76,139.14,139.17,389369.0,124.7098,124.7544,124.201,124.2277,389369.0
2021-02-09 13:30:00,139.17,139.63,139.14,139.58,479053.0,124.2277,124.6384,124.201,124.5937,479053.0
2021-02-09 14:00:00,139.59,139.66,139.26,139.36,267089.0,124.6026,124.6651,124.3081,124.3973,267089.0
2021-02-09 14:30:00,139.36,139.45,139.16,139.25,300108.0,124.3973,124.4777,124.2188,124.2991,300108.0
2021-02-09 15:00:00,139.25,139.39,139.17,139.3,326196.0,124.2991,124.4241,124.2277,124.3438,326196.0
2021-02-09 15:30:00,139.32,139.62,139.17,139.58,939656.0,124.3616,124.6294,124.2277,124.5937,939656.0
2021-02-10 09:30:00,140.0,140.83,139.8,140.58,1032501.0,124.9686,125.7095,124.7901,125.4864,1032501.0
2021-02-10 10:00:00,140.59,140.87,139.35,139.52,937666.0,125.4953,125.7452,124.3884,124.5402,937666.0
2021-02-10 10:30:00,139.53,140.19,139.04,140.07,815521.0,124.5491,125.1382,124.1117,125.0311,815521.0
2021-02-10 11:00:00,140.07,140.34,139.74,140.04,548187.0,125.0311,125.2721,124.7365,125.0043,548187.0
2021-02-10 11:30:00,140.05,140.27,139.83,140.02,301660.0,125.0133,125.2096,124.8169,124.9865,301660.0
2021-02-10 12:00:00,140.03,140.03,139.72,139.81,297060.0,124.9954,124.9954,124.7187,124.799,297060.0
2021-02-10 12:30:00,139.81,140.12,139.73,140.0,277277.0,124.799,125.0757,124.7276,124.9686,277277.0
2021-02-10 13:00:00,140.0,140.25,139.9,140.18,224592.0,124.9686,125.1918,124.8794,125.1293,224592.0
2021-02-10 13:30:00,140.19,140.29,139.98,140.04,274709.0,125.1382,125.2275,124.9508,125.0043,274709.0
2021-02-10 14:00:00,140.03,140.2,139.73,139.92,311723.0,124.9954,125.1472,124.7276,124.8972,311723.0
2021-02-10 14:30:00,139.93,140.17,139.81,139.96,393078.0,124.9061,125.1204,124.799,124.9329,393078.0
2021-02-10 15:00:00,139.98,140.22,139.83,139.98,370240.0,124.9508,125.165,124.8169,124.9508,370240.0
2021-02-10 15:30:00,139.96,139.97,139.31,139.69,1203885.0,124.9329,124.9418,124.3527,124.6919,1203885.0
2021-02-11 09:30:00,139.66,140.55,139.39,139.7,1099536.0,124.6651,125.4596,124.4241,124.7008,1099536.0
2021-02-11 10:00:00,139.71,140.08,139.58,139.78,575334.0,124.7098,125.04,124.5937,124.7722,575334.0
2021-02-11 10:30:00,139.78,139.88,139.31,139.6,415981.0,124.7722,124.8615,124.3527,124.6116,415981.0
2021-02-11 11:00:00,139.6,139.72,139.38,139.65,395308.0,124.6116,124.7187,124.4152,124.6562,395308.0
2021-02-11 11:30:00,139.64,139.76,139.51,139.63,312607.0,124.6473,124.7544,124.5312,124.6384,312607.0
2021-02-11 12:00:00,139.62,139.67,138.22,138.39,454171.0,124.6294,124.6741,123.3797,123.5315,454171.0
2021-02-11 12:30:00,138.38,138.95,138.37,138.87,377335.0,123.5226,124.0314,123.5136,123.9599,377335.0
2021-02-11 13:00:00,138.86,139.26,138.79,139.03,234653.0,123.951,124.3081,123.8885,124.1028,234653.0
2021-02-11 13:30:00,139.04,139.11,138.84,138.91,298959.0,124.1117,124.1742,123.9332,123.9957,298959.0
2021-02-11 14:00:00,138.9,138.99,138.72,138.9,289159.0,123.9867,124.0671,123.8261,123.9867,289159.0
2021-02-11 14:30:00,138.9,139.22,138.7,139.17,262399.0,123.9867,124.2724,123.8082,124.2277,262399.0
2021-02-11 15:00:00,139.16,139.51,139.09,139.25,348853.0,124.2188,124.5312,124.1563,124.2991,348853.0
2021-02-11 15:30:00,139.28,139.61,139.07,139.28,997172.0,124.3259,124.6205,124.1385,124.3259,997172.0
2021-02-12 09:30:00,139.05,140.93,139.0,140.53,1110970.0,124.1206,125.7988,124.076,125.4417,1110970.0
2021-02-12 10:00:00,140.52,141.36,140.5,141.19,563076.0,125.4328,126.1826,125.4149,126.0309,563076.0
2021-02-12 10:30:00,141.19,141.45,140.87,141.11,486689.0,126.0309,126.2629,125.7452,125.9594,486689.0
2021-02-12 11:00:00,141.11,141.13,140.63,140.67,386490.0,125.9594,125.9773,125.531,125.5667,386490.0
2021-02-12 11:30:00,140.69,141.04,140.62,140.91,312801.0,125.5845,125.897,125.5221,125.7809,312801.0
2021-02-12 12:00:00,140.91,141.15,140.68,140.75,252681.0,125.7809,125.9952,125.5756,125.6381,252681.0
2021-02-12 12:30:00,140.75,140.78,140.49,140.63,229192.0,125.6381,125.6649,125.406,125.531,229192.0
2021-02-12 13:00:00,140.62,141.05,140.6,141.02,292603.0,125.5221,125.9059,125.5042,125.8791,292603.0
2021-02-12 13:30:00,141.01,141.12,140.8,140.92,258851.0,125.8702,125.9684,125.6827,125.7898,258851.0
2021-02-12 14:00:00,140.92,140.98,140.75,140.98,235045.0,125.7898,125.8434,125.6381,125.8434,235045.0
2021-02-12 14:30:00,140.99,140.99,140.78,140.96,232553.0,125.8523,125.8523,125.6649,125.8256,232553.0
2021-02-12 15:00:00,140.95,141.09,140.92,141.06,355044.0,125.8166,125.9416,125.7898,125.9148,355044.0
2021-02-12 15:30:00,141.05,141.61,140.95,141.24,1221342.0,125.9059,126.4058,125.8166,126.0755,1221342.0
2021-02-16 09:30:00,143.55,143.78,142.4,143.66,1440130.0,128.1375,128.3428,127.1109,128.2357,1440130.0
2021-02-16 10:00:00,143.66,144.13,143.33,143.96,826969.0,128.2357,128.6552,127.9411,128.5035,826969.0
2021-02-16 10:30:00,143.96,144.39,143.59,143.92,696188.0,128.5035,128.8873,128.1732,128.4677,696188.0
2021-02-16 11:00:00,143.92,144.5,143.8,144.12,637859.0,128.4677,128.9855,128.3606,128.6463,637859.0
2021-02-16 11:30:00,144.08,144.64,143.87,144.45,637070.0,128.6106,129.1104,128.4231,128.9408,637070.0
2021-02-16 12:00:00,144.44,144.98,144.28,144.75,733641.0,128.9319,129.4139,128.7891,129.2086,733641.0
2021-02-16 12:30:00,144.76,145.04,144.64,144.72,519229.0,129.2176,129.4675,129.1104,129.1819,519229.0
2021-02-16 13:00:00,144.74,144.88,144.66,144.84,320505.0,129.1997,129.3247,129.1283,129.289,320505.0
2021-02-16 13:30:00,144.84,145.2,144.81,144.99,470231.0,129.289,129.6103,129.2622,129.4229,470231.0
2021-02-16 14:00:00,145.0,145.3,144.92,145.15,509314.0,129.4318,129.6996,129.3604,129.5657,509314.0
2021-02-16 14:30:00,145.14,145.32,144.97,145.22,430418.0,129.5568,129.7174,129.405,129.6282,430418.0
2021-02-16 15:00:00,145.22,145.23,144.92,145.07,421854.0,129.6282,129.6371,129.3604,129.4943,421854.0
2021-02-16 15:30:00,145.06,145.09,144.61,144.62,1027117.0,129.4853,129.5121,129.0837,129.0926,1027117.0
2021-02-17 09:30:00,143.95,144.6,143.12,144.36,1099564.0,128.4945,129.0747,127.7536,128.8605,1099564.0
2021-02-17 10:00:00,144.36,145.38,144.35,144.56,807432.0,128.8605,129.771,128.8516,129.039,807432.0
2021-02-17 10:30:00,144.54,145.02,144.13,144.43,752591.0,129.0212,129.4496,128.6552,128.923,752591.0
2021-02-17 11:00:00,144.44,144.72,144.03,144.66,442070.0,128.9319,129.1819,128.5659,129.1283,442070.0
2021-02-17 11:30:00,144.66,144.76,144.17,144.42,404440.0,129.1283,129.2176,128.6909,128.9141,404440.0
2021-02-17 12:00:00,144.45,144.55,144.07,144.17,391952.0,128.9408,129.0301,128.6016,128.6909,391952.0
2021-02-17 12:30:00,144.17,144.58,144.03,144.56,290485.0,128.6909,129.0569,128.5659,129.039,290485.0
2021-02-17 13:00:00,144.56,144.6,144.36,144.45,281061.0,129.039,129.0747,128.8605,128.9408,281061.0
2021-02-17 13:30:00,144.47,144.49,144.09,144.24,296248.0,128.9587,128.9765,128.6195,128.7534,296248.0
2021-02-17 14:00:00,144.23,144.62,144.21,144.48,567454.0,128.7445,129.0926,128.7266,128.9676,567454.0
2021-02-17 14:30:00,144.48,145.03,144.48,144.96,500059.0,128.9676,129.4586,128.9676,129.3961,500059.0
2021-02-17 15:00:00,144.96,145.01,144.74,144.75,505422.0,129.3961,129.4407,129.1997,129.2086,505422.0
2021-02-17 15:30:00,144.74,145.19,144.67,145.08,766043.0,129.1997,129.6014,129.1372,129.5032,766043.0
2021-02-18 09:30:00,144.0,145.67,143.89,145.47,1047285.0,128.5392,130.0299,128.441,129.8513,1047285.0
2021-02-18 10:00:00,145.43,145.79,144.27,144.65,809129.0,129.8156,130.137,128.7802,129.1194,809129.0
2021-02-18 10:30:00,144.64,144.82,144.16,144.33,461969.0,129.1104,129.2711,128.682,128.8337,461969.0
2021-02-18 11:00:00,144.36,144.51,144.02,144.13,466081.0,128.8605,128.9944,128.557,128.6552,466081.0
2021-02-18 11:30:00,144.11,144.35,143.9,143.94,321053.0,128.6373,128.8516,128.4499,128.4856,321053.0
2021-02-18 12:00:00,143.93,143.95,143.4,143.66,591596.0,128.4767,128.4945,128.0036,128.2357,591596.0
2021-02-18 12:30:00,143.65,144.16,143.6,143.97,316980.0,128.2267,128.682,128.1821,128.5124,316980.0
2021-02-18 13:00:00,143.97,144.95,143.88,144.75,479353.0,128.5124,129.3872,128.432,129.2086,479353.0
2021-02-18 13:30:00,144.75,144.88,144.59,144.72,285029.0,129.2086,129.3247,129.0658,129.1819,285029.0
2021-02-18 14:00:00,144.73,145.12,144.7,145.06,465241.0,129.1908,129.5389,129.164,129.4853,465241.0
2021-02-18 14:30:00,145.07,145.21,144.92,145.08,292814.0,129.4943,129.6192,129.3604,129.5032,292814.0
2021-02-18 15:00:00,145.06,145.3,145.03,145.27,346506.0,129.4853,129.6996,129.4586,129.6728,346506.0
2021-02-18 15:30:00,145.25,145.62,145.19,145.61,1334095.0,129.6549,129.9852,129.6014,129.9763,1334095.0
2021-02-19 09:30:00,145.86,148.0,145.86,147.93,1497937.0,130.1995,132.1097,130.1995,132.0472,1497937.0
2021-02-19 10:00:00,147.93,148.03,147.4,147.6,645208.0,132.0472,132.1365,131.5741,131.7526,645208.0
2021-02-19 10:30:00,147.61,148.21,147.55,148.08,588444.0,131.7616,132.2971,131.708,132.1811,588444.0
2021-02-19 11:00:00,148.1,148.27,147.88,148.27,455188.0,132.199,132.3507,132.0026,132.3507,455188.0
2021-02-19 11:30:00,148.27,148.31,148.07,148.12,389553.0,132.3507,132.3864,132.1722,132.2168,389553.0
2021-02-19 12:00:00,148.1,148.12,147.66,147.85,395255.0,132.199,132.2168,131.8062,131.9758,395255.0
2021-02-19 12:30:00,147.84,148.0,147.61,147.8,379281.0,131.9669,132.1097,131.7616,131.9312,379281.0
2021-02-19 13:00:00,147.79,147.97,147.67,147.9,268519.0,131.9222,132.0829,131.8151,132.0204,268519.0
2021-02-19 13:30:00,147.91,148.28,147.79,148.22,352339.0,132.0294,132.3596,131.9222,132.3061,352339.0
2021-02-19 14:00:00,148.22,148.55,148.01,148.05,592953.0,132.3061,132.6006,132.1186,132.1543,592953.0
2021-02-19 14:30:00,148.06,148.39,148.0,148.32,418902.0,132.1632,132.4578,132.1097,132.3953,418902.0
2021-02-19 15:00:00,148.32,148.74,148.17,148.7,541808.0,132.3953,132.7702,132.2614,132.7345,541808.0
2021-02-19 15:30:00,148.7,148.84,147.93,148.04,1258572.0,132.7345,132.8595,132.0472,132.1454,1258572.0
2021-02-22 09:30:00,146.87,149.65,146.79,149.0,1328370.0,131.101,133.5825,131.0296,133.0023,1328370.0
2021-02-22 10:00:00,148.99,150.19,148.96,149.84,747987.0,132.9934,134.0646,132.9666,133.7521,747987.0
2021-02-22 10:30:00,149.84,150.11,149.27,149.41,541998.0,133.7521,133.9931,133.2433,133.3683,541998.0
2021-02-22 11:00:00,149.4,149.98,149.34,149.71,512968.0,133.3594,133.8771,133.3058,133.6361,512968.0
2021-02-22 11:30:00,149.73,149.87,149.61,149.82,332821.0,133.6539,133.7789,133.5468,133.7343,332821.0
2021-02-22 12:00:00,149.83,149.95,149.6,149.93,305275.0,133.7432,133.8503,133.5379,133.8325,305275.0
2021-02-22 12:30:00,149.94,149.99,149.63,149.84,446369.0,133.8414,133.886,133.5647,133.7521,446369.0
2021-02-22 13:00:00,149.86,150.18,149.83,150.04,442626.0,133.77,134.0556,133.7432,133.9307,442626.0
2021-02-22 13:30:00,150.03,150.18,149.77,149.84,328670.0,133.9217,134.0556,133.6896,133.7521,328670.0
2021-02-22 14:00:00,149.85,149.9,149.62,149.75,385816.0,133.7611,133.8057,133.5558,133.6718,385816.0
2021-02-22 14:30:00,149.73,149.74,149.28,149.46,517089.0,133.6539,133.6629,133.2523,133.4129,517089.0
2021-02-22 15:00:00,149.46,149.49,148.87,148.91,506873.0,133.4129,133.4397,132.8863,132.922,506873.0
2021-02-22 15:30:00,148.91,149.59,148.79,149.5,1106966.0,132.922,133.529,132.8149,133.4486,1106966.0
2021-02-23 09:30:00,151.51,151.61,149.59,150.92,1759463.0,135.2428,135.3321,133.529,134.7162,1759463.0
2021-02-23 10:00:00,150.83,152.09,150.54,151.85,1027372.0,134.6358,135.7606,134.377,135.5463,1027372.0
2021-02-23 10:30:00,151.85,152.31,151.46,151.64,1156200.0,135.5463,135.9569,135.1982,135.3589,1156200.0
2021-02-23 11:00:00,151.65,152.01,150.67,151.11,1078793.0,135.3678,135.6891,134.493,134.8858,1078793.0
2021-02-23 11:30:00,151.09,151.46,150.82,151.23,569387.0,134.8679,135.1982,134.6269,134.9929,569387.0
2021-02-23 12:00:00,151.18,151.44,150.86,150.94,420799.0,134.9483,135.1803,134.6626,134.734,420799.0
2021-02-23 12:30:00,150.92,151.18,150.45,150.59,468560.0,134.7162,134.9483,134.2966,134.4216,468560.0
2021-02-23 13:00:00,150.61,150.95,150.51,150.55,498593.0,134.4395,134.743,134.3502,134.3859,498593.0
2021-02-23 13:30:00,150.55,150.61,150.15,150.19,532746.0,134.3859,134.4395,134.0288,134.0646,532746.0
2021-02-23 14:00:00,150.19,150.67,150.14,150.59,473024.0,134.0646,134.493,134.0199,134.4216,473024.0
2021-02-23 14:30:00,150.6,150.6,150.05,150.25,635991.0,134.4305,134.4305,133.9396,134.1181,635991.0
2021-02-23 15:00:00,150.25,151.34,150.22,150.75,922353.0,134.1181,135.0911,134.0913,134.5644,922353.0
2021-02-23 15:30:00,150.75,150.85,150.21,150.6,1511935.0,134.5644,134.6537,134.0824,134.4305,1511935.0
2021-02-24 09:30:00,150.11,151.85,150.11,151.55,2058413.0,133.9931,135.5463,133.9931,135.2785,2058413.0
2021-02-24 10:00:00,151.56,152.19,151.41,151.68,1142845.0,135.2875,135.8498,135.1536,135.3946,1142845.0
2021-02-24 10:30:00,151.7,152.65,151.59,152.27,736079.0,135.4124,136.2604,135.3142,135.9212,736079.0
2021-02-24 11:00:00,152.23,153.42,152.11,153.14,737608.0,135.8855,136.9478,135.7784,136.6978,737608.0
2021-02-24 11:30:00,153.15,153.55,153.03,153.44,575707.0,136.7067,137.0638,136.5996,136.9656,575707.0
2021-02-24 12:00:00,153.43,153.64,153.17,153.38,536008.0,136.9567,137.1441,136.7246,136.9121,536008.0
2021-02-24 12:30:00,153.4,153.42,152.95,153.21,602383.0,136.9299,136.9478,136.5282,136.7603,602383.0
2021-02-24 13:00:00,153.22,153.73,153.09,153.46,585049.0,136.7692,137.2245,136.6532,136.9835,585049.0
2021-02-24 13:30:00,153.48,153.7,153.25,153.67,768716.0,137.0013,137.1977,136.796,137.1709,768716.0
2021-02-24 14:00:00,153.68,153.76,153.41,153.52,543267.0,137.1798,137.2513,136.9388,137.037,543267.0
2021-02-24 14:30:00,153.53,153.63,153.14,153.2,699462.0,137.0459,137.1352,136.6978,136.7514,699462.0
2021-02-24 15:00:00,153.2,153.29,152.96,153.18,557775.0,136.7514,136.8317,136.5371,136.7335,557775.0
2021-02-24 15:30:00,153.18,153.45,152.96,153.25,1243605.0,136.7335,136.9745,136.5371,136.796,1243605.0
2021-02-25 09:30:00,154.27,154.9,153.29,154.69,1978193.0,137.7065,138.2689,136.8317,138.0814,1978193.0
2021-02-25 10:00:00,154.67,154.7,153.84,154.18,1131032.0,138.0636,138.0903,137.3227,137.6262,1131032.0
2021-02-25 10:30:00,154.16,154.17,153.24,153.56,1017250.0,137.6083,137.6172,136.7871,137.0727,1017250.0
2021-02-25 11:00:00,153.54,153.68,152.77,153.03,870058.0,137.0549,137.1798,136.3675,136.5996,870058.0
2021-02-25 11:30:00,153.04,153.13,151.94,152.72,1197991.0,136.6086,136.6889,135.6267,136.3229,1197991.0
2021-02-25 12:00:00,152.69,152.69,151.87,151.91,589761.0,136.2961,136.2961,135.5642,135.5999,589761.0
2021-02-25 12:30:00,151.9,152.35,151.42,151.48,622099.0,135.591,135.9926,135.1625,135.2161,622099.0
2021-02-25 13:00:00,151.46,151.89,150.75,151.59,958223.0,135.1982,135.582,134.5644,135.3142,958223.0
2021-02-25 13:30:00,151.61,151.99,151.36,151.65,518322.0,135.3321,135.6713,135.1089,135.3678,518322.0
2021-02-25 14:00:00,151.64,152.87,151.47,152.74,589601.0,135.3589,136.4568,135.2071,136.3408,589601.0
2021-02-25 14:30:00,152.73,152.73,151.86,152.0,563365.0,136.3318,136.3318,135.5553,135.6802,563365.0
2021-02-25 15:00:00,152.01,152.24,151.03,151.11,762896.0,135.6891,135.8945,134.8144,134.8858,762896.0
2021-02-25 15:30:00,151.09,151.65,150.59,151.18,1545132.0,134.8679,135.3678,134.4216,134.9483,1545132.0
2021-02-26 09:30:00,150.3,150.88,148.36,148.63,1992110.0,134.1627,134.6805,132.431,132.672,1992110.0
2021-02-26 10:00:00,148.67,148.71,146.51,146.64,1593328.0,132.7078,132.7435,130.7797,130.8957,1593328.0
2021-02-26 10:30:00,146.62,147.94,146.61,147.34,937399.0,130.8779,132.0561,130.8689,131.5206,937399.0
2021-02-26 11:00:00,147.34,148.71,147.25,148.33,968462.0,131.5206,132.7435,131.4402,132.4043,968462.0
2021-02-26 11:30:00,148.35,149.28,148.12,148.42,682321.0,132.4221,133.2523,132.2168,132.4846,682321.0
2021-02-26 12:00:00,148.42,149.33,148.39,149.12,731309.0,132.4846,133.2969,132.4578,133.1094,731309.0
2021-02-26 12:30:00,149.13,149.62,148.84,148.91,966761.0,133.1184,133.5558,132.8595,132.922,966761.0
2021-02-26 13:00:00,148.92,148.99,148.36,148.41,672190.0,132.9309,132.9934,132.431,132.4757,672190.0
2021-02-26 13:30:00,148.42,148.53,147.88,148.0,756329.0,132.4846,132.5828,132.0026,132.1097,756329.0
2021-02-26 14:00:00,148.01,148.27,147.54,147.85,640527.0,132.1186,132.3507,131.6991,131.9758,640527.0
2021-02-26 14:30:00,147.85,148.2,147.79,148.08,472472.0,131.9758,132.2882,131.9222,132.1811,472472.0
2021-02-26 15:00:00,148.06,148.61,147.97,147.97,577810.0,132.1632,132.6542,132.0829,132.0829,577810.0
2021-02-26 15:30:00,147.96,148.83,147.09,147.1,1569585.0,132.074,132.8506,131.2974,131.3063,1569585.0
2021-03-01 09:30:00,149.52,149.93,148.48,149.06,1656314.0,133.4665,133.8325,132.5382,133.0559,1656314.0
2021-03-01 10:00:00,149.1,150.2,148.87,149.77,995033.0,133.0916,134.0735,132.8863,133.6896,995033.0
2021-03-01 10:30:00,149.8,150.45,149.74,150.39,580973.0,133.7164,134.2966,133.6629,134.2431,580973.0
2021-03-01 11:00:00,150.38,150.4,149.48,149.61,893820.0,134.2342,134.252,133.4308,133.5468,893820.0
2021-03-01 11:30:00,149.61,149.92,149.1,149.14,555241.0,133.5468,133.8235,133.0916,133.1273,555241.0
2021-03-01 12:00:00,149.14,149.71,149.14,149.65,474514.0,133.1273,133.6361,133.1273,133.5825,474514.0
2021-03-01 12:30:00,149.67,150.44,149.61,150.25,642787.0,133.6004,134.2877,133.5468,134.1181,642787.0
2021-03-01 13:00:00,150.26,150.64,150.11,150.63,511641.0,134.127,134.4662,133.9931,134.4573,511641.0
2021-03-01 13:30:00,150.63,151.02,150.63,150.83,496762.0,134.4573,134.8054,134.4573,134.6358,496762.0
2021-03-01 14:00:00,150.82,151.27,150.77,151.21,814864.0,134.6269,135.0286,134.5823,134.975,814864.0
2021-03-01 14:30:00,151.22,151.38,151.05,151.22,567720.0,134.984,135.1268,134.8322,134.984,567720.0
2021-03-01 15:00:00,151.22,151.3,150.89,150.96,615735.0,134.984,135.0554,134.6894,134.7519,615735.0
2021-03-01 15:30:00,150.96,151.28,150.41,150.48,1549640.0,134.7519,135.0375,134.2609,134.3234,1549640.0
2021-03-02 09:30:00,150.08,151.33,150.05,150.89,1743105.0,133.9664,135.0822,133.9396,134.6894,1743105.0
2021-03-02 10:00:00,150.84,151.78,150.83,151.12,1044546.0,134.6448,135.4838,134.6358,134.8947,1044546.0
2021-03-02 10:30:00,151.13,151.63,150.76,151.41,558262.0,134.9036,135.3499,134.5734,135.1536,558262.0
2021-03-02 11:00:00,151.41,151.47,150.49,150.99,602869.0,135.1536,135.2071,134.3323,134.7787,602869.0
2021-03-02 11:30:00,150.99,151.01,150.17,150.36,497084.0,134.7787,134.7965,134.0467,134.2163,497084.0
2021-03-02 12:00:00,150.33,151.05,150.15,150.77,625186.0,134.1895,134.8322,134.0288,134.5823,625186.0
2021-03-02 12:30:00,150.77,150.82,150.39,150.58,440618.0,134.5823,134.6269,134.2431,134.4127,440618.0
2021-03-02 13:00:00,150.59,151.07,150.59,150.89,455241.0,134.4216,134.8501,134.4216,134.6894,455241.0
2021-03-02 13:30:00,150.85,151.0,150.6,150.78,537715.0,134.6537,134.7876,134.4305,134.5912,537715.0
2021-03-02 14:00:00,150.78,150.89,150.27,150.42,423972.0,134.5912,134.6894,134.136,134.2699,423972.0
2021-03-02 14:30:00,150.43,151.12,150.42,150.88,510735.0,134.2788,134.8947,134.2699,134.6805,510735.0
2021-03-02 15:00:00,150.9,151.12,150.49,150.51,680474.0,134.6983,134.8947,134.3323,134.3502,680474.0
2021-03-02 15:30:00,150.52,150.53,149.84,150.04,1849344.0,134.3591,134.3681,133.7521,133.9307,1849344.0
2021-03-03 09:30:00,151.23,153.41,150.82,152.71,1434641.0,134.9929,136.9388,134.6269,136.314,1434641.0
2021-03-03 10:00:00,152.7,153.94,152.48,153.71,1332380.0,136.3051,137.4119,136.1087,137.2066,1332380.0
2021-03-03 10:30:00,153.72,154.98,153.47,154.55,1215523.0,137.2155,138.3403,136.9924,137.9564,1215523.0
2021-03-03 11:00:00,154.55,154.66,153.82,153.93,613010.0,137.9564,138.0546,137.3048,137.403,613010.0
2021-03-03 11:30:00,153.92,154.16,153.67,153.76,526363.0,137.3941,137.6083,137.1709,137.2513,526363.0
2021-03-03 12:00:00,153.78,154.12,153.64,153.84,367566.0,137.2691,137.5726,137.1441,137.3227,367566.0
2021-03-03 12:30:00,153.85,154.73,153.65,154.56,420083.0,137.3316,138.1171,137.1531,137.9654,420083.0
2021-03-03 13:00:00,154.58,154.8,154.27,154.47,428555.0,137.9832,138.1796,137.7065,137.885,428555.0
2021-03-03 13:30:00,154.48,154.51,153.88,154.04,561363.0,137.894,137.9207,137.3584,137.5012,561363.0
2021-03-03 14:00:00,154.04,154.32,153.3,153.66,687092.0,137.5012,137.7511,136.8406,137.162,687092.0
2021-03-03 14:30:00,153.64,154.35,153.09,154.33,771911.0,137.1441,137.7779,136.6532,137.7601,771911.0
2021-03-03 15:00:00,154.35,154.4,153.56,153.74,650872.0,137.7779,137.8225,137.0727,137.2334,650872.0
2021-03-03 15:30:00,153.74,153.82,152.8,152.92,1133148.0,137.2334,137.3048,136.3943,136.5014,1133148.0
2021-03-04 09:30:00,152.61,154.38,152.61,153.81,1755919.0,136.2247,137.8047,136.2247,137.2959,1755919.0
2021-03-04 10:00:00,153.84,153.95,152.14,153.22,1091656.0,137.3227,137.4209,135.8052,136.7692,1091656.0
2021-03-04 10:30:00,153.23,153.33,151.8,152.22,1146963.0,136.7782,136.8674,135.5017,135.8766,1146963.0
2021-03-04 11:00:00,152.23,152.53,151.56,152.39,654526.0,135.8855,136.1533,135.2875,136.0283,654526.0
2021-03-04 11:30:00,152.41,152.62,152.02,152.51,779088.0,136.0462,136.2337,135.6981,136.1355,779088.0
2021-03-04 12:00:00,152.51,153.22,152.24,152.67,994538.0,136.1355,136.7692,135.8945,136.2783,994538.0
2021-03-04 12:30:00,152.64,152.74,151.19,151.38,806998.0,136.2515,136.3408,134.9572,135.1268,806998.0
2021-03-04 13:00:00,151.39,151.8,149.95,150.47,993895.0,135.1357,135.5017,133.8503,134.3145,993895.0
2021-03-04 13:30:00,150.44,150.5,148.63,148.63,801470.0,134.2877,134.3413,132.672,132.672,801470.0
2021-03-04 14:00:00,148.64,150.38,148.62,150.21,898298.0,132.681,134.2342,132.6631,134.0824,898298.0
2021-03-04 14:30:00,150.2,151.16,149.67,150.94,760538.0,134.0735,134.9304,133.6004,134.734,760538.0
2021-03-04 15:00:00,150.91,151.18,149.95,150.64,892285.0,134.7073,134.9483,133.8503,134.4662,892285.0
2021-03-04 15:30:00,150.62,151.02,149.95,150.69,1913158.0,134.4484,134.8054,133.8503,134.5109,1913158.0
2021-03-05 09:30:00,153.22,153.49,150.66,151.34,1432726.0,136.7692,137.0102,134.4841,135.0911,1432726.0
2021-03-05 10:00:00,151.3,151.8,149.9,150.16,1587272.0,135.0554,135.5017,133.8057,134.0378,1587272.0
2021-03-05 10:30:00,150.14,150.49,149.36,149.55,948721.0,134.0199,134.3323,133.3237,133.4933,948721.0
2021-03-05 11:00:00,149.56,149.69,147.97,148.05,767318.0,133.5022,133.6182,132.0829,132.1543,767318.0
2021-03-05 11:30:00,148.06,148.87,148.04,148.8,830277.0,132.1632,132.8863,132.1454,132.8238,830277.0
2021-03-05 12:00:00,148.81,149.51,148.48,149.36,748209.0,132.8327,133.4576,132.5382,133.3237,748209.0
2021-03-05 12:30:00,149.34,149.56,148.92,149.2,661132.0,133.3058,133.5022,132.9309,133.1808,661132.0
2021-03-05 13:00:00,149.17,150.13,149.13,150.1,521654.0,133.1541,134.011,133.1184,133.9842,521654.0
2021-03-05 13:30:00,150.1,150.58,149.88,150.55,459316.0,133.9842,134.4127,133.7878,134.3859,459316.0
2021-03-05 14:00:00,150.55,150.84,150.2,150.78,424295.0,134.3859,134.6448,134.0735,134.5912,424295.0
2021-03-05 14:30:00,150.83,150.94,150.22,150.29,861672.0,134.6358,134.734,134.0913,134.1538,861672.0
2021-03-05 15:00:00,150.28,151.04,150.28,150.38,856812.0,134.1449,134.8233,134.1449,134.2342,856812.0
2021-03-05 15:30:00,150.36,151.26,150.24,151.02,2391435.0,134.2163,135.0197,134.1092,134.8054,2391435.0
2021-03-08 09:30:00,152.47,152.67,150.75,152.04,1767383.0,136.0998,136.2783,134.5644,135.7159,1767383.0
2021-03-08 10:00:00,152.04,152.21,151.18,151.68,1109674.0,135.7159,135.8677,134.9483,135.3946,1109674.0
2021-03-08 10:30:00,151.67,153.31,151.66,153.05,772757.0,135.3857,136.8496,135.3767,136.6175,772757.0
2021-03-08 11:00:00,153.04,153.48,152.78,153.46,644390.0,136.6086,137.0013,136.3765,136.9835,644390.0
2021-03-08 11:30:00,153.48,153.59,152.94,153.48,753899.0,137.0013,137.0995,136.5193,137.0013,753899.0
2021-03-08 12:00:00,153.47,155.04,153.46,155.01,1010558.0,136.9924,138.3938,136.9835,138.367,1010558.0
2021-03-08 12:30:00,155.03,155.46,154.75,154.77,816327.0,138.3849,138.7687,138.135,138.1528,816327.0
2021-03-08 13:00:00,154.78,154.93,154.13,154.15,572735.0,138.1617,138.2956,137.5815,137.5994,572735.0
2021-03-08 13:30:00,154.15,154.16,153.24,153.4,707365.0,137.5994,137.6083,136.7871,136.9299,707365.0
2021-03-08 14:00:00,153.37,153.64,152.79,153.22,871242.0,136.9031,137.1441,136.3854,136.7692,871242.0
2021-03-08 14:30:00,153.23,153.36,152.67,153.08,644111.0,136.7782,136.8942,136.2783,136.6443,644111.0
2021-03-08 15:00:00,153.05,153.23,152.67,152.96,634851.0,136.6175,136.7782,136.2783,136.5371,634851.0
2021-03-08 15:30:00,152.97,153.74,152.8,152.92,1439947.0,136.5461,137.2334,136.3943,136.5014,1439947.0
2021-03-09 09:30:00,151.5,152.49,149.82,150.34,1921733.0,135.2339,136.1176,133.7343,134.1984,1921733.0
2021-03-09 10:00:00,150.35,151.55,150.18,151.49,1073335.0,134.2074,135.2785,134.0556,135.225,1073335.0
2021-03-09 10:30:00,151.51,153.69,151.47,153.63,1158567.0,135.2428,137.1888,135.2071,137.1352,1158567.0
2021-03-09 11:00:00,153.59,153.74,152.44,152.68,823457.0,137.0995,137.2334,136.073,136.2872,823457.0
2021-03-09 11:30:00,152.7,153.76,152.55,153.49,620700.0,136.3051,137.2513,136.1712,137.0102,620700.0
2021-03-09 12:00:00,153.49,153.52,153.14,153.38,518669.0,137.0102,137.037,136.6978,136.9121,518669.0
2021-03-09 12:30:00,153.4,153.64,153.19,153.32,409615.0,136.9299,137.1441,136.7425,136.8585,409615.0
2021-03-09 13:00:00,153.33,153.57,153.07,153.34,445727.0,136.8674,137.0817,136.6353,136.8763,445727.0
2021-03-09 13:30:00,153.33,154.04,153.31,153.93,482962.0,136.8674,137.5012,136.8496,137.403,482962.0
2021-03-09 14:00:00,153.93,154.25,153.56,153.62,583198.0,137.403,137.6886,137.0727,137.1263,583198.0
2021-03-09 14:30:00,153.63,153.92,152.9,152.98,475047.0,137.1352,137.3941,136.4836,136.555,475047.0
2021-03-09 15:00:00,152.97,153.22,152.66,152.68,490443.0,136.5461,136.7692,136.2694,136.2872,490443.0
2021-03-09 15:30:00,152.68,152.69,151.69,151.75,1565142.0,136.2872,136.2961,135.4035,135.4571,1565142.0
2021-03-10 09:30:00,151.91,154.09,151.51,153.94,1747139.0,135.5999,137.5458,135.2428,137.4119,1747139.0
2021-03-10 10:00:00,153.97,154.23,152.96,152.97,1061103.0,137.4387,137.6708,136.5371,136.5461,1061103.0
2021-03-10 10:30:00,152.98,153.68,152.8,153.58,708921.0,136.555,137.1798,136.3943,137.0906,708921.0
2021-03-10 11:00:00,153.59,154.05,153.49,153.73,611932.0,137.0995,137.5101,137.0102,137.2245,611932.0
2021-03-10 11:30:00,153.74,154.06,153.64,153.96,510430.0,137.2334,137.519,137.1441,137.4298,510430.0
2021-03-10 12:00:00,153.96,154.16,153.82,154.04,495501.0,137.4298,137.6083,137.3048,137.5012,495501.0
2021-03-10 12:30:00,154.05,154.2,153.75,154.06,543801.0,137.5101,137.644,137.2423,137.519,543801.0
2021-03-10 13:00:00,154.08,154.7,153.9,154.56,778076.0,137.5369,138.0903,137.3762,137.9654,778076.0
2021-03-10 13:30:00,154.56,155.29,154.53,155.26,563952.0,137.9654,138.617,137.9386,138.5902,563952.0
2021-03-10 14:00:00,155.26,156.16,155.11,155.91,1059607.0,138.5902,139.3936,138.4563,139.1704,1059607.0
2021-03-10 14:30:00,155.92,156.04,155.23,155.41,618847.0,139.1793,139.2865,138.5634,138.7241,618847.0
2021-03-10 15:00:00,155.42,155.44,155.05,155.06,516986.0,138.733,138.7509,138.4028,138.4117,516986.0
2021-03-10 15:30:00,155.06,155.34,154.83,155.14,1142950.0,138.4117,138.6616,138.2064,138.4831,1142950.0
2021-03-11 09:30:00,154.11,155.37,153.36,155.27,1642323.0,137.5637,138.6884,136.8942,138.5991,1642323.0
2021-03-11 10:00:00,155.27,155.53,154.63,155.22,674852.0,138.5991,138.8312,138.0278,138.5545,674852.0
2021-03-11 10:30:00,155.21,155.67,154.98,155.54,555597.0,138.5456,138.9562,138.3403,138.8401,555597.0
2021-03-11 11:00:00,155.53,156.15,155.28,155.92,526232.0,138.8312,139.3846,138.6081,139.1793,526232.0
2021-03-11 11:30:00,155.92,155.94,155.58,155.77,475520.0,139.1793,139.1972,138.8758,139.0454,475520.0
2021-03-11 12:00:00,155.78,155.88,155.41,155.43,353987.0,139.0544,139.1436,138.7241,138.742,353987.0
2021-03-11 12:30:00,155.42,155.7,155.0,155.13,369726.0,138.733,138.983,138.3581,138.4742,369726.0
2021-03-11 13:00:00,155.16,155.24,154.64,154.73,432100.0,138.5009,138.5724,138.0368,138.1171,432100.0
2021-03-11 13:30:00,154.73,155.2,154.73,154.82,452639.0,138.1171,138.5366,138.1171,138.1974,452639.0
2021-03-11 14:00:00,154.8,155.15,154.77,155.0,364755.0,138.1796,138.492,138.1528,138.3581,364755.0
2021-03-11 14:30:00,155.0,155.05,154.4,154.48,562138.0,138.3581,138.4028,137.8225,137.894,562138.0
2021-03-11 15:00:00,154.47,154.52,154.01,154.16,520459.0,137.885,137.9297,137.4744,137.6083,520459.0
2021-03-11 15:30:00,154.17,154.51,154.03,154.29,1036494.0,137.6172,137.9207,137.4923,137.7244,1036494.0
2021-03-12 09:30:00,156.86,157.63,156.1,157.24,1601684.0,140.0184,140.7057,139.34,140.3576,1601684.0
2021-03-12 10:00:00,157.22,157.36,156.4,156.46,937494.0,140.3398,140.4647,139.6078,139.6614,937494.0
2021-03-12 10:30:00,156.45,156.81,156.11,156.5,841718.0,139.6524,139.9738,139.3489,139.6971,841718.0
2021-03-12 11:00:00,156.5,156.66,156.23,156.61,517807.0,139.6971,139.8399,139.4561,139.7953,517807.0
2021-03-12 11:30:00,156.6,156.63,156.02,156.12,457441.0,139.7863,139.8131,139.2686,139.3579,457441.0
2021-03-12 12:00:00,156.13,156.21,155.86,156.02,395339.0,139.3668,139.4382,139.1258,139.2686,395339.0
2021-03-12 12:30:00,156.01,156.07,155.71,155.79,375087.0,139.2597,139.3132,138.9919,139.0633,375087.0
2021-03-12 13:00:00,155.78,155.93,155.46,155.63,476301.0,139.0544,139.1883,138.7687,138.9205,476301.0
2021-03-12 13:30:00,155.62,155.77,155.07,155.15,491501.0,138.9116,139.0454,138.4206,138.492,491501.0
2021-03-12 14:00:00,155.15,155.66,155.15,155.59,396309.0,138.492,138.9473,138.492,138.8848,396309.0
2021-03-12 14:30:00,155.59,155.84,155.34,155.81,384162.0,138.8848,139.1079,138.6616,139.0812,384162.0
2021-03-12 15:00:00,155.83,156.03,155.59,155.91,483332.0,139.099,139.2775,138.8848,139.1704,483332.0
2021-03-12 15:30:00,155.91,156.2,155.6,156.12,1186835.0,139.1704,139.4293,138.8937,139.3579,1186835.0
2021-03-15 09:30:00,156.35,156.92,154.44,154.84,1323832.0,139.5632,140.072,137.8582,138.2153,1323832.0
2021-03-15 10:00:00,154.84,155.55,154.1,155.43,858904.0,138.2153,138.8491,137.5548,138.742,858904.0
2021-03-15 10:30:00,155.4,155.52,154.93,155.14,521868.0,138.7152,138.8223,138.2956,138.4831,521868.0
2021-03-15 11:00:00,155.13,155.51,154.85,155.11,496993.0,138.4742,138.8134,138.2242,138.4563,496993.0
2021-03-15 11:30:00,155.13,155.14,153.96,154.1,645747.0,138.4742,138.4831,137.4298,137.5548,645747.0
2021-03-15 12:00:00,154.08,154.64,154.07,154.53,582972.0,137.5369,138.0368,137.528,137.9386,582972.0
2021-03-15 12:30:00,154.54,155.1,154.45,154.99,726293.0,137.9475,138.4474,137.8672,138.3492,726293.0
2021-03-15 13:00:00,155.03,155.06,154.45,154.5,291136.0,138.3849,138.4117,137.8672,137.9118,291136.0
2021-03-15 13:30:00,154.52,154.64,154.39,154.45,321223.0,137.9297,138.0368,137.8136,137.8672,321223.0
2021-03-15 14:00:00,154.48,155.0,154.46,154.95,372168.0,137.894,138.3581,137.8761,138.3135,372168.0
2021-03-15 14:30:00,154.95,155.03,154.53,154.87,364435.0,138.3135,138.3849,137.9386,138.2421,364435.0
2021-03-15 15:00:00,154.87,154.98,154.49,154.84,547152.0,138.2421,138.3403,137.9029,138.2153,547152.0
2021-03-15 15:30:00,154.84,155.55,154.61,155.33,1078361.0,138.2153,138.8491,138.01,138.6527,1078361.0
2021-03-16 09:30:00,154.09,154.6,153.41,153.53,1129262.0,137.5458,138.0011,136.9388,137.0459,1129262.0
2021-03-16 10:00:00,153.54,153.89,153.01,153.13,1106902.0,137.0549,137.3673,136.5818,136.6889,1106902.0
2021-03-16 10:30:00,153.13,153.34,152.57,152.61,743761.0,136.6889,136.8763,136.189,136.2247,743761.0
2021-03-16 11:00:00,152.61,152.89,152.19,152.67,736210.0,136.2247,136.4747,135.8498,136.2783,736210.0
2021-03-16 11:30:00,152.67,153.11,152.34,153.1,664910.0,136.2783,136.671,135.9837,136.6621,664910.0
2021-03-16 12:00:00,153.11,153.53,153.09,153.39,573240.0,136.671,137.0459,136.6532,136.921,573240.0
2021-03-16 12:30:00,153.39,153.6,153.25,153.49,336235.0,136.921,137.1084,136.796,137.0102,336235.0
2021-03-16 13:00:00,153.48,153.69,153.26,153.47,310905.0,137.0013,137.1888,136.8049,136.9924,310905.0
2021-03-16 13:30:00,153.47,153.83,153.43,153.72,349694.0,136.9924,137.3137,136.9567,137.2155,349694.0
2021-03-16 14:00:00,153.72,153.96,153.63,153.81,421207.0,137.2155,137.4298,137.1352,137.2959,421207.0
2021-03-16 14:30:00,153.81,154.06,153.58,153.88,700433.0,137.2959,137.519,137.0906,137.3584,700433.0
2021-03-16 15:00:00,153.89,154.1,153.78,153.81,432049.0,137.3673,137.5548,137.2691,137.2959,432049.0
2021-03-16 15:30:00,153.81,154.01,153.51,153.51,1278672.0,137.2959,137.4744,137.0281,137.0281,1278672.0
2021-03-17 09:30:00,155.34,156.88,154.88,155.0,1604652.0,138.6616,140.0363,138.251,138.3581,1604652.0
2021-03-17 10:00:00,154.98,155.25,153.75,153.83,766814.0,138.3403,138.5813,137.2423,137.3137,766814.0
2021-03-17 10:30:00,153.82,153.96,153.05,153.28,699278.0,137.3048,137.4298,136.6175,136.8228,699278.0
2021-03-17 11:00:00,153.3,154.21,153.28,153.93,739292.0,136.8406,137.6529,136.8228,137.403,739292.0
2021-03-17 11:30:00,153.93,154.63,153.87,154.4,512365.0,137.403,138.0278,137.3494,137.8225,512365.0
2021-03-17 12:00:00,154.39,154.61,154.04,154.1,487031.0,137.8136,138.01,137.5012,137.5548,487031.0
2021-03-17 12:30:00,154.08,154.28,153.92,154.2,351816.0,137.5369,137.7154,137.3941,137.644,351816.0
2021-03-17 13:00:00,154.22,154.27,153.9,153.99,284034.0,137.6619,137.7065,137.3762,137.4566,284034.0
2021-03-17 13:30:00,153.99,154.14,153.91,154.05,321506.0,137.4566,137.5905,137.3851,137.5101,321506.0
2021-03-17 14:00:00,154.07,155.19,153.62,154.2,861255.0,137.528,138.5277,137.1263,137.644,861255.0
2021-03-17 14:30:00,154.22,154.82,153.7,154.0,675579.0,137.6619,138.1974,137.1977,137.4655,675579.0
2021-03-17 15:00:00,154.0,154.46,153.66,154.37,911999.0,137.4655,137.8761,137.162,137.7958,911999.0
2021-03-17 15:30:00,154.38,155.27,154.35,155.1,1808846.0,137.8047,138.5991,137.7779,138.4474,1808846.0
2021-03-18 09:30:00,157.6,159.85,157.4,159.68,2771771.0,140.679,142.6874,140.5004,142.5356,2771771.0
2021-03-18 10:00:00,159.69,160.89,159.09,160.81,2137020.0,142.5446,143.6157,142.009,143.5443,2137020.0
2021-03-18 10:30:00,160.82,161.21,159.0,160.56,1632376.0,143.5532,143.9014,141.9287,143.3212,1632376.0
2021-03-18 11:00:00,160.59,161.22,160.47,160.83,1041731.0,143.3479,143.9103,143.2408,143.5622,1041731.0
2021-03-18 11:30:00,160.84,161.69,160.76,161.53,827529.0,143.5711,144.3298,143.4997,144.187,827529.0
2021-03-18 12:00:00,161.53,161.65,161.02,161.03,788307.0,144.187,144.2941,143.7318,143.7407,788307.0
2021-03-18 12:30:00,161.03,161.04,160.09,160.22,816810.0,143.7407,143.7496,142.9016,143.0177,816810.0
2021-03-18 13:00:00,160.21,160.8,160.15,160.18,721976.0,143.0087,143.5354,142.9552,142.982,721976.0
2021-03-18 13:30:00,160.19,160.49,160.08,160.33,637654.0,142.9909,143.2587,142.8927,143.1159,637654.0
2021-03-18 14:00:00,160.33,160.46,159.24,159.27,1144488.0,143.1159,143.2319,142.1429,142.1697,1144488.0
2021-03-18 14:30:00,159.28,159.48,158.66,159.17,941645.0,142.1786,142.3571,141.6252,142.0804,941645.0
2021-03-18 15:00:00,159.17,159.26,157.85,158.13,1002006.0,142.0804,142.1607,140.9021,141.1521,1002006.0
2021-03-18 15:30:00,158.1,158.17,157.11,157.7,1786103.0,141.1253,141.1878,140.2416,140.7682,1786103.0
2021-03-19 09:30:00,155.51,155.94,151.71,152.87,5840200.0,138.8134,139.1972,135.4214,136.4568,5840200.0
2021-03-19 10:00:00,152.87,153.08,151.61,152.15,2108706.0,136.4568,136.6443,135.3321,135.8141,2108706.0
2021-03-19 10:30:00,152.14,152.59,151.19,152.41,1717749.0,135.8052,136.2069,134.9572,136.0462,1717749.0
2021-03-19 11:00:00,152.42,153.19,152.01,152.23,1058838.0,136.0551,136.7425,135.6891,135.8855,1058838.0
2021-03-19 11:30:00,152.23,153.47,152.06,153.41,952427.0,135.8855,136.9924,135.7338,136.9388,952427.0
2021-03-19 12:00:00,153.42,153.69,152.73,153.05,684294.0,136.9478,137.1888,136.3318,136.6175,684294.0
2021-03-19 12:30:00,153.04,153.28,152.57,152.86,857559.0,136.6086,136.8228,136.189,136.4479,857559.0
2021-03-19 13:00:00,152.88,153.58,152.6,153.41,543813.0,136.4657,137.0906,136.2158,136.9388,543813.0
2021-03-19 13:30:00,153.41,153.75,153.24,153.42,663626.0,136.9388,137.2423,136.7871,136.9478,663626.0
2021-03-19 14:00:00,153.42,153.83,153.08,153.29,775340.0,136.9478,137.3137,136.6443,136.8317,775340.0
2021-03-19 14:30:00,153.32,153.52,152.86,153.18,795889.0,136.8585,137.037,136.4479,136.7335,795889.0
2021-03-19 15:00:00,153.2,153.3,152.64,152.75,925739.0,136.7514,136.8406,136.2515,136.3497,925739.0
2021-03-19 15:30:00,152.76,155.39,151.55,154.56,7068629.0,136.3586,138.7062,135.2785,137.9654,7068629.0
2021-03-22 09:30:00,152.8,153.97,152.49,153.0,2012105.0,136.3943,137.4387,136.1176,136.5729,2012105.0
2021-03-22 10:00:00,153.02,153.2,152.16,152.21,1048493.0,136.5907,136.7514,135.823,135.8677,1048493.0
2021-03-22 10:30:00,152.23,152.76,152.11,152.15,851584.0,135.8855,136.3586,135.7784,135.8141,851584.0
2021-03-22 11:00:00,152.13,152.47,151.89,152.03,973486.0,135.7963,136.0998,135.582,135.707,973486.0
2021-03-22 11:30:00,152.04,152.22,151.66,151.88,1043428.0,135.7159,135.8766,135.3767,135.5731,1043428.0
2021-03-22 12:00:00,151.86,151.93,150.61,150.83,1003606.0,135.5553,135.6177,134.4395,134.6358,1003606.0
2021-03-22 12:30:00,150.83,151.29,150.83,151.2,542364.0,134.6358,135.0465,134.6358,134.9661,542364.0
2021-03-22 13:00:00,151.2,151.27,150.73,151.06,736366.0,134.9661,135.0286,134.5466,134.8411,736366.0
2021-03-22 13:30:00,151.06,151.23,150.72,150.99,646674.0,134.8411,134.9929,134.5377,134.7787,646674.0
2021-03-22 14:00:00,150.99,151.45,150.93,151.28,528441.0,134.7787,135.1893,134.7251,135.0375,528441.0
2021-03-22 14:30:00,151.27,151.7,151.24,151.63,620460.0,135.0286,135.4124,135.0018,135.3499,620460.0
2021-03-22 15:00:00,151.64,151.81,151.23,151.23,805392.0,135.3589,135.5106,134.9929,134.9929,805392.0
2021-03-22 15:30:00,151.21,151.3,150.72,150.98,1151681.0,134.975,135.0554,134.5377,134.7697,1151681.0
2021-03-23 09:30:00,150.33,151.59,149.09,151.57,1462853.0,134.1895,135.3142,133.0827,135.2964,1462853.0
2021-03-23 10:00:00,151.57,152.12,150.81,150.83,1031507.0,135.2964,135.7873,134.618,134.6358,1031507.0
2021-03-23 10:30:00,150.84,150.93,149.41,150.35,997221.0,134.6448,134.7251,133.3683,134.2074,997221.0
2021-03-23 11:00:00,150.34,150.8,149.88,150.6,727663.0,134.1984,134.6091,133.7878,134.4305,727663.0
2021-03-23 11:30:00,150.65,151.34,150.56,151.21,646890.0,134.4752,135.0911,134.3948,134.975,646890.0
2021-03-23 12:00:00,151.22,151.45,150.88,151.11,623070.0,134.984,135.1893,134.6805,134.8858,623070.0
2021-03-23 12:30:00,151.16,151.83,151.07,151.64,654973.0,134.9304,135.5285,134.8501,135.3589,654973.0
2021-03-23 13:00:00,151.66,151.79,151.3,151.43,736492.0,135.3767,135.4928,135.0554,135.1714,736492.0
2021-03-23 13:30:00,151.4,151.64,150.69,150.77,503461.0,135.1446,135.3589,134.5109,134.5823,503461.0
2021-03-23 14:00:00,150.79,150.96,150.32,150.5,463480.0,134.6001,134.7519,134.1806,134.3413,463480.0
2021-03-23 14:30:00,150.52,150.55,149.96,150.01,458872.0,134.3591,134.3859,133.8592,133.9039,458872.0
2021-03-23 15:00:00,150.0,150.32,149.44,149.55,694572.0,133.895,134.1806,133.3951,133.4933,694572.0
2021-03-23 15:30:00,149.52,149.61,148.96,149.46,1481377.0,133.4665,133.5468,132.9666,133.4129,1481377.0
2021-03-24 09:30:00,150.0,152.7,149.86,151.29,1738725.0,133.895,136.3051,133.77,135.0465,1738725.0
2021-03-24 10:00:00,151.27,152.76,151.26,152.47,1067169.0,135.0286,136.3586,135.0197,136.0998,1067169.0
2021-03-24 10:30:00,152.46,153.18,152.23,152.8,802530.0,136.0908,136.7335,135.8855,136.3943,802530.0
2021-03-24 11:00:00,152.81,152.88,151.55,151.78,765997.0,136.4033,136.4657,135.2785,135.4838,765997.0
2021-03-24 11:30:00,151.78,152.25,151.62,151.84,496178.0,135.4838,135.9034,135.341,135.5374,496178.0
2021-03-24 12:00:00,151.85,152.6,151.81,152.36,375255.0,135.5463,136.2158,135.5106,136.0016,375255.0
2021-03-24 12:30:00,152.38,152.4,151.92,151.99,387195.0,136.0194,136.0373,135.6088,135.6713,387195.0
2021-03-24 13:00:00,152.0,152.1,151.51,151.67,380852.0,135.6802,135.7695,135.2428,135.3857,380852.0
2021-03-24 13:30:00,151.68,152.15,151.65,151.97,449464.0,135.3946,135.8141,135.3678,135.6534,449464.0
2021-03-24 14:00:00,151.98,152.0,151.5,151.5,292588.0,135.6624,135.6802,135.2339,135.2339,292588.0
2021-03-24 14:30:00,151.47,151.48,150.98,151.08,520559.0,135.2071,135.2161,134.7697,134.859,520559.0
2021-03-24 15:00:00,151.11,151.49,150.97,151.06,659762.0,134.8858,135.225,134.7608,134.8411,659762.0
2021-03-24 15:30:00,151.08,151.2,150.57,150.63,1432864.0,134.859,134.9661,134.4038,134.4573,1432864.0
2021-03-25 09:30:00,150.0,151.24,149.33,149.9,1369971.0,133.895,135.0018,133.2969,133.8057,1369971.0
2021-03-25 10:00:00,149.92,150.93,149.72,150.62,836482.0,133.8235,134.7251,133.645,134.4484,836482.0
2021-03-25 10:30:00,150.64,150.8,149.91,150.43,511522.0,134.4662,134.6091,133.8146,134.2788,511522.0
2021-03-25 11:00:00,150.41,151.61,149.82,151.6,563988.0,134.2609,135.3321,133.7343,135.3232,563988.0
2021-03-25 11:30:00,151.59,152.07,151.39,151.99,939872.0,135.3142,135.7427,135.1357,135.6713,939872.0
2021-03-25 12:00:00,151.99,152.1,151.46,151.69,907968.0,135.6713,135.7695,135.1982,135.4035,907968.0
2021-03-25 12:30:00,151.69,152.24,151.68,152.11,958317.0,135.4035,135.8945,135.3946,135.7784,958317.0
2021-03-25 13:00:00,152.1,152.32,151.6,151.66,679822.0,135.7695,135.9659,135.3232,135.3767,679822.0
2021-03-25 13:30:00,151.68,152.22,151.6,151.62,612269.0,135.3946,135.8766,135.3232,135.341,612269.0
2021-03-25 14:00:00,151.61,151.94,151.43,151.44,420723.0,135.3321,135.6267,135.1714,135.1803,420723.0
2021-03-25 14:30:00,151.43,151.95,151.41,151.69,809897.0,135.1714,135.6356,135.1536,135.4035,809897.0
2021-03-25 15:00:00,151.68,152.54,151.44,152.41,858184.0,135.3946,136.1622,135.1803,136.0462,858184.0
2021-03-25 15:30:00,152.4,152.97,152.28,152.62,1396882.0,136.0373,136.5461,135.9302,136.2337,1396882.0
2021-03-26 09:30:00,154.3,155.28,154.0,154.72,1845369.0,137.7333,138.6081,137.4655,138.1082,1845369.0
2021-03-26 10:00:00,154.75,154.97,154.22,154.72,1332606.0,138.135,138.3313,137.6619,138.1082,1332606.0
2021-03-26 10:30:00,154.72,154.76,153.93,154.05,1014089.0,138.1082,138.1439,137.403,137.5101,1014089.0
2021-03-26 11:00:00,154.06,154.1,153.37,153.6,1060247.0,137.519,137.5548,136.9031,137.1084,1060247.0
2021-03-26 11:30:00,153.6,154.06,153.31,153.32,510020.0,137.1084,137.519,136.8496,136.8585,510020.0
2021-03-26 12:00:00,153.31,153.48,153.15,153.47,595585.0,136.8496,137.0013,136.7067,136.9924,595585.0
2021-03-26 12:30:00,153.48,154.03,153.46,153.85,490883.0,137.0013,137.4923,136.9835,137.3316,490883.0
2021-03-26 13:00:00,153.85,153.85,152.91,153.0,763281.0,137.3316,137.3316,136.4925,136.5729,763281.0
2021-03-26 13:30:00,153.01,153.34,152.87,153.31,623379.0,136.5818,136.8763,136.4568,136.8496,623379.0
2021-03-26 14:00:00,153.31,153.54,152.55,153.28,644910.0,136.8496,137.0549,136.1712,136.8228,644910.0
2021-03-26 14:30:00,153.26,153.93,152.85,153.89,588626.0,136.8049,137.403,136.439,137.3673,588626.0
2021-03-26 15:00:00,153.86,154.11,153.62,153.91,577293.0,137.3405,137.5637,137.1263,137.3851,577293.0
2021-03-26 15:30:00,153.89,155.45,153.85,155.05,1905400.0,137.3673,138.7598,137.3316,138.4028,1905400.0
2021-03-29 09:30:00,152.12,153.58,152.07,153.03,2178643.0,135.7873,137.0906,135.7427,136.5996,2178643.0
2021-03-29 10:00:00,152.99,153.61,152.11,152.11,894142.0,136.5639,137.1174,135.7784,135.7784,894142.0
2021-03-29 10:30:00,152.14,152.25,151.1,151.47,891929.0,135.8052,135.9034,134.8769,135.2071,891929.0
2021-03-29 11:00:00,151.45,151.68,151.04,151.23,670460.0,135.1893,135.3946,134.8233,134.9929,670460.0
2021-03-29 11:30:00,151.24,153.09,151.13,152.93,848901.0,135.0018,136.6532,134.9036,136.5104,848901.0
2021-03-29 12:00:00,152.93,153.02,152.01,152.31,606749.0,136.5104,136.5907,135.6891,135.9569,606749.0
2021-03-29 12:30:00,152.34,152.91,152.23,152.89,442863.0,135.9837,136.4925,135.8855,136.4747,442863.0
2021-03-29 13:00:00,152.89,153.33,152.82,152.88,424153.0,136.4747,136.8674,136.4122,136.4657,424153.0
2021-03-29 13:30:00,152.85,153.19,152.42,152.48,577918.0,136.439,136.7425,136.0551,136.1087,577918.0
2021-03-29 14:00:00,152.49,153.16,152.39,152.83,939569.0,136.1176,136.7157,136.0283,136.4211,939569.0
2021-03-29 14:30:00,152.81,153.17,152.63,152.84,975343.0,136.4033,136.7246,136.2426,136.43,975343.0
2021-03-29 15:00:00,152.85,153.73,152.75,153.58,1298718.0,136.439,137.2245,136.3497,137.0906,1298718.0
2021-03-29 15:30:00,153.58,153.58,152.4,152.71,1880050.0,137.0906,137.0906,136.0373,136.314,1880050.0
2021-03-30 09:30:00,154.46,155.76,154.11,155.29,1604209.0,137.8761,139.0365,137.5637,138.617,1604209.0
2021-03-30 10:00:00,155.3,155.6,154.64,155.26,875998.0,138.6259,138.8937,138.0368,138.5902,875998.0
2021-03-30 10:30:00,155.25,155.87,155.09,155.12,594265.0,138.5813,139.1347,138.4385,138.4652,594265.0
2021-03-30 11:00:00,155.12,155.59,155.08,155.28,781230.0,138.4652,138.8848,138.4295,138.6081,781230.0
2021-03-30 11:30:00,155.29,155.29,154.46,154.49,533904.0,138.617,138.617,137.8761,137.9029,533904.0
2021-03-30 12:00:00,154.49,154.63,154.21,154.22,524677.0,137.9029,138.0278,137.6529,137.6619,524677.0
2021-03-30 12:30:00,154.21,154.54,154.14,154.31,320402.0,137.6529,137.9475,137.5905,137.7422,320402.0
2021-03-30 13:00:00,154.31,154.31,154.01,154.15,363383.0,137.7422,137.7422,137.4744,137.5994,363383.0
2021-03-30 13:30:00,154.12,154.44,153.95,154.08,408699.0,137.5726,137.8582,137.4209,137.5369,408699.0
2021-03-30 14:00:00,154.08,154.53,153.88,154.41,698306.0,137.5369,137.9386,137.3584,137.8315,698306.0
2021-03-30 14:30:00,154.4,154.7,154.01,154.67,503738.0,137.8225,138.0903,137.4744,138.0636,503738.0
2021-03-30 15:00:00,154.66,155.06,154.43,155.02,605182.0,138.0546,138.4117,137.8493,138.376,605182.0
2021-03-30 15:30:00,155.01,155.2,154.01,154.58,1426167.0,138.367,138.5366,137.4744,137.9832,1426167.0
2021-03-31 09:30:00,153.28,154.49,153.16,153.28,1160451.0,136.8228,137.9029,136.7157,136.8228,1160451.0
2021-03-31 10:00:00,153.28,153.41,152.36,152.49,1301896.0,136.8228,136.9388,136.0016,136.1176,1301896.0
2021-03-31 10:30:00,152.5,152.79,152.12,152.43,722821.0,136.1265,136.3854,135.7873,136.0641,722821.0
2021-03-31 11:00:00,152.44,152.9,152.22,152.4,676675.0,136.073,136.4836,135.8766,136.0373,676675.0
2021-03-31 11:30:00,152.36,152.81,152.31,152.53,500890.0,136.0016,136.4033,135.9569,136.1533,500890.0
2021-03-31 12:00:00,152.54,152.62,152.28,152.33,516159.0,136.1622,136.2337,135.9302,135.9748,516159.0
2021-03-31 12:30:00,152.33,153.12,152.29,153.12,679487.0,135.9748,136.68,135.9391,136.68,679487.0
2021-03-31 13:00:00,153.1,153.25,152.88,152.91,385756.0,136.6621,136.796,136.4657,136.4925,385756.0
2021-03-31 13:30:00,152.91,153.24,152.84,153.1,454932.0,136.4925,136.7871,136.43,136.6621,454932.0
2021-03-31 14:00:00,153.09,153.16,152.76,152.88,546839.0,136.6532,136.7157,136.3586,136.4657,546839.0
2021-03-31 14:30:00,152.9,153.2,152.74,152.78,507363.0,136.4836,136.7514,136.3408,136.3765,507363.0
2021-03-31 15:00:00,152.78,152.94,152.44,152.84,646158.0,136.3765,136.5193,136.073,136.43,646158.0
2021-03-31 15:30:00,152.85,153.0,152.21,152.34,2035282.0,136.439,136.5729,135.8677,135.9837,2035282.0
2021-04-01 09:30:00,151.9,153.17,151.55,151.67,1778726.0,135.591,136.7246,135.2785,135.3857,1778726.0
2021-04-01 10:00:00,151.68,152.56,151.62,152.33,1238143.0,135.3946,136.1801,135.341,135.9748,1238143.0
2021-04-01 10:30:00,152.33,152.47,152.05,152.29,690540.0,135.9748,136.0998,135.7249,135.9391,690540.0
2021-04-01 11:00:00,152.28,152.97,152.27,152.56,870847.0,135.9302,136.5461,135.9212,136.1801,870847.0
2021-04-01 11:30:00,152.55,152.89,152.44,152.58,544335.0,136.1712,136.4747,136.073,136.1979,544335.0
2021-04-01 12:00:00,152.6,152.89,152.56,152.79,704864.0,136.2158,136.4747,136.1801,136.3854,704864.0
2021-04-01 12:30:00,152.79,152.97,152.66,152.74,432411.0,136.3854,136.5461,136.2694,136.3408,432411.0
2021-04-01 13:00:00,152.74,152.78,152.41,152.64,520727.0,136.3408,136.3765,136.0462,136.2515,520727.0
2021-04-01 13:30:00,152.63,152.98,152.6,152.95,722927.0,136.2426,136.555,136.2158,136.5282,722927.0
2021-04-01 14:00:00,152.94,153.39,152.88,153.32,594266.0,136.5193,136.921,136.4657,136.8585,594266.0
2021-04-01 14:30:00,153.32,153.53,153.28,153.43,533937.0,136.8585,137.0459,136.8228,136.9567,533937.0
2021-04-01 15:00:00,153.43,153.54,153.11,153.17,564297.0,136.9567,137.0549,136.671,136.7246,564297.0
2021-04-01 15:30:00,153.16,153.79,152.91,153.67,1300307.0,136.7157,137.278,136.4925,137.1709,1300307.0
2021-04-05 09:30:00,154.4,154.94,152.6,152.8,1573217.0,138.63,139.1148,137.0138,137.1934,1573217.0
2021-04-05 10:00:00,152.84,153.43,152.66,153.09,789931.0,137.2293,137.7591,137.0677,137.4538,789931.0
2021-04-05 10:30:00,153.11,153.61,152.92,153.47,578996.0,137.4717,137.9207,137.3012,137.795,578996.0
2021-04-05 11:00:00,153.46,153.63,153.14,153.46,546842.0,137.786,137.9386,137.4987,137.786,546842.0
2021-04-05 11:30:00,153.46,153.51,153.19,153.34,472782.0,137.786,137.8309,137.5436,137.6783,472782.0
2021-04-05 12:00:00,153.34,153.95,153.11,153.91,428720.0,137.6783,138.226,137.4717,138.19,428720.0
2021-04-05 12:30:00,153.91,154.19,153.83,153.86,432263.0,138.19,138.4414,138.1182,138.1451,432263.0
2021-04-05 13:00:00,153.85,154.03,153.57,153.63,392590.0,138.1362,138.2978,137.8848,137.9386,392590.0
2021-04-05 13:30:00,153.63,154.01,153.57,153.87,501477.0,137.9386,138.2798,137.8848,138.1541,501477.0
2021-04-05 14:00:00,153.87,153.87,153.54,153.61,391363.0,138.1541,138.1541,137.8578,137.9207,391363.0
2021-04-05 14:30:00,153.61,153.65,153.33,153.34,427637.0,137.9207,137.9566,137.6693,137.6783,427637.0
2021-04-05 15:00:00,153.33,153.57,153.29,153.4,576525.0,137.6693,137.8848,137.6334,137.7321,576525.0
2021-04-05 15:30:00,153.38,153.99,153.32,153.61,1521407.0,137.7142,138.2619,137.6603,137.9207,1521407.0
2021-04-06 09:30:00,152.79,154.28,152.6,153.67,1150229.0,137.1844,138.5222,137.0138,137.9745,1150229.0
2021-04-06 10:00:00,153.65,153.95,153.38,153.43,582464.0,137.9566,138.226,137.7142,137.7591,582464.0
2021-04-06 10:30:00,153.41,153.44,152.64,152.75,777129.0,137.7411,137.768,137.0498,137.1485,777129.0
2021-04-06 11:00:00,152.76,152.77,151.86,152.02,986194.0,137.1575,137.1665,136.3494,136.4931,986194.0
2021-04-06 11:30:00,152.01,152.45,151.92,152.26,774374.0,136.4841,136.8792,136.4033,136.7086,774374.0
2021-04-06 12:00:00,152.27,152.48,152.12,152.31,504209.0,136.7175,136.9061,136.5829,136.7535,504209.0
2021-04-06 12:30:00,152.35,152.37,151.96,152.22,473999.0,136.7894,136.8073,136.4392,136.6726,473999.0
2021-04-06 13:00:00,152.21,152.39,152.11,152.2,495584.0,136.6637,136.8253,136.5739,136.6547,495584.0
2021-04-06 13:30:00,152.19,152.59,152.14,152.47,503703.0,136.6457,137.0049,136.6008,136.8971,503703.0
2021-04-06 14:00:00,152.47,152.55,152.19,152.26,420445.0,136.8971,136.9689,136.6457,136.7086,420445.0
2021-04-06 14:30:00,152.25,152.48,152.17,152.3,536516.0,136.6996,136.9061,136.6278,136.7445,536516.0
2021-04-06 15:00:00,152.3,152.38,152.07,152.09,693603.0,136.7445,136.8163,136.538,136.5559,693603.0
2021-04-06 15:30:00,152.1,152.59,151.99,152.52,1468379.0,136.5649,137.0049,136.4661,136.942,1468379.0
2021-04-07 09:30:00,153.1,154.06,152.8,152.88,1595589.0,137.4628,138.3247,137.1934,137.2652,1595589.0
2021-04-07 10:00:00,152.91,153.35,152.65,153.34,917445.0,137.2922,137.6872,137.0587,137.6783,917445.0
2021-04-07 10:30:00,153.34,153.93,153.26,153.55,542202.0,137.6783,138.208,137.6064,137.8668,542202.0
2021-04-07 11:00:00,153.55,153.59,153.25,153.5,424520.0,137.8668,137.9027,137.5974,137.8219,424520.0
2021-04-07 11:30:00,153.51,153.65,153.16,153.3,578308.0,137.8309,137.9566,137.5166,137.6423,578308.0
2021-04-07 12:00:00,153.29,153.71,153.26,153.55,535897.0,137.6334,138.0105,137.6064,137.8668,535897.0
2021-04-07 12:30:00,153.55,154.47,153.54,154.31,1204617.0,137.8668,138.6928,137.8578,138.5492,1204617.0
2021-04-07 13:00:00,154.32,154.74,154.3,154.65,520560.0,138.5582,138.9353,138.5402,138.8545,520560.0
2021-04-07 13:30:00,154.65,154.91,154.37,154.86,582838.0,138.8545,139.0879,138.6031,139.043,582838.0
2021-04-07 14:00:00,154.87,154.92,154.34,154.46,548443.0,139.052,139.0969,138.5761,138.6839,548443.0
2021-04-07 14:30:00,154.46,154.75,154.38,154.45,327803.0,138.6839,138.9442,138.612,138.6749,327803.0
2021-04-07 15:00:00,154.47,154.82,154.47,154.67,446829.0,138.6928,139.0071,138.6928,138.8724,446829.0
2021-04-07 15:30:00,154.67,155.23,154.51,154.92,1739550.0,138.8724,139.3752,138.7288,139.0969,1739550.0
2021-04-08 09:30:00,154.0,154.59,152.31,152.93,2227466.0,138.2708,138.8006,136.7535,137.3101,2227466.0
2021-04-08 10:00:00,152.94,153.77,152.94,153.77,1045408.0,137.3191,138.0643,137.3191,138.0643,1045408.0
2021-04-08 10:30:00,153.77,154.34,153.59,154.05,718623.0,138.0643,138.5761,137.9027,138.3157,718623.0
2021-04-08 11:00:00,154.05,154.37,153.83,154.28,435763.0,138.3157,138.6031,138.1182,138.5222,435763.0
2021-04-08 11:30:00,154.28,154.67,154.2,154.39,454525.0,138.5222,138.8724,138.4504,138.621,454525.0
2021-04-08 12:00:00,154.39,155.07,154.31,154.92,501668.0,138.621,139.2316,138.5492,139.0969,501668.0
2021-04-08 12:30:00,154.91,155.06,154.78,154.91,345095.0,139.0879,139.2226,138.9712,139.0879,345095.0
2021-04-08 13:00:00,154.91,155.14,154.79,154.86,307891.0,139.0879,139.2944,138.9802,139.043,307891.0
2021-04-08 13:30:00,154.88,154.9,154.52,154.73,337324.0,139.061,139.0789,138.7377,138.9263,337324.0
2021-04-08 14:00:00,154.72,154.83,154.54,154.8,280722.0,138.9173,139.0161,138.7557,138.9891,280722.0
2021-04-08 14:30:00,154.8,155.15,154.79,155.15,297203.0,138.9891,139.3034,138.9802,139.3034,297203.0
2021-04-08 15:00:00,155.15,155.48,155.14,155.4,435064.0,139.3034,139.5997,139.2944,139.5279,435064.0
2021-04-08 15:30:00,155.4,155.51,155.04,155.12,1022185.0,139.5279,139.6266,139.2046,139.2764,1022185.0
2021-04-09 09:30:00,155.81,157.05,155.59,156.24,1396957.0,139.896,141.0093,139.6984,140.2821,1396957.0
2021-04-09 10:00:00,156.23,156.24,155.4,155.64,652035.0,140.2731,140.2821,139.5279,139.7433,652035.0
2021-04-09 10:30:00,155.61,156.06,155.52,156.01,586118.0,139.7164,140.1204,139.6356,140.0755,586118.0
2021-04-09 11:00:00,156.01,156.58,155.99,156.57,590114.0,140.0755,140.5873,140.0576,140.5784,590114.0
2021-04-09 11:30:00,156.55,156.59,156.03,156.24,371985.0,140.5604,140.5963,140.0935,140.2821,371985.0
2021-04-09 12:00:00,156.23,156.23,155.8,155.84,291541.0,140.2731,140.2731,139.887,139.9229,291541.0
2021-04-09 12:30:00,155.84,155.99,155.71,155.92,270715.0,139.9229,140.0576,139.8062,139.9947,270715.0
2021-04-09 13:00:00,155.91,155.93,155.33,155.35,526108.0,139.9858,140.0037,139.465,139.483,526108.0
2021-04-09 13:30:00,155.34,155.49,155.16,155.21,412588.0,139.474,139.6087,139.3124,139.3573,412588.0
2021-04-09 14:00:00,155.22,155.24,154.97,155.19,487951.0,139.3662,139.3842,139.1418,139.3393,487951.0
2021-04-09 14:30:00,155.2,155.37,155.08,155.24,336162.0,139.3483,139.5009,139.2405,139.3842,336162.0
2021-04-09 15:00:00,155.23,155.79,155.23,155.75,453200.0,139.3752,139.878,139.3752,139.8421,453200.0
2021-04-09 15:30:00,155.75,156.45,155.73,156.35,1255734.0,139.8421,140.4706,139.8241,140.3808,1255734.0
2021-04-12 09:30:00,155.58,157.25,155.57,156.45,1189186.0,139.6895,141.1889,139.6805,140.4706,1189186.0
2021-04-12 10:00:00,156.44,156.72,156.2,156.39,655620.0,140.4616,140.713,140.2461,140.4167,655620.0
2021-04-12 10:30:00,156.41,156.58,155.91,156.2,574635.0,140.4347,140.5873,139.9858,140.2461,574635.0
2021-04-12 11:00:00,156.18,156.35,155.85,155.93,422000.0,140.2282,140.3808,139.9319,140.0037,422000.0
2021-04-12 11:30:00,155.93,156.43,155.91,156.39,372535.0,140.0037,140.4526,139.9858,140.4167,372535.0
2021-04-12 12:00:00,156.37,156.37,155.98,156.0,370439.0,140.3988,140.3988,140.0486,140.0666,370439.0
2021-04-12 12:30:00,156.0,156.44,155.98,156.13,341594.0,140.0666,140.4616,140.0486,140.1833,341594.0
2021-04-12 13:00:00,156.13,156.15,155.83,155.87,356076.0,140.1833,140.2012,139.9139,139.9498,356076.0
2021-04-12 13:30:00,155.87,156.1,155.76,155.79,364318.0,139.9498,140.1564,139.8511,139.878,364318.0
2021-04-12 14:00:00,155.79,156.09,155.67,156.08,410558.0,139.878,140.1474,139.7703,140.1384,410558.0
2021-04-12 14:30:00,156.09,156.28,155.91,155.94,319011.0,140.1474,140.318,139.9858,140.0127,319011.0
2021-04-12 15:00:00,155.95,156.17,155.71,156.06,433912.0,140.0217,140.2192,139.8062,140.1204,433912.0
2021-04-12 15:30:00,156.05,156.28,155.89,155.98,1348585.0,140.1115,140.318,139.9678,140.0486,1348585.0
2021-04-13 09:30:00,154.75,155.2,152.43,153.2,2332231.0,138.9442,139.3483,136.8612,137.5526,2332231.0
2021-04-13 10:00:00,153.17,154.27,153.14,154.13,1290768.0,137.5256,138.5133,137.4987,138.3876,1290768.0
2021-04-13 10:30:00,154.13,154.68,153.91,154.68,788170.0,138.3876,138.8814,138.19,138.8814,788170.0
2021-04-13 11:00:00,154.65,154.9,154.46,154.8,546337.0,138.8545,139.0789,138.6839,138.9891,546337.0
2021-04-13 11:30:00,154.8,155.12,154.74,155.06,482398.0,138.9891,139.2764,138.9353,139.2226,482398.0
2021-04-13 12:00:00,155.05,155.09,154.81,154.93,308597.0,139.2136,139.2495,138.9981,139.1059,308597.0
2021-04-13 12:30:00,154.92,154.94,154.29,154.36,383214.0,139.0969,139.1148,138.5312,138.5941,383214.0
2021-04-13 13:00:00,154.37,154.37,153.8,153.89,664077.0,138.6031,138.6031,138.0913,138.1721,664077.0
2021-04-13 13:30:00,153.89,154.13,153.75,154.12,644416.0,138.1721,138.3876,138.0464,138.3786,644416.0
2021-04-13 14:00:00,154.12,154.64,154.11,154.41,873487.0,138.3786,138.8455,138.3696,138.639,873487.0
2021-04-13 14:30:00,154.42,154.78,154.26,154.69,474317.0,138.6479,138.9712,138.5043,138.8904,474317.0
2021-04-13 15:00:00,154.69,154.99,154.68,154.84,531625.0,138.8904,139.1597,138.8814,139.025,531625.0
2021-04-13 15:30:00,154.84,154.86,153.95,154.09,1684412.0,139.025,139.043,138.226,138.3517,1684412.0
2021-04-14 09:30:00,151.47,153.21,151.16,152.88,3141485.0,135.9993,137.5615,135.7209,137.2652,3141485.0
2021-04-14 10:00:00,152.89,153.58,152.59,153.19,1408106.0,137.2742,137.8937,137.0049,137.5436,1408106.0
2021-04-14 10:30:00,153.2,153.83,152.61,153.64,1241773.0,137.5526,138.1182,137.0228,137.9476,1241773.0
2021-04-14 11:00:00,153.64,153.74,153.04,153.35,821741.0,137.9476,138.0374,137.4089,137.6872,821741.0
2021-04-14 11:30:00,153.37,153.61,153.14,153.34,504187.0,137.7052,137.9207,137.4987,137.6783,504187.0
2021-04-14 12:00:00,153.34,153.34,152.26,152.54,854178.0,137.6783,137.6783,136.7086,136.96,854178.0
2021-04-14 12:30:00,152.54,152.7,152.38,152.47,606914.0,136.96,137.1036,136.8163,136.8971,606914.0
2021-04-14 13:00:00,152.49,152.54,152.13,152.15,579954.0,136.9151,136.96,136.5918,136.6098,579954.0
2021-04-14 13:30:00,152.15,152.16,151.32,151.51,1207715.0,136.6098,136.6188,135.8646,136.0352,1207715.0
2021-04-14 14:00:00,151.49,152.25,151.45,152.18,755697.0,136.0172,136.6996,135.9813,136.6367,755697.0
2021-04-14 14:30:00,152.18,152.22,151.41,151.46,666780.0,136.6367,136.6726,135.9454,135.9903,666780.0
2021-04-14 15:00:00,151.45,151.64,150.93,151.19,1107198.0,135.9813,136.1519,135.5144,135.7478,1107198.0
2021-04-14 15:30:00,151.19,151.43,151.04,151.33,1891262.0,135.7478,135.9633,135.6132,135.8736,1891262.0
2021-04-15 09:30:00,151.32,151.81,149.84,150.34,2709074.0,135.8646,136.3045,134.5357,134.9847,2709074.0
2021-04-15 10:00:00,150.35,150.4,149.32,149.69,1410589.0,134.9936,135.0385,134.0688,134.4011,1410589.0
2021-04-15 10:30:00,149.69,150.82,149.64,150.74,896202.0,134.4011,135.4156,134.3562,135.3438,896202.0
2021-04-15 11:00:00,150.72,150.82,150.05,150.19,834208.0,135.3259,135.4156,134.7243,134.85,834208.0
2021-04-15 11:30:00,150.19,150.95,150.0,150.94,953432.0,134.85,135.5324,134.6794,135.5234,953432.0
2021-04-15 12:00:00,150.95,151.8,150.86,151.72,617660.0,135.5324,136.2955,135.4516,136.2237,617660.0
2021-04-15 12:30:00,151.72,151.94,151.61,151.68,454666.0,136.2237,136.4212,136.125,136.1878,454666.0
2021-04-15 13:00:00,151.67,151.68,150.82,150.82,579268.0,136.1788,136.1878,135.4156,135.4156,579268.0
2021-04-15 13:30:00,150.83,151.38,150.74,151.29,455959.0,135.4246,135.9184,135.3438,135.8376,455959.0
2021-04-15 14:00:00,151.3,151.57,151.14,151.32,433834.0,135.8466,136.089,135.703,135.8646,433834.0
2021-04-15 14:30:00,151.3,151.62,151.26,151.51,458126.0,135.8466,136.1339,135.8107,136.0352,458126.0
2021-04-15 15:00:00,151.48,151.83,151.41,151.53,611537.0,136.0082,136.3225,135.9454,136.0531,611537.0
2021-04-15 15:30:00,151.53,152.2,151.45,152.18,1455904.0,136.0531,136.6547,135.9813,136.6367,1455904.0
2021-04-16 09:30:00,153.87,154.51,152.98,153.38,2511764.0,138.1541,138.7288,137.355,137.7142,2511764.0
2021-04-16 10:00:00,153.39,153.94,153.14,153.57,822200.0,137.7231,138.217,137.4987,137.8848,822200.0
2021-04-16 10:30:00,153.58,154.16,153.46,153.62,619261.0,137.8937,138.4145,137.786,137.9297,619261.0
2021-04-16 11:00:00,153.61,153.89,153.13,153.27,461521.0,137.9207,138.1721,137.4897,137.6154,461521.0
2021-04-16 11:30:00,153.28,153.3,152.93,152.95,444443.0,137.6244,137.6423,137.3101,137.3281,444443.0
2021-04-16 12:00:00,152.97,153.15,152.76,152.78,370543.0,137.346,137.5077,137.1575,137.1755,370543.0
2021-04-16 12:30:00,152.79,153.18,152.69,153.09,337010.0,137.1844,137.5346,137.0946,137.4538,337010.0
2021-04-16 13:00:00,153.09,153.1,152.76,152.8,431418.0,137.4538,137.4628,137.1575,137.1934,431418.0
2021-04-16 13:30:00,152.8,153.33,152.78,153.25,338972.0,137.1934,137.6693,137.1755,137.5974,338972.0
2021-04-16 14:00:00,153.26,153.27,152.87,152.9,460429.0,137.6064,137.6154,137.2563,137.2832,460429.0
2021-04-16 14:30:00,152.88,153.41,152.88,153.31,358670.0,137.2652,137.7411,137.2652,137.6513,358670.0
2021-04-16 15:00:00,153.34,153.42,153.15,153.42,437700.0,137.6783,137.7501,137.5077,137.7501,437700.0
2021-04-16 15:30:00,153.42,153.66,153.06,153.34,1417580.0,137.7501,137.9656,137.4269,137.6783,1417580.0
2021-04-19 09:30:00,153.42,153.88,152.71,153.11,1346200.0,137.7501,138.1631,137.1126,137.4717,1346200.0
2021-04-19 10:00:00,153.12,153.17,152.47,152.81,1076343.0,137.4807,137.5256,136.8971,137.2024,1076343.0
2021-04-19 10:30:00,152.79,153.33,152.24,152.43,528420.0,137.1844,137.6693,136.6906,136.8612,528420.0
2021-04-19 11:00:00,152.4,152.88,152.22,152.75,429620.0,136.8343,137.2652,136.6726,137.1485,429620.0
2021-04-19 11:30:00,152.77,153.29,152.75,153.01,512748.0,137.1665,137.6334,137.1485,137.382,512748.0
2021-04-19 12:00:00,153.0,153.2,152.96,153.14,343212.0,137.373,137.5526,137.3371,137.4987,343212.0
2021-04-19 12:30:00,153.13,153.23,152.8,152.83,264222.0,137.4897,137.5795,137.1934,137.2203,264222.0
2021-04-19 13:00:00,152.82,153.24,152.8,153.18,268172.0,137.2114,137.5885,137.1934,137.5346,268172.0
2021-04-19 13:30:00,153.18,153.46,153.05,153.26,263519.0,137.5346,137.786,137.4179,137.6064,263519.0
2021-04-19 14:00:00,153.27,153.34,153.11,153.19,319248.0,137.6154,137.6783,137.4717,137.5436,319248.0
2021-04-19 14:30:00,153.19,153.31,152.99,153.16,276892.0,137.5436,137.6513,137.364,137.5166,276892.0
2021-04-19 15:00:00,153.17,153.19,152.72,152.78,458084.0,137.5256,137.5436,137.1216,137.1755,458084.0
2021-04-19 15:30:00,152.78,152.89,152.27,152.73,1458543.0,137.1755,137.2742,136.7175,137.1306,1458543.0
2021-04-20 09:30:00,151.74,151.75,150.46,150.77,1660071.0,136.2417,136.2507,135.0924,135.3707,1660071.0
2021-04-20 10:00:00,150.77,150.87,150.31,150.64,773390.0,135.3707,135.4605,134.9577,135.254,773390.0
2021-04-20 10:30:00,150.64,150.64,149.81,150.18,1004907.0,135.254,135.254,134.5088,134.841,1004907.0
2021-04-20 11:00:00,150.18,150.2,149.35,149.69,865179.0,134.841,134.859,134.0958,134.4011,865179.0
2021-04-20 11:30:00,149.67,150.13,149.52,150.09,489255.0,134.3831,134.7961,134.2484,134.7602,489255.0
2021-04-20 12:00:00,150.11,150.15,149.68,149.9,406775.0,134.7782,134.8141,134.3921,134.5896,406775.0
2021-04-20 12:30:00,149.9,149.93,149.31,149.48,497159.0,134.5896,134.6165,134.0599,134.2125,497159.0
2021-04-20 13:00:00,149.47,149.47,148.92,149.0,904135.0,134.2035,134.2035,133.7097,133.7815,904135.0
2021-04-20 13:30:00,148.99,149.27,148.87,149.18,441929.0,133.7726,134.024,133.6648,133.9431,441929.0
2021-04-20 14:00:00,149.16,149.51,149.05,149.13,469484.0,133.9252,134.2394,133.8264,133.8983,469484.0
2021-04-20 14:30:00,149.13,149.14,148.65,148.72,649094.0,133.8983,133.9072,133.4673,133.5301,649094.0
2021-04-20 15:00:00,148.72,149.43,148.72,149.31,539060.0,133.5301,134.1676,133.5301,134.0599,539060.0
2021-04-20 15:30:00,149.32,149.51,149.03,149.27,1333842.0,134.0688,134.2394,133.8085,134.024,1333842.0
2021-04-21 09:30:00,148.01,149.46,146.79,148.71,1706790.0,132.8926,134.1945,131.7973,133.5212,1706790.0
2021-04-21 10:00:00,148.73,149.8,148.7,149.26,861703.0,133.5391,134.4998,133.5122,134.015,861703.0
2021-04-21 10:30:00,149.26,149.77,149.26,149.75,871501.0,134.015,134.4729,134.015,134.4549,871501.0
2021-04-21 11:00:00,149.77,149.97,148.73,148.84,831381.0,134.4729,134.6525,133.5391,133.6379,831381.0
2021-04-21 11:30:00,148.82,149.6,148.57,149.52,540354.0,133.6199,134.3202,133.3954,134.2484,540354.0
2021-04-21 12:00:00,149.52,149.73,149.45,149.64,357282.0,134.2484,134.437,134.1856,134.3562,357282.0
2021-04-21 12:30:00,149.65,149.93,149.62,149.76,385107.0,134.3651,134.6165,134.3382,134.4639,385107.0
2021-04-21 13:00:00,149.77,149.87,149.61,149.64,372380.0,134.4729,134.5627,134.3292,134.3562,372380.0
2021-04-21 13:30:00,149.64,150.21,149.62,150.18,275736.0,134.3562,134.8679,134.3382,134.841,275736.0
2021-04-21 14:00:00,150.17,150.51,150.17,150.17,542439.0,134.832,135.1373,134.832,134.832,542439.0
2021-04-21 14:30:00,150.17,150.33,150.08,150.14,247957.0,134.832,134.9757,134.7512,134.8051,247957.0
2021-04-21 15:00:00,150.13,150.29,150.04,150.09,394507.0,134.7961,134.9398,134.7153,134.7602,394507.0
2021-04-21 15:30:00,150.09,150.61,149.94,150.56,1390890.0,134.7602,135.2271,134.6255,135.1822,1390890.0
2021-04-22 09:30:00,150.23,150.3,148.65,149.07,1909495.0,134.8859,134.9488,133.4673,133.8444,1909495.0
2021-04-22 10:00:00,149.06,149.1,148.47,148.92,765659.0,133.8354,133.8713,133.3057,133.7097,765659.0
2021-04-22 10:30:00,148.92,149.24,148.85,149.01,606970.0,133.7097,133.997,133.6469,133.7905,606970.0
2021-04-22 11:00:00,149.02,149.34,148.8,148.95,720854.0,133.7995,134.0868,133.602,133.7366,720854.0
2021-04-22 11:30:00,148.95,149.45,148.89,149.3,607081.0,133.7366,134.1856,133.6828,134.0509,607081.0
2021-04-22 12:00:00,149.3,149.34,148.95,149.15,371879.0,134.0509,134.0868,133.7366,133.9162,371879.0
2021-04-22 12:30:00,149.17,149.51,149.14,149.34,463033.0,133.9342,134.2394,133.9072,134.0868,463033.0
2021-04-22 13:00:00,149.33,149.37,148.14,148.75,1155533.0,134.0778,134.1137,133.0094,133.5571,1155533.0
2021-04-22 13:30:00,148.76,148.76,147.6,147.62,1001508.0,133.566,133.566,132.5245,132.5425,1001508.0
2021-04-22 14:00:00,147.61,147.88,147.31,147.8,940703.0,132.5335,132.7759,132.2641,132.7041,940703.0
2021-04-22 14:30:00,147.78,147.98,147.5,147.79,707958.0,132.6861,132.8657,132.4347,132.6951,707958.0
2021-04-22 15:00:00,147.8,148.02,147.39,147.52,792344.0,132.7041,132.9016,132.336,132.4527,792344.0
2021-04-22 15:30:00,147.52,147.73,147.26,147.36,1615150.0,132.4527,132.6412,132.2192,132.309,1615150.0
2021-04-23 09:30:00,147.06,148.3,146.68,148.25,1616575.0,132.0397,133.153,131.6985,133.1081,1616575.0
2021-04-23 10:00:00,148.28,149.4,148.23,149.39,952156.0,133.1351,134.1407,133.0902,134.1317,952156.0
2021-04-23 10:30:00,149.39,149.92,149.25,149.9,866593.0,134.1317,134.6076,134.006,134.5896,866593.0
2021-04-23 11:00:00,149.9,149.95,149.35,149.43,807256.0,134.5896,134.6345,134.0958,134.1676,807256.0
2021-04-23 11:30:00,149.41,149.88,149.16,149.6,591645.0,134.1497,134.5716,133.9252,134.3202,591645.0
2021-04-23 12:00:00,149.61,150.08,149.55,150.07,486014.0,134.3292,134.7512,134.2754,134.7422,486014.0
2021-04-23 12:30:00,150.05,150.34,149.86,150.14,392734.0,134.7243,134.9847,134.5537,134.8051,392734.0
2021-04-23 13:00:00,150.14,150.27,150.02,150.23,335303.0,134.8051,134.9218,134.6974,134.8859,335303.0
2021-04-23 13:30:00,150.23,150.31,150.01,150.06,374817.0,134.8859,134.9577,134.6884,134.7333,374817.0
2021-04-23 14:00:00,150.06,150.46,150.06,150.32,458471.0,134.7333,135.0924,134.7333,134.9667,458471.0
2021-04-23 14:30:00,150.32,150.69,150.28,150.63,395836.0,134.9667,135.2989,134.9308,135.245,395836.0
2021-04-23 15:00:00,150.62,150.8,150.46,150.8,523214.0,135.2361,135.3977,135.0924,135.3977,523214.0
2021-04-23 15:30:00,150.8,151.13,150.12,150.18,1510384.0,135.3977,135.694,134.7871,134.841,1510384.0
2021-04-26 09:30:00,150.78,152.37,150.7,151.92,1515783.0,135.3797,136.8073,135.3079,136.4033,1515783.0
2021-04-26 10:00:00,151.95,152.38,151.86,152.14,535060.0,136.4302,136.8163,136.3494,136.6008,535060.0
2021-04-26 10:30:00,152.14,152.46,151.79,152.03,425272.0,136.6008,136.8881,136.2866,136.5021,425272.0
2021-04-26 11:00:00,152.02,152.27,151.87,151.93,374308.0,136.4931,136.7175,136.3584,136.4123,374308.0
2021-04-26 11:30:00,151.94,152.03,151.56,151.67,310060.0,136.4212,136.5021,136.0801,136.1788,310060.0
2021-04-26 12:00:00,151.67,151.78,151.41,151.53,332030.0,136.1788,136.2776,135.9454,136.0531,332030.0
2021-04-26 12:30:00,151.53,151.67,151.43,151.47,256270.0,136.0531,136.1788,135.9633,135.9993,256270.0
2021-04-26 13:00:00,151.48,151.59,151.36,151.46,257649.0,136.0082,136.107,135.9005,135.9903,257649.0
2021-04-26 13:30:00,151.49,151.52,151.15,151.34,289263.0,136.0172,136.0441,135.7119,135.8825,289263.0
2021-04-26 14:00:00,151.33,151.45,151.21,151.29,275145.0,135.8736,135.9813,135.7658,135.8376,275145.0
2021-04-26 14:30:00,151.3,151.3,151.06,151.2,387273.0,135.8466,135.8466,135.6311,135.7568,387273.0
2021-04-26 15:00:00,151.2,151.25,150.82,150.86,680815.0,135.7568,135.8017,135.4156,135.4516,680815.0
2021-04-26 15:30:00,150.84,151.17,150.38,150.49,1342574.0,135.4336,135.7299,135.0206,135.1193,1342574.0
2021-04-27 09:30:00,150.5,151.2,150.11,150.93,1247070.0,135.1283,135.7568,134.7782,135.5144,1247070.0
2021-04-27 10:00:00,150.93,151.38,150.7,150.97,900900.0,135.5144,135.9184,135.3079,135.5503,900900.0
2021-04-27 10:30:00,150.98,151.37,150.94,151.01,504305.0,135.5593,135.9095,135.5234,135.5862,504305.0
2021-04-27 11:00:00,151.02,151.18,150.65,150.69,598458.0,135.5952,135.7389,135.263,135.2989,598458.0
2021-04-27 11:30:00,150.7,151.04,150.49,150.98,405137.0,135.3079,135.6132,135.1193,135.5593,405137.0
2021-04-27 12:00:00,150.99,151.07,150.72,150.89,353772.0,135.5683,135.6401,135.3259,135.4785,353772.0
2021-04-27 12:30:00,150.9,150.93,150.27,150.41,503248.0,135.4875,135.5144,134.9218,135.0475,503248.0
2021-04-27 13:00:00,150.4,150.57,150.35,150.47,363349.0,135.0385,135.1912,134.9936,135.1014,363349.0
2021-04-27 13:30:00,150.47,150.81,150.46,150.75,405581.0,135.1014,135.4067,135.0924,135.3528,405581.0
2021-04-27 14:00:00,150.75,151.12,150.61,151.01,650843.0,135.3528,135.685,135.2271,135.5862,650843.0
2021-04-27 14:30:00,151.01,151.36,150.99,151.19,476574.0,135.5862,135.9005,135.5683,135.7478,476574.0
2021-04-27 15:00:00,151.19,151.57,151.14,151.4,584824.0,135.7478,136.089,135.703,135.9364,584824.0
2021-04-27 15:30:00,151.4,151.52,151.17,151.22,1452666.0,135.9364,136.0441,135.7299,135.7748,1452666.0
2021-04-28 09:30:00,152.43,152.89,151.79,151.94,1194839.0,136.8612,137.2742,136.2866,136.4212,1194839.0
2021-04-28 10:00:00,151.93,152.24,151.4,152.2,599671.0,136.4123,136.6906,135.9364,136.6547,599671.0
2021-04-28 10:30:00,152.18,152.49,151.88,152.42,369030.0,136.6367,136.9151,136.3674,136.8522,369030.0
2021-04-28 11:00:00,152.43,152.54,152.03,152.08,353522.0,136.8612,136.96,136.5021,136.5469,353522.0
2021-04-28 11:30:00,152.06,152.15,151.87,152.06,256996.0,136.529,136.6098,136.3584,136.529,256996.0
2021-04-28 12:00:00,152.06,152.18,151.88,151.95,224034.0,136.529,136.6367,136.3674,136.4302,224034.0
2021-04-28 12:30:00,151.95,152.07,151.85,152.05,263797.0,136.4302,136.538,136.3404,136.52,263797.0
2021-04-28 13:00:00,152.05,152.2,151.95,152.11,255128.0,136.52,136.6547,136.4302,136.5739,255128.0
2021-04-28 13:30:00,152.11,152.12,151.83,151.91,270299.0,136.5739,136.5829,136.3225,136.3943,270299.0
2021-04-28 14:00:00,151.91,152.42,151.87,152.35,465287.0,136.3943,136.8522,136.3584,136.7894,465287.0
2021-04-28 14:30:00,152.36,152.59,152.23,152.42,427909.0,136.7983,137.0049,136.6816,136.8522,427909.0
2021-04-28 15:00:00,152.4,152.53,152.0,152.41,438794.0,136.8343,136.951,136.4751,136.8432,438794.0
2021-04-28 15:30:00,152.42,152.6,152.1,152.28,941187.0,136.8522,137.0138,136.5649,136.7265,941187.0
2021-04-29 09:30:00,153.54,154.62,153.2,154.1,1317891.0,137.8578,138.8275,137.5526,138.3606,1317891.0
2021-04-29 10:00:00,154.11,154.38,153.82,154.09,784325.0,138.3696,138.612,138.1092,138.3517,784325.0
2021-04-29 10:30:00,154.1,154.2,153.25,153.51,672578.0,138.3606,138.4504,137.5974,137.8309,672578.0
2021-04-29 11:00:00,153.5,154.19,153.48,154.13,507224.0,137.8219,138.4414,137.804,138.3876,507224.0
2021-04-29 11:30:00,154.13,154.22,153.9,154.09,368641.0,138.3876,138.4684,138.1811,138.3517,368641.0
2021-04-29 12:00:00,154.09,154.11,153.45,153.84,585229.0,138.3517,138.3696,137.777,138.1272,585229.0
2021-04-29 12:30:00,153.85,154.64,153.76,154.51,606377.0,138.1362,138.8455,138.0554,138.7288,606377.0
2021-04-29 13:00:00,154.5,154.73,154.35,154.62,503462.0,138.7198,138.9263,138.5851,138.8275,503462.0
2021-04-29 13:30:00,154.66,154.79,154.42,154.62,383466.0,138.8634,138.9802,138.6479,138.8275,383466.0
2021-04-29 14:00:00,154.63,154.91,154.61,154.89,338168.0,138.8365,139.0879,138.8185,139.0699,338168.0
2021-04-29 14:30:00,154.89,155.21,154.84,155.03,614653.0,139.0699,139.3573,139.025,139.1956,614653.0
2021-04-29 15:00:00,155.04,155.28,154.8,154.84,525354.0,139.2046,139.4201,138.9891,139.025,525354.0
2021-04-29 15:30:00,154.86,155.25,154.85,155.21,1328771.0,139.043,139.3932,139.034,139.3573,1328771.0
2021-04-30 09:30:00,154.1,154.49,153.29,154.3,1109099.0,138.3606,138.7108,137.6334,138.5402,1109099.0
2021-04-30 10:00:00,154.3,154.39,153.69,153.99,684992.0,138.5402,138.621,137.9925,138.2619,684992.0
2021-04-30 10:30:00,154.0,154.14,153.27,153.62,499639.0,138.2708,138.3965,137.6154,137.9297,499639.0
2021-04-30 11:00:00,153.64,153.73,153.19,153.29,764534.0,137.9476,138.0284,137.5436,137.6334,764534.0
2021-04-30 11:30:00,153.28,153.39,153.01,153.37,473264.0,137.6244,137.7231,137.382,137.7052,473264.0
2021-04-30 12:00:00,153.38,153.55,153.27,153.34,416357.0,137.7142,137.8668,137.6154,137.6783,416357.0
2021-04-30 12:30:00,153.34,153.44,153.22,153.43,461290.0,137.6783,137.768,137.5705,137.7591,461290.0
2021-04-30 13:00:00,153.44,153.69,153.28,153.68,245763.0,137.768,137.9925,137.6244,137.9835,245763.0
2021-04-30 13:30:00,153.68,153.95,153.48,153.59,383334.0,137.9835,138.226,137.804,137.9027,383334.0
2021-04-30 14:00:00,153.62,153.81,153.46,153.71,361126.0,137.9297,138.1002,137.786,138.0105,361126.0
2021-04-30 14:30:00,153.72,153.83,153.59,153.63,332989.0,138.0194,138.1182,137.9027,137.9386,332989.0
2021-04-30 15:00:00,153.62,153.94,153.51,153.93,399789.0,137.9297,138.217,137.8309,138.208,399789.0
2021-04-30 15:30:00,153.93,154.02,153.57,153.81,1350335.0,138.208,138.2888,137.8848,138.1002,1350335.0
2021-05-03 09:30:00,154.85,155.48,154.26,155.07,1145638.0,139.034,139.5997,138.5043,139.2316,1145638.0
2021-05-03 10:00:00,155.08,155.08,153.49,153.81,1246081.0,139.2405,139.2405,137.8129,138.1002,1246081.0
2021-05-03 10:30:00,153.84,154.49,153.82,154.21,851439.0,138.1272,138.7108,138.1092,138.4594,851439.0
2021-05-03 11:00:00,154.21,154.82,153.92,154.55,702900.0,138.4594,139.0071,138.199,138.7647,702900.0
2021-05-03 11:30:00,154.53,154.65,154.29,154.32,264824.0,138.7467,138.8545,138.5312,138.5582,264824.0
2021-05-03 12:00:00,154.33,154.34,154.03,154.11,338150.0,138.5671,138.5761,138.2978,138.3696,338150.0
2021-05-03 12:30:00,154.11,154.25,153.85,154.01,343609.0,138.3696,138.4953,138.1362,138.2798,343609.0
2021-05-03 13:00:00,154.02,154.13,153.92,154.11,346902.0,138.2888,138.3876,138.199,138.3696,346902.0
2021-05-03 13:30:00,154.1,154.17,153.89,154.14,328678.0,138.3606,138.4235,138.1721,138.3965,328678.0
2021-05-03 14:00:00,154.13,154.31,154.03,154.29,377962.0,138.3876,138.5492,138.2978,138.5312,377962.0
2021-05-03 14:30:00,154.3,154.33,154.01,154.09,445603.0,138.5402,138.5671,138.2798,138.3517,445603.0
2021-05-03 15:00:00,154.1,154.14,153.83,153.89,509338.0,138.3606,138.3965,138.1182,138.1721,509338.0
2021-05-03 15:30:00,153.89,153.93,153.13,153.37,1191518.0,138.1721,138.208,137.4897,137.7052,1191518.0
2021-05-04 09:30:00,152.87,154.21,152.65,152.69,1248523.0,137.2563,138.4594,137.0587,137.0946,1248523.0
2021-05-04 10:00:00,152.69,153.54,152.14,153.37,860043.0,137.0946,137.8578,136.6008,137.7052,860043.0
2021-05-04 10:30:00,153.39,153.75,153.04,153.13,567067.0,137.7231,138.0464,137.4089,137.4897,567067.0
2021-05-04 11:00:00,153.11,153.6,152.52,153.58,575664.0,137.4717,137.9117,136.942,137.8937,575664.0
2021-05-04 11:30:00,153.57,154.26,153.46,154.03,686818.0,137.8848,138.5043,137.786,138.2978,686818.0
2021-05-04 12:00:00,154.02,155.27,153.99,155.09,796917.0,138.2888,139.4111,138.2619,139.2495,796917.0
2021-05-04 12:30:00,155.08,155.16,154.59,154.66,484803.0,139.2405,139.3124,138.8006,138.8634,484803.0
2021-05-04 13:00:00,154.65,154.93,154.5,154.84,410259.0,138.8545,139.1059,138.7198,139.025,410259.0
2021-05-04 13:30:00,154.85,154.99,154.49,154.76,491674.0,139.034,139.1597,138.7108,138.9532,491674.0
2021-05-04 14:00:00,154.77,154.98,154.53,154.97,382360.0,138.9622,139.1507,138.7467,139.1418,382360.0
2021-05-04 14:30:00,154.98,155.16,154.82,154.99,445979.0,139.1507,139.3124,139.0071,139.1597,445979.0
2021-05-04 15:00:00,155.0,155.11,154.65,154.97,468546.0,139.1687,139.2675,138.8545,139.1418,468546.0
2021-05-04 15:30:00,154.96,155.58,154.78,155.54,1262611.0,139.1328,139.6895,138.9712,139.6536,1262611.0
2021-05-05 09:30:00,156.0,156.2,154.63,156.2,994598.0,140.0666,140.2461,138.8365,140.2461,994598.0
2021-05-05 10:00:00,156.23,156.39,155.69,156.01,544195.0,140.2731,140.4167,139.7882,140.0755,544195.0
2021-05-05 10:30:00,156.02,156.92,155.87,156.87,539072.0,140.0845,140.8926,139.9498,140.8477,539072.0
2021-05-05 11:00:00,156.88,157.55,156.86,157.45,555259.0,140.8567,141.4583,140.8387,141.3685,555259.0
2021-05-05 11:30:00,157.45,157.83,157.27,157.63,641454.0,141.3685,141.7097,141.2069,141.5301,641454.0
2021-05-05 12:00:00,157.63,157.7,157.24,157.66,380253.0,141.5301,141.5929,141.1799,141.557,380253.0
2021-05-05 12:30:00,157.65,157.68,157.28,157.3,315657.0,141.548,141.575,141.2158,141.2338,315657.0
2021-05-05 13:00:00,157.33,157.62,157.29,157.43,324687.0,141.2607,141.5211,141.2248,141.3505,324687.0
2021-05-05 13:30:00,157.44,157.83,157.23,157.79,387427.0,141.3595,141.7097,141.1709,141.6737,387427.0
2021-05-05 14:00:00,157.8,158.18,157.65,158.12,429945.0,141.6827,142.0239,141.548,141.97,429945.0
2021-05-05 14:30:00,158.12,158.28,157.9,158.09,438721.0,141.97,142.1137,141.7725,141.9431,438721.0
2021-05-05 15:00:00,158.09,158.17,157.63,157.75,552920.0,141.9431,142.0149,141.5301,141.6378,552920.0
2021-05-05 15:30:00,157.75,157.79,157.3,157.54,1012910.0,141.6378,141.6737,141.2338,141.4493,1012910.0
2021-05-06 09:30:00,158.07,158.39,157.36,157.51,1194538.0,141.9251,142.2125,141.2877,141.4223,1194538.0
2021-05-06 10:00:00,157.51,158.28,157.16,158.19,781885.0,141.4223,142.1137,141.1081,142.0329,781885.0
2021-05-06 10:30:00,158.16,158.84,158.06,158.84,538577.0,142.006,142.6165,141.9162,142.6165,538577.0
2021-05-06 11:00:00,158.84,159.03,158.42,159.03,569927.0,142.6165,142.7871,142.2394,142.7871,569927.0
2021-05-06 11:30:00,159.03,159.69,158.9,159.56,624091.0,142.7871,143.3797,142.6704,143.263,624091.0
2021-05-06 12:00:00,159.56,159.85,159.38,159.82,516893.0,143.263,143.5233,143.1013,143.4964,516893.0
2021-05-06 12:30:00,159.83,159.83,159.23,159.31,694950.0,143.5054,143.5054,142.9667,143.0385,694950.0
2021-05-06 13:00:00,159.32,159.84,159.32,159.57,495793.0,143.0475,143.5144,143.0475,143.2719,495793.0
2021-05-06 13:30:00,159.58,159.88,159.43,159.63,388749.0,143.2809,143.5503,143.1462,143.3258,388749.0
2021-05-06 14:00:00,159.62,159.8,159.17,159.61,523469.0,143.3168,143.4784,142.9128,143.3079,523469.0
2021-05-06 14:30:00,159.63,159.94,159.41,159.89,384675.0,143.3258,143.6041,143.1283,143.5593,384675.0
2021-05-06 15:00:00,159.88,160.35,159.88,160.27,810448.0,143.5503,143.9723,143.5503,143.9004,810448.0
2021-05-06 15:30:00,160.26,160.83,160.2,160.68,1418028.0,143.8915,144.4032,143.8376,144.2686,1418028.0
2021-05-07 09:30:00,157.22,160.33,157.02,158.88,1960582.0,141.162,143.9543,140.9824,142.6524,1960582.0
2021-05-07 10:00:00,158.98,159.55,158.96,159.48,804330.0,142.7422,143.254,142.7242,143.1911,804330.0
2021-05-07 10:30:00,159.48,160.16,159.21,159.88,696739.0,143.1911,143.8017,142.9487,143.5503,696739.0
2021-05-07 11:00:00,159.89,160.07,159.76,159.9,427352.0,143.5593,143.7209,143.4425,143.5682,427352.0
2021-05-07 11:30:00,159.91,160.37,159.79,160.24,461447.0,143.5772,143.9902,143.4695,143.8735,461447.0
2021-05-07 12:00:00,160.25,160.51,160.18,160.43,385446.0,143.8825,144.1159,143.8196,144.0441,385446.0
2021-05-07 12:30:00,160.44,160.8,160.28,160.79,378933.0,144.0531,144.3763,143.9094,144.3673,378933.0
2021-05-07 13:00:00,160.79,160.81,160.42,160.45,371364.0,144.3673,144.3853,144.0351,144.0621,371364.0
2021-05-07 13:30:00,160.46,160.75,160.42,160.71,228556.0,144.071,144.3314,144.0351,144.2955,228556.0
2021-05-07 14:00:00,160.7,160.98,160.41,160.96,343340.0,144.2865,144.5379,144.0261,144.52,343340.0
2021-05-07 14:30:00,160.96,161.25,160.84,160.98,708173.0,144.52,144.7803,144.4122,144.5379,708173.0
2021-05-07 15:00:00,160.96,161.43,160.86,161.42,501256.0,144.52,144.942,144.4302,144.933,501256.0
2021-05-07 15:30:00,161.43,161.5,161.16,161.24,1410774.0,144.942,145.0048,144.6995,144.7714,1410774.0
2021-05-10 09:30:00,161.54,163.42,161.35,163.06,2411689.0,145.0407,146.7287,144.8701,146.4055,2411689.0
2021-05-10 10:00:00,163.07,163.35,162.47,162.49,836839.0,146.4145,146.6659,145.8757,145.8937,836839.0
2021-05-10 10:30:00,162.49,163.16,162.06,163.09,570895.0,145.8937,146.4953,145.5076,146.4324,570895.0
2021-05-10 11:00:00,163.09,163.73,163.03,163.6,818682.0,146.4324,147.007,146.3785,146.8903,818682.0
2021-05-10 11:30:00,163.6,163.69,163.35,163.44,433264.0,146.8903,146.9711,146.6659,146.7467,433264.0
2021-05-10 12:00:00,163.44,163.53,162.98,163.02,507230.0,146.7467,146.8275,146.3337,146.3696,507230.0
2021-05-10 12:30:00,163.03,163.35,163.03,163.24,292841.0,146.3785,146.6659,146.3785,146.5671,292841.0
2021-05-10 13:00:00,163.25,163.35,162.9,162.94,469802.0,146.5761,146.6659,146.2618,146.2977,469802.0
2021-05-10 13:30:00,162.93,163.15,162.74,163.06,348539.0,146.2888,146.4863,146.1182,146.4055,348539.0
2021-05-10 14:00:00,163.07,163.28,162.56,162.7,499552.0,146.4145,146.603,145.9565,146.0822,499552.0
2021-05-10 14:30:00,162.68,162.79,162.14,162.38,579478.0,146.0643,146.1631,145.5794,145.7949,579478.0
2021-05-10 15:00:00,162.38,162.5,161.91,162.16,482331.0,145.7949,145.9027,145.3729,145.5974,482331.0
2021-05-10 15:30:00,162.15,162.38,161.12,161.24,1228841.0,145.5884,145.7949,144.6636,144.7714,1228841.0
2021-05-11 09:30:00,161.08,162.39,160.18,162.14,1652675.0,144.6277,145.8039,143.8196,145.5794,1652675.0
2021-05-11 10:00:00,162.15,162.25,160.01,160.05,861886.0,145.5884,145.6782,143.667,143.7029,861886.0
2021-05-11 10:30:00,160.09,160.11,158.66,158.95,1147477.0,143.7388,143.7568,142.4549,142.7153,1147477.0
2021-05-11 11:00:00,158.94,159.71,158.55,159.71,844834.0,142.7063,143.3976,142.3561,143.3976,844834.0
2021-05-11 11:30:00,159.7,160.04,159.29,159.83,573355.0,143.3887,143.6939,143.0205,143.5054,573355.0
2021-05-11 12:00:00,159.84,159.84,159.13,159.14,659053.0,143.5144,143.5144,142.8769,142.8859,659053.0
2021-05-11 12:30:00,159.12,159.17,158.36,158.55,456943.0,142.8679,142.9128,142.1855,142.3561,456943.0
2021-05-11 13:00:00,158.56,159.21,158.49,159.18,334023.0,142.3651,142.9487,142.3022,142.9218,334023.0
2021-05-11 13:30:00,159.21,159.51,159.06,159.43,358034.0,142.9487,143.2181,142.814,143.1462,358034.0
2021-05-11 14:00:00,159.44,159.67,158.91,159.26,552846.0,143.1552,143.3617,142.6793,142.9936,552846.0
2021-05-11 14:30:00,159.26,159.27,158.61,159.2,781716.0,142.9936,143.0026,142.41,142.9397,781716.0
2021-05-11 15:00:00,159.19,159.33,158.75,158.97,631733.0,142.9308,143.0565,142.5357,142.7332,631733.0
2021-05-11 15:30:00,158.96,159.01,158.04,158.56,1764361.0,142.7242,142.7691,141.8982,142.3651,1764361.0
2021-05-12 09:30:00,159.61,160.78,159.49,160.01,1667594.0,143.3079,144.3584,143.2001,143.667,1667594.0
2021-05-12 10:00:00,160.0,160.48,159.34,159.41,644938.0,143.658,144.089,143.0654,143.1283,644938.0
2021-05-12 10:30:00,159.41,159.91,159.16,159.7,601761.0,143.1283,143.5772,142.9038,143.3887,601761.0
2021-05-12 11:00:00,159.65,160.12,159.58,159.92,496193.0,143.3438,143.7658,143.2809,143.5862,496193.0
2021-05-12 11:30:00,159.9,160.0,158.97,159.05,464368.0,143.5682,143.658,142.7332,142.8051,464368.0
2021-05-12 12:00:00,159.02,159.15,158.54,158.78,523344.0,142.7781,142.8948,142.3471,142.5626,523344.0
2021-05-12 12:30:00,158.78,158.98,158.42,158.73,461718.0,142.5626,142.7422,142.2394,142.5177,461718.0
2021-05-12 13:00:00,158.73,159.21,158.6,158.82,352077.0,142.5177,142.9487,142.401,142.5985,352077.0
2021-05-12 13:30:00,158.83,158.95,158.44,158.76,336603.0,142.6075,142.7153,142.2574,142.5447,336603.0
2021-05-12 14:00:00,158.74,158.87,158.18,158.24,399039.0,142.5267,142.6434,142.0239,142.0778,399039.0
2021-05-12 14:30:00,158.2,158.79,157.96,158.47,468413.0,142.0419,142.5716,141.8264,142.2843,468413.0
2021-05-12 15:00:00,158.46,158.49,157.11,157.19,586478.0,142.2753,142.3022,141.0632,141.135,586478.0
2021-05-12 15:30:00,157.2,157.83,157.03,157.54,1844205.0,141.144,141.7097,140.9914,141.4493,1844205.0
2021-05-13 09:30:00,158.18,160.49,157.68,160.4,1904623.0,142.0239,144.098,141.575,144.0172,1904623.0
2021-05-13 10:00:00,160.43,161.12,159.93,160.98,882417.0,144.0441,144.6636,143.5952,144.5379,882417.0
2021-05-13 10:30:00,161.0,161.71,160.84,161.68,723634.0,144.5559,145.1934,144.4122,145.1664,723634.0
2021-05-13 11:00:00,161.68,161.71,160.75,160.8,638139.0,145.1664,145.1934,144.3314,144.3763,638139.0
2021-05-13 11:30:00,160.8,161.19,160.52,160.64,529787.0,144.3763,144.7265,144.1249,144.2327,529787.0
2021-05-13 12:00:00,160.66,161.37,160.6,161.23,499295.0,144.2506,144.8881,144.1967,144.7624,499295.0
2021-05-13 12:30:00,161.21,161.62,160.98,161.29,629402.0,144.7444,145.1126,144.5379,144.8163,629402.0
2021-05-13 13:00:00,161.3,161.71,160.74,160.93,516570.0,144.8252,145.1934,144.3224,144.493,516570.0
2021-05-13 13:30:00,160.92,161.09,160.33,160.87,563546.0,144.4841,144.6367,143.9543,144.4392,563546.0
2021-05-13 14:00:00,160.86,161.81,160.84,161.81,619545.0,144.4302,145.2832,144.4122,145.2832,619545.0
2021-05-13 14:30:00,161.81,161.92,161.35,161.52,612075.0,145.2832,145.3819,144.8701,145.0228,612075.0
2021-05-13 15:00:00,161.53,162.15,161.53,162.11,638888.0,145.0317,145.5884,145.0317,145.5525,638888.0
2021-05-13 15:30:00,162.13,162.45,161.39,161.44,1766291.0,145.5705,145.8578,144.906,144.9509,1766291.0
2021-05-14 09:30:00,162.39,163.63,161.99,163.53,1254584.0,145.8039,146.9173,145.4448,146.8275,1254584.0
2021-05-14 10:00:00,163.53,163.76,162.76,163.01,640248.0,146.8275,147.034,146.1361,146.3606,640248.0
2021-05-14 10:30:00,163.0,163.36,162.39,163.01,564994.0,146.3516,146.6748,145.8039,146.3606,564994.0
2021-05-14 11:00:00,163.01,163.22,162.76,163.1,432473.0,146.3606,146.5491,146.1361,146.4414,432473.0
2021-05-14 11:30:00,163.12,163.32,163.03,163.2,291868.0,146.4594,146.6389,146.3785,146.5312,291868.0
2021-05-14 12:00:00,163.21,163.35,162.95,163.15,285763.0,146.5402,146.6659,146.3067,146.4863,285763.0
2021-05-14 12:30:00,163.15,163.58,163.13,163.57,248683.0,146.4863,146.8724,146.4683,146.8634,248683.0
2021-05-14 13:00:00,163.58,163.97,163.52,163.88,347983.0,146.8724,147.2225,146.8185,147.1417,347983.0
2021-05-14 13:30:00,163.89,164.03,163.65,163.74,423848.0,147.1507,147.2764,146.9352,147.016,423848.0
2021-05-14 14:00:00,163.75,164.21,163.74,164.12,606531.0,147.025,147.438,147.016,147.3572,606531.0
2021-05-14 14:30:00,164.13,164.32,163.83,163.96,433778.0,147.3662,147.5368,147.0968,147.2136,433778.0
2021-05-14 15:00:00,163.97,164.4,163.91,164.04,608326.0,147.2225,147.6086,147.1687,147.2854,608326.0
2021-05-14 15:30:00,164.05,164.45,163.9,164.0,1072674.0,147.2944,147.6535,147.1597,147.2495,1072674.0
2021-05-17 09:30:00,163.37,164.5,163.03,163.45,906168.0,146.6838,147.6984,146.3785,146.7556,906168.0
2021-05-17 10:00:00,163.45,164.01,163.09,163.25,573186.0,146.7556,147.2584,146.4324,146.5761,573186.0
2021-05-17 10:30:00,163.26,164.11,163.15,163.58,562084.0,146.5851,147.3482,146.4863,146.8724,562084.0
2021-05-17 11:00:00,163.57,163.59,163.08,163.45,490120.0,146.8634,146.8813,146.4234,146.7556,490120.0
2021-05-17 11:30:00,163.46,163.97,163.35,163.74,380114.0,146.7646,147.2225,146.6659,147.016,380114.0
2021-05-17 12:00:00,163.71,164.31,163.64,164.29,435524.0,146.9891,147.5278,146.9262,147.5099,435524.0
2021-05-17 12:30:00,164.3,164.45,164.02,164.14,479196.0,147.5188,147.6535,147.2674,147.3752,479196.0
2021-05-17 13:00:00,164.14,164.24,163.88,164.14,239949.0,147.3752,147.465,147.1417,147.3752,239949.0
2021-05-17 13:30:00,164.13,164.46,163.96,164.41,361641.0,147.3662,147.6625,147.2136,147.6176,361641.0
2021-05-17 14:00:00,164.42,164.61,164.33,164.55,546188.0,147.6266,147.7972,147.5458,147.7433,546188.0
2021-05-17 14:30:00,164.56,164.78,164.43,164.71,370447.0,147.7523,147.9498,147.6356,147.887,370447.0
2021-05-17 15:00:00,164.72,164.85,164.49,164.58,375377.0,147.8959,148.0127,147.6894,147.7702,375377.0
2021-05-17 15:30:00,164.59,164.84,164.35,164.69,895242.0,147.7792,148.0037,147.5637,147.869,895242.0
2021-05-18 09:30:00,164.68,165.5,164.25,164.66,1816382.0,147.86,148.5963,147.4739,147.8421,1816382.0
2021-05-18 10:00:00,164.65,165.23,164.1,165.06,727380.0,147.8331,148.3538,147.3393,148.2012,727380.0
2021-05-18 10:30:00,165.04,165.46,164.83,164.99,464521.0,148.1832,148.5603,147.9947,148.1384,464521.0
2021-05-18 11:00:00,164.98,164.99,164.36,164.39,465094.0,148.1294,148.1384,147.5727,147.5996,465094.0
2021-05-18 11:30:00,164.39,164.61,164.22,164.34,322943.0,147.5996,147.7972,147.447,147.5547,322943.0
2021-05-18 12:00:00,164.32,164.38,163.92,164.21,463534.0,147.5368,147.5907,147.1776,147.438,463534.0
2021-05-18 12:30:00,164.21,164.39,164.11,164.16,318255.0,147.438,147.5996,147.3482,147.3931,318255.0
2021-05-18 13:00:00,164.16,164.28,163.94,164.04,252629.0,147.3931,147.5009,147.1956,147.2854,252629.0
2021-05-18 13:30:00,164.05,164.05,163.76,163.76,316037.0,147.2944,147.2944,147.034,147.034,316037.0
2021-05-18 14:00:00,163.75,163.76,163.31,163.44,426483.0,147.025,147.034,146.6299,146.7467,426483.0
2021-05-18 14:30:00,163.44,163.66,162.89,163.6,456638.0,146.7467,146.9442,146.2528,146.8903,456638.0
2021-05-18 15:00:00,163.6,163.76,163.35,163.51,319364.0,146.8903,147.034,146.6659,146.8095,319364.0
2021-05-18 15:30:00,163.52,163.66,162.24,162.36,1058998.0,146.8185,146.9442,145.6692,145.777,1058998.0
2021-05-19 09:30:00,160.8,161.18,159.58,159.97,1536425.0,144.3763,144.7175,143.2809,143.6311,1536425.0
2021-05-19 10:00:00,159.96,160.09,158.67,159.46,1036537.0,143.6221,143.7388,142.4639,143.1732,1036537.0
2021-05-19 10:30:00,159.44,159.69,158.64,159.64,767465.0,143.1552,143.3797,142.4369,143.3348,767465.0
2021-05-19 11:00:00,159.64,160.15,159.28,160.12,489594.0,143.3348,143.7927,143.0116,143.7658,489594.0
2021-05-19 11:30:00,160.13,160.34,159.54,160.26,406221.0,143.7747,143.9633,143.245,143.8915,406221.0
2021-05-19 12:00:00,160.26,160.56,159.99,160.38,316774.0,143.8915,144.1608,143.649,143.9992,316774.0
2021-05-19 12:30:00,160.4,160.73,160.3,160.63,299897.0,144.0172,144.3135,143.9274,144.2237,299897.0
2021-05-19 13:00:00,160.65,161.16,160.55,160.74,397393.0,144.2416,144.6995,144.1518,144.3224,397393.0
2021-05-19 13:30:00,160.74,160.81,160.44,160.63,286376.0,144.3224,144.3853,144.0531,144.2237,286376.0
2021-05-19 14:00:00,160.62,160.89,159.67,160.54,530780.0,144.2147,144.4571,143.3617,144.1429,530780.0
2021-05-19 14:30:00,160.53,160.8,159.73,159.81,499554.0,144.1339,144.3763,143.4156,143.4874,499554.0
2021-05-19 15:00:00,159.8,160.81,159.7,160.66,615258.0,143.4784,144.3853,143.3887,144.2506,615258.0
2021-05-19 15:30:00,160.66,161.15,160.14,161.11,1110263.0,144.2506,144.6906,143.7837,144.6546,1110263.0
2021-05-20 09:30:00,160.83,161.22,159.52,160.52,1010792.0,144.4032,144.7534,143.227,144.1249,1010792.0
2021-05-20 10:00:00,160.52,160.89,160.05,160.73,681906.0,144.1249,144.4571,143.7029,144.3135,681906.0
2021-05-20 10:30:00,160.76,161.24,160.48,161.02,428083.0,144.3404,144.7714,144.089,144.5738,428083.0
2021-05-20 11:00:00,161.03,161.3,160.93,161.22,340206.0,144.5828,144.8252,144.493,144.7534,340206.0
2021-05-20 11:30:00,161.21,161.71,161.18,161.42,489339.0,144.7444,145.1934,144.7175,144.933,489339.0
2021-05-20 12:00:00,161.43,161.43,160.77,160.79,404548.0,144.942,144.942,144.3494,144.3673,404548.0
2021-05-20 12:30:00,160.79,160.89,160.22,160.66,481855.0,144.3673,144.4571,143.8555,144.2506,481855.0
2021-05-20 13:00:00,160.65,161.08,160.53,160.89,342558.0,144.2416,144.6277,144.1339,144.4571,342558.0
2021-05-20 13:30:00,160.9,161.05,160.53,160.7,572421.0,144.4661,144.6008,144.1339,144.2865,572421.0
2021-05-20 14:00:00,160.7,161.23,160.59,161.23,388952.0,144.2865,144.7624,144.1878,144.7624,388952.0
2021-05-20 14:30:00,161.25,161.3,160.86,160.93,684962.0,144.7803,144.8252,144.4302,144.493,684962.0
2021-05-20 15:00:00,160.94,161.86,160.83,161.76,499565.0,144.502,145.328,144.4032,145.2383,499565.0
2021-05-20 15:30:00,161.74,161.77,160.52,160.84,1224582.0,145.2203,145.2472,144.1249,144.4122,1224582.0
2021-05-21 09:30:00,161.34,162.99,160.94,162.83,1258422.0,144.8612,146.3426,144.502,146.199,1258422.0
2021-05-21 10:00:00,162.79,162.8,161.99,162.21,512838.0,146.1631,146.172,145.4448,145.6423,512838.0
2021-05-21 10:30:00,162.22,163.01,162.18,162.98,526908.0,145.6513,146.3606,145.6154,146.3337,526908.0
2021-05-21 11:00:00,162.99,163.23,162.69,162.78,558314.0,146.3426,146.5581,146.0733,146.1541,558314.0
2021-05-21 11:30:00,162.76,163.07,162.66,162.87,347926.0,146.1361,146.4145,146.0463,146.2349,347926.0
2021-05-21 12:00:00,162.87,162.87,162.28,162.39,448913.0,146.2349,146.2349,145.7051,145.8039,448913.0
2021-05-21 12:30:00,162.39,162.53,161.79,161.88,342154.0,145.8039,145.9296,145.2652,145.346,342154.0
2021-05-21 13:00:00,161.88,162.51,161.82,162.48,315202.0,145.346,145.9117,145.2921,145.8847,315202.0
2021-05-21 13:30:00,162.49,162.77,162.37,162.58,266413.0,145.8937,146.1451,145.786,145.9745,266413.0
2021-05-21 14:00:00,162.59,162.94,162.52,162.74,314562.0,145.9835,146.2977,145.9206,146.1182,314562.0
2021-05-21 14:30:00,162.75,162.99,162.51,162.94,386232.0,146.1271,146.3426,145.9117,146.2977,386232.0
2021-05-21 15:00:00,162.94,163.18,162.82,163.12,421750.0,146.2977,146.5132,146.19,146.4594,421750.0
2021-05-21 15:30:00,163.12,163.12,162.55,162.7,1042990.0,146.4594,146.4594,145.9476,146.0822,1042990.0
2021-05-24 09:30:00,163.36,163.75,162.11,163.34,975638.0,146.6748,147.025,145.5525,146.6569,975638.0
2021-05-24 10:00:00,163.33,163.6,162.76,163.31,535911.0,146.6479,146.8903,146.1361,146.6299,535911.0
2021-05-24 10:30:00,163.32,163.6,163.11,163.41,463794.0,146.6389,146.8903,146.4504,146.7197,463794.0
2021-05-24 11:00:00,163.41,163.54,163.07,163.51,340255.0,146.7197,146.8365,146.4145,146.8095,340255.0
2021-05-24 11:30:00,163.51,163.76,163.25,163.31,488445.0,146.8095,147.034,146.5761,146.6299,488445.0
2021-05-24 12:00:00,163.31,163.44,163.13,163.2,253588.0,146.6299,146.7467,146.4683,146.5312,253588.0
2021-05-24 12:30:00,163.21,163.76,163.2,163.7,275766.0,146.5402,147.034,146.5312,146.9801,275766.0
2021-05-24 13:00:00,163.71,163.92,163.6,163.9,242062.0,146.9891,147.1776,146.8903,147.1597,242062.0
2021-05-24 13:30:00,163.9,164.0,163.78,163.89,272645.0,147.1597,147.2495,147.0519,147.1507,272645.0
2021-05-24 14:00:00,163.89,164.0,163.74,163.89,324896.0,147.1507,147.2495,147.016,147.1507,324896.0
2021-05-24 14:30:00,163.9,164.0,163.72,163.89,319922.0,147.1597,147.2495,146.9981,147.1507,319922.0
2021-05-24 15:00:00,163.89,164.12,163.87,164.05,384954.0,147.1507,147.3572,147.1327,147.2944,384954.0
2021-05-24 15:30:00,164.05,164.23,163.47,163.54,996891.0,147.2944,147.456,146.7736,146.8365,996891.0
2021-05-25 09:30:00,163.85,165.7,163.68,164.37,1357571.0,147.1148,148.7758,146.9622,147.5817,1357571.0
2021-05-25 10:00:00,164.39,164.56,163.76,163.99,737833.0,147.5996,147.7523,147.034,147.2405,737833.0
2021-05-25 10:30:00,164.0,164.2,163.83,164.02,492405.0,147.2495,147.429,147.0968,147.2674,492405.0
2021-05-25 11:00:00,164.03,164.04,163.31,163.36,602205.0,147.2764,147.2854,146.6299,146.6748,602205.0
2021-05-25 11:30:00,163.34,163.38,163.02,163.37,379703.0,146.6569,146.6928,146.3696,146.6838,379703.0
2021-05-25 12:00:00,163.37,164.07,163.37,164.03,382307.0,146.6838,147.3123,146.6838,147.2764,382307.0
2021-05-25 12:30:00,164.02,164.02,163.75,163.91,375477.0,147.2674,147.2674,147.025,147.1687,375477.0
2021-05-25 13:00:00,163.9,163.99,163.5,163.81,414711.0,147.1597,147.2405,146.8005,147.0789,414711.0
2021-05-25 13:30:00,163.8,163.83,163.24,163.36,318369.0,147.0699,147.0968,146.5671,146.6748,318369.0
2021-05-25 14:00:00,163.37,163.39,162.92,163.06,428995.0,146.6838,146.7018,146.2798,146.4055,428995.0
2021-05-25 14:30:00,163.05,163.2,162.71,162.73,391894.0,146.3965,146.5312,146.0912,146.1092,391894.0
2021-05-25 15:00:00,162.72,162.8,162.34,162.59,676086.0,146.1002,146.172,145.759,145.9835,676086.0
2021-05-25 15:30:00,162.61,162.63,161.56,161.88,1736619.0,146.0014,146.0194,145.0587,145.346,1736619.0
2021-05-26 09:30:00,163.57,163.74,161.3,161.8,1408587.0,146.8634,147.016,144.8252,145.2742,1408587.0
2021-05-26 10:00:00,161.82,162.84,161.8,162.56,841081.0,145.2921,146.2079,145.2742,145.9565,841081.0
2021-05-26 10:30:00,162.57,162.9,162.38,162.65,466261.0,145.9655,146.2618,145.7949,146.0374,466261.0
2021-05-26 11:00:00,162.67,162.88,162.15,162.51,455076.0,146.0553,146.2439,145.5884,145.9117,455076.0
2021-05-26 11:30:00,162.51,162.92,162.4,162.77,520043.0,145.9117,146.2798,145.8129,146.1451,520043.0
2021-05-26 12:00:00,162.78,162.81,162.39,162.46,380970.0,146.1541,146.181,145.8039,145.8668,380970.0
2021-05-26 12:30:00,162.47,162.62,162.35,162.62,400650.0,145.8757,146.0104,145.768,146.0104,400650.0
2021-05-26 13:00:00,162.63,162.89,162.4,162.73,321250.0,146.0194,146.2528,145.8129,146.1092,321250.0
2021-05-26 13:30:00,162.74,162.76,162.12,162.22,356613.0,146.1182,146.1361,145.5615,145.6513,356613.0
2021-05-26 14:00:00,162.22,162.48,162.11,162.44,456119.0,145.6513,145.8847,145.5525,145.8488,456119.0
2021-05-26 14:30:00,162.44,162.5,162.13,162.21,287787.0,145.8488,145.9027,145.5705,145.6423,287787.0
2021-05-26 15:00:00,162.22,162.38,162.04,162.15,740761.0,145.6513,145.7949,145.4897,145.5884,740761.0
2021-05-26 15:30:00,162.15,162.26,161.74,161.87,1181905.0,145.5884,145.6872,145.2203,145.337,1181905.0
2021-05-27 09:30:00,163.93,164.75,163.77,164.18,1444873.0,147.1866,147.9229,147.043,147.4111,1444873.0
2021-05-27 10:00:00,164.19,164.25,163.32,163.41,569605.0,147.4201,147.4739,146.6389,146.7197,569605.0
2021-05-27 10:30:00,163.41,163.46,162.68,162.88,484529.0,146.7197,146.7646,146.0643,146.2439,484529.0
2021-05-27 11:00:00,162.89,163.23,162.69,162.75,427649.0,146.2528,146.5581,146.0733,146.1271,427649.0
2021-05-27 11:30:00,162.72,163.3,162.57,163.17,459734.0,146.1002,146.621,145.9655,146.5042,459734.0
2021-05-27 12:00:00,163.16,163.49,163.11,163.36,306952.0,146.4953,146.7916,146.4504,146.6748,306952.0
2021-05-27 12:30:00,163.35,163.4,162.91,162.97,189566.0,146.6659,146.7108,146.2708,146.3247,189566.0
2021-05-27 13:00:00,162.96,163.07,162.82,162.93,223712.0,146.3157,146.4145,146.19,146.2888,223712.0
2021-05-27 13:30:00,162.93,162.98,162.65,162.94,257840.0,146.2888,146.3337,146.0374,146.2977,257840.0
2021-05-27 14:00:00,162.92,163.1,162.79,163.09,307485.0,146.2798,146.4414,146.1631,146.4324,307485.0
2021-05-27 14:30:00,163.07,163.3,162.88,163.28,330681.0,146.4145,146.621,146.2439,146.603,330681.0
2021-05-27 15:00:00,163.28,163.67,163.1,163.64,387769.0,146.603,146.9532,146.4414,146.9262,387769.0
2021-05-27 15:30:00,163.65,164.74,163.6,164.13,1962321.0,146.9352,147.9139,146.8903,147.3662,1962321.0
2021-05-28 09:30:00,164.68,164.94,163.26,163.95,1039945.0,147.86,148.0935,146.5851,147.2046,1039945.0
2021-05-28 10:00:00,163.95,164.37,163.33,163.63,719904.0,147.2046,147.5817,146.6479,146.9173,719904.0
2021-05-28 10:30:00,163.63,163.85,163.5,163.78,443651.0,146.9173,147.1148,146.8005,147.0519,443651.0
2021-05-28 11:00:00,163.77,164.12,163.71,163.99,296657.0,147.043,147.3572,146.9891,147.2405,296657.0
2021-05-28 11:30:00,164.0,164.06,163.77,163.88,279616.0,147.2495,147.3033,147.043,147.1417,279616.0
2021-05-28 12:00:00,163.86,164.37,163.81,164.18,403774.0,147.1238,147.5817,147.0789,147.4111,403774.0
2021-05-28 12:30:00,164.17,164.18,163.84,163.85,281095.0,147.4021,147.4111,147.1058,147.1148,281095.0
2021-05-28 13:00:00,163.83,164.16,163.76,164.09,333808.0,147.0968,147.3931,147.034,147.3303,333808.0
2021-05-28 13:30:00,164.1,164.55,164.09,164.44,364071.0,147.3393,147.7433,147.3303,147.6445,364071.0
2021-05-28 14:00:00,164.45,164.56,164.25,164.38,385625.0,147.6535,147.7523,147.4739,147.5907,385625.0
2021-05-28 14:30:00,164.38,164.42,164.11,164.14,351665.0,147.5907,147.6266,147.3482,147.3752,351665.0
2021-05-28 15:00:00,164.13,164.58,164.13,164.49,299833.0,147.3662,147.7702,147.3662,147.6894,299833.0
2021-05-28 15:30:00,164.48,164.6,164.2,164.28,1124548.0,147.6804,147.7882,147.429,147.5009,1124548.0
2021-06-01 09:30:00,165.9,166.7,165.48,165.86,1509410.0,148.9554,149.6737,148.5783,148.9195,1509410.0
2021-06-01 10:00:00,165.86,166.47,165.85,166.24,663926.0,148.9195,149.4672,148.9105,149.2607,663926.0
2021-06-01 10:30:00,166.26,166.91,166.23,166.4,634355.0,149.2786,149.8623,149.2517,149.4043,634355.0
2021-06-01 11:00:00,166.4,166.58,166.05,166.26,446877.0,149.4043,149.566,149.0901,149.2786,446877.0
2021-06-01 11:30:00,166.26,166.51,166.09,166.29,321400.0,149.2786,149.5031,149.126,149.3056,321400.0
2021-06-01 12:00:00,166.29,166.35,166.0,166.16,284609.0,149.3056,149.3594,149.0452,149.1889,284609.0
2021-06-01 12:30:00,166.17,166.26,165.97,166.04,200903.0,149.1978,149.2786,149.0183,149.0811,200903.0
2021-06-01 13:00:00,166.04,166.05,165.74,165.88,335442.0,149.0811,149.0901,148.8118,148.9375,335442.0
2021-06-01 13:30:00,165.88,165.97,165.56,165.59,251183.0,148.9375,149.0183,148.6501,148.6771,251183.0
2021-06-01 14:00:00,165.57,165.98,165.54,165.95,257994.0,148.6591,149.0272,148.6322,149.0003,257994.0
2021-06-01 14:30:00,165.95,166.11,165.87,166.07,271669.0,149.0003,149.144,148.9285,149.108,271669.0
2021-06-01 15:00:00,166.07,166.11,165.9,165.94,276202.0,149.108,149.144,148.9554,148.9913,276202.0
2021-06-01 15:30:00,165.93,166.1,165.66,166.05,766122.0,148.9823,149.135,148.7399,149.0901,766122.0
2021-06-02 09:30:00,167.23,167.44,165.53,166.35,933595.0,150.1496,150.3381,148.6232,149.3594,933595.0
2021-06-02 10:00:00,166.35,166.89,166.32,166.72,456483.0,149.3594,149.8443,149.3325,149.6917,456483.0
2021-06-02 10:30:00,166.73,167.03,166.53,166.76,369999.0,149.7006,149.97,149.5211,149.7276,369999.0
2021-06-02 11:00:00,166.77,167.02,166.61,166.84,351117.0,149.7365,149.961,149.5929,149.7994,351117.0
2021-06-02 11:30:00,166.84,166.91,166.33,166.4,335040.0,149.7994,149.8623,149.3415,149.4043,335040.0
2021-06-02 12:00:00,166.42,166.42,165.88,165.88,418327.0,149.4223,149.4223,148.9375,148.9375,418327.0
2021-06-02 12:30:00,165.88,166.3,165.55,165.93,458285.0,148.9375,149.3146,148.6412,148.9823,458285.0
2021-06-02 13:00:00,165.95,165.99,165.54,165.61,389017.0,149.0003,149.0362,148.6322,148.695,389017.0
2021-06-02 13:30:00,165.6,165.9,165.54,165.7,345562.0,148.6861,148.9554,148.6322,148.7758,345562.0
2021-06-02 14:00:00,165.7,166.19,165.69,166.01,469648.0,148.7758,149.2158,148.7669,149.0542,469648.0
2021-06-02 14:30:00,166.0,166.1,165.91,166.09,426378.0,149.0452,149.135,148.9644,149.126,426378.0
2021-06-02 15:00:00,166.09,166.22,165.91,165.95,513059.0,149.126,149.2427,148.9644,149.0003,513059.0
2021-06-02 15:30:00,165.95,166.17,165.73,166.11,1040378.0,149.0003,149.1978,148.8028,149.144,1040378.0
2021-06-03 09:30:00,165.41,166.38,164.66,166.2,1232085.0,148.5155,149.3864,147.8421,149.2248,1232085.0
2021-06-03 10:00:00,166.18,166.52,165.97,166.31,589438.0,149.2068,149.5121,149.0183,149.3235,589438.0
2021-06-03 10:30:00,166.3,166.72,166.06,166.64,490436.0,149.3146,149.6917,149.0991,149.6198,490436.0
2021-06-03 11:00:00,166.64,167.02,166.38,166.96,528194.0,149.6198,149.961,149.3864,149.9071,528194.0
2021-06-03 11:30:00,166.96,167.22,166.86,167.06,400192.0,149.9071,150.1406,149.8174,149.9969,400192.0
2021-06-03 12:00:00,167.06,167.25,166.99,167.11,343836.0,149.9969,150.1675,149.9341,150.0418,343836.0
2021-06-03 12:30:00,167.11,167.21,166.67,166.71,655267.0,150.0418,150.1316,149.6468,149.6827,655267.0
2021-06-03 13:00:00,166.71,166.87,166.47,166.68,533631.0,149.6827,149.8263,149.4672,149.6557,533631.0
2021-06-03 13:30:00,166.69,166.74,166.28,166.28,560860.0,149.6647,149.7096,149.2966,149.2966,560860.0
2021-06-03 14:00:00,166.29,166.38,166.02,166.13,319177.0,149.3056,149.3864,149.0632,149.1619,319177.0
2021-06-03 14:30:00,166.16,166.17,165.78,165.88,431196.0,149.1889,149.1978,148.8477,148.9375,431196.0
2021-06-03 15:00:00,165.87,166.25,165.8,166.23,539833.0,148.9285,149.2697,148.8656,149.2517,539833.0
2021-06-03 15:30:00,166.22,166.48,165.92,166.17,644555.0,149.2427,149.4762,148.9734,149.1978,644555.0
2021-06-04 09:30:00,166.21,166.45,165.12,165.51,880424.0,149.2337,149.4492,148.2551,148.6052,880424.0
2021-06-04 10:00:00,165.5,165.76,165.06,165.64,548179.0,148.5963,148.8297,148.2012,148.722,548179.0
2021-06-04 10:30:00,165.67,165.78,165.13,165.75,408185.0,148.7489,148.8477,148.2641,148.8207,408185.0
2021-06-04 11:00:00,165.76,165.8,165.28,165.35,478909.0,148.8297,148.8656,148.3987,148.4616,478909.0
2021-06-04 11:30:00,165.36,165.42,165.03,165.11,342343.0,148.4706,148.5244,148.1743,148.2461,342343.0
2021-06-04 12:00:00,165.12,165.5,165.11,165.45,236617.0,148.2551,148.5963,148.2461,148.5514,236617.0
2021-06-04 12:30:00,165.46,165.86,165.42,165.85,291048.0,148.5603,148.9195,148.5244,148.9105,291048.0
2021-06-04 13:00:00,165.85,166.1,165.85,166.02,281013.0,148.9105,149.135,148.9105,149.0632,281013.0
2021-06-04 13:30:00,166.04,166.19,165.9,166.08,302246.0,149.0811,149.2158,148.9554,149.117,302246.0
2021-06-04 14:00:00,166.08,166.26,165.93,166.13,346481.0,149.117,149.2786,148.9823,149.1619,346481.0
2021-06-04 14:30:00,166.12,166.29,166.08,166.21,336194.0,149.1529,149.3056,149.117,149.2337,336194.0
2021-06-04 15:00:00,166.2,166.46,166.12,166.42,311743.0,149.2248,149.4582,149.1529,149.4223,311743.0
2021-06-04 15:30:00,166.42,166.67,166.36,166.46,826005.0,149.4223,149.6468,149.3684,149.4582,826005.0
2021-06-07 09:30:00,167.0,167.1,165.84,165.92,714992.0,149.9431,150.0328,148.9015,148.9734,714992.0
2021-06-07 10:00:00,165.93,165.93,165.55,165.69,474170.0,148.9823,148.9823,148.6412,148.7669,474170.0
2021-06-07 10:30:00,165.68,165.69,165.23,165.25,618656.0,148.7579,148.7669,148.3538,148.3718,618656.0
2021-06-07 11:00:00,165.26,165.49,165.14,165.32,370036.0,148.3808,148.5873,148.273,148.4346,370036.0
2021-06-07 11:30:00,165.34,165.58,165.2,165.56,230302.0,148.4526,148.6681,148.3269,148.6501,230302.0
2021-06-07 12:00:00,165.56,165.79,165.54,165.65,280906.0,148.6501,148.8566,148.6322,148.7309,280906.0
2021-06-07 12:30:00,165.66,165.9,165.61,165.74,198652.0,148.7399,148.9554,148.695,148.8118,198652.0
2021-06-07 13:00:00,165.76,165.84,165.53,165.71,231168.0,148.8297,148.9015,148.6232,148.7848,231168.0
2021-06-07 13:30:00,165.7,165.8,165.57,165.67,193379.0,148.7758,148.8656,148.6591,148.7489,193379.0
2021-06-07 14:00:00,165.66,165.75,165.39,165.44,227918.0,148.7399,148.8207,148.4975,148.5424,227918.0
2021-06-07 14:30:00,165.45,165.64,165.38,165.55,227884.0,148.5514,148.722,148.4885,148.6412,227884.0
2021-06-07 15:00:00,165.55,165.72,165.5,165.66,264843.0,148.6412,148.7938,148.5963,148.7399,264843.0
2021-06-07 15:30:00,165.67,165.75,165.51,165.65,693300.0,148.7489,148.8207,148.6052,148.7309,693300.0
2021-06-08 09:30:00,164.49,164.9,163.16,163.58,1298339.0,147.6894,148.0575,146.4953,146.8724,1298339.0
2021-06-08 10:00:00,163.58,164.5,163.54,164.5,605595.0,146.8724,147.6984,146.8365,147.6984,605595.0
2021-06-08 10:30:00,164.5,164.85,164.36,164.72,378031.0,147.6984,148.0127,147.5727,147.8959,378031.0
2021-06-08 11:00:00,164.73,164.92,164.37,164.64,385583.0,147.9049,148.0755,147.5817,147.8241,385583.0
2021-06-08 11:30:00,164.61,165.44,164.6,165.4,418181.0,147.7972,148.5424,147.7882,148.5065,418181.0
2021-06-08 12:00:00,165.4,165.65,165.28,165.49,290236.0,148.5065,148.7309,148.3987,148.5873,290236.0
2021-06-08 12:30:00,165.49,165.57,165.19,165.32,482915.0,148.5873,148.6591,148.3179,148.4346,482915.0
2021-06-08 13:00:00,165.33,165.76,165.32,165.38,275862.0,148.4436,148.8297,148.4346,148.4885,275862.0
2021-06-08 13:30:00,165.35,165.49,165.16,165.34,195217.0,148.4616,148.5873,148.291,148.4526,195217.0
2021-06-08 14:00:00,165.36,165.43,165.15,165.33,272848.0,148.4706,148.5334,148.282,148.4436,272848.0
2021-06-08 14:30:00,165.33,165.36,165.09,165.15,237289.0,148.4436,148.4706,148.2281,148.282,237289.0
2021-06-08 15:00:00,165.15,165.37,165.12,165.21,424369.0,148.282,148.4795,148.2551,148.3359,424369.0
2021-06-08 15:30:00,165.2,165.37,164.96,165.0,804865.0,148.3269,148.4795,148.1114,148.1473,804865.0
2021-06-09 09:30:00,164.14,164.22,162.28,162.53,1798191.0,147.3752,147.447,145.7051,145.9296,1798191.0
2021-06-09 10:00:00,162.54,163.4,162.54,163.34,992117.0,145.9386,146.7108,145.9386,146.6569,992117.0
2021-06-09 10:30:00,163.37,163.89,163.19,163.79,617664.0,146.6838,147.1507,146.5222,147.0609,617664.0
2021-06-09 11:00:00,163.79,163.92,163.53,163.57,376308.0,147.0609,147.1776,146.8275,146.8634,376308.0
2021-06-09 11:30:00,163.58,163.8,163.46,163.69,381002.0,146.8724,147.0699,146.7646,146.9711,381002.0
2021-06-09 12:00:00,163.68,163.68,163.05,163.1,336991.0,146.9622,146.9622,146.3965,146.4414,336991.0
2021-06-09 12:30:00,163.09,163.11,162.87,162.98,262073.0,146.4324,146.4504,146.2349,146.3337,262073.0
2021-06-09 13:00:00,162.98,162.98,162.76,162.81,299914.0,146.3337,146.3337,146.1361,146.181,299914.0
2021-06-09 13:30:00,162.82,162.91,162.75,162.78,245136.0,146.19,146.2708,146.1271,146.1541,245136.0
2021-06-09 14:00:00,162.78,163.16,162.75,163.14,345814.0,146.1541,146.4953,146.1271,146.4773,345814.0
2021-06-09 14:30:00,163.13,163.22,162.89,162.93,401434.0,146.4683,146.5491,146.2528,146.2888,401434.0
2021-06-09 15:00:00,162.93,163.14,162.87,162.91,439324.0,146.2888,146.4773,146.2349,146.2708,439324.0
2021-06-09 15:30:00,162.9,163.22,162.84,162.94,1210393.0,146.2618,146.5491,146.2079,146.2977,1210393.0
2021-06-10 09:30:00,164.36,165.24,162.91,163.17,1295561.0,147.5727,148.3628,146.2708,146.5042,1295561.0
2021-06-10 10:00:00,163.17,163.41,162.12,162.18,902171.0,146.5042,146.7197,145.5615,145.6154,902171.0
2021-06-10 10:30:00,162.18,162.24,161.5,161.89,1004346.0,145.6154,145.6692,145.0048,145.355,1004346.0
2021-06-10 11:00:00,161.88,162.04,161.66,161.74,377126.0,145.346,145.4897,145.1485,145.2203,377126.0
2021-06-10 11:30:00,161.73,161.93,161.57,161.76,451321.0,145.2113,145.3909,145.0677,145.2383,451321.0
2021-06-10 12:00:00,161.77,161.87,161.42,161.64,355487.0,145.2472,145.337,144.933,145.1305,355487.0
2021-06-10 12:30:00,161.64,161.81,161.51,161.55,277614.0,145.1305,145.2832,145.0138,145.0497,277614.0
2021-06-10 13:00:00,161.55,161.68,161.44,161.45,386983.0,145.0497,145.1664,144.9509,144.9599,386983.0
2021-06-10 13:30:00,161.45,161.62,161.42,161.5,381239.0,144.9599,145.1126,144.933,145.0048,381239.0
2021-06-10 14:00:00,161.5,161.72,161.44,161.48,377554.0,145.0048,145.2023,144.9509,144.9869,377554.0
2021-06-10 14:30:00,161.49,161.57,161.39,161.44,356779.0,144.9958,145.0677,144.906,144.9509,356779.0
2021-06-10 15:00:00,161.44,161.45,160.74,160.82,684753.0,144.9509,144.9599,144.3224,144.3943,684753.0
2021-06-10 15:30:00,160.82,160.99,160.31,160.4,1359019.0,144.3943,144.5469,143.9364,144.0172,1359019.0
2021-06-11 09:30:00,160.43,161.2,159.98,160.04,1157280.0,144.0441,144.7355,143.6401,143.6939,1157280.0
2021-06-11 10:00:00,160.05,160.52,159.22,159.27,1083604.0,143.7029,144.1249,142.9577,143.0026,1083604.0
2021-06-11 10:30:00,159.27,159.96,159.06,159.65,968931.0,143.0026,143.6221,142.814,143.3438,968931.0
2021-06-11 11:00:00,159.64,159.99,159.34,159.58,729533.0,143.3348,143.649,143.0654,143.2809,729533.0
2021-06-11 11:30:00,159.58,160.06,159.49,159.94,684098.0,143.2809,143.7119,143.2001,143.6041,684098.0
2021-06-11 12:00:00,159.93,160.03,159.34,159.45,545108.0,143.5952,143.685,143.0654,143.1642,545108.0
2021-06-11 12:30:00,159.43,159.77,159.35,159.73,398317.0,143.1462,143.4515,143.0744,143.4156,398317.0
2021-06-11 13:00:00,159.73,160.08,159.67,159.92,459404.0,143.4156,143.7298,143.3617,143.5862,459404.0
2021-06-11 13:30:00,159.91,160.05,159.8,159.89,344128.0,143.5772,143.7029,143.4784,143.5593,344128.0
2021-06-11 14:00:00,159.9,159.97,159.75,159.87,350342.0,143.5682,143.6311,143.4336,143.5413,350342.0
2021-06-11 14:30:00,159.87,159.98,159.78,159.89,363301.0,143.5413,143.6401,143.4605,143.5593,363301.0
2021-06-11 15:00:00,159.89,160.07,159.81,159.87,621854.0,143.5593,143.7209,143.4874,143.5413,621854.0
2021-06-11 15:30:00,159.87,160.33,159.77,160.31,1151619.0,143.5413,143.9543,143.4515,143.9364,1151619.0
2021-06-14 09:30:00,160.05,160.33,159.35,159.47,1451477.0,143.7029,143.9543,143.0744,143.1822,1451477.0
2021-06-14 10:00:00,159.48,159.85,159.31,159.52,528265.0,143.1911,143.5233,143.0385,143.227,528265.0
2021-06-14 10:30:00,159.52,159.8,159.42,159.55,427306.0,143.227,143.4784,143.1373,143.254,427306.0
2021-06-14 11:00:00,159.56,159.72,157.41,157.59,3426708.0,143.263,143.4066,141.3326,141.4942,3426708.0
2021-06-14 11:30:00,157.58,158.04,157.02,157.68,1590029.0,141.4852,141.8982,140.9824,141.575,1590029.0
2021-06-14 12:00:00,157.68,157.92,157.4,157.91,1179655.0,141.575,141.7905,141.3236,141.7815,1179655.0
2021-06-14 12:30:00,157.91,157.93,157.58,157.75,579946.0,141.7815,141.7994,141.4852,141.6378,579946.0
2021-06-14 13:00:00,157.75,158.02,157.59,157.97,469862.0,141.6378,141.8803,141.4942,141.8354,469862.0
2021-06-14 13:30:00,157.97,157.99,157.45,157.49,385302.0,141.8354,141.8533,141.3685,141.4044,385302.0
2021-06-14 14:00:00,157.49,157.55,156.92,156.95,635290.0,141.4044,141.4583,140.8926,140.9195,635290.0
2021-06-14 14:30:00,156.95,157.12,156.69,156.92,1012447.0,140.9195,141.0722,140.6861,140.8926,1012447.0
2021-06-14 15:00:00,156.91,157.12,156.65,156.77,970075.0,140.8836,141.0722,140.6502,140.7579,970075.0
2021-06-14 15:30:00,156.76,157.59,156.72,157.59,1837290.0,140.7489,141.4942,140.713,141.4942,1837290.0
2021-06-15 09:30:00,156.62,156.92,154.95,155.0,3806197.0,140.6232,140.8926,139.1238,139.1687,3806197.0
2021-06-15 10:00:00,155.0,155.12,154.47,154.88,2138311.0,139.1687,139.2764,138.6928,139.061,2138311.0
2021-06-15 10:30:00,154.9,155.26,154.55,154.56,1276699.0,139.0789,139.4022,138.7647,138.7736,1276699.0
2021-06-15 11:00:00,154.55,154.81,154.4,154.69,1156875.0,138.7647,138.9981,138.63,138.8904,1156875.0
2021-06-15 11:30:00,154.68,154.69,154.13,154.39,1039058.0,138.8814,138.8904,138.3876,138.621,1039058.0
2021-06-15 12:00:00,154.38,154.62,154.27,154.55,974714.0,138.612,138.8275,138.5133,138.7647,974714.0
2021-06-15 12:30:00,154.53,154.92,154.53,154.88,1176297.0,138.7467,139.0969,138.7467,139.061,1176297.0
2021-06-15 13:00:00,154.88,154.98,154.7,154.86,855179.0,139.061,139.1507,138.8993,139.043,855179.0
2021-06-15 13:30:00,154.86,155.14,154.81,155.07,880906.0,139.043,139.2944,138.9981,139.2316,880906.0
2021-06-15 14:00:00,155.08,155.4,155.05,155.1,1085427.0,139.2405,139.5279,139.2136,139.2585,1085427.0
2021-06-15 14:30:00,155.11,155.45,155.01,155.35,892580.0,139.2675,139.5727,139.1777,139.483,892580.0
2021-06-15 15:00:00,155.35,155.81,155.21,155.69,955371.0,139.483,139.896,139.3573,139.7882,955371.0
2021-06-15 15:30:00,155.68,155.68,154.85,155.3,2490199.0,139.7793,139.7793,139.034,139.4381,2490199.0
2021-06-16 09:30:00,154.73,155.19,153.34,153.53,1996769.0,138.9263,139.3393,137.6783,137.8488,1996769.0
2021-06-16 10:00:00,153.52,153.57,153.11,153.45,1336675.0,137.8399,137.8848,137.4717,137.777,1336675.0
2021-06-16 10:30:00,153.46,154.25,153.38,153.88,1188499.0,137.786,138.4953,137.7142,138.1631,1188499.0
2021-06-16 11:00:00,153.87,154.23,153.84,154.08,920418.0,138.1541,138.4774,138.1272,138.3427,920418.0
2021-06-16 11:30:00,154.07,154.73,154.0,154.6,776514.0,138.3337,138.9263,138.2708,138.8096,776514.0
2021-06-16 12:00:00,154.61,154.98,154.57,154.86,563477.0,138.8185,139.1507,138.7826,139.043,563477.0
2021-06-16 12:30:00,154.87,154.87,153.94,154.14,657876.0,139.052,139.052,138.217,138.3965,657876.0
2021-06-16 13:00:00,154.14,154.22,153.54,153.62,782444.0,138.3965,138.4684,137.8578,137.9297,782444.0
2021-06-16 13:30:00,153.61,154.38,153.49,154.31,684006.0,137.9207,138.612,137.8129,138.5492,684006.0
2021-06-16 14:00:00,154.28,157.62,153.65,156.56,3869918.0,138.5222,141.5211,137.9566,140.5694,3869918.0
2021-06-16 14:30:00,156.53,156.9,155.77,156.23,1809879.0,140.5424,140.8746,139.8601,140.2731,1809879.0
2021-06-16 15:00:00,156.23,157.28,156.02,156.7,1323326.0,140.2731,141.2158,140.0845,140.6951,1323326.0
2021-06-16 15:30:00,156.7,157.05,156.22,156.28,2135108.0,140.6951,141.0093,140.2641,140.318,2135108.0
2021-06-17 09:30:00,157.1,157.46,154.81,154.91,2497307.0,141.0542,141.3774,138.9981,139.0879,2497307.0
2021-06-17 10:00:00,154.91,155.14,153.81,154.13,1461061.0,139.0879,139.2944,138.1002,138.3876,1461061.0
2021-06-17 10:30:00,154.14,154.5,153.52,153.56,1093372.0,138.3965,138.7198,137.8399,137.8758,1093372.0
2021-06-17 11:00:00,153.57,153.58,152.03,152.46,2060726.0,137.8848,137.8937,136.5021,136.8881,2060726.0
2021-06-17 11:30:00,152.45,153.01,151.76,151.93,1786131.0,136.8792,137.382,136.2596,136.4123,1786131.0
2021-06-17 12:00:00,151.91,152.13,151.29,151.48,1737768.0,136.3943,136.5918,135.8376,136.0082,1737768.0
2021-06-17 12:30:00,151.49,151.96,151.25,151.66,1477448.0,136.0172,136.4392,135.8017,136.1698,1477448.0
2021-06-17 13:00:00,151.66,152.24,151.54,151.94,1082611.0,136.1698,136.6906,136.0621,136.4212,1082611.0
2021-06-17 13:30:00,151.94,152.01,151.64,152.01,841254.0,136.4212,136.4841,136.1519,136.4841,841254.0
2021-06-17 14:00:00,152.01,152.16,151.61,151.62,1182330.0,136.4841,136.6188,136.125,136.1339,1182330.0
2021-06-17 14:30:00,151.63,151.76,151.34,151.53,1122416.0,136.1429,136.2596,135.8825,136.0531,1122416.0
2021-06-17 15:00:00,151.54,152.13,151.39,151.96,1138490.0,136.0621,136.5918,135.9274,136.4392,1138490.0
2021-06-17 15:30:00,151.96,152.26,151.64,151.78,2887440.0,136.4392,136.7086,136.1519,136.2776,2887440.0
2021-06-18 09:30:00,149.3,149.7,148.04,148.8,7603922.0,134.0509,134.41,132.9196,133.602,7603922.0
2021-06-18 10:00:00,148.8,149.23,147.81,147.92,2548604.0,133.602,133.988,132.7131,132.8118,2548604.0
2021-06-18 10:30:00,147.92,148.51,147.72,148.06,1697301.0,132.8118,133.3416,132.6323,132.9375,1697301.0
2021-06-18 11:00:00,148.06,149.0,147.97,148.56,1321705.0,132.9375,133.7815,132.8567,133.3865,1321705.0
2021-06-18 11:30:00,148.57,149.16,148.51,148.75,940763.0,133.3954,133.9252,133.3416,133.5571,940763.0
2021-06-18 12:00:00,148.73,148.73,148.25,148.34,866226.0,133.5391,133.5391,133.1081,133.1889,866226.0
2021-06-18 12:30:00,148.34,148.41,147.94,148.09,965287.0,133.1889,133.2518,132.8298,132.9645,965287.0
2021-06-18 13:00:00,148.09,148.13,147.85,147.87,881618.0,132.9645,133.0004,132.749,132.7669,881618.0
2021-06-18 13:30:00,147.88,148.08,147.63,147.81,1277739.0,132.7759,132.9555,132.5515,132.7131,1277739.0
2021-06-18 14:00:00,147.8,148.11,147.74,148.03,913011.0,132.7041,132.9824,132.6502,132.9106,913011.0
2021-06-18 14:30:00,148.03,148.05,147.56,147.68,1215297.0,132.9106,132.9286,132.4886,132.5964,1215297.0
2021-06-18 15:00:00,147.68,148.1,147.62,147.76,1258563.0,132.5964,132.9735,132.5425,132.6682,1258563.0
2021-06-18 15:30:00,147.75,148.32,147.72,147.88,3417954.0,132.6592,133.171,132.6323,132.7759,3417954.0
2021-06-21 09:30:00,149.08,150.85,149.02,149.4,2845650.0,133.8534,135.4426,133.7995,134.1407,2845650.0
2021-06-21 10:00:00,149.39,151.04,149.37,150.91,1487978.0,134.1317,135.6132,134.1137,135.4964,1487978.0
2021-06-21 10:30:00,150.91,151.21,150.63,150.92,824357.0,135.4964,135.7658,135.245,135.5054,824357.0
2021-06-21 11:00:00,150.95,150.97,149.95,150.28,846965.0,135.5324,135.5503,134.6345,134.9308,846965.0
2021-06-21 11:30:00,150.28,150.6,150.25,150.28,601796.0,134.9308,135.2181,134.9039,134.9308,601796.0
2021-06-21 12:00:00,150.28,150.57,150.07,150.13,518632.0,134.9308,135.1912,134.7422,134.7961,518632.0
2021-06-21 12:30:00,150.13,150.13,149.59,149.92,777689.0,134.7961,134.7961,134.3113,134.6076,777689.0
2021-06-21 13:00:00,149.92,150.06,149.82,150.02,543733.0,134.6076,134.7333,134.5178,134.6974,543733.0
2021-06-21 13:30:00,150.02,150.63,149.98,150.41,595499.0,134.6974,135.245,134.6614,135.0475,595499.0
2021-06-21 14:00:00,150.4,150.48,149.91,149.94,656570.0,135.0385,135.1104,134.5986,134.6255,656570.0
2021-06-21 14:30:00,149.94,149.94,149.56,149.64,874578.0,134.6255,134.6255,134.2843,134.3562,874578.0
2021-06-21 15:00:00,149.65,150.21,149.6,150.17,816342.0,134.3651,134.8679,134.3202,134.832,816342.0
2021-06-21 15:30:00,150.16,150.64,149.98,150.4,1806724.0,134.8231,135.254,134.6614,135.0385,1806724.0
2021-06-22 09:30:00,150.6,150.97,149.02,149.25,1834933.0,135.2181,135.5503,133.7995,134.006,1834933.0
2021-06-22 10:00:00,149.25,149.59,148.66,149.43,1191522.0,134.006,134.3113,133.4763,134.1676,1191522.0
2021-06-22 10:30:00,149.41,150.44,149.37,150.4,805437.0,134.1497,135.0745,134.1137,135.0385,805437.0
2021-06-22 11:00:00,150.41,150.58,150.09,150.19,657994.0,135.0475,135.2002,134.7602,134.85,657994.0
2021-06-22 11:30:00,150.19,150.42,149.94,150.09,321276.0,134.85,135.0565,134.6255,134.7602,321276.0
2021-06-22 12:00:00,150.09,150.4,150.09,150.12,356167.0,134.7602,135.0385,134.7602,134.7871,356167.0
2021-06-22 12:30:00,150.11,150.21,150.02,150.09,346839.0,134.7782,134.8679,134.6974,134.7602,346839.0
2021-06-22 13:00:00,150.09,150.47,150.08,150.46,414431.0,134.7602,135.1014,134.7512,135.0924,414431.0
2021-06-22 13:30:00,150.46,150.66,150.28,150.51,386776.0,135.0924,135.272,134.9308,135.1373,386776.0
2021-06-22 14:00:00,150.5,150.71,150.32,150.68,549755.0,135.1283,135.3169,134.9667,135.2899,549755.0
2021-06-22 14:30:00,150.67,150.92,150.58,150.66,859650.0,135.281,135.5054,135.2002,135.272,859650.0
2021-06-22 15:00:00,150.68,150.96,150.57,150.59,611962.0,135.2899,135.5413,135.1912,135.2091,611962.0
2021-06-22 15:30:00,150.6,150.74,150.06,150.21,1479925.0,135.2181,135.3438,134.7333,134.8679,1479925.0
2021-06-23 09:30:00,150.2,151.06,150.2,150.3,1372169.0,134.859,135.6311,134.859,134.9488,1372169.0
2021-06-23 10:00:00,150.3,150.72,150.09,150.39,735926.0,134.9488,135.3259,134.7602,135.0296,735926.0
2021-06-23 10:30:00,150.4,150.79,150.21,150.71,742894.0,135.0385,135.3887,134.8679,135.3169,742894.0
2021-06-23 11:00:00,150.7,150.84,150.45,150.55,462597.0,135.3079,135.4336,135.0834,135.1732,462597.0
2021-06-23 11:30:00,150.56,150.58,150.23,150.44,439006.0,135.1822,135.2002,134.8859,135.0745,439006.0
2021-06-23 12:00:00,150.44,150.92,150.39,150.89,500388.0,135.0745,135.5054,135.0296,135.4785,500388.0
2021-06-23 12:30:00,150.89,151.2,150.85,151.19,500480.0,135.4785,135.7568,135.4426,135.7478,500480.0
2021-06-23 13:00:00,151.19,151.67,151.19,151.51,684495.0,135.7478,136.1788,135.7478,136.0352,684495.0
2021-06-23 13:30:00,151.51,151.75,151.43,151.64,558638.0,136.0352,136.2507,135.9633,136.1519,558638.0
2021-06-23 14:00:00,151.64,152.04,151.47,151.81,768351.0,136.1519,136.511,135.9993,136.3045,768351.0
2021-06-23 14:30:00,151.81,151.85,151.55,151.65,584060.0,136.3045,136.3404,136.0711,136.1609,584060.0
2021-06-23 15:00:00,151.66,151.83,151.57,151.73,629401.0,136.1698,136.3225,136.089,136.2327,629401.0
2021-06-23 15:30:00,151.73,151.73,151.02,151.12,1520446.0,136.2327,136.2327,135.5952,135.685,1520446.0
2021-06-24 09:30:00,151.92,152.34,151.26,151.31,1309217.0,136.4033,136.7804,135.8107,135.8556,1309217.0
2021-06-24 10:00:00,151.33,152.29,151.22,152.18,747023.0,135.8736,136.7355,135.7748,136.6367,747023.0
2021-06-24 10:30:00,152.18,152.25,151.74,151.97,578377.0,136.6367,136.6996,136.2417,136.4482,578377.0
2021-06-24 11:00:00,151.99,152.42,151.93,152.18,482229.0,136.4661,136.8522,136.4123,136.6367,482229.0
2021-06-24 11:30:00,152.19,152.28,151.93,151.94,435338.0,136.6457,136.7265,136.4123,136.4212,435338.0
2021-06-24 12:00:00,151.94,152.14,151.74,152.0,522406.0,136.4212,136.6008,136.2417,136.4751,522406.0
2021-06-24 12:30:00,152.0,152.56,151.94,152.55,542869.0,136.4751,136.9779,136.4212,136.9689,542869.0
2021-06-24 13:00:00,152.55,152.83,152.46,152.56,669691.0,136.9689,137.2203,136.8881,136.9779,669691.0
2021-06-24 13:30:00,152.57,152.95,152.56,152.88,414320.0,136.9869,137.3281,136.9779,137.2652,414320.0
2021-06-24 14:00:00,152.88,153.0,152.73,152.84,609553.0,137.2652,137.373,137.1306,137.2293,609553.0
2021-06-24 14:30:00,152.84,152.94,152.71,152.81,474853.0,137.2293,137.3191,137.1126,137.2024,474853.0
2021-06-24 15:00:00,152.81,153.12,152.75,152.97,695653.0,137.2024,137.4807,137.1485,137.346,695653.0
2021-06-24 15:30:00,152.97,153.08,152.24,152.5,1759195.0,137.346,137.4448,136.6906,136.924,1759195.0
2021-06-25 09:30:00,152.71,153.86,151.66,153.82,2122591.0,137.1126,138.1451,136.1698,138.1092,2122591.0
2021-06-25 10:00:00,153.82,154.5,153.43,153.56,1135465.0,138.1092,138.7198,137.7591,137.8758,1135465.0
2021-06-25 10:30:00,153.52,153.73,153.34,153.55,593582.0,137.8399,138.0284,137.6783,137.8668,593582.0
2021-06-25 11:00:00,153.56,154.08,153.56,154.0,507429.0,137.8758,138.3427,137.8758,138.2708,507429.0
2021-06-25 11:30:00,154.0,154.28,153.8,154.23,450270.0,138.2708,138.5222,138.0913,138.4774,450270.0
2021-06-25 12:00:00,154.24,154.36,153.94,153.99,340856.0,138.4863,138.5941,138.217,138.2619,340856.0
2021-06-25 12:30:00,153.99,154.26,153.96,154.17,406542.0,138.2619,138.5043,138.2349,138.4235,406542.0
2021-06-25 13:00:00,154.19,154.2,153.78,153.91,426590.0,138.4414,138.4504,138.0733,138.19,426590.0
2021-06-25 13:30:00,153.91,154.29,153.91,154.23,403874.0,138.19,138.5312,138.19,138.4774,403874.0
2021-06-25 14:00:00,154.22,154.37,154.06,154.36,378747.0,138.4684,138.6031,138.3247,138.5941,378747.0
2021-06-25 14:30:00,154.36,154.42,153.96,154.05,608795.0,138.5941,138.6479,138.2349,138.3157,608795.0
2021-06-25 15:00:00,154.06,154.47,153.97,154.25,612739.0,138.3247,138.6928,138.2439,138.4953,612739.0
2021-06-25 15:30:00,154.25,154.47,153.94,154.02,1508013.0,138.4953,138.6928,138.217,138.2888,1508013.0
2021-06-28 09:30:00,153.7,153.84,152.12,153.14,1590984.0,138.0015,138.1272,136.5829,137.4987,1590984.0
2021-06-28 10:00:00,153.12,153.42,152.52,153.28,728174.0,137.4807,137.7501,136.942,137.6244,728174.0
2021-06-28 10:30:00,153.28,153.49,152.69,153.38,807487.0,137.6244,137.8129,137.0946,137.7142,807487.0
2021-06-28 11:00:00,153.4,153.82,153.1,153.14,586568.0,137.7321,138.1092,137.4628,137.4987,586568.0
2021-06-28 11:30:00,153.14,153.32,153.03,153.28,462840.0,137.4987,137.6603,137.3999,137.6244,462840.0
2021-06-28 12:00:00,153.28,153.4,153.09,153.17,638818.0,137.6244,137.7321,137.4538,137.5256,638818.0
2021-06-28 12:30:00,153.16,153.68,153.14,153.56,415721.0,137.5166,137.9835,137.4987,137.8758,415721.0
2021-06-28 13:00:00,153.55,153.58,153.28,153.36,598775.0,137.8668,137.8937,137.6244,137.6962,598775.0
2021-06-28 13:30:00,153.37,154.0,153.26,153.98,603946.0,137.7052,138.2708,137.6064,138.2529,603946.0
2021-06-28 14:00:00,153.98,154.16,153.88,154.11,561128.0,138.2529,138.4145,138.1631,138.3696,561128.0
2021-06-28 14:30:00,154.1,154.23,153.74,153.75,453583.0,138.3606,138.4774,138.0374,138.0464,453583.0
2021-06-28 15:00:00,153.76,154.05,153.72,153.85,648576.0,138.0554,138.3157,138.0194,138.1362,648576.0
2021-06-28 15:30:00,153.85,154.48,153.85,154.33,1403987.0,138.1362,138.7018,138.1362,138.5671,1403987.0
2021-06-29 09:30:00,155.0,156.31,154.58,155.46,2293113.0,139.1687,140.3449,138.7916,139.5817,2293113.0
2021-06-29 10:00:00,155.47,156.18,155.06,156.07,985601.0,139.5907,140.2282,139.2226,140.1294,985601.0
2021-06-29 10:30:00,156.1,156.3,155.21,155.21,735959.0,140.1564,140.3359,139.3573,139.3573,735959.0
2021-06-29 11:00:00,155.22,155.78,155.21,155.48,414451.0,139.3662,139.869,139.3573,139.5997,414451.0
2021-06-29 11:30:00,155.48,155.51,155.19,155.24,524146.0,139.5997,139.6266,139.3393,139.3842,524146.0
2021-06-29 12:00:00,155.24,155.35,154.37,154.39,540348.0,139.3842,139.483,138.6031,138.621,540348.0
2021-06-29 12:30:00,154.38,154.53,154.18,154.37,572649.0,138.612,138.7467,138.4325,138.6031,572649.0
2021-06-29 13:00:00,154.4,154.44,154.22,154.32,322691.0,138.63,138.6659,138.4684,138.5582,322691.0
2021-06-29 13:30:00,154.32,154.38,154.06,154.26,390589.0,138.5582,138.612,138.3247,138.5043,390589.0
2021-06-29 14:00:00,154.27,154.27,153.9,153.95,570595.0,138.5133,138.5133,138.1811,138.226,570595.0
2021-06-29 14:30:00,153.96,154.05,153.61,153.91,456785.0,138.2349,138.3157,137.9207,138.19,456785.0
2021-06-29 15:00:00,153.91,154.43,153.8,154.37,406825.0,138.19,138.6569,138.0913,138.6031,406825.0
2021-06-29 15:30:00,154.36,154.42,154.08,154.14,1291978.0,138.5941,138.6479,138.3427,138.3965,1291978.0
2021-06-30 09:30:00,153.75,154.99,153.7,154.94,1032750.0,138.0464,139.1597,138.0015,139.1148,1032750.0
2021-06-30 10:00:00,154.94,155.56,154.61,155.04,910533.0,139.1148,139.6715,138.8185,139.2046,910533.0
2021-06-30 10:30:00,155.04,155.52,154.91,155.19,905266.0,139.2046,139.6356,139.0879,139.3393,905266.0
2021-06-30 11:00:00,155.2,155.65,154.69,155.57,474435.0,139.3483,139.7523,138.8904,139.6805,474435.0
2021-06-30 11:30:00,155.57,155.63,155.19,155.36,361034.0,139.6805,139.7344,139.3393,139.4919,361034.0
2021-06-30 12:00:00,155.36,155.88,155.35,155.81,323242.0,139.4919,139.9588,139.483,139.896,323242.0
2021-06-30 12:30:00,155.82,156.08,155.81,155.81,349107.0,139.905,140.1384,139.896,139.896,349107.0
2021-06-30 13:00:00,155.81,155.83,155.39,155.51,403280.0,139.896,139.9139,139.5189,139.6266,403280.0
2021-06-30 13:30:00,155.51,155.53,155.1,155.35,427242.0,139.6266,139.6446,139.2585,139.483,427242.0
2021-06-30 14:00:00,155.33,155.57,155.22,155.44,364282.0,139.465,139.6805,139.3662,139.5638,364282.0
2021-06-30 14:30:00,155.45,155.47,155.21,155.4,351160.0,139.5727,139.5907,139.3573,139.5279,351160.0
2021-06-30 15:00:00,155.39,155.8,155.25,155.65,480837.0,139.5189,139.887,139.3932,139.7523,480837.0
2021-06-30 15:30:00,155.64,155.67,155.0,155.46,1510193.0,139.7433,139.7703,139.1687,139.5817,1510193.0
2021-07-01 09:30:00,156.26,156.67,155.41,155.84,1238726.0,140.3,140.6681,139.5368,139.9229,1238726.0
2021-07-01 10:00:00,155.85,156.65,155.71,156.44,663635.0,139.9319,140.6502,139.8062,140.4616,663635.0
2021-07-01 10:30:00,156.43,156.66,155.94,156.37,446601.0,140.4526,140.6592,140.0127,140.3988,446601.0
2021-07-01 11:00:00,156.38,156.88,156.33,156.86,437355.0,140.4078,140.8567,140.3629,140.8387,437355.0
2021-07-01 11:30:00,156.85,156.98,156.45,156.46,339779.0,140.8298,140.9465,140.4706,140.4796,339779.0
2021-07-01 12:00:00,156.45,156.57,156.28,156.38,312166.0,140.4706,140.5784,140.318,140.4078,312166.0
2021-07-01 12:30:00,156.38,156.76,156.38,156.67,269738.0,140.4078,140.7489,140.4078,140.6681,269738.0
2021-07-01 13:00:00,156.66,156.88,156.65,156.7,335806.0,140.6592,140.8567,140.6502,140.6951,335806.0
2021-07-01 13:30:00,156.71,157.0,156.6,156.97,454224.0,140.7041,140.9644,140.6053,140.9375,454224.0
2021-07-01 14:00:00,156.96,156.97,156.51,156.97,345704.0,140.9285,140.9375,140.5245,140.9375,345704.0
2021-07-01 14:30:00,156.96,156.98,156.74,156.92,374996.0,140.9285,140.9465,140.731,140.8926,374996.0
2021-07-01 15:00:00,156.92,157.06,156.81,156.93,431272.0,140.8926,141.0183,140.7938,140.9016,431272.0
2021-07-01 15:30:00,156.93,157.14,156.74,157.1,1197871.0,140.9016,141.0901,140.731,141.0542,1197871.0
2021-07-02 09:30:00,155.95,156.21,155.22,155.4,1251618.0,140.8293,141.0641,140.1701,140.3327,1251618.0
2021-07-02 10:00:00,155.38,155.52,155.12,155.5,738091.0,140.3146,140.441,140.0798,140.423,738091.0
2021-07-02 10:30:00,155.48,155.79,155.31,155.51,591787.0,140.4049,140.6849,140.2514,140.432,591787.0
2021-07-02 11:00:00,155.51,155.56,155.3,155.53,340411.0,140.432,140.4772,140.2424,140.4501,340411.0
2021-07-02 11:30:00,155.52,155.57,155.16,155.54,340929.0,140.441,140.4862,140.1159,140.4591,340929.0
2021-07-02 12:00:00,155.55,155.67,155.45,155.56,334071.0,140.4681,140.5765,140.3778,140.4772,334071.0
2021-07-02 12:30:00,155.56,156.08,155.5,155.95,483019.0,140.4772,140.9467,140.423,140.8293,483019.0
2021-07-02 13:00:00,155.96,156.15,155.87,156.01,475149.0,140.8384,141.0099,140.7571,140.8835,475149.0
2021-07-02 13:30:00,156.02,156.06,155.87,155.95,250600.0,140.8926,140.9287,140.7571,140.8293,250600.0
2021-07-02 14:00:00,155.95,156.15,155.88,155.97,413303.0,140.8293,141.0099,140.7661,140.8474,413303.0
2021-07-02 14:30:00,155.96,156.05,155.88,155.97,284929.0,140.8384,140.9196,140.7661,140.8474,284929.0
2021-07-02 15:00:00,155.97,156.1,155.95,156.0,417256.0,140.8474,140.9648,140.8293,140.8745,417256.0
2021-07-02 15:30:00,156.0,156.32,155.88,156.03,1712431.0,140.8745,141.1635,140.7661,140.9016,1712431.0
2021-07-06 09:30:00,155.78,155.78,153.61,154.12,1742953.0,140.6758,140.6758,138.7162,139.1768,1742953.0
2021-07-06 10:00:00,154.12,154.12,153.07,153.34,994894.0,139.1768,139.1768,138.2286,138.4724,994894.0
2021-07-06 10:30:00,153.35,153.37,152.34,152.55,1072127.0,138.4814,138.4995,137.5694,137.759,1072127.0
2021-07-06 11:00:00,152.53,152.97,152.38,152.96,740262.0,137.7409,138.1383,137.6055,138.1292,740262.0
2021-07-06 11:30:00,152.95,153.61,152.87,153.04,602534.0,138.1202,138.7162,138.048,138.2015,602534.0
2021-07-06 12:00:00,153.05,153.23,152.65,152.83,596976.0,138.2105,138.3731,137.8493,138.0118,596976.0
2021-07-06 12:30:00,152.83,152.83,152.53,152.64,595816.0,138.0118,138.0118,137.7409,137.8403,595816.0
2021-07-06 13:00:00,152.64,152.89,152.56,152.8,559005.0,137.8403,138.066,137.768,137.9848,559005.0
2021-07-06 13:30:00,152.79,153.1,152.75,153.05,456361.0,137.9757,138.2557,137.9396,138.2105,456361.0
2021-07-06 14:00:00,153.03,153.45,153.02,153.44,461989.0,138.1925,138.5717,138.1834,138.5627,461989.0
2021-07-06 14:30:00,153.44,153.53,153.37,153.45,386552.0,138.5627,138.644,138.4995,138.5717,386552.0
2021-07-06 15:00:00,153.46,153.74,153.45,153.57,554473.0,138.5808,138.8336,138.5717,138.6801,554473.0
2021-07-06 15:30:00,153.58,153.88,153.35,153.42,1403293.0,138.6891,138.96,138.4814,138.5446,1403293.0
2021-07-07 09:30:00,152.01,153.91,151.87,153.05,1554378.0,137.2714,138.9871,137.1449,138.2105,1554378.0
2021-07-07 10:00:00,153.06,153.34,152.02,152.07,730981.0,138.2195,138.4724,137.2804,137.3255,730981.0
2021-07-07 10:30:00,152.06,152.8,151.55,152.66,1124355.0,137.3165,137.9848,136.856,137.8583,1124355.0
2021-07-07 11:00:00,152.61,154.09,152.52,154.01,838363.0,137.8132,139.1497,137.7319,139.0774,838363.0
2021-07-07 11:30:00,154.02,154.29,153.13,153.29,613031.0,139.0865,139.3303,138.2828,138.4272,613031.0
2021-07-07 12:00:00,153.28,153.91,153.1,153.77,340973.0,138.4182,138.9871,138.2557,138.8607,340973.0
2021-07-07 12:30:00,153.77,153.92,153.34,153.52,301115.0,138.8607,138.9962,138.4724,138.6349,301115.0
2021-07-07 13:00:00,153.53,153.71,153.29,153.33,361328.0,138.644,138.8065,138.4272,138.4634,361328.0
2021-07-07 13:30:00,153.34,153.79,153.26,153.35,310736.0,138.4724,138.8788,138.4002,138.4814,310736.0
2021-07-07 14:00:00,153.37,153.83,153.35,153.65,466387.0,138.4995,138.9149,138.4814,138.7523,466387.0
2021-07-07 14:30:00,153.65,153.79,153.39,153.71,323440.0,138.7523,138.8788,138.5176,138.8065,323440.0
2021-07-07 15:00:00,153.71,153.86,153.62,153.77,493682.0,138.8065,138.942,138.7253,138.8607,493682.0
2021-07-07 15:30:00,153.76,153.85,153.5,153.68,1091838.0,138.8517,138.933,138.6169,138.7794,1091838.0
2021-07-08 09:30:00,151.61,152.11,150.28,150.86,1646520.0,136.9101,137.3617,135.7091,136.2329,1646520.0
2021-07-08 10:00:00,150.89,150.9,150.1,150.89,846419.0,136.2599,136.269,135.5465,136.2599,846419.0
2021-07-08 10:30:00,150.86,151.27,150.44,151.1,687764.0,136.2329,136.6031,135.8536,136.4496,687764.0
2021-07-08 11:00:00,151.13,151.99,151.1,151.8,701791.0,136.4767,137.2533,136.4496,137.0817,701791.0
2021-07-08 11:30:00,151.8,152.28,151.74,152.22,533889.0,137.0817,137.5152,137.0275,137.461,533889.0
2021-07-08 12:00:00,152.21,152.53,151.88,151.99,510271.0,137.452,137.7409,137.154,137.2533,510271.0
2021-07-08 12:30:00,152.0,152.09,151.8,152.02,400984.0,137.2623,137.3436,137.0817,137.2804,400984.0
2021-07-08 13:00:00,152.04,152.06,151.02,151.17,507200.0,137.2984,137.3165,136.3773,136.5128,507200.0
2021-07-08 13:30:00,151.15,151.2,150.68,150.75,566236.0,136.4947,136.5399,136.0703,136.1335,566236.0
2021-07-08 14:00:00,150.75,150.77,150.4,150.43,708041.0,136.1335,136.1516,135.8175,135.8445,708041.0
2021-07-08 14:30:00,150.43,150.6,150.27,150.5,627283.0,135.8445,135.9981,135.7001,135.9078,627283.0
2021-07-08 15:00:00,150.5,150.91,150.48,150.6,821610.0,135.9078,136.278,135.8897,135.9981,821610.0
2021-07-08 15:30:00,150.61,151.0,150.04,150.98,2243108.0,136.0071,136.3593,135.4924,136.3412,2243108.0
2021-07-09 09:30:00,153.05,154.59,152.58,154.3,1881831.0,138.2105,139.6012,137.7861,139.3393,1881831.0
2021-07-09 10:00:00,154.3,155.13,154.28,155.04,806985.0,139.3393,140.0888,139.3213,140.0076,806985.0
2021-07-09 10:30:00,155.04,155.24,154.3,154.5,655057.0,140.0076,140.1882,139.3393,139.5199,655057.0
2021-07-09 11:00:00,154.53,155.06,154.36,154.87,516134.0,139.547,140.0256,139.3935,139.8541,516134.0
2021-07-09 11:30:00,154.85,155.15,154.7,155.03,389617.0,139.836,140.1069,139.7005,139.9985,389617.0
2021-07-09 12:00:00,155.02,155.34,154.98,155.01,417296.0,139.9895,140.2785,139.9534,139.9805,417296.0
2021-07-09 12:30:00,155.02,155.42,154.94,155.38,312953.0,139.9895,140.3507,139.9173,140.3146,312953.0
2021-07-09 13:00:00,155.37,155.65,155.2,155.38,369555.0,140.3056,140.5584,140.1521,140.3146,369555.0
2021-07-09 13:30:00,155.38,155.53,155.22,155.46,372863.0,140.3146,140.4501,140.1701,140.3868,372863.0
2021-07-09 14:00:00,155.46,155.9,155.4,155.82,508690.0,140.3868,140.7842,140.3327,140.7119,508690.0
2021-07-09 14:30:00,155.81,155.86,155.61,155.81,541767.0,140.7029,140.7481,140.5223,140.7029,541767.0
2021-07-09 15:00:00,155.81,156.04,155.75,155.97,634725.0,140.7029,140.9106,140.6487,140.8474,634725.0
2021-07-09 15:30:00,155.95,156.15,155.66,155.78,1526545.0,140.8293,141.0099,140.5675,140.6758,1526545.0
2021-07-12 09:30:00,154.35,156.94,153.94,156.78,2215251.0,139.3845,141.7233,139.0142,141.5789,2215251.0
2021-07-12 10:00:00,156.78,157.55,156.62,157.18,1225398.0,141.5789,142.2742,141.4344,141.9401,1225398.0
2021-07-12 10:30:00,157.15,157.69,156.88,157.68,1979683.0,141.913,142.4006,141.6692,142.3916,1979683.0
2021-07-12 11:00:00,157.68,157.98,157.42,157.61,1009309.0,142.3916,142.6625,142.1568,142.3284,1009309.0
2021-07-12 11:30:00,157.61,158.12,157.37,158.1,522703.0,142.3284,142.7889,142.1117,142.7709,522703.0
2021-07-12 12:00:00,158.11,158.62,158.05,158.41,828123.0,142.7799,143.2405,142.7257,143.0508,828123.0
2021-07-12 12:30:00,158.42,158.83,158.24,158.71,718098.0,143.0599,143.4301,142.8973,143.3217,718098.0
2021-07-12 13:00:00,158.71,159.17,158.59,158.8,677995.0,143.3217,143.7371,143.2134,143.403,677995.0
2021-07-12 13:30:00,158.78,158.83,158.38,158.45,595925.0,143.3849,143.4301,143.0237,143.0869,595925.0
2021-07-12 14:00:00,158.44,158.61,158.28,158.32,456704.0,143.0779,143.2314,142.9334,142.9695,456704.0
2021-07-12 14:30:00,158.32,158.48,158.12,158.24,444733.0,142.9695,143.114,142.7889,142.8973,444733.0
2021-07-12 15:00:00,158.24,158.32,158.08,158.26,760904.0,142.8973,142.9695,142.7528,142.9154,760904.0
2021-07-12 15:30:00,158.26,158.5,157.5,158.36,2369769.0,142.9154,143.1321,142.2291,143.0057,2369769.0
2021-07-13 09:30:00,156.05,157.39,155.59,156.04,2839807.0,140.9196,142.1297,140.5042,140.9106,2839807.0
2021-07-13 10:00:00,156.03,156.1,154.59,154.64,1793849.0,140.9016,140.9648,139.6012,139.6464,1793849.0
2021-07-13 10:30:00,154.64,155.14,154.25,154.33,1391907.0,139.6464,140.0979,139.2942,139.3664,1391907.0
2021-07-13 11:00:00,154.34,154.47,153.98,154.01,1108717.0,139.3754,139.4928,139.0503,139.0774,1108717.0
2021-07-13 11:30:00,153.99,154.16,153.5,154.09,1130016.0,139.0594,139.2129,138.6169,139.1497,1130016.0
2021-07-13 12:00:00,154.11,154.41,153.66,153.97,970003.0,139.1677,139.4387,138.7614,139.0413,970003.0
2021-07-13 12:30:00,153.97,154.16,153.83,154.06,809804.0,139.0413,139.2129,138.9149,139.1226,809804.0
2021-07-13 13:00:00,154.06,155.07,154.04,155.07,1454452.0,139.1226,140.0347,139.1045,140.0347,1454452.0
2021-07-13 13:30:00,155.07,155.86,154.62,155.84,1669261.0,140.0347,140.7481,139.6283,140.73,1669261.0
2021-07-13 14:00:00,155.82,156.36,155.65,155.67,1080546.0,140.7119,141.1996,140.5584,140.5765,1080546.0
2021-07-13 14:30:00,155.66,155.85,155.41,155.74,603753.0,140.5675,140.739,140.3417,140.6397,603753.0
2021-07-13 15:00:00,155.75,156.12,155.71,155.93,823051.0,140.6487,140.9829,140.6126,140.8113,823051.0
2021-07-13 15:30:00,155.9,156.01,155.59,155.7,1702050.0,140.7842,140.8835,140.5042,140.6036,1702050.0
2021-07-14 09:30:00,155.95,157.28,155.33,155.77,1754303.0,140.8293,142.0304,140.2695,140.6668,1754303.0
2021-07-14 10:00:00,155.77,156.1,155.07,155.14,971097.0,140.6668,140.9648,140.0347,140.0979,971097.0
2021-07-14 10:30:00,155.14,155.15,154.1,154.12,967699.0,140.0979,140.1069,139.1587,139.1768,967699.0
2021-07-14 11:00:00,154.12,154.19,153.59,153.86,930607.0,139.1768,139.24,138.6982,138.942,930607.0
2021-07-14 11:30:00,153.86,154.09,152.95,153.44,1166662.0,138.942,139.1497,138.1202,138.5627,1166662.0
2021-07-14 12:00:00,153.42,154.16,153.39,153.99,378735.0,138.5446,139.2129,138.5176,139.0594,378735.0
2021-07-14 12:30:00,154.0,154.35,153.72,154.17,494245.0,139.0684,139.3845,138.8156,139.2219,494245.0
2021-07-14 13:00:00,154.17,154.17,153.63,153.99,515461.0,139.2219,139.2219,138.7343,139.0594,515461.0
2021-07-14 13:30:00,154.04,154.57,153.97,154.56,628754.0,139.1045,139.5831,139.0413,139.5741,628754.0
2021-07-14 14:00:00,154.56,154.68,154.25,154.56,389986.0,139.5741,139.6825,139.2942,139.5741,389986.0
2021-07-14 14:30:00,154.56,154.67,154.33,154.39,371396.0,139.5741,139.6734,139.3664,139.4206,371396.0
2021-07-14 15:00:00,154.4,154.76,154.39,154.58,465449.0,139.4296,139.7547,139.4206,139.5922,465449.0
2021-07-14 15:30:00,154.58,155.6,154.32,155.25,1743252.0,139.5922,140.5133,139.3574,140.1972,1743252.0
2021-07-15 09:30:00,153.9,154.98,153.7,154.31,1201257.0,138.9781,139.9534,138.7975,139.3483,1201257.0
2021-07-15 10:00:00,154.32,155.79,154.25,155.75,786027.0,139.3574,140.6849,139.2942,140.6487,786027.0
2021-07-15 10:30:00,155.76,156.53,155.4,156.42,724535.0,140.6578,141.3531,140.3327,141.2538,724535.0
2021-07-15 11:00:00,156.44,156.47,155.78,155.96,481920.0,141.2718,141.2989,140.6758,140.8384,481920.0
2021-07-15 11:30:00,155.96,156.37,155.71,156.04,419027.0,140.8384,141.2086,140.6126,140.9106,419027.0
2021-07-15 12:00:00,156.05,156.28,155.64,155.72,570865.0,140.9196,141.1273,140.5494,140.6216,570865.0
2021-07-15 12:30:00,155.7,155.81,155.38,155.39,326471.0,140.6036,140.7029,140.3146,140.3236,326471.0
2021-07-15 13:00:00,155.38,155.51,154.97,155.14,405043.0,140.3146,140.432,139.9444,140.0979,405043.0
2021-07-15 13:30:00,155.12,155.13,154.38,154.5,680650.0,140.0798,140.0888,139.4116,139.5199,680650.0
2021-07-15 14:00:00,154.48,154.96,154.41,154.94,528791.0,139.5019,139.9353,139.4387,139.9173,528791.0
2021-07-15 14:30:00,154.94,155.43,154.67,154.91,380432.0,139.9173,140.3598,139.6734,139.8902,380432.0
2021-07-15 15:00:00,154.9,155.32,154.84,155.3,451871.0,139.8811,140.2604,139.827,140.2424,451871.0
2021-07-15 15:30:00,155.3,155.46,154.93,155.46,1071608.0,140.2424,140.3868,139.9082,140.3868,1071608.0
2021-07-16 09:30:00,155.96,156.28,154.7,154.9,1202540.0,140.8384,141.1273,139.7005,139.8811,1202540.0
2021-07-16 10:00:00,154.91,154.95,153.69,153.81,819943.0,139.8902,139.9263,138.7885,138.8968,819943.0
2021-07-16 10:30:00,153.76,154.07,153.26,154.06,623871.0,138.8517,139.1316,138.4002,139.1226,623871.0
2021-07-16 11:00:00,154.07,154.17,153.54,153.61,475177.0,139.1316,139.2219,138.653,138.7162,475177.0
2021-07-16 11:30:00,153.6,153.91,153.39,153.69,315231.0,138.7072,138.9871,138.5176,138.7885,315231.0
2021-07-16 12:00:00,153.7,153.7,152.87,152.87,453510.0,138.7975,138.7975,138.048,138.048,453510.0
2021-07-16 12:30:00,152.87,153.03,152.69,152.98,391200.0,138.048,138.1925,137.8854,138.1473,391200.0
2021-07-16 13:00:00,152.98,153.18,152.48,152.5,307587.0,138.1473,138.3279,137.6958,137.7138,307587.0
2021-07-16 13:30:00,152.47,152.55,151.96,152.0,781567.0,137.6868,137.759,137.2262,137.2623,781567.0
2021-07-16 14:00:00,152.0,152.02,151.62,151.66,677926.0,137.2623,137.2804,136.9192,136.9553,677926.0
2021-07-16 14:30:00,151.67,151.78,151.17,151.48,785016.0,136.9643,137.0637,136.5128,136.7927,785016.0
2021-07-16 15:00:00,151.45,151.52,151.02,151.38,806448.0,136.7657,136.8289,136.3773,136.7024,806448.0
2021-07-16 15:30:00,151.37,151.94,151.1,151.91,2133754.0,136.6934,137.2081,136.4496,137.181,2133754.0
2021-07-19 09:30:00,148.55,149.83,147.25,147.59,2224922.0,134.1468,135.3027,132.9729,133.2799,2224922.0
2021-07-19 10:00:00,147.58,147.64,146.35,147.37,1691718.0,133.2709,133.3251,132.1601,133.0812,1691718.0
2021-07-19 10:30:00,147.39,147.8,146.37,146.45,1366136.0,133.0993,133.4695,132.1782,132.2504,1366136.0
2021-07-19 11:00:00,146.47,146.74,145.98,146.25,1331560.0,132.2685,132.5123,131.826,132.0698,1331560.0
2021-07-19 11:30:00,146.25,146.86,146.14,146.86,986393.0,132.0698,132.6207,131.9705,132.6207,986393.0
2021-07-19 12:00:00,146.87,146.9,146.06,146.08,589330.0,132.6297,132.6568,131.8983,131.9163,589330.0
2021-07-19 12:30:00,146.1,146.29,145.71,146.1,666297.0,131.9344,132.106,131.5822,131.9344,666297.0
2021-07-19 13:00:00,146.11,146.51,146.05,146.19,577445.0,131.9434,132.3046,131.8892,132.0157,577445.0
2021-07-19 13:30:00,146.21,146.38,145.88,145.97,533145.0,132.0337,132.1872,131.7357,131.817,533145.0
2021-07-19 14:00:00,145.97,146.61,145.96,146.59,890076.0,131.817,132.3949,131.808,132.3769,890076.0
2021-07-19 14:30:00,146.6,146.91,146.26,146.54,901877.0,132.3859,132.6658,132.0789,132.3317,901877.0
2021-07-19 15:00:00,146.54,146.68,146.28,146.34,1058746.0,132.3317,132.4581,132.0969,132.1511,1058746.0
2021-07-19 15:30:00,146.34,147.11,146.25,146.98,2908076.0,132.1511,132.8465,132.0698,132.7291,2908076.0
2021-07-20 09:30:00,146.6,148.76,146.32,148.49,1641920.0,132.3859,134.3365,132.133,134.0926,1641920.0
2021-07-20 10:00:00,148.48,149.62,148.34,149.62,1136449.0,134.0836,135.1131,133.9572,135.1131,1136449.0
2021-07-20 10:30:00,149.6,149.99,149.03,149.97,873666.0,135.095,135.4472,134.5803,135.4291,873666.0
2021-07-20 11:00:00,149.97,150.34,149.69,149.94,782709.0,135.4291,135.7633,135.1763,135.4021,782709.0
2021-07-20 11:30:00,149.94,150.54,149.85,150.47,652297.0,135.4021,135.9439,135.3208,135.8807,652297.0
2021-07-20 12:00:00,150.47,150.83,150.22,150.74,597543.0,135.8807,136.2058,135.6549,136.1245,597543.0
2021-07-20 12:30:00,150.72,151.12,150.6,150.86,529891.0,136.1064,136.4676,135.9981,136.2329,529891.0
2021-07-20 13:00:00,150.86,150.92,150.16,150.17,493637.0,136.2329,136.287,135.6007,135.6098,493637.0
2021-07-20 13:30:00,150.17,150.28,149.93,150.16,417969.0,135.6098,135.7091,135.393,135.6007,417969.0
2021-07-20 14:00:00,150.16,150.35,149.9,149.93,455808.0,135.6007,135.7723,135.3659,135.393,455808.0
2021-07-20 14:30:00,149.93,150.11,149.74,149.78,548685.0,135.393,135.5556,135.2214,135.2576,548685.0
2021-07-20 15:00:00,149.8,150.43,149.73,150.25,536024.0,135.2756,135.8445,135.2124,135.682,536024.0
2021-07-20 15:30:00,150.25,150.25,149.63,149.7,1310882.0,135.682,135.682,135.1221,135.1853,1310882.0
2021-07-21 09:30:00,152.05,152.87,151.36,152.69,1182046.0,137.3075,138.048,136.6844,137.8854,1182046.0
2021-07-21 10:00:00,152.72,153.11,152.21,152.36,698299.0,137.9125,138.2647,137.452,137.5874,698299.0
2021-07-21 10:30:00,152.32,152.78,151.83,152.08,587118.0,137.5513,137.9667,137.1088,137.3346,587118.0
2021-07-21 11:00:00,152.09,152.77,152.02,152.1,690309.0,137.3436,137.9577,137.2804,137.3526,690309.0
2021-07-21 11:30:00,152.11,153.19,152.1,152.94,657735.0,137.3617,138.3369,137.3526,138.1112,657735.0
2021-07-21 12:00:00,152.95,153.17,152.84,153.04,376976.0,138.1202,138.3189,138.0209,138.2015,376976.0
2021-07-21 12:30:00,153.03,153.53,152.97,153.33,409358.0,138.1925,138.644,138.1383,138.4634,409358.0
2021-07-21 13:00:00,153.33,153.61,153.28,153.55,519834.0,138.4634,138.7162,138.4182,138.662,519834.0
2021-07-21 13:30:00,153.55,153.65,153.18,153.31,445545.0,138.662,138.7523,138.3279,138.4453,445545.0
2021-07-21 14:00:00,153.36,153.38,152.99,153.12,404720.0,138.4905,138.5085,138.1563,138.2737,404720.0
2021-07-21 14:30:00,153.11,153.16,152.77,152.83,422661.0,138.2647,138.3099,137.9577,138.0118,422661.0
2021-07-21 15:00:00,152.84,153.16,152.79,153.06,436289.0,138.0209,138.3099,137.9757,138.2195,436289.0
2021-07-21 15:30:00,153.06,153.18,152.72,152.87,1518537.0,138.2195,138.3279,137.9125,138.048,1518537.0
2021-07-22 09:30:00,152.88,153.44,151.28,151.89,1193220.0,138.057,138.5627,136.6121,137.163,1193220.0
2021-07-22 10:00:00,151.95,152.27,151.5,151.63,531117.0,137.2172,137.5061,136.8108,136.9282,531117.0
2021-07-22 10:30:00,151.61,152.0,151.56,151.65,446776.0,136.9101,137.2623,136.865,136.9463,446776.0
2021-07-22 11:00:00,151.64,151.71,150.84,151.03,556135.0,136.9372,137.0004,136.2148,136.3864,556135.0
2021-07-22 11:30:00,151.04,151.12,150.19,150.31,699572.0,136.3954,136.4676,135.6278,135.7362,699572.0
2021-07-22 12:00:00,150.32,150.51,149.97,150.48,679618.0,135.7452,135.9168,135.4291,135.8897,679618.0
2021-07-22 12:30:00,150.48,150.71,150.38,150.7,311970.0,135.8897,136.0974,135.7994,136.0884,311970.0
2021-07-22 13:00:00,150.71,150.96,150.64,150.83,317570.0,136.0974,136.3232,136.0342,136.2058,317570.0
2021-07-22 13:30:00,150.87,151.07,150.7,151.06,220972.0,136.2419,136.4225,136.0884,136.4135,220972.0
2021-07-22 14:00:00,151.07,151.28,151.01,151.13,309136.0,136.4225,136.6121,136.3683,136.4767,309136.0
2021-07-22 14:30:00,151.13,151.14,150.97,151.05,344671.0,136.4767,136.4857,136.3322,136.4044,344671.0
2021-07-22 15:00:00,151.07,151.22,150.97,151.07,316089.0,136.4225,136.558,136.3322,136.4225,316089.0
2021-07-22 15:30:00,151.07,151.21,150.82,150.93,987489.0,136.4225,136.5489,136.1967,136.2961,987489.0
2021-07-23 09:30:00,151.82,152.84,151.09,151.11,1022434.0,137.0998,138.0209,136.4406,136.4586,1022434.0
2021-07-23 10:00:00,151.14,151.38,150.77,151.3,619215.0,136.4857,136.7024,136.1516,136.6302,619215.0
2021-07-23 10:30:00,151.3,151.8,151.04,151.51,439614.0,136.6302,137.0817,136.3954,136.8198,439614.0
2021-07-23 11:00:00,151.52,151.74,150.93,151.12,367809.0,136.8289,137.0275,136.2961,136.4676,367809.0
2021-07-23 11:30:00,151.13,151.18,150.52,150.52,538595.0,136.4767,136.5218,135.9258,135.9258,538595.0
2021-07-23 12:00:00,150.51,150.95,150.48,150.82,390016.0,135.9168,136.3141,135.8897,136.1967,390016.0
2021-07-23 12:30:00,150.82,150.89,150.41,150.56,408898.0,136.1967,136.2599,135.8265,135.9619,408898.0
2021-07-23 13:00:00,150.55,150.76,150.46,150.55,377760.0,135.9529,136.1426,135.8716,135.9529,377760.0
2021-07-23 13:30:00,150.54,150.85,150.42,150.77,372928.0,135.9439,136.2238,135.8355,136.1516,372928.0
2021-07-23 14:00:00,150.77,150.78,150.25,150.47,430431.0,136.1516,136.1606,135.682,135.8807,430431.0
2021-07-23 14:30:00,150.46,150.57,150.29,150.41,502654.0,135.8716,135.971,135.7181,135.8265,502654.0
2021-07-23 15:00:00,150.41,150.57,150.29,150.52,489083.0,135.8265,135.971,135.7181,135.9258,489083.0
2021-07-23 15:30:00,150.53,150.82,150.53,150.61,955998.0,135.9349,136.1967,135.9349,136.0071,955998.0
2021-07-26 09:30:00,150.02,151.65,150.02,151.45,1550037.0,135.4743,136.9463,135.4743,136.7657,1550037.0
2021-07-26 10:00:00,151.46,151.88,151.33,151.43,498338.0,136.7747,137.154,136.6573,136.7476,498338.0
2021-07-26 10:30:00,151.45,151.57,150.97,151.38,513520.0,136.7657,136.874,136.3322,136.7024,513520.0
2021-07-26 11:00:00,151.38,151.96,151.13,151.87,356425.0,136.7024,137.2262,136.4767,137.1449,356425.0
2021-07-26 11:30:00,151.87,151.88,151.27,151.32,283583.0,137.1449,137.154,136.6031,136.6483,283583.0
2021-07-26 12:00:00,151.3,151.3,150.97,151.2,260780.0,136.6302,136.6302,136.3322,136.5399,260780.0
2021-07-26 12:30:00,151.2,151.5,151.19,151.35,211751.0,136.5399,136.8108,136.5309,136.6753,211751.0
2021-07-26 13:00:00,151.35,151.57,151.35,151.52,149387.0,136.6753,136.874,136.6753,136.8289,149387.0
2021-07-26 13:30:00,151.53,151.56,151.28,151.48,235779.0,136.8379,136.865,136.6121,136.7927,235779.0
2021-07-26 14:00:00,151.49,151.67,151.41,151.63,205977.0,136.8018,136.9643,136.7295,136.9282,205977.0
2021-07-26 14:30:00,151.63,151.65,151.33,151.36,278314.0,136.9282,136.9463,136.6573,136.6844,278314.0
2021-07-26 15:00:00,151.36,151.71,151.35,151.63,313142.0,136.6844,137.0004,136.6753,136.9282,313142.0
2021-07-26 15:30:00,151.62,151.72,151.37,151.65,797057.0,136.9192,137.0095,136.6934,136.9463,797057.0
2021-07-27 09:30:00,150.4,151.09,149.8,150.85,1098184.0,135.8175,136.4406,135.2756,136.2238,1098184.0
2021-07-27 10:00:00,150.82,151.96,150.8,151.88,636437.0,136.1967,137.2262,136.1787,137.154,636437.0
2021-07-27 10:30:00,151.85,152.43,151.62,152.19,601273.0,137.1269,137.6506,136.9192,137.4339,601273.0
2021-07-27 11:00:00,152.19,152.49,151.8,151.91,324486.0,137.4339,137.7048,137.0817,137.181,324486.0
2021-07-27 11:30:00,151.92,152.19,151.55,152.15,387251.0,137.1901,137.4339,136.856,137.3978,387251.0
2021-07-27 12:00:00,152.15,152.16,151.16,151.41,330567.0,137.3978,137.4068,136.5038,136.7295,330567.0
2021-07-27 12:30:00,151.4,151.46,151.16,151.36,564529.0,136.7205,136.7747,136.5038,136.6844,564529.0
2021-07-27 13:00:00,151.35,151.82,151.35,151.49,222211.0,136.6753,137.0998,136.6753,136.8018,222211.0
2021-07-27 13:30:00,151.5,151.91,151.41,151.63,299788.0,136.8108,137.181,136.7295,136.9282,299788.0
2021-07-27 14:00:00,151.62,151.95,151.54,151.82,321323.0,136.9192,137.2172,136.8469,137.0998,321323.0
2021-07-27 14:30:00,151.82,151.82,151.36,151.38,454912.0,137.0998,137.0998,136.6844,136.7024,454912.0
2021-07-27 15:00:00,151.38,151.6,151.37,151.41,525261.0,136.7024,136.9011,136.6934,136.7295,525261.0
2021-07-27 15:30:00,151.41,151.64,151.01,151.5,1314137.0,136.7295,136.9372,136.3683,136.8108,1314137.0
2021-07-28 09:30:00,152.29,152.69,151.47,151.61,768119.0,137.5242,137.8854,136.7837,136.9101,768119.0
2021-07-28 10:00:00,151.62,151.78,150.88,151.17,454922.0,136.9192,137.0637,136.2509,136.5128,454922.0
2021-07-28 10:30:00,151.16,151.79,150.99,151.56,455904.0,136.5038,137.0727,136.3503,136.865,455904.0
2021-07-28 11:00:00,151.54,151.73,151.21,151.65,321355.0,136.8469,137.0185,136.5489,136.9463,321355.0
2021-07-28 11:30:00,151.65,152.23,151.53,152.0,302370.0,136.9463,137.47,136.8379,137.2623,302370.0
2021-07-28 12:00:00,152.02,152.02,151.41,151.43,190833.0,137.2804,137.2804,136.7295,136.7476,190833.0
2021-07-28 12:30:00,151.42,151.74,151.39,151.58,201581.0,136.7386,137.0275,136.7115,136.883,201581.0
2021-07-28 13:00:00,151.59,152.07,151.51,151.86,243798.0,136.8921,137.3255,136.8198,137.1359,243798.0
2021-07-28 13:30:00,151.85,151.99,151.48,151.54,193140.0,137.1269,137.2533,136.7927,136.8469,193140.0
2021-07-28 14:00:00,151.55,152.48,151.45,152.0,644971.0,136.856,137.6958,136.7657,137.2623,644971.0
2021-07-28 14:30:00,152.0,152.58,151.94,152.57,853813.0,137.2623,137.7861,137.2081,137.7771,853813.0
2021-07-28 15:00:00,152.58,152.77,151.97,152.22,475923.0,137.7861,137.9577,137.2352,137.461,475923.0
2021-07-28 15:30:00,152.23,152.41,151.65,151.72,847950.0,137.47,137.6326,136.9463,137.0095,847950.0
2021-07-29 09:30:00,153.14,153.87,151.91,152.44,1087604.0,138.2918,138.951,137.181,137.6597,1087604.0
2021-07-29 10:00:00,152.42,153.04,152.16,152.51,446153.0,137.6416,138.2015,137.4068,137.7229,446153.0
2021-07-29 10:30:00,152.44,152.97,152.31,152.78,448216.0,137.6597,138.1383,137.5423,137.9667,448216.0
2021-07-29 11:00:00,152.79,153.03,152.58,152.59,386287.0,137.9757,138.1925,137.7861,137.7951,386287.0
2021-07-29 11:30:00,152.59,153.11,152.59,152.9,301769.0,137.7951,138.2647,137.7951,138.0751,301769.0
2021-07-29 12:00:00,152.93,153.53,152.87,153.48,507668.0,138.1022,138.644,138.048,138.5988,507668.0
2021-07-29 12:30:00,153.45,153.56,153.22,153.43,273656.0,138.5717,138.6711,138.364,138.5537,273656.0
2021-07-29 13:00:00,153.44,153.64,153.32,153.63,368524.0,138.5627,138.7433,138.4543,138.7343,368524.0
2021-07-29 13:30:00,153.62,153.62,153.22,153.39,301988.0,138.7253,138.7253,138.364,138.5176,301988.0
2021-07-29 14:00:00,153.39,153.47,153.24,153.32,206392.0,138.5176,138.5898,138.3821,138.4543,206392.0
2021-07-29 14:30:00,153.32,153.34,153.13,153.22,256586.0,138.4543,138.4724,138.2828,138.364,256586.0
2021-07-29 15:00:00,153.22,153.56,153.17,153.5,371745.0,138.364,138.6711,138.3189,138.6169,371745.0
2021-07-29 15:30:00,153.5,153.57,152.96,152.99,1065943.0,138.6169,138.6801,138.1292,138.1563,1065943.0
2021-07-30 09:30:00,152.58,153.38,152.3,152.86,937933.0,137.7861,138.5085,137.5332,138.0389,937933.0
2021-07-30 10:00:00,152.83,153.67,152.66,152.73,557788.0,138.0118,138.7704,137.8583,137.9215,557788.0
2021-07-30 10:30:00,152.74,152.94,152.23,152.32,536207.0,137.9306,138.1112,137.47,137.5513,536207.0
2021-07-30 11:00:00,152.33,152.69,152.11,152.11,312075.0,137.5603,137.8854,137.3617,137.3617,312075.0
2021-07-30 11:30:00,152.1,152.3,151.74,151.96,427996.0,137.3526,137.5332,137.0275,137.2262,427996.0
2021-07-30 12:00:00,151.96,151.96,151.54,151.72,359365.0,137.2262,137.2262,136.8469,137.0095,359365.0
2021-07-30 12:30:00,151.75,152.07,151.54,151.6,267418.0,137.0366,137.3255,136.8469,136.9011,267418.0
2021-07-30 13:00:00,151.61,151.85,151.38,151.72,343440.0,136.9101,137.1269,136.7024,137.0095,343440.0
2021-07-30 13:30:00,151.71,151.89,151.65,151.8,264246.0,137.0004,137.163,136.9463,137.0817,264246.0
2021-07-30 14:00:00,151.8,151.8,151.28,151.3,334990.0,137.0817,137.0817,136.6121,136.6302,334990.0
2021-07-30 14:30:00,151.31,151.69,151.2,151.65,349273.0,136.6392,136.9824,136.5399,136.9463,349273.0
2021-07-30 15:00:00,151.64,151.74,151.23,151.37,438198.0,136.9372,137.0275,136.567,136.6934,438198.0
2021-07-30 15:30:00,151.37,151.86,151.26,151.77,1233517.0,136.6934,137.1359,136.5941,137.0546,1233517.0
2021-08-02 09:30:00,152.03,154.45,152.01,154.0,1432258.0,137.2894,139.4748,137.2714,139.0684,1432258.0
2021-08-02 10:00:00,153.99,154.24,153.31,153.36,778917.0,139.0594,139.2851,138.4453,138.4905,778917.0
2021-08-02 10:30:00,153.38,153.99,153.12,153.16,589323.0,138.5085,139.0594,138.2737,138.3099,589323.0
2021-08-02 11:00:00,153.16,153.58,152.88,152.91,614984.0,138.3099,138.6891,138.057,138.0841,614984.0
2021-08-02 11:30:00,152.92,153.0,151.75,151.76,522351.0,138.0931,138.1654,137.0366,137.0456,522351.0
2021-08-02 12:00:00,151.75,151.8,151.26,151.54,536022.0,137.0366,137.0817,136.5941,136.8469,536022.0
2021-08-02 12:30:00,151.53,151.96,151.5,151.93,235844.0,136.8379,137.2262,136.8108,137.1991,235844.0
2021-08-02 13:00:00,151.93,152.14,151.76,152.07,245507.0,137.1991,137.3887,137.0456,137.3255,245507.0
2021-08-02 13:30:00,152.07,152.2,151.82,152.19,220779.0,137.3255,137.4429,137.0998,137.4339,220779.0
2021-08-02 14:00:00,152.19,152.5,152.0,152.4,391744.0,137.4339,137.7138,137.2623,137.6235,391744.0
2021-08-02 14:30:00,152.4,152.44,152.11,152.19,209934.0,137.6235,137.6597,137.3617,137.4339,209934.0
2021-08-02 15:00:00,152.18,152.19,151.88,151.99,272364.0,137.4249,137.4339,137.154,137.2533,272364.0
2021-08-02 15:30:00,152.0,152.03,151.07,151.18,1120252.0,137.2623,137.2894,136.4225,136.5218,1120252.0
2021-08-03 09:30:00,151.85,152.14,149.52,149.78,1086446.0,137.1269,137.3887,135.0228,135.2576,1086446.0
2021-08-03 10:00:00,149.87,151.29,149.75,151.15,988194.0,135.3388,136.6212,135.2305,136.4947,988194.0
2021-08-03 10:30:00,151.11,151.92,150.83,151.35,644759.0,136.4586,137.1901,136.2058,136.6753,644759.0
2021-08-03 11:00:00,151.34,152.48,151.24,152.44,572871.0,136.6663,137.6958,136.576,137.6597,572871.0
2021-08-03 11:30:00,152.47,152.72,152.12,152.56,606450.0,137.6868,137.9125,137.3707,137.768,606450.0
2021-08-03 12:00:00,152.57,152.78,152.4,152.6,313448.0,137.7771,137.9667,137.6235,137.8041,313448.0
2021-08-03 12:30:00,152.6,152.94,152.44,152.77,339482.0,137.8041,138.1112,137.6597,137.9577,339482.0
2021-08-03 13:00:00,152.78,152.88,152.64,152.74,262027.0,137.9667,138.057,137.8403,137.9306,262027.0
2021-08-03 13:30:00,152.73,153.12,152.55,153.11,298277.0,137.9215,138.2737,137.759,138.2647,298277.0
2021-08-03 14:00:00,153.11,153.2,152.97,153.05,375157.0,138.2647,138.346,138.1383,138.2105,375157.0
2021-08-03 14:30:00,153.06,153.18,152.76,152.95,328370.0,138.2195,138.3279,137.9486,138.1202,328370.0
2021-08-03 15:00:00,152.96,153.26,152.93,153.15,377135.0,138.1292,138.4002,138.1022,138.3008,377135.0
2021-08-03 15:30:00,153.14,153.32,152.7,152.88,1001607.0,138.2918,138.4543,137.8945,138.057,1001607.0
2021-08-04 09:30:00,151.19,152.24,150.91,151.77,894159.0,136.5309,137.4791,136.278,137.0546,894159.0
2021-08-04 10:00:00,151.78,153.3,151.77,153.02,886235.0,137.0637,138.4363,137.0546,138.1834,886235.0
2021-08-04 10:30:00,153.01,153.37,152.22,152.84,495622.0,138.1744,138.4995,137.461,138.0209,495622.0
2021-08-04 11:00:00,152.84,153.28,152.49,153.0,377990.0,138.0209,138.4182,137.7048,138.1654,377990.0
2021-08-04 11:30:00,153.01,153.02,152.08,152.14,482976.0,138.1744,138.1834,137.3346,137.3887,482976.0
2021-08-04 12:00:00,152.16,152.33,151.74,151.85,582451.0,137.4068,137.5603,137.0275,137.1269,582451.0
2021-08-04 12:30:00,151.84,152.29,151.8,152.08,259559.0,137.1178,137.5242,137.0817,137.3346,259559.0
2021-08-04 13:00:00,152.08,152.17,151.81,151.86,349068.0,137.3346,137.4158,137.0907,137.1359,349068.0
2021-08-04 13:30:00,151.85,152.11,151.75,152.08,285262.0,137.1269,137.3617,137.0366,137.3346,285262.0
2021-08-04 14:00:00,152.09,152.29,151.91,152.02,303095.0,137.3436,137.5242,137.181,137.2804,303095.0
2021-08-04 14:30:00,152.01,152.18,151.87,152.12,354022.0,137.2714,137.4249,137.1449,137.3707,354022.0
2021-08-04 15:00:00,152.12,152.16,151.79,152.06,471147.0,137.3707,137.4068,137.0727,137.3165,471147.0
2021-08-04 15:30:00,152.06,152.07,151.19,151.23,1009479.0,137.3165,137.3255,136.5309,136.567,1009479.0
2021-08-05 09:30:00,152.28,153.25,152.01,153.15,827522.0,137.5152,138.3911,137.2714,138.3008,827522.0
2021-08-05 10:00:00,153.17,153.3,152.77,152.98,531395.0,138.3189,138.4363,137.9577,138.1473,531395.0
2021-08-05 10:30:00,152.97,153.45,152.97,153.37,414866.0,138.1383,138.5717,138.1383,138.4995,414866.0
2021-08-05 11:00:00,153.38,153.69,153.18,153.65,470135.0,138.5085,138.7885,138.3279,138.7523,470135.0
2021-08-05 11:30:00,153.64,153.68,153.37,153.5,377987.0,138.7433,138.7794,138.4995,138.6169,377987.0
2021-08-05 12:00:00,153.5,153.66,153.2,153.2,475044.0,138.6169,138.7614,138.346,138.346,475044.0
2021-08-05 12:30:00,153.2,153.26,152.76,152.82,305894.0,138.346,138.4002,137.9486,138.0028,305894.0
2021-08-05 13:00:00,152.83,153.07,152.79,152.94,338864.0,138.0118,138.2286,137.9757,138.1112,338864.0
2021-08-05 13:30:00,152.93,153.03,152.63,152.71,331288.0,138.1022,138.1925,137.8312,137.9035,331288.0
2021-08-05 14:00:00,152.7,152.78,152.51,152.67,300966.0,137.8945,137.9667,137.7229,137.8674,300966.0
2021-08-05 14:30:00,152.67,152.72,152.45,152.59,383174.0,137.8674,137.9125,137.6687,137.7951,383174.0
2021-08-05 15:00:00,152.6,153.04,152.58,152.96,412166.0,137.8041,138.2015,137.7861,138.1292,412166.0
2021-08-05 15:30:00,152.95,153.17,152.83,153.15,1085848.0,138.1202,138.3189,138.0118,138.3008,1085848.0
2021-08-06 09:30:00,155.19,156.66,155.11,156.13,1944275.0,140.143,141.4705,140.0708,140.9919,1944275.0
2021-08-06 10:00:00,156.12,156.71,155.76,156.45,815337.0,140.9829,141.5156,140.6578,141.2809,815337.0
2021-08-06 10:30:00,156.44,157.05,156.37,157.05,650732.0,141.2718,141.8227,141.2086,141.8227,650732.0
2021-08-06 11:00:00,157.03,157.82,157.0,157.34,929439.0,141.8046,142.518,141.7775,142.0846,929439.0
2021-08-06 11:30:00,157.33,157.44,157.07,157.38,445343.0,142.0755,142.1749,141.8407,142.1207,445343.0
2021-08-06 12:00:00,157.39,157.67,157.22,157.27,495510.0,142.1297,142.3826,141.9762,142.0214,495510.0
2021-08-06 12:30:00,157.27,157.41,157.09,157.27,348619.0,142.0214,142.1478,141.8588,142.0214,348619.0
2021-08-06 13:00:00,157.25,157.28,156.92,156.97,326616.0,142.0033,142.0304,141.7053,141.7504,326616.0
2021-08-06 13:30:00,156.97,157.19,156.9,157.1,297222.0,141.7504,141.9491,141.6872,141.8678,297222.0
2021-08-06 14:00:00,157.1,157.38,156.9,157.15,339356.0,141.8678,142.1207,141.6872,141.913,339356.0
2021-08-06 14:30:00,157.15,157.17,156.8,156.86,338408.0,141.913,141.931,141.5969,141.6511,338408.0
2021-08-06 15:00:00,156.85,157.45,156.69,157.43,622528.0,141.6421,142.1839,141.4976,142.1658,622528.0
2021-08-06 15:30:00,157.43,157.59,157.22,157.5,1588140.0,142.1658,142.3103,141.9762,142.2291,1588140.0
2021-08-09 09:30:00,157.52,157.71,155.9,156.97,891545.0,142.2471,142.4187,140.7842,141.7504,891545.0
2021-08-09 10:00:00,156.95,157.33,156.4,156.81,618938.0,141.7324,142.0755,141.2357,141.606,618938.0
2021-08-09 10:30:00,156.8,157.81,156.46,157.74,564782.0,141.5969,142.509,141.2899,142.4458,564782.0
2021-08-09 11:00:00,157.73,158.1,157.53,157.72,528446.0,142.4368,142.7709,142.2561,142.4277,528446.0
2021-08-09 11:30:00,157.72,158.0,157.6,157.84,425128.0,142.4277,142.6806,142.3194,142.5361,425128.0
2021-08-09 12:00:00,157.85,157.97,157.61,157.92,289448.0,142.5451,142.6535,142.3284,142.6083,289448.0
2021-08-09 12:30:00,157.93,158.22,157.87,158.03,257888.0,142.6174,142.8792,142.5632,142.7077,257888.0
2021-08-09 13:00:00,158.04,158.5,158.04,158.43,392447.0,142.7167,143.1321,142.7167,143.0689,392447.0
2021-08-09 13:30:00,158.41,158.55,158.17,158.44,296682.0,143.0508,143.1772,142.8341,143.0779,296682.0
2021-08-09 14:00:00,158.45,158.55,158.22,158.25,385009.0,143.0869,143.1772,142.8792,142.9063,385009.0
2021-08-09 14:30:00,158.26,158.32,157.91,158.05,360940.0,142.9154,142.9695,142.5993,142.7257,360940.0
2021-08-09 15:00:00,158.04,158.15,157.73,157.78,383138.0,142.7167,142.816,142.4368,142.4819,383138.0
2021-08-09 15:30:00,157.78,157.91,157.01,157.33,974735.0,142.4819,142.5993,141.7866,142.0755,974735.0
2021-08-10 09:30:00,156.95,157.85,156.31,157.8,806747.0,141.7324,142.5451,141.1544,142.5,806747.0
2021-08-10 10:00:00,157.81,159.36,157.59,159.19,778378.0,142.509,143.9087,142.3103,143.7552,778378.0
2021-08-10 10:30:00,159.19,159.46,158.77,159.22,660274.0,143.7552,143.999,143.3759,143.7823,660274.0
2021-08-10 11:00:00,159.2,159.98,159.18,159.86,736602.0,143.7642,144.4686,143.7462,144.3602,736602.0
2021-08-10 11:30:00,159.86,159.89,159.5,159.86,335904.0,144.3602,144.3873,144.0351,144.3602,335904.0
2021-08-10 12:00:00,159.87,159.89,159.31,159.43,248649.0,144.3693,144.3873,143.8636,143.9719,248649.0
2021-08-10 12:30:00,159.44,159.5,159.21,159.5,209103.0,143.981,144.0351,143.7733,144.0351,209103.0
2021-08-10 13:00:00,159.51,159.58,159.34,159.55,224699.0,144.0442,144.1074,143.8906,144.0803,224699.0
2021-08-10 13:30:00,159.55,159.63,159.01,159.38,278103.0,144.0803,144.1525,143.5926,143.9268,278103.0
2021-08-10 14:00:00,159.38,159.56,159.21,159.43,225666.0,143.9268,144.0893,143.7733,143.9719,225666.0
2021-08-10 14:30:00,159.43,159.49,159.21,159.31,175914.0,143.9719,144.0261,143.7733,143.8636,175914.0
2021-08-10 15:00:00,159.3,159.41,159.17,159.28,299481.0,143.8545,143.9539,143.7371,143.8365,299481.0
2021-08-10 15:30:00,159.29,159.33,159.0,159.25,827141.0,143.8455,143.8816,143.5836,143.8094,827141.0
2021-08-11 09:30:00,160.0,160.95,159.08,160.39,1016372.0,144.4867,145.3445,143.6559,144.8388,1016372.0
2021-08-11 10:00:00,160.43,160.91,159.87,160.45,581149.0,144.875,145.3084,144.3693,144.893,581149.0
2021-08-11 10:30:00,160.44,161.13,160.33,160.98,544372.0,144.884,145.5071,144.7847,145.3716,544372.0
2021-08-11 11:00:00,160.99,161.43,160.79,160.99,468132.0,145.3807,145.778,145.2001,145.3807,468132.0
2021-08-11 11:30:00,160.98,161.46,160.86,161.34,359213.0,145.3716,145.8051,145.2633,145.6967,359213.0
2021-08-11 12:00:00,161.37,161.45,161.23,161.26,304031.0,145.7238,145.7961,145.5974,145.6245,304031.0
2021-08-11 12:30:00,161.27,161.41,161.17,161.41,247510.0,145.6335,145.7599,145.5432,145.7599,247510.0
2021-08-11 13:00:00,161.41,161.5,160.72,160.86,542087.0,145.7599,145.8412,145.1368,145.2633,542087.0
2021-08-11 13:30:00,160.84,161.03,160.84,160.91,356020.0,145.2452,145.4168,145.2452,145.3084,356020.0
2021-08-11 14:00:00,160.93,161.13,160.77,161.02,339274.0,145.3265,145.5071,145.182,145.4078,339274.0
2021-08-11 14:30:00,161.02,161.03,160.62,160.81,316931.0,145.4078,145.4168,145.0465,145.2181,316931.0
2021-08-11 15:00:00,160.81,161.27,160.74,161.2,356483.0,145.2181,145.6335,145.1549,145.5703,356483.0
2021-08-11 15:30:00,161.2,161.28,160.85,161.16,733659.0,145.5703,145.6425,145.2542,145.5342,733659.0
2021-08-12 09:30:00,161.88,162.37,160.94,161.41,1252538.0,146.1844,146.6269,145.3355,145.7599,1252538.0
2021-08-12 10:00:00,161.45,161.59,160.84,160.93,602610.0,145.7961,145.9225,145.2452,145.3265,602610.0
2021-08-12 10:30:00,160.94,161.24,160.55,160.98,576657.0,145.3355,145.6064,144.9833,145.3716,576657.0
2021-08-12 11:00:00,160.97,161.43,160.85,161.33,517675.0,145.3626,145.778,145.2542,145.6877,517675.0
2021-08-12 11:30:00,161.31,161.43,161.09,161.36,301274.0,145.6696,145.778,145.471,145.7148,301274.0
2021-08-12 12:00:00,161.38,161.9,161.37,161.82,382814.0,145.7329,146.2024,145.7238,146.1302,382814.0
2021-08-12 12:30:00,161.83,161.95,161.66,161.84,298012.0,146.1392,146.2476,145.9857,146.1483,298012.0
2021-08-12 13:00:00,161.84,161.88,161.6,161.73,289032.0,146.1483,146.1844,145.9315,146.0489,289032.0
2021-08-12 13:30:00,161.72,161.79,161.55,161.72,219358.0,146.0399,146.1031,145.8864,146.0399,219358.0
2021-08-12 14:00:00,161.73,161.75,161.54,161.59,255845.0,146.0489,146.067,145.8773,145.9225,255845.0
2021-08-12 14:30:00,161.58,161.69,161.41,161.61,271353.0,145.9135,146.0128,145.7599,145.9406,271353.0
2021-08-12 15:00:00,161.61,161.9,161.58,161.77,433850.0,145.9406,146.2024,145.9135,146.085,433850.0
2021-08-12 15:30:00,161.77,161.93,161.67,161.79,771634.0,146.085,146.2295,145.9947,146.1031,771634.0
2021-08-13 09:30:00,161.79,162.16,160.92,160.92,722060.0,146.1031,146.4372,145.3175,145.3175,722060.0
2021-08-13 10:00:00,160.9,160.96,159.85,160.01,727092.0,145.2994,145.3536,144.3512,144.4957,727092.0
2021-08-13 10:30:00,160.01,160.29,159.77,160.09,630789.0,144.4957,144.7485,144.279,144.5679,630789.0
2021-08-13 11:00:00,160.09,160.45,159.94,160.17,443291.0,144.5679,144.893,144.4325,144.6402,443291.0
2021-08-13 11:30:00,160.19,160.2,159.79,160.06,409017.0,144.6582,144.6673,144.297,144.5408,409017.0
2021-08-13 12:00:00,160.08,160.21,159.95,159.95,289465.0,144.5589,144.6763,144.4415,144.4415,289465.0
2021-08-13 12:30:00,159.95,160.12,159.79,159.8,264808.0,144.4415,144.595,144.297,144.306,264808.0
2021-08-13 13:00:00,159.8,160.05,159.61,160.03,270314.0,144.306,144.5318,144.1345,144.5137,270314.0
2021-08-13 13:30:00,160.02,160.36,160.0,160.17,218960.0,144.5047,144.8118,144.4867,144.6402,218960.0
2021-08-13 14:00:00,160.16,160.17,159.88,159.88,176200.0,144.6311,144.6402,144.3783,144.3783,176200.0
2021-08-13 14:30:00,159.87,159.98,159.63,159.78,238656.0,144.3693,144.4686,144.1525,144.288,238656.0
2021-08-13 15:00:00,159.79,160.0,159.66,159.69,294487.0,144.297,144.4867,144.1796,144.2067,294487.0
2021-08-13 15:30:00,159.68,160.0,159.57,160.0,985576.0,144.1977,144.4867,144.0983,144.4867,985576.0
2021-08-16 09:30:00,158.94,159.03,156.78,157.17,1206906.0,143.5294,143.6107,141.5789,141.931,1206906.0
2021-08-16 10:00:00,157.13,158.93,156.83,157.85,767741.0,141.8949,143.5204,141.624,142.5451,767741.0
2021-08-16 10:30:00,157.88,158.57,157.63,158.11,487898.0,142.5722,143.1953,142.3464,142.7799,487898.0
2021-08-16 11:00:00,158.11,158.42,157.82,158.12,431592.0,142.7799,143.0599,142.518,142.7889,431592.0
2021-08-16 11:30:00,158.13,158.6,157.97,158.17,344592.0,142.798,143.2224,142.6535,142.8341,344592.0
2021-08-16 12:00:00,158.19,158.43,158.15,158.3,200564.0,142.8522,143.0689,142.816,142.9515,200564.0
2021-08-16 12:30:00,158.31,158.52,158.08,158.5,152232.0,142.9605,143.1502,142.7528,143.1321,152232.0
2021-08-16 13:00:00,158.48,158.69,158.37,158.45,189842.0,143.114,143.3037,143.0147,143.0869,189842.0
2021-08-16 13:30:00,158.44,158.56,158.29,158.5,216951.0,143.0779,143.1863,142.9425,143.1321,216951.0
2021-08-16 14:00:00,158.51,158.84,158.44,158.49,325980.0,143.1411,143.4391,143.0779,143.1231,325980.0
2021-08-16 14:30:00,158.48,158.95,158.45,158.73,219006.0,143.114,143.5385,143.0869,143.3398,219006.0
2021-08-16 15:00:00,158.75,158.93,158.63,158.67,302005.0,143.3579,143.5204,143.2495,143.2856,302005.0
2021-08-16 15:30:00,158.66,159.0,158.59,158.93,817583.0,143.2766,143.5836,143.2134,143.5204,817583.0
2021-08-17 09:30:00,157.73,158.08,157.18,157.62,730774.0,142.4368,142.7528,141.9401,142.3374,730774.0
2021-08-17 10:00:00,157.62,158.86,157.16,158.36,646020.0,142.3374,143.4572,141.922,143.0057,646020.0
2021-08-17 10:30:00,158.4,158.48,157.57,157.66,336585.0,143.0418,143.114,142.2923,142.3735,336585.0
2021-08-17 11:00:00,157.65,157.71,157.24,157.38,364294.0,142.3645,142.4187,141.9943,142.1207,364294.0
2021-08-17 11:30:00,157.36,157.65,157.27,157.45,319956.0,142.1026,142.3645,142.0214,142.1839,319956.0
2021-08-17 12:00:00,157.46,157.47,156.65,156.68,361676.0,142.1929,142.202,141.4615,141.4886,361676.0
2021-08-17 12:30:00,156.67,156.68,155.3,155.33,614437.0,141.4795,141.4886,140.2424,140.2695,614437.0
2021-08-17 13:00:00,155.29,156.27,155.27,156.24,617020.0,140.2333,141.1183,140.2153,141.0912,617020.0
2021-08-17 13:30:00,156.24,156.5,155.83,156.44,265652.0,141.0912,141.326,140.721,141.2718,265652.0
2021-08-17 14:00:00,156.45,156.71,156.27,156.32,434955.0,141.2809,141.5156,141.1183,141.1635,434955.0
2021-08-17 14:30:00,156.33,156.78,156.14,156.72,436907.0,141.1725,141.5789,141.0009,141.5247,436907.0
2021-08-17 15:00:00,156.72,156.93,156.57,156.7,355312.0,141.5247,141.7143,141.3892,141.5066,355312.0
2021-08-17 15:30:00,156.7,157.1,156.65,157.02,1000400.0,141.5066,141.8678,141.4615,141.7956,1000400.0
2021-08-18 09:30:00,156.46,157.06,155.8,157.04,790375.0,141.2899,141.8317,140.6939,141.8137,790375.0
2021-08-18 10:00:00,157.03,157.57,156.84,157.52,447531.0,141.8046,142.2923,141.633,142.2471,447531.0
2021-08-18 10:30:00,157.48,157.65,157.17,157.42,345209.0,142.211,142.3645,141.931,142.1568,345209.0
2021-08-18 11:00:00,157.44,158.01,157.29,157.75,444167.0,142.1749,142.6896,142.0394,142.4548,444167.0
2021-08-18 11:30:00,157.75,157.85,157.41,157.69,257322.0,142.4548,142.5451,142.1478,142.4006,257322.0
2021-08-18 12:00:00,157.69,157.88,157.12,157.16,237477.0,142.4006,142.5722,141.8859,141.922,237477.0
2021-08-18 12:30:00,157.15,157.43,157.0,157.34,283286.0,141.913,142.1658,141.7775,142.0846,283286.0
2021-08-18 13:00:00,157.33,157.51,157.13,157.5,208743.0,142.0755,142.2381,141.8949,142.2291,208743.0
2021-08-18 13:30:00,157.5,157.63,157.43,157.6,159557.0,142.2291,142.3464,142.1658,142.3194,159557.0
2021-08-18 14:00:00,157.6,157.61,156.75,157.21,348124.0,142.3194,142.3284,141.5518,141.9672,348124.0
2021-08-18 14:30:00,157.2,157.38,156.85,157.03,307956.0,141.9581,142.1207,141.6421,141.8046,307956.0
2021-08-18 15:00:00,157.02,157.02,156.55,156.59,288122.0,141.7956,141.7956,141.3712,141.4073,288122.0
2021-08-18 15:30:00,156.56,156.6,155.34,155.57,1229393.0,141.3802,141.4163,140.2785,140.4862,1229393.0
2021-08-19 09:30:00,153.2,155.5,153.01,155.2,1371875.0,138.346,140.423,138.1744,140.1521,1371875.0
2021-08-19 10:00:00,155.16,155.56,154.71,154.81,491395.0,140.1159,140.4772,139.7096,139.7999,491395.0
2021-08-19 10:30:00,154.85,154.87,154.04,154.74,449015.0,139.836,139.8541,139.1045,139.7367,449015.0
2021-08-19 11:00:00,154.76,154.87,153.57,153.64,507805.0,139.7547,139.8541,138.6801,138.7433,507805.0
2021-08-19 11:30:00,153.67,154.68,153.64,154.44,453853.0,138.7704,139.6825,138.7433,139.4657,453853.0
2021-08-19 12:00:00,154.45,154.8,154.32,154.66,275839.0,139.4748,139.7908,139.3574,139.6644,275839.0
2021-08-19 12:30:00,154.69,154.76,154.45,154.7,285663.0,139.6915,139.7547,139.4748,139.7005,285663.0
2021-08-19 13:00:00,154.69,154.7,154.21,154.21,232561.0,139.6915,139.7005,139.258,139.258,232561.0
2021-08-19 13:30:00,154.23,154.41,153.91,153.94,267795.0,139.2761,139.4387,138.9871,139.0142,267795.0
2021-08-19 14:00:00,153.94,154.16,153.7,153.74,379909.0,139.0142,139.2129,138.7975,138.8336,379909.0
2021-08-19 14:30:00,153.72,154.16,153.41,154.05,348269.0,138.8156,139.2129,138.5356,139.1136,348269.0
2021-08-19 15:00:00,154.09,154.74,154.09,154.68,288104.0,139.1497,139.7367,139.1497,139.6825,288104.0
2021-08-19 15:30:00,154.68,154.72,153.96,154.3,821271.0,139.6825,139.7186,139.0323,139.3393,821271.0
2021-08-20 09:30:00,154.35,154.63,153.48,154.04,816309.0,139.3845,139.6373,138.5988,139.1045,816309.0
2021-08-20 10:00:00,154.02,154.57,153.83,154.05,373744.0,139.0865,139.5831,138.9149,139.1136,373744.0
2021-08-20 10:30:00,154.07,154.34,153.16,153.3,432847.0,139.1316,139.3754,138.3099,138.4363,432847.0
2021-08-20 11:00:00,153.29,154.42,153.2,154.12,464077.0,138.4272,139.4477,138.346,139.1768,464077.0
2021-08-20 11:30:00,154.13,154.59,154.12,154.49,274739.0,139.1858,139.6012,139.1768,139.5109,274739.0
2021-08-20 12:00:00,154.51,154.8,154.4,154.67,200919.0,139.529,139.7908,139.4296,139.6734,200919.0
2021-08-20 12:30:00,154.68,154.9,154.63,154.66,184205.0,139.6825,139.8811,139.6373,139.6644,184205.0
2021-08-20 13:00:00,154.66,154.9,154.6,154.62,197532.0,139.6644,139.8811,139.6102,139.6283,197532.0
2021-08-20 13:30:00,154.62,154.69,154.31,154.31,273382.0,139.6283,139.6915,139.3483,139.3483,273382.0
2021-08-20 14:00:00,154.32,154.7,154.28,154.3,232822.0,139.3574,139.7005,139.3213,139.3393,232822.0
2021-08-20 14:30:00,154.29,154.41,154.16,154.39,227304.0,139.3303,139.4387,139.2129,139.4206,227304.0
2021-08-20 15:00:00,154.38,154.68,154.27,154.63,226905.0,139.4116,139.6825,139.3122,139.6373,226905.0
2021-08-20 15:30:00,154.62,154.84,154.48,154.72,701682.0,139.6283,139.827,139.5019,139.7186,701682.0
2021-08-23 09:30:00,155.33,157.03,155.24,157.0,1063111.0,140.2695,141.8046,140.1882,141.7775,1063111.0
2021-08-23 10:00:00,157.01,157.05,156.24,156.32,505819.0,141.7866,141.8227,141.0912,141.1635,505819.0
2021-08-23 10:30:00,156.26,156.66,156.13,156.49,380134.0,141.1093,141.4705,140.9919,141.317,380134.0
2021-08-23 11:00:00,156.5,156.8,156.35,156.69,287481.0,141.326,141.5969,141.1906,141.4976,287481.0
2021-08-23 11:30:00,156.7,156.75,156.46,156.57,241556.0,141.5066,141.5518,141.2899,141.3892,241556.0
2021-08-23 12:00:00,156.58,156.91,156.58,156.69,266623.0,141.3983,141.6963,141.3983,141.4976,266623.0
2021-08-23 12:30:00,156.68,156.72,156.46,156.65,309193.0,141.4886,141.5247,141.2899,141.4615,309193.0
2021-08-23 13:00:00,156.64,156.88,156.6,156.77,219705.0,141.4524,141.6692,141.4163,141.5698,219705.0
2021-08-23 13:30:00,156.77,156.97,156.6,156.76,269051.0,141.5698,141.7504,141.4163,141.5608,269051.0
2021-08-23 14:00:00,156.77,156.93,156.63,156.77,215593.0,141.5698,141.7143,141.4434,141.5698,215593.0
2021-08-23 14:30:00,156.77,156.92,156.75,156.81,235254.0,141.5698,141.7053,141.5518,141.606,235254.0
2021-08-23 15:00:00,156.82,157.06,156.7,157.05,300699.0,141.615,141.8317,141.5066,141.8227,300699.0
2021-08-23 15:30:00,157.05,157.09,156.54,156.7,759504.0,141.8227,141.8588,141.3621,141.5066,759504.0
2021-08-24 09:30:00,157.0,158.55,156.87,158.04,739948.0,141.7775,143.1772,141.6601,142.7167,739948.0
2021-08-24 10:00:00,158.04,158.12,157.12,157.45,516312.0,142.7167,142.7889,141.8859,142.1839,516312.0
2021-08-24 10:30:00,157.48,157.7,157.33,157.52,223741.0,142.211,142.4097,142.0755,142.2471,223741.0
2021-08-24 11:00:00,157.53,157.64,157.23,157.35,261708.0,142.2561,142.3555,141.9852,142.0936,261708.0
2021-08-24 11:30:00,157.34,157.36,157.05,157.08,634783.0,142.0846,142.1026,141.8227,141.8498,634783.0
2021-08-24 12:00:00,157.08,157.27,156.95,157.27,172347.0,141.8498,142.0214,141.7324,142.0214,172347.0
2021-08-24 12:30:00,157.28,157.61,157.26,157.55,235658.0,142.0304,142.3284,142.0123,142.2742,235658.0
2021-08-24 13:00:00,157.57,157.9,157.52,157.61,192087.0,142.2923,142.5903,142.2471,142.3284,192087.0
2021-08-24 13:30:00,157.6,157.72,157.51,157.68,112731.0,142.3194,142.4277,142.2381,142.3916,112731.0
2021-08-24 14:00:00,157.69,157.94,157.6,157.75,180724.0,142.4006,142.6264,142.3194,142.4548,180724.0
2021-08-24 14:30:00,157.74,158.06,157.7,158.03,210816.0,142.4458,142.7348,142.4097,142.7077,210816.0
2021-08-24 15:00:00,158.03,158.14,157.88,158.08,569711.0,142.7077,142.807,142.5722,142.7528,569711.0
2021-08-24 15:30:00,158.07,158.08,157.56,157.62,1003657.0,142.7438,142.7528,142.2832,142.3374,1003657.0
2021-08-25 09:30:00,158.51,160.18,157.8,160.07,1287758.0,143.1411,144.6492,142.5,144.5499,1287758.0
2021-08-25 10:00:00,160.06,160.58,159.92,160.56,1053469.0,144.5408,145.0104,144.4144,144.9924,1053469.0
2021-08-25 10:30:00,160.57,161.19,160.41,160.73,745513.0,145.0014,145.5613,144.8569,145.1459,745513.0
2021-08-25 11:00:00,160.72,161.1,160.43,161.1,536905.0,145.1368,145.48,144.875,145.48,536905.0
2021-08-25 11:30:00,161.11,161.55,161.03,161.44,535279.0,145.489,145.8864,145.4168,145.787,535279.0
2021-08-25 12:00:00,161.45,161.78,161.42,161.5,464727.0,145.7961,146.0941,145.769,145.8412,464727.0
2021-08-25 12:30:00,161.51,161.62,161.09,161.15,496507.0,145.8502,145.9496,145.471,145.5252,496507.0
2021-08-25 13:00:00,161.15,161.29,161.03,161.16,311850.0,145.5252,145.6516,145.4168,145.5342,311850.0
2021-08-25 13:30:00,161.15,161.37,161.12,161.16,281623.0,145.5252,145.7238,145.4981,145.5342,281623.0
2021-08-25 14:00:00,161.16,161.27,161.0,161.24,485194.0,145.5342,145.6335,145.3897,145.6064,485194.0
2021-08-25 14:30:00,161.23,161.24,160.84,160.96,299300.0,145.5974,145.6064,145.2452,145.3536,299300.0
2021-08-25 15:00:00,160.97,160.98,160.72,160.94,368382.0,145.3626,145.3716,145.1368,145.3355,368382.0
2021-08-25 15:30:00,160.95,161.03,160.74,160.92,1071338.0,145.3445,145.4168,145.1549,145.3175,1071338.0
2021-08-26 09:30:00,162.26,163.76,161.89,163.65,1857995.0,146.5275,147.8821,146.1934,147.7828,1857995.0
2021-08-26 10:00:00,163.64,163.83,162.63,163.03,884008.0,147.7737,147.9453,146.8617,147.2229,884008.0
2021-08-26 10:30:00,163.05,163.18,161.76,161.92,754749.0,147.2409,147.3583,146.076,146.2205,754749.0
2021-08-26 11:00:00,161.9,162.86,161.79,162.71,587344.0,146.2024,147.0694,146.1031,146.9339,587344.0
2021-08-26 11:30:00,162.69,162.78,162.32,162.51,316094.0,146.9158,146.9971,146.5817,146.7533,316094.0
2021-08-26 12:00:00,162.52,162.56,162.15,162.46,397068.0,146.7623,146.7984,146.4282,146.7081,397068.0
2021-08-26 12:30:00,162.47,162.57,162.02,162.14,325666.0,146.7172,146.8075,146.3108,146.4192,325666.0
2021-08-26 13:00:00,162.15,162.36,161.69,161.79,315775.0,146.4282,146.6178,146.0128,146.1031,315775.0
2021-08-26 13:30:00,161.79,162.09,161.71,162.01,294420.0,146.1031,146.374,146.0309,146.3018,294420.0
2021-08-26 14:00:00,162.01,162.03,161.57,161.7,341900.0,146.3018,146.3198,145.9044,146.0218,341900.0
2021-08-26 14:30:00,161.7,161.8,161.17,161.4,354880.0,146.0218,146.1121,145.5432,145.7509,354880.0
2021-08-26 15:00:00,161.4,161.59,161.15,161.36,479068.0,145.7509,145.9225,145.5252,145.7148,479068.0
2021-08-26 15:30:00,161.37,161.88,161.36,161.75,1055556.0,145.7238,146.1844,145.7148,146.067,1055556.0
2021-08-27 09:30:00,161.75,162.94,161.7,162.46,764783.0,146.067,147.1416,146.0218,146.7081,764783.0
2021-08-27 10:00:00,162.45,162.47,161.26,162.05,902315.0,146.6991,146.7172,145.6245,146.3379,902315.0
2021-08-27 10:30:00,162.1,162.74,162.06,162.69,471325.0,146.383,146.961,146.3469,146.9158,471325.0
2021-08-27 11:00:00,162.65,162.76,162.45,162.56,255523.0,146.8797,146.9791,146.6991,146.7984,255523.0
2021-08-27 11:30:00,162.57,162.99,162.36,162.65,371886.0,146.8075,147.1868,146.6178,146.8797,371886.0
2021-08-27 12:00:00,162.65,162.87,162.55,162.85,192606.0,146.8797,147.0784,146.7894,147.0603,192606.0
2021-08-27 12:30:00,162.85,163.14,162.77,162.96,280605.0,147.0603,147.3222,146.9881,147.1597,280605.0
2021-08-27 13:00:00,162.96,163.07,162.84,162.85,296977.0,147.1597,147.259,147.0513,147.0603,296977.0
2021-08-27 13:30:00,162.84,162.87,162.69,162.81,178198.0,147.0513,147.0784,146.9158,147.0242,178198.0
2021-08-27 14:00:00,162.81,162.97,162.65,162.94,268571.0,147.0242,147.1687,146.8797,147.1416,268571.0
2021-08-27 14:30:00,162.93,163.06,162.7,162.86,340156.0,147.1326,147.25,146.9249,147.0694,340156.0
2021-08-27 15:00:00,162.86,162.94,162.78,162.85,305040.0,147.0694,147.1416,146.9971,147.0603,305040.0
2021-08-27 15:30:00,162.84,163.16,162.76,163.04,931356.0,147.0513,147.3403,146.9791,147.2319,931356.0
2021-08-30 09:30:00,163.21,163.49,160.29,160.34,1057653.0,147.3854,147.6383,144.7485,144.7937,1057653.0
2021-08-30 10:00:00,160.3,160.95,159.88,160.81,643550.0,144.7576,145.3445,144.3783,145.2181,643550.0
2021-08-30 10:30:00,160.81,161.41,160.52,161.12,516069.0,145.2181,145.7599,144.9562,145.4981,516069.0
2021-08-30 11:00:00,161.11,161.71,160.93,161.41,392218.0,145.489,146.0309,145.3265,145.7599,392218.0
2021-08-30 11:30:00,161.43,161.59,161.17,161.54,343312.0,145.778,145.9225,145.5432,145.8773,343312.0
2021-08-30 12:00:00,161.54,161.84,161.39,161.45,271776.0,145.8773,146.1483,145.7419,145.7961,271776.0
2021-08-30 12:30:00,161.47,161.58,161.26,161.41,196978.0,145.8141,145.9135,145.6245,145.7599,196978.0
2021-08-30 13:00:00,161.42,161.47,161.18,161.19,231689.0,145.769,145.8141,145.5522,145.5613,231689.0
2021-08-30 13:30:00,161.2,161.29,160.93,160.99,235780.0,145.5703,145.6516,145.3265,145.3807,235780.0
2021-08-30 14:00:00,161.0,161.04,160.77,160.93,183330.0,145.3897,145.4258,145.182,145.3265,183330.0
2021-08-30 14:30:00,160.93,161.03,160.77,160.86,202890.0,145.3265,145.4168,145.182,145.2633,202890.0
2021-08-30 15:00:00,160.85,161.05,160.65,160.83,284477.0,145.2542,145.4349,145.0736,145.2362,284477.0
2021-08-30 15:30:00,160.79,160.82,160.4,160.43,830440.0,145.2001,145.2272,144.8479,144.875,830440.0
2021-08-31 09:30:00,160.29,161.37,159.35,159.74,1007369.0,144.7485,145.7238,143.8997,144.2519,1007369.0
2021-08-31 10:00:00,159.76,160.77,159.53,160.31,383609.0,144.2699,145.182,144.0622,144.7666,383609.0
2021-08-31 10:30:00,160.29,161.23,160.16,160.98,390767.0,144.7485,145.5974,144.6311,145.3716,390767.0
2021-08-31 11:00:00,160.97,161.19,160.62,160.63,552326.0,145.3626,145.5613,145.0465,145.0556,552326.0
2021-08-31 11:30:00,160.61,160.74,160.39,160.52,294360.0,145.0375,145.1549,144.8388,144.9562,294360.0
2021-08-31 12:00:00,160.52,160.67,160.44,160.57,362676.0,144.9562,145.0917,144.884,145.0014,362676.0
2021-08-31 12:30:00,160.56,160.57,160.14,160.28,325835.0,144.9924,145.0014,144.6131,144.7395,325835.0
2021-08-31 13:00:00,160.24,160.29,159.82,160.04,463008.0,144.7034,144.7485,144.3241,144.5228,463008.0
2021-08-31 13:30:00,160.01,160.22,159.8,160.05,391931.0,144.4957,144.6853,144.306,144.5318,391931.0
2021-08-31 14:00:00,160.04,160.1,159.63,159.72,442376.0,144.5228,144.577,144.1525,144.2338,442376.0
2021-08-31 14:30:00,159.73,160.07,159.73,160.04,462382.0,144.2428,144.5499,144.2428,144.5228,462382.0
2021-08-31 15:00:00,160.05,160.1,159.76,160.0,404841.0,144.5318,144.577,144.2699,144.4867,404841.0
2021-08-31 15:30:00,160.0,160.27,159.84,159.95,1320373.0,144.4867,144.7305,144.3422,144.4415,1320373.0
2021-09-01 09:30:00,160.22,160.29,158.97,159.17,1152035.0,144.6853,144.7485,143.5565,143.7371,1152035.0
2021-09-01 10:00:00,159.16,160.3,159.16,160.05,751289.0,143.7281,144.7576,143.7281,144.5318,751289.0
2021-09-01 10:30:00,160.06,160.75,159.83,160.71,431633.0,144.5408,145.1639,144.3331,145.1278,431633.0
2021-09-01 11:00:00,160.69,160.76,160.08,160.15,397610.0,145.1098,145.173,144.5589,144.6221,397610.0
2021-09-01 11:30:00,160.15,160.35,160.01,160.03,321269.0,144.6221,144.8027,144.4957,144.5137,321269.0
2021-09-01 12:00:00,160.04,160.28,159.9,160.17,313632.0,144.5228,144.7395,144.3964,144.6402,313632.0
2021-09-01 12:30:00,160.16,160.58,159.96,160.19,253316.0,144.6311,145.0104,144.4505,144.6582,253316.0
2021-09-01 13:00:00,160.19,160.2,159.9,159.9,219270.0,144.6582,144.6673,144.3964,144.3964,219270.0
2021-09-01 13:30:00,159.91,160.26,159.77,160.22,284247.0,144.4054,144.7214,144.279,144.6853,284247.0
2021-09-01 14:00:00,160.21,160.24,159.82,159.82,231159.0,144.6763,144.7034,144.3241,144.3241,231159.0
2021-09-01 14:30:00,159.82,159.86,159.64,159.67,250127.0,144.3241,144.3602,144.1616,144.1887,250127.0
2021-09-01 15:00:00,159.67,159.69,159.28,159.54,320044.0,144.1887,144.2067,143.8365,144.0713,320044.0
2021-09-01 15:30:00,159.54,159.78,159.45,159.73,766492.0,144.0713,144.288,143.99,144.2428,766492.0
2021-09-02 09:30:00,160.12,160.58,159.43,159.82,664460.0,144.595,145.0104,143.9719,144.3241,664460.0
2021-09-02 10:00:00,159.84,160.61,159.8,160.61,446014.0,144.3422,145.0375,144.306,145.0375,446014.0
2021-09-02 10:30:00,160.6,161.29,160.59,161.03,673724.0,145.0285,145.6516,145.0195,145.4168,673724.0
2021-09-02 11:00:00,161.03,161.58,161.02,161.4,572628.0,145.4168,145.9135,145.4078,145.7509,572628.0
2021-09-02 11:30:00,161.4,161.61,161.36,161.46,432611.0,145.7509,145.9406,145.7148,145.8051,432611.0
2021-09-02 12:00:00,161.47,161.52,160.83,160.91,340323.0,145.8141,145.8593,145.2362,145.3084,340323.0
2021-09-02 12:30:00,160.91,161.04,160.72,161.03,244385.0,145.3084,145.4258,145.1368,145.4168,244385.0
2021-09-02 13:00:00,161.03,161.09,160.69,160.74,381315.0,145.4168,145.471,145.1098,145.1549,381315.0
2021-09-02 13:30:00,160.75,160.89,160.68,160.86,234612.0,145.1639,145.2904,145.1007,145.2633,234612.0
2021-09-02 14:00:00,160.84,160.86,160.28,160.35,276901.0,145.2452,145.2633,144.7395,144.8027,276901.0
2021-09-02 14:30:00,160.35,160.47,160.1,160.31,265984.0,144.8027,144.9111,144.577,144.7666,265984.0
2021-09-02 15:00:00,160.3,160.5,160.12,160.22,318508.0,144.7576,144.9382,144.595,144.6853,318508.0
2021-09-02 15:30:00,160.22,160.46,159.77,160.45,793955.0,144.6853,144.9021,144.279,144.893,793955.0
2021-09-03 09:30:00,160.39,160.89,159.41,159.51,692937.0,144.8388,145.2904,143.9539,144.0442,692937.0
2021-09-03 10:00:00,159.49,160.5,159.14,160.07,567288.0,144.0261,144.9382,143.71,144.5499,567288.0
2021-09-03 10:30:00,160.1,160.13,159.42,159.91,390162.0,144.577,144.6041,143.9629,144.4054,390162.0
2021-09-03 11:00:00,159.9,160.07,159.44,159.7,358505.0,144.3964,144.5499,143.981,144.2157,358505.0
2021-09-03 11:30:00,159.71,159.81,159.46,159.58,238555.0,144.2248,144.3151,143.999,144.1074,238555.0
2021-09-03 12:00:00,159.57,159.57,159.28,159.51,255156.0,144.0983,144.0983,143.8365,144.0442,255156.0
2021-09-03 12:30:00,159.51,159.62,159.24,159.29,225895.0,144.0442,144.1435,143.8003,143.8455,225895.0
2021-09-03 13:00:00,159.31,159.59,159.2,159.41,275774.0,143.8636,144.1164,143.7642,143.9539,275774.0
2021-09-03 13:30:00,159.42,159.75,159.41,159.68,244619.0,143.9629,144.2609,143.9539,144.1977,244619.0
2021-09-03 14:00:00,159.67,159.91,159.64,159.69,241792.0,144.1887,144.4054,144.1616,144.2067,241792.0
2021-09-03 14:30:00,159.7,159.84,159.56,159.77,241433.0,144.2157,144.3422,144.0893,144.279,241433.0
2021-09-03 15:00:00,159.77,159.93,159.72,159.76,272975.0,144.279,144.4234,144.2338,144.2699,272975.0
2021-09-03 15:30:00,159.75,160.0,159.45,159.5,986514.0,144.2609,144.4867,143.99,144.0351,986514.0
2021-09-07 09:30:00,159.99,161.39,159.73,160.94,1089755.0,144.4776,145.7419,144.2428,145.3355,1089755.0
2021-09-07 10:00:00,160.93,161.13,159.99,160.14,587642.0,145.3265,145.5071,144.4776,144.6131,587642.0
2021-09-07 10:30:00,160.15,160.44,159.73,160.4,438376.0,144.6221,144.884,144.2428,144.8479,438376.0
2021-09-07 11:00:00,160.4,160.45,159.71,160.1,340274.0,144.8479,144.893,144.2248,144.577,340274.0
2021-09-07 11:30:00,160.09,160.34,159.66,159.78,248205.0,144.5679,144.7937,144.1796,144.288,248205.0
2021-09-07 12:00:00,159.78,160.16,159.73,159.87,207446.0,144.288,144.6311,144.2428,144.3693,207446.0
2021-09-07 12:30:00,159.88,160.22,159.87,160.21,197763.0,144.3783,144.6853,144.3693,144.6763,197763.0
2021-09-07 13:00:00,160.21,160.48,160.05,160.25,253861.0,144.6763,144.9201,144.5318,144.7124,253861.0
2021-09-07 13:30:00,160.27,160.38,160.19,160.2,175517.0,144.7305,144.8298,144.6582,144.6673,175517.0
2021-09-07 14:00:00,160.21,160.22,159.83,159.93,373771.0,144.6763,144.6853,144.3331,144.4234,373771.0
2021-09-07 14:30:00,159.93,160.19,159.92,160.03,203016.0,144.4234,144.6582,144.4144,144.5137,203016.0
2021-09-07 15:00:00,160.01,160.16,159.63,159.66,250942.0,144.4957,144.6311,144.1525,144.1796,250942.0
2021-09-07 15:30:00,159.65,159.82,158.96,159.23,1226135.0,144.1706,144.3241,143.5475,143.7913,1226135.0
2021-09-08 09:30:00,158.89,159.58,158.34,158.93,858859.0,143.4843,144.1074,142.9876,143.5204,858859.0
2021-09-08 10:00:00,158.93,159.52,158.76,158.95,531310.0,143.5204,144.0532,143.3669,143.5385,531310.0
2021-09-08 10:30:00,158.94,158.96,158.04,158.27,555708.0,143.5294,143.5475,142.7167,142.9244,555708.0
2021-09-08 11:00:00,158.24,158.93,158.18,158.61,412815.0,142.8973,143.5204,142.8431,143.2314,412815.0
2021-09-08 11:30:00,158.62,158.76,158.31,158.33,385333.0,143.2405,143.3669,142.9605,142.9786,385333.0
2021-09-08 12:00:00,158.32,158.89,158.26,158.87,234611.0,142.9695,143.4843,142.9154,143.4662,234611.0
2021-09-08 12:30:00,158.88,158.93,158.66,158.84,177311.0,143.4752,143.5204,143.2766,143.4391,177311.0
2021-09-08 13:00:00,158.82,158.82,158.46,158.67,183121.0,143.4211,143.4211,143.096,143.2856,183121.0
2021-09-08 13:30:00,158.67,158.78,158.45,158.46,202265.0,143.2856,143.3849,143.0869,143.096,202265.0
2021-09-08 14:00:00,158.46,158.75,158.31,158.41,323495.0,143.096,143.3579,142.9605,143.0508,323495.0
2021-09-08 14:30:00,158.42,158.51,158.35,158.43,182733.0,143.0599,143.1411,142.9966,143.0689,182733.0
2021-09-08 15:00:00,158.45,158.65,158.35,158.49,217806.0,143.0869,143.2676,142.9966,143.1231,217806.0
2021-09-08 15:30:00,158.48,158.71,158.41,158.5,665738.0,143.114,143.3217,143.0508,143.1321,665738.0
2021-09-09 09:30:00,158.27,160.22,158.08,160.18,754608.0,142.9244,144.6853,142.7528,144.6492,754608.0
2021-09-09 10:00:00,160.2,160.84,159.98,160.37,503037.0,144.6673,145.2452,144.4686,144.8208,503037.0
2021-09-09 10:30:00,160.36,160.61,160.12,160.3,340988.0,144.8118,145.0375,144.595,144.7576,340988.0
2021-09-09 11:00:00,160.3,160.66,159.78,159.84,325919.0,144.7576,145.0827,144.288,144.3422,325919.0
2021-09-09 11:30:00,159.84,160.12,159.8,160.11,223855.0,144.3422,144.595,144.306,144.586,223855.0
2021-09-09 12:00:00,160.11,160.13,159.4,159.68,264922.0,144.586,144.6041,143.9448,144.1977,264922.0
2021-09-09 12:30:00,159.68,160.12,159.58,159.92,238275.0,144.1977,144.595,144.1074,144.4144,238275.0
2021-09-09 13:00:00,159.92,160.04,159.21,159.47,353321.0,144.4144,144.5228,143.7733,144.008,353321.0
2021-09-09 13:30:00,159.45,159.45,159.04,159.18,279184.0,143.99,143.99,143.6197,143.7462,279184.0
2021-09-09 14:00:00,159.17,159.34,158.92,159.08,244800.0,143.7371,143.8906,143.5114,143.6559,244800.0
2021-09-09 14:30:00,159.09,159.35,158.92,159.25,215862.0,143.6649,143.8997,143.5114,143.8094,215862.0
2021-09-09 15:00:00,159.25,159.41,159.08,159.22,242823.0,143.8094,143.9539,143.6559,143.7823,242823.0
2021-09-09 15:30:00,159.22,159.92,159.04,159.23,803660.0,143.7823,144.4144,143.6197,143.7913,803660.0
2021-09-10 09:30:00,160.56,160.72,158.51,158.63,896611.0,144.9924,145.1368,143.1411,143.2495,896611.0
2021-09-10 10:00:00,158.59,158.79,158.09,158.51,497499.0,143.2134,143.394,142.7618,143.1411,497499.0
2021-09-10 10:30:00,158.5,158.5,157.68,157.91,468411.0,143.1321,143.1321,142.3916,142.5993,468411.0
2021-09-10 11:00:00,157.89,158.01,157.4,157.75,358949.0,142.5812,142.6896,142.1387,142.4548,358949.0
2021-09-10 11:30:00,157.73,158.33,157.69,158.27,399952.0,142.4368,142.9786,142.4006,142.9244,399952.0
2021-09-10 12:00:00,158.25,158.48,158.1,158.47,232702.0,142.9063,143.114,142.7709,143.105,232702.0
2021-09-10 12:30:00,158.45,158.57,158.36,158.4,158332.0,143.0869,143.1953,143.0057,143.0418,158332.0
2021-09-10 13:00:00,158.41,158.68,158.19,158.21,196207.0,143.0508,143.2946,142.8522,142.8702,196207.0
2021-09-10 13:30:00,158.21,158.38,158.03,158.26,270604.0,142.8702,143.0237,142.7077,142.9154,270604.0
2021-09-10 14:00:00,158.25,158.35,158.13,158.16,238084.0,142.9063,142.9966,142.798,142.8251,238084.0
2021-09-10 14:30:00,158.16,158.28,158.06,158.15,167831.0,142.8251,142.9334,142.7348,142.816,167831.0
2021-09-10 15:00:00,158.16,158.16,157.71,157.8,316934.0,142.8251,142.8251,142.4187,142.5,316934.0
2021-09-10 15:30:00,157.81,157.83,157.22,157.39,781279.0,142.509,142.5271,141.9762,142.1297,781279.0
2021-09-13 09:30:00,158.53,159.58,158.07,159.15,799979.0,143.1592,144.1074,142.7438,143.7191,799979.0
2021-09-13 10:00:00,159.17,159.51,158.08,159.29,527608.0,143.7371,144.0442,142.7528,143.8455,527608.0
2021-09-13 10:30:00,159.29,159.47,158.85,159.46,574628.0,143.8455,144.008,143.4482,143.999,574628.0
2021-09-13 11:00:00,159.47,159.83,158.9,159.49,444518.0,144.008,144.3331,143.4933,144.0261,444518.0
2021-09-13 11:30:00,159.51,159.88,159.42,159.58,370922.0,144.0442,144.3783,143.9629,144.1074,370922.0
2021-09-13 12:00:00,159.57,160.05,159.51,159.92,322651.0,144.0983,144.5318,144.0442,144.4144,322651.0
2021-09-13 12:30:00,159.91,160.05,159.69,159.74,250855.0,144.4054,144.5318,144.2067,144.2519,250855.0
2021-09-13 13:00:00,159.73,159.85,159.26,159.35,247009.0,144.2428,144.3512,143.8184,143.8997,247009.0
2021-09-13 13:30:00,159.33,159.35,159.07,159.12,203861.0,143.8816,143.8997,143.6468,143.692,203861.0
2021-09-13 14:00:00,159.12,159.37,158.96,159.18,222520.0,143.692,143.9177,143.5475,143.7462,222520.0
2021-09-13 14:30:00,159.19,159.28,158.79,159.27,240852.0,143.7552,143.8365,143.394,143.8274,240852.0
2021-09-13 15:00:00,159.25,159.47,158.83,159.46,277168.0,143.8094,144.008,143.4301,143.999,277168.0
2021-09-13 15:30:00,159.46,159.94,159.35,159.91,1029946.0,143.999,144.4325,143.8997,144.4054,1029946.0
2021-09-14 09:30:00,160.45,161.34,159.59,160.08,1324149.0,144.893,145.6967,144.1164,144.5589,1324149.0
2021-09-14 10:00:00,160.1,160.1,158.48,158.71,666118.0,144.577,144.577,143.114,143.3217,666118.0
2021-09-14 10:30:00,158.69,158.69,157.64,157.68,491933.0,143.3037,143.3037,142.3555,142.3916,491933.0
2021-09-14 11:00:00,157.67,158.14,157.48,157.92,397733.0,142.3826,142.807,142.211,142.6083,397733.0
2021-09-14 11:30:00,157.91,158.08,157.27,157.57,401941.0,142.5993,142.7528,142.0214,142.2923,401941.0
2021-09-14 12:00:00,157.56,157.9,157.49,157.74,276540.0,142.2832,142.5903,142.22,142.4458,276540.0
2021-09-14 12:30:00,157.74,157.78,157.19,157.23,246512.0,142.4458,142.4819,141.9491,141.9852,246512.0
2021-09-14 13:00:00,157.2,157.34,156.79,157.18,372114.0,141.9581,142.0846,141.5879,141.9401,372114.0
2021-09-14 13:30:00,157.18,157.4,156.99,157.07,356135.0,141.9401,142.1387,141.7685,141.8407,356135.0
2021-09-14 14:00:00,157.07,157.12,156.46,156.61,381674.0,141.8407,141.8859,141.2899,141.4253,381674.0
2021-09-14 14:30:00,156.56,156.72,156.26,156.64,390781.0,141.3802,141.5247,141.1093,141.4524,390781.0
2021-09-14 15:00:00,156.63,156.73,156.34,156.39,382849.0,141.4434,141.5337,141.1815,141.2267,382849.0
2021-09-14 15:30:00,156.39,157.14,156.29,157.09,1597354.0,141.2267,141.904,141.1364,141.8588,1597354.0
2021-09-15 09:30:00,156.72,158.1,156.58,157.54,999099.0,141.5247,142.7709,141.3983,142.2652,999099.0
2021-09-15 10:00:00,157.54,157.68,156.47,156.87,534917.0,142.2652,142.3916,141.2989,141.6601,534917.0
2021-09-15 10:30:00,156.84,157.23,156.47,156.91,521849.0,141.633,141.9852,141.2989,141.6963,521849.0
2021-09-15 11:00:00,156.91,158.25,156.73,158.1,475842.0,141.6963,142.9063,141.5337,142.7709,475842.0
2021-09-15 11:30:00,158.11,158.19,157.75,158.05,516041.0,142.7799,142.8522,142.4548,142.7257,516041.0
2021-09-15 12:00:00,158.07,158.22,157.56,157.98,444488.0,142.7438,142.8792,142.2832,142.6625,444488.0
2021-09-15 12:30:00,157.97,158.39,157.9,158.23,333688.0,142.6535,143.0328,142.5903,142.8883,333688.0
2021-09-15 13:00:00,158.24,158.39,158.04,158.09,306752.0,142.8973,143.0328,142.7167,142.7618,306752.0
2021-09-15 13:30:00,158.08,158.41,157.96,157.97,273578.0,142.7528,143.0508,142.6445,142.6535,273578.0
2021-09-15 14:00:00,158.01,158.07,157.7,158.01,285451.0,142.6896,142.7438,142.4097,142.6896,285451.0
2021-09-15 14:30:00,158.03,158.19,157.89,157.93,268259.0,142.7077,142.8522,142.5812,142.6174,268259.0
2021-09-15 15:00:00,157.93,158.55,157.87,158.39,401862.0,142.6174,143.1772,142.5632,143.0328,401862.0
2021-09-15 15:30:00,158.4,158.69,158.12,158.23,1051564.0,143.0418,143.3037,142.7889,142.8883,1051564.0
2021-09-16 09:30:00,159.41,160.86,159.16,159.41,1246893.0,143.9539,145.2633,143.7281,143.9539,1246893.0
2021-09-16 10:00:00,159.39,159.4,158.21,158.37,576232.0,143.9358,143.9448,142.8702,143.0147,576232.0
2021-09-16 10:30:00,158.35,158.47,157.22,157.47,677419.0,142.9966,143.105,141.9762,142.202,677419.0
2021-09-16 11:00:00,157.46,158.11,157.36,157.97,417129.0,142.1929,142.7799,142.1026,142.6535,417129.0
2021-09-16 11:30:00,157.96,158.32,157.9,158.29,265020.0,142.6445,142.9695,142.5903,142.9425,265020.0
2021-09-16 12:00:00,158.28,158.36,157.94,158.21,237796.0,142.9334,143.0057,142.6264,142.8702,237796.0
2021-09-16 12:30:00,158.21,158.52,158.12,158.3,193897.0,142.8702,143.1502,142.7889,142.9515,193897.0
2021-09-16 13:00:00,158.28,158.37,158.08,158.17,206732.0,142.9334,143.0147,142.7528,142.8341,206732.0
2021-09-16 13:30:00,158.13,158.37,157.93,158.28,252881.0,142.798,143.0147,142.6174,142.9334,252881.0
2021-09-16 14:00:00,158.3,158.65,158.21,158.65,306077.0,142.9515,143.2676,142.8702,143.2676,306077.0
2021-09-16 14:30:00,158.64,158.9,158.62,158.86,341745.0,143.2585,143.4933,143.2405,143.4572,341745.0
2021-09-16 15:00:00,158.86,159.2,158.59,158.64,428045.0,143.4572,143.7642,143.2134,143.2585,428045.0
2021-09-16 15:30:00,158.65,158.72,158.05,158.09,1009923.0,143.2676,143.3308,142.7257,142.7618,1009923.0
2021-09-17 09:30:00,157.38,159.01,157.21,157.88,3237188.0,142.1207,143.5926,141.9672,142.5722,3237188.0
2021-09-17 10:00:00,157.92,158.26,157.52,157.79,477156.0,142.6083,142.9154,142.2471,142.4909,477156.0
2021-09-17 10:30:00,157.79,157.79,157.0,157.38,499827.0,142.4909,142.4909,141.7775,142.1207,499827.0
2021-09-17 11:00:00,157.39,158.48,157.24,158.26,546408.0,142.1297,143.114,141.9943,142.9154,546408.0
2021-09-17 11:30:00,158.25,158.44,157.98,158.36,440362.0,142.9063,143.0779,142.6625,143.0057,440362.0
2021-09-17 12:00:00,158.35,158.4,158.14,158.19,313484.0,142.9966,143.0418,142.807,142.8522,313484.0
2021-09-17 12:30:00,158.18,158.48,158.09,158.14,269391.0,142.8431,143.114,142.7618,142.807,269391.0
2021-09-17 13:00:00,158.16,158.22,157.92,158.13,355954.0,142.8251,142.8792,142.6083,142.798,355954.0
2021-09-17 13:30:00,158.12,158.31,157.9,158.2,276696.0,142.7889,142.9605,142.5903,142.8612,276696.0
2021-09-17 14:00:00,158.2,158.42,157.95,158.01,276561.0,142.8612,143.0599,142.6354,142.6896,276561.0
2021-09-17 14:30:00,158.01,158.37,157.93,158.13,325529.0,142.6896,143.0147,142.6174,142.798,325529.0
2021-09-17 15:00:00,158.12,158.39,157.9,157.99,389233.0,142.7889,143.0328,142.5903,142.6715,389233.0
2021-09-17 15:30:00,157.98,158.18,157.49,157.74,1557225.0,142.6625,142.8431,142.22,142.4458,1557225.0
2021-09-20 09:30:00,153.89,154.56,153.4,153.85,1372979.0,138.9691,139.5741,138.5266,138.933,1372979.0
2021-09-20 10:00:00,153.83,154.42,152.87,153.15,863504.0,138.9149,139.4477,138.048,138.3008,863504.0
2021-09-20 10:30:00,153.13,153.58,152.81,152.95,559232.0,138.2828,138.6891,137.9938,138.1202,559232.0
2021-09-20 11:00:00,152.94,153.16,152.57,152.8,512529.0,138.1112,138.3099,137.7771,137.9848,512529.0
2021-09-20 11:30:00,152.81,152.82,152.41,152.44,439473.0,137.9938,138.0028,137.6326,137.6597,439473.0
2021-09-20 12:00:00,152.43,152.48,151.92,152.26,645302.0,137.6506,137.6958,137.1901,137.4971,645302.0
2021-09-20 12:30:00,152.25,152.43,151.9,151.95,408264.0,137.4881,137.6506,137.172,137.2172,408264.0
2021-09-20 13:00:00,151.94,152.07,151.54,152.06,539818.0,137.2081,137.3255,136.8469,137.3165,539818.0
2021-09-20 13:30:00,152.04,152.11,151.62,151.78,516585.0,137.2984,137.3617,136.9192,137.0637,516585.0
2021-09-20 14:00:00,151.81,151.95,150.98,151.14,652397.0,137.0907,137.2172,136.3412,136.4857,652397.0
2021-09-20 14:30:00,151.17,151.23,150.62,150.73,802926.0,136.5128,136.567,136.0161,136.1155,802926.0
2021-09-20 15:00:00,150.73,151.6,150.49,151.59,742642.0,136.1155,136.9011,135.8987,136.8921,742642.0
2021-09-20 15:30:00,151.58,153.22,151.54,152.94,1738966.0,136.883,138.364,136.8469,138.1112,1738966.0
2021-09-21 09:30:00,153.53,154.55,153.1,154.14,902148.0,138.644,139.5651,138.2557,139.1948,902148.0
2021-09-21 10:00:00,154.14,154.25,153.44,153.84,508283.0,139.1948,139.2942,138.5627,138.9239,508283.0
2021-09-21 10:30:00,153.87,153.99,152.69,152.83,488485.0,138.951,139.0594,137.8854,138.0118,488485.0
2021-09-21 11:00:00,152.8,153.22,152.57,152.67,319666.0,137.9848,138.364,137.7771,137.8674,319666.0
2021-09-21 11:30:00,152.71,153.65,152.7,153.51,281074.0,137.9035,138.7523,137.8945,138.6259,281074.0
2021-09-21 12:00:00,153.53,154.14,153.49,153.91,317954.0,138.644,139.1948,138.6079,138.9871,317954.0
2021-09-21 12:30:00,153.91,153.99,153.37,153.55,363330.0,138.9871,139.0594,138.4995,138.662,363330.0
2021-09-21 13:00:00,153.55,153.75,153.3,153.38,223232.0,138.662,138.8426,138.4363,138.5085,223232.0
2021-09-21 13:30:00,153.39,153.65,153.26,153.39,220068.0,138.5176,138.7523,138.4002,138.5176,220068.0
2021-09-21 14:00:00,153.38,153.57,153.02,153.07,257798.0,138.5085,138.6801,138.1834,138.2286,257798.0
2021-09-21 14:30:00,153.07,153.71,153.02,153.42,274148.0,138.2286,138.8065,138.1834,138.5446,274148.0
2021-09-21 15:00:00,153.45,153.85,153.41,153.8,292690.0,138.5717,138.933,138.5356,138.8878,292690.0
2021-09-21 15:30:00,153.79,153.92,152.95,152.97,755688.0,138.8788,138.9962,138.1202,138.1383,755688.0
2021-09-22 09:30:00,155.2,156.84,155.1,156.65,1083736.0,140.1521,141.633,140.0618,141.4615,1083736.0
2021-09-22 10:00:00,156.62,156.82,156.01,156.12,441595.0,141.4344,141.615,140.8835,140.9829,441595.0
2021-09-22 10:30:00,156.17,156.55,155.92,156.52,392942.0,141.028,141.3712,140.8022,141.3441,392942.0
2021-09-22 11:00:00,156.53,156.63,156.25,156.45,379009.0,141.3531,141.4434,141.1003,141.2809,379009.0
2021-09-22 11:30:00,156.44,156.61,156.14,156.44,461940.0,141.2718,141.4253,141.0009,141.2718,461940.0
2021-09-22 12:00:00,156.45,156.63,156.29,156.59,189310.0,141.2809,141.4434,141.1364,141.4073,189310.0
2021-09-22 12:30:00,156.6,156.65,156.16,156.29,201697.0,141.4163,141.4615,141.019,141.1364,201697.0
2021-09-22 13:00:00,156.29,156.4,156.14,156.22,280663.0,141.1364,141.2357,141.0009,141.0732,280663.0
2021-09-22 13:30:00,156.21,156.4,156.07,156.28,256229.0,141.0641,141.2357,140.9377,141.1273,256229.0
2021-09-22 14:00:00,156.27,157.23,155.99,156.97,672140.0,141.1183,141.9852,140.8655,141.7504,672140.0
2021-09-22 14:30:00,156.94,157.1,155.91,156.57,629709.0,141.7233,141.8678,140.7932,141.3892,629709.0
2021-09-22 15:00:00,156.58,157.18,156.36,157.14,590621.0,141.3983,141.9401,141.1996,141.904,590621.0
2021-09-22 15:30:00,157.12,157.25,155.83,155.91,1103077.0,141.8859,142.0033,140.721,140.7932,1103077.0
2021-09-23 09:30:00,158.0,159.3,157.67,159.07,1062275.0,142.6806,143.8545,142.3826,143.6468,1062275.0
2021-09-23 10:00:00,159.11,160.0,159.03,159.94,841819.0,143.6829,144.4867,143.6107,144.4325,841819.0
2021-09-23 10:30:00,159.93,160.63,159.77,160.5,641265.0,144.4234,145.0556,144.279,144.9382,641265.0
2021-09-23 11:00:00,160.48,160.85,160.3,160.76,537597.0,144.9201,145.2542,144.7576,145.173,537597.0
2021-09-23 11:30:00,160.74,161.03,160.65,160.83,452847.0,145.1549,145.4168,145.0736,145.2362,452847.0
2021-09-23 12:00:00,160.85,161.28,160.68,161.03,1065340.0,145.2542,145.6425,145.1007,145.4168,1065340.0
2021-09-23 12:30:00,161.03,161.44,160.89,161.16,465010.0,145.4168,145.787,145.2904,145.5342,465010.0
2021-09-23 13:00:00,161.17,161.58,161.14,161.51,373316.0,145.5432,145.9135,145.5161,145.8502,373316.0
2021-09-23 13:30:00,161.52,161.69,161.45,161.6,341333.0,145.8593,146.0128,145.7961,145.9315,341333.0
2021-09-23 14:00:00,161.61,161.71,161.4,161.56,332409.0,145.9406,146.0309,145.7509,145.8954,332409.0
2021-09-23 14:30:00,161.56,161.66,161.13,161.28,501144.0,145.8954,145.9857,145.5071,145.6425,501144.0
2021-09-23 15:00:00,161.29,161.34,160.99,161.14,580098.0,145.6516,145.6967,145.3807,145.5161,580098.0
2021-09-23 15:30:00,161.14,161.41,161.05,161.19,1203451.0,145.5161,145.7599,145.4349,145.5613,1203451.0
2021-09-24 09:30:00,161.44,163.18,160.82,163.18,1266439.0,145.787,147.3583,145.2272,147.3583,1266439.0
2021-09-24 10:00:00,163.2,163.26,162.56,162.67,754569.0,147.3764,147.4306,146.7984,146.8978,754569.0
2021-09-24 10:30:00,162.67,162.9,162.32,162.75,583419.0,146.8978,147.1055,146.5817,146.97,583419.0
2021-09-24 11:00:00,162.74,162.94,162.44,162.51,426725.0,146.961,147.1416,146.6901,146.7533,426725.0
2021-09-24 11:30:00,162.5,163.15,162.44,163.14,384485.0,146.7443,147.3312,146.6901,147.3222,384485.0
2021-09-24 12:00:00,163.15,163.59,163.03,163.11,504537.0,147.3312,147.7286,147.2229,147.2951,504537.0
2021-09-24 12:30:00,163.12,163.27,163.0,163.1,286696.0,147.3041,147.4396,147.1958,147.2861,286696.0
2021-09-24 13:00:00,163.08,163.13,162.89,162.97,257445.0,147.268,147.3132,147.0964,147.1687,257445.0
2021-09-24 13:30:00,162.97,163.06,162.76,162.8,256588.0,147.1687,147.25,146.9791,147.0152,256588.0
2021-09-24 14:00:00,162.81,163.06,162.79,162.97,233775.0,147.0242,147.25,147.0061,147.1687,233775.0
2021-09-24 14:30:00,162.97,163.17,162.83,163.17,324893.0,147.1687,147.3493,147.0423,147.3493,324893.0
2021-09-24 15:00:00,163.16,163.24,162.88,163.22,343703.0,147.3403,147.4125,147.0874,147.3945,343703.0
2021-09-24 15:30:00,163.24,163.37,162.94,163.04,1013656.0,147.4125,147.5299,147.1416,147.2319,1013656.0
2021-09-27 09:30:00,165.0,166.84,164.61,166.38,2076513.0,149.0019,150.6635,148.6497,150.2481,2076513.0
2021-09-27 10:00:00,166.39,167.01,165.92,166.24,1020580.0,150.2571,150.817,149.8327,150.1216,1020580.0
2021-09-27 10:30:00,166.23,166.31,165.84,166.16,773115.0,150.1126,150.1848,149.7604,150.0494,773115.0
2021-09-27 11:00:00,166.14,166.48,165.82,166.43,496634.0,150.0313,150.3384,149.7424,150.2932,496634.0
2021-09-27 11:30:00,166.43,166.68,166.29,166.61,465100.0,150.2932,150.519,150.1668,150.4558,465100.0
2021-09-27 12:00:00,166.6,167.4,166.49,167.33,619352.0,150.4467,151.1692,150.3474,151.106,619352.0
2021-09-27 12:30:00,167.33,167.33,166.93,166.95,441459.0,151.106,151.106,150.7447,150.7628,441459.0
2021-09-27 13:00:00,166.92,167.25,166.73,167.01,402611.0,150.7357,151.0337,150.5641,150.817,402611.0
2021-09-27 13:30:00,167.0,167.31,166.94,167.13,333140.0,150.8079,151.0879,150.7538,150.9253,333140.0
2021-09-27 14:00:00,167.15,167.3,167.06,167.25,417983.0,150.9434,151.0789,150.8621,151.0337,417983.0
2021-09-27 14:30:00,167.26,167.26,166.86,166.91,465333.0,151.0427,151.0427,150.6815,150.7267,465333.0
2021-09-27 15:00:00,166.91,167.1,166.78,166.81,454074.0,150.7267,150.8983,150.6093,150.6364,454074.0
2021-09-27 15:30:00,166.82,167.08,166.74,166.96,1190159.0,150.6454,150.8802,150.5732,150.7718,1190159.0
2021-09-28 09:30:00,167.7,169.3,167.56,167.84,1630273.0,151.4401,152.8849,151.3137,151.5665,1630273.0
2021-09-28 10:00:00,167.86,167.89,165.95,166.16,920741.0,151.5846,151.6117,149.8598,150.0494,920741.0
2021-09-28 10:30:00,166.15,167.9,166.05,167.26,673542.0,150.0404,151.6207,149.9501,151.0427,673542.0
2021-09-28 11:00:00,167.28,167.39,165.9,166.62,614177.0,151.0608,151.1601,149.8146,150.4648,614177.0
2021-09-28 11:30:00,166.62,166.75,166.2,166.58,462414.0,150.4648,150.5822,150.0855,150.4287,462414.0
2021-09-28 12:00:00,166.53,166.66,166.11,166.54,371433.0,150.3835,150.5009,150.0042,150.3925,371433.0
2021-09-28 12:30:00,166.53,166.54,165.82,165.87,353485.0,150.3835,150.3925,149.7424,149.7875,353485.0
2021-09-28 13:00:00,165.85,166.67,165.74,166.56,478232.0,149.7694,150.5099,149.6701,150.4106,478232.0
2021-09-28 13:30:00,166.56,166.62,166.05,166.16,339745.0,150.4106,150.4648,149.9501,150.0494,339745.0
2021-09-28 14:00:00,166.15,166.61,165.77,166.59,485188.0,150.0404,150.4558,149.6972,150.4377,485188.0
2021-09-28 14:30:00,166.58,167.12,166.32,167.02,562241.0,150.4287,150.9163,150.1939,150.826,562241.0
2021-09-28 15:00:00,167.02,167.32,166.31,166.33,566199.0,150.826,151.0969,150.1848,150.2029,566199.0
2021-09-28 15:30:00,166.32,166.79,165.66,166.02,1314721.0,150.1939,150.6183,149.5979,149.923,1314721.0
2021-09-29 09:30:00,166.21,166.72,165.04,166.01,809216.0,150.0945,150.5551,149.038,149.9139,809216.0
2021-09-29 10:00:00,166.06,166.37,165.62,166.16,505996.0,149.9591,150.239,149.5618,150.0494,505996.0
2021-09-29 10:30:00,166.13,166.44,165.54,166.37,344096.0,150.0223,150.3022,149.4895,150.239,344096.0
2021-09-29 11:00:00,166.38,166.65,166.15,166.4,213052.0,150.2481,150.4919,150.0404,150.2661,213052.0
2021-09-29 11:30:00,166.43,166.9,166.36,166.66,302374.0,150.2932,150.7176,150.23,150.5009,302374.0
2021-09-29 12:00:00,166.68,166.85,166.0,166.09,262554.0,150.519,150.6725,149.9049,149.9862,262554.0
2021-09-29 12:30:00,166.07,166.28,165.89,166.11,225823.0,149.9681,150.1578,149.8056,150.0042,225823.0
2021-09-29 13:00:00,166.11,166.34,165.83,166.25,296817.0,150.0042,150.2119,149.7514,150.1307,296817.0
2021-09-29 13:30:00,166.24,166.26,165.61,165.98,257057.0,150.1216,150.1397,149.5527,149.8868,257057.0
2021-09-29 14:00:00,165.96,166.55,165.85,166.39,254840.0,149.8688,150.4016,149.7694,150.2571,254840.0
2021-09-29 14:30:00,166.39,166.61,166.36,166.44,234260.0,150.2571,150.4558,150.23,150.3022,234260.0
2021-09-29 15:00:00,166.48,166.57,166.11,166.47,247759.0,150.3384,150.4196,150.0042,150.3293,247759.0
2021-09-29 15:30:00,166.46,166.52,165.85,165.95,746805.0,150.3203,150.3745,149.7694,149.8598,746805.0
2021-09-30 09:30:00,166.92,166.99,164.9,165.36,661266.0,150.7357,150.7989,148.9116,149.327,661266.0
2021-09-30 10:00:00,165.36,165.59,164.77,164.9,450748.0,149.327,149.5347,148.7942,148.9116,450748.0
2021-09-30 10:30:00,164.86,165.41,164.35,164.48,412913.0,148.8754,149.3721,148.4149,148.5323,412913.0
2021-09-30 11:00:00,164.45,165.29,164.38,165.15,587624.0,148.5052,149.2637,148.442,149.1373,587624.0
2021-09-30 11:30:00,165.12,165.12,163.5,163.81,443176.0,149.1102,149.1102,147.6473,147.9272,443176.0
2021-09-30 12:00:00,163.79,164.0,162.83,163.01,374815.0,147.9092,148.0988,147.0423,147.2048,374815.0
2021-09-30 12:30:00,163.0,163.6,162.79,163.14,407319.0,147.1958,147.7376,147.0061,147.3222,407319.0
2021-09-30 13:00:00,163.12,163.81,163.03,163.33,449833.0,147.3041,147.9272,147.2229,147.4938,449833.0
2021-09-30 13:30:00,163.33,163.95,162.96,163.95,254871.0,147.4938,148.0537,147.1597,148.0537,254871.0
2021-09-30 14:00:00,163.95,164.22,163.48,163.75,585289.0,148.0537,148.2975,147.6292,147.8731,585289.0
2021-09-30 14:30:00,163.72,164.47,163.67,163.99,342650.0,147.846,148.5233,147.8008,148.0898,342650.0
2021-09-30 15:00:00,163.99,164.55,163.76,164.5,631201.0,148.0898,148.5955,147.8821,148.5503,631201.0
2021-09-30 15:30:00,164.5,164.88,163.71,163.73,1829253.0,148.5503,148.8935,147.8369,147.855,1829253.0
2021-10-01 09:30:00,164.0,164.88,163.6,164.72,566089.0,148.0988,148.8935,147.7376,148.749,566089.0
2021-10-01 10:00:00,164.76,165.65,163.77,163.95,534865.0,148.7851,149.5888,147.8911,148.0537,534865.0
2021-10-01 10:30:00,163.95,164.8,163.78,164.78,449479.0,148.0537,148.8213,147.9002,148.8032,449479.0
2021-10-01 11:00:00,164.76,165.69,164.63,165.4,365814.0,148.7851,149.625,148.6677,149.3631,365814.0
2021-10-01 11:30:00,165.43,165.99,165.31,165.46,397458.0,149.3902,149.8959,149.2818,149.4173,397458.0
2021-10-01 12:00:00,165.46,165.87,165.37,165.84,341304.0,149.4173,149.7875,149.336,149.7604,341304.0
2021-10-01 12:30:00,165.84,166.08,165.7,165.75,262717.0,149.7604,149.9771,149.634,149.6791,262717.0
2021-10-01 13:00:00,165.75,166.11,165.59,166.04,340393.0,149.6791,150.0042,149.5347,149.941,340393.0
2021-10-01 13:30:00,166.07,166.85,166.0,166.76,658166.0,149.9681,150.6725,149.9049,150.5912,658166.0
2021-10-01 14:00:00,166.76,167.29,166.69,167.18,501688.0,150.5912,151.0698,150.528,150.9705,501688.0
2021-10-01 14:30:00,167.18,167.61,167.14,167.55,400176.0,150.9705,151.3588,150.9344,151.3046,400176.0
2021-10-01 15:00:00,167.56,168.3,167.5,167.58,798842.0,151.3137,151.9819,151.2595,151.3317,798842.0
2021-10-01 15:30:00,167.56,167.66,167.01,167.21,1303189.0,151.3137,151.404,150.817,150.9976,1303189.0
2021-10-04 09:30:00,166.97,170.3,166.97,170.1,1362353.0,150.7809,153.788,150.7809,153.6074,1362353.0
2021-10-04 10:00:00,170.06,170.44,167.3,167.46,962067.0,153.5713,153.9144,151.0789,151.2233,962067.0
2021-10-04 10:30:00,167.42,167.53,165.94,166.69,821405.0,151.1872,151.2866,149.8507,150.528,821405.0
2021-10-04 11:00:00,166.66,166.68,165.73,165.94,561686.0,150.5009,150.519,149.6611,149.8507,561686.0
2021-10-04 11:30:00,165.95,167.04,165.81,166.95,775696.0,149.8598,150.8441,149.7333,150.7628,775696.0
2021-10-04 12:00:00,166.94,166.96,166.52,166.79,475867.0,150.7538,150.7718,150.3745,150.6183,475867.0
2021-10-04 12:30:00,166.78,166.99,166.39,166.81,433603.0,150.6093,150.7989,150.2571,150.6364,433603.0
2021-10-04 13:00:00,166.8,167.34,166.52,166.95,517804.0,150.6273,151.115,150.3745,150.7628,517804.0
2021-10-04 13:30:00,166.97,167.45,166.89,167.32,337294.0,150.7809,151.2143,150.7086,151.0969,337294.0
2021-10-04 14:00:00,167.32,167.55,166.7,167.0,412639.0,151.0969,151.3046,150.537,150.8079,412639.0
2021-10-04 14:30:00,166.98,167.04,166.54,166.65,323122.0,150.7899,150.8441,150.3925,150.4919,323122.0
2021-10-04 15:00:00,166.66,167.0,166.57,166.66,469583.0,150.5009,150.8079,150.4196,150.5009,469583.0
2021-10-04 15:30:00,166.65,167.25,166.42,166.95,1155321.0,150.4919,151.0337,150.2842,150.7628,1155321.0
2021-10-05 09:30:00,167.21,167.99,166.67,167.53,1250394.0,151.8929,152.6014,151.4023,152.1836,1250394.0
2021-10-05 10:00:00,167.53,169.71,167.53,169.61,902815.0,152.1836,154.1639,152.1836,154.073,902815.0
2021-10-05 10:30:00,169.65,170.14,169.4,169.69,796851.0,154.1094,154.5545,153.8823,154.1457,796851.0
2021-10-05 11:00:00,169.7,169.78,169.26,169.51,626709.0,154.1548,154.2274,153.7551,153.9822,626709.0
2021-10-05 11:30:00,169.5,169.66,169.08,169.46,446613.0,153.9731,154.1184,153.5916,153.9368,446613.0
2021-10-05 12:00:00,169.45,169.68,168.58,168.8,483026.0,153.9277,154.1366,153.1374,153.3372,483026.0
2021-10-05 12:30:00,168.81,169.2,168.66,169.19,354361.0,153.3463,153.7006,153.21,153.6915,354361.0
2021-10-05 13:00:00,169.2,169.41,169.06,169.29,338940.0,153.7006,153.8913,153.5734,153.7823,338940.0
2021-10-05 13:30:00,169.28,169.56,169.18,169.56,273223.0,153.7732,154.0276,153.6824,154.0276,273223.0
2021-10-05 14:00:00,169.57,169.71,169.26,169.47,360768.0,154.0367,154.1639,153.7551,153.9458,360768.0
2021-10-05 14:30:00,169.46,169.62,169.17,169.27,381917.0,153.9368,154.0821,153.6733,153.7642,381917.0
2021-10-05 15:00:00,169.31,169.67,169.26,169.36,388033.0,153.8005,154.1275,153.7551,153.8459,388033.0
2021-10-05 15:30:00,169.34,169.49,168.62,168.65,1040910.0,153.8277,153.964,153.1737,153.201,1040910.0
2021-10-06 09:30:00,167.97,169.07,167.13,167.18,748386.0,152.5832,153.5825,151.8202,151.8656,748386.0
2021-10-06 10:00:00,167.2,167.6,166.48,167.04,549182.0,151.8838,152.2471,151.2297,151.7384,549182.0
2021-10-06 10:30:00,167.03,167.89,166.0,166.85,595887.0,151.7294,152.5106,150.7937,151.5658,595887.0
2021-10-06 11:00:00,166.91,167.46,166.54,166.69,304671.0,151.6203,152.12,151.2842,151.4205,304671.0
2021-10-06 11:30:00,166.71,167.69,166.46,167.64,245285.0,151.4387,152.3289,151.2116,152.2835,245285.0
2021-10-06 12:00:00,167.65,167.73,166.64,166.86,228397.0,152.2926,152.3652,151.3751,151.5749,228397.0
2021-10-06 12:30:00,166.91,167.73,166.82,167.57,248015.0,151.6203,152.3652,151.5386,152.2199,248015.0
2021-10-06 13:00:00,167.59,167.68,167.12,167.49,459331.0,152.2381,152.3198,151.8111,152.1472,459331.0
2021-10-06 13:30:00,167.48,168.22,167.46,168.0,341795.0,152.1381,152.8103,152.12,152.6105,341795.0
2021-10-06 14:00:00,168.06,168.97,167.92,168.6,430135.0,152.665,153.4916,152.5378,153.1555,430135.0
2021-10-06 14:30:00,168.59,168.75,168.16,168.21,248643.0,153.1465,153.2918,152.7558,152.8013,248643.0
2021-10-06 15:00:00,168.19,168.94,168.19,168.91,255219.0,152.7831,153.4644,152.7831,153.4371,255219.0
2021-10-06 15:30:00,168.91,169.1,168.59,168.98,600964.0,153.4371,153.6097,153.1465,153.5007,600964.0
2021-10-07 09:30:00,171.2,171.51,169.92,170.89,1004473.0,155.5174,155.799,154.3546,155.2358,1004473.0
2021-10-07 10:00:00,170.89,171.34,170.67,171.11,370312.0,155.2358,155.6445,155.0359,155.4356,370312.0
2021-10-07 10:30:00,171.12,171.49,170.93,171.2,405501.0,155.4447,155.7808,155.2721,155.5174,405501.0
2021-10-07 11:00:00,171.22,171.24,170.72,170.95,283262.0,155.5355,155.5537,155.0813,155.2903,283262.0
2021-10-07 11:30:00,170.95,171.07,170.77,170.88,347035.0,155.2903,155.3993,155.1268,155.2267,347035.0
2021-10-07 12:00:00,170.88,170.93,170.47,170.61,329409.0,155.2267,155.2721,154.8542,154.9814,329409.0
2021-10-07 12:30:00,170.62,170.88,170.3,170.5,239086.0,154.9905,155.2267,154.6998,154.8815,239086.0
2021-10-07 13:00:00,170.52,170.69,170.46,170.68,235336.0,154.8997,155.0541,154.8452,155.045,235336.0
2021-10-07 13:30:00,170.69,170.69,170.29,170.33,261016.0,155.0541,155.0541,154.6907,154.7271,261016.0
2021-10-07 14:00:00,170.32,170.52,169.97,170.23,410467.0,154.718,154.8997,154.4,154.6362,410467.0
2021-10-07 14:30:00,170.24,170.27,169.69,169.69,352893.0,154.6453,154.6726,154.1457,154.1457,352893.0
2021-10-07 15:00:00,169.67,170.36,169.54,170.17,367949.0,154.1275,154.7543,154.0094,154.5817,367949.0
2021-10-07 15:30:00,170.15,170.4,169.89,170.13,972540.0,154.5635,154.7906,154.3274,154.5454,972540.0
2021-10-08 09:30:00,170.02,170.84,169.29,170.66,855909.0,154.4455,155.1903,153.7823,155.0268,855909.0
2021-10-08 10:00:00,170.65,171.34,170.29,170.47,590501.0,155.0177,155.6445,154.6907,154.8542,590501.0
2021-10-08 10:30:00,170.5,170.93,170.4,170.72,391085.0,154.8815,155.2721,154.7906,155.0813,391085.0
2021-10-08 11:00:00,170.76,171.16,170.68,170.97,304874.0,155.1177,155.481,155.045,155.3084,304874.0
2021-10-08 11:30:00,170.97,170.97,170.6,170.68,257040.0,155.3084,155.3084,154.9723,155.045,257040.0
2021-10-08 12:00:00,170.68,170.74,170.25,170.31,307599.0,155.045,155.0995,154.6544,154.7089,307599.0
2021-10-08 12:30:00,170.29,170.46,170.21,170.25,205016.0,154.6907,154.8452,154.6181,154.6544,205016.0
2021-10-08 13:00:00,170.25,170.37,169.78,169.87,295437.0,154.6544,154.7634,154.2274,154.3092,295437.0
2021-10-08 13:30:00,169.87,170.16,169.84,170.09,249331.0,154.3092,154.5726,154.2819,154.509,249331.0
2021-10-08 14:00:00,170.1,170.45,170.05,170.45,289456.0,154.5181,154.8361,154.4727,154.8361,289456.0
2021-10-08 14:30:00,170.44,170.47,170.22,170.33,277667.0,154.827,154.8542,154.6271,154.7271,277667.0
2021-10-08 15:00:00,170.34,170.7,170.29,170.68,386189.0,154.7361,155.0632,154.6907,155.045,386189.0
2021-10-08 15:30:00,170.69,170.71,170.09,170.2,922917.0,155.0541,155.0722,154.509,154.609,922917.0
2021-10-11 09:30:00,170.8,171.29,169.68,170.94,1029408.0,155.154,155.5991,154.1366,155.2812,1029408.0
2021-10-11 10:00:00,170.95,170.95,170.11,170.21,441647.0,155.2903,155.2903,154.5272,154.6181,441647.0
2021-10-11 10:30:00,170.21,170.3,169.58,169.64,501819.0,154.6181,154.6998,154.0458,154.1003,501819.0
2021-10-11 11:00:00,169.63,169.87,169.32,169.8,525017.0,154.0912,154.3092,153.8096,154.2456,525017.0
2021-10-11 11:30:00,169.79,170.39,169.67,170.14,552880.0,154.2365,154.7816,154.1275,154.5545,552880.0
2021-10-11 12:00:00,170.15,170.18,168.65,168.77,576027.0,154.5635,154.5908,153.201,153.31,576027.0
2021-10-11 12:30:00,168.76,168.83,167.95,168.23,495774.0,153.3009,153.3645,152.5651,152.8194,495774.0
2021-10-11 13:00:00,168.23,168.23,167.27,167.32,642974.0,152.8194,152.8194,151.9474,151.9928,642974.0
2021-10-11 13:30:00,167.31,167.54,166.88,167.16,551338.0,151.9837,152.1926,151.5931,151.8474,551338.0
2021-10-11 14:00:00,167.16,167.56,166.86,167.02,438643.0,151.8474,152.2108,151.5749,151.7203,438643.0
2021-10-11 14:30:00,167.0,167.47,166.97,167.25,454955.0,151.7021,152.129,151.6748,151.9292,454955.0
2021-10-11 15:00:00,167.24,167.47,166.87,166.88,638996.0,151.9201,152.129,151.584,151.5931,638996.0
2021-10-11 15:30:00,166.88,167.07,166.46,166.63,1225631.0,151.5931,151.7657,151.2116,151.366,1225631.0
2021-10-12 09:30:00,165.75,166.69,164.86,166.01,1584195.0,150.5666,151.4205,149.7581,150.8028,1584195.0
2021-10-12 10:00:00,166.02,166.29,164.9,165.4,819879.0,150.8119,151.0571,149.7945,150.2487,819879.0
2021-10-12 10:30:00,165.42,166.39,165.24,166.09,533750.0,150.2668,151.148,150.1033,150.8755,533750.0
2021-10-12 11:00:00,166.11,166.33,165.91,166.15,373283.0,150.8936,151.0935,150.7119,150.93,373283.0
2021-10-12 11:30:00,166.14,166.15,165.86,166.04,332647.0,150.9209,150.93,150.6665,150.83,332647.0
2021-10-12 12:00:00,166.05,166.25,165.36,165.42,420521.0,150.8391,151.0208,150.2123,150.2668,420521.0
2021-10-12 12:30:00,165.43,165.45,164.77,165.06,439964.0,150.2759,150.2941,149.6764,149.9398,439964.0
2021-10-12 13:00:00,165.06,165.44,164.95,165.28,315043.0,149.9398,150.285,149.8399,150.1397,315043.0
2021-10-12 13:30:00,165.27,165.66,165.14,165.49,463906.0,150.1306,150.4849,150.0125,150.3304,463906.0
2021-10-12 14:00:00,165.48,165.93,165.43,165.69,381281.0,150.3213,150.7301,150.2759,150.5121,381281.0
2021-10-12 14:30:00,165.7,165.99,165.64,165.74,292469.0,150.5212,150.7846,150.4667,150.5575,292469.0
2021-10-12 15:00:00,165.75,165.97,165.64,165.76,544177.0,150.5666,150.7665,150.4667,150.5757,544177.0
2021-10-12 15:30:00,165.76,165.94,164.93,165.22,1289822.0,150.5757,150.7392,149.8217,150.0852,1289822.0
2021-10-13 09:30:00,164.07,165.41,161.23,161.37,3372477.0,149.0405,150.2578,146.4607,146.5878,3372477.0
2021-10-13 10:00:00,161.35,161.69,160.6,161.22,2294634.0,146.5697,146.8785,145.8884,146.4516,2294634.0
2021-10-13 10:30:00,161.23,161.46,160.77,161.31,1163183.0,146.4607,146.6696,146.0428,146.5333,1163183.0
2021-10-13 11:00:00,161.31,161.9,161.12,161.43,1003436.0,146.5333,147.0693,146.3607,146.6423,1003436.0
2021-10-13 11:30:00,161.42,162.22,161.22,161.66,806471.0,146.6333,147.36,146.4516,146.8513,806471.0
2021-10-13 12:00:00,161.68,161.76,161.17,161.32,585039.0,146.8694,146.9421,146.4062,146.5424,585039.0
2021-10-13 12:30:00,161.31,161.34,160.82,161.15,746501.0,146.5333,146.5606,146.0882,146.388,746501.0
2021-10-13 13:00:00,161.15,161.19,160.82,161.08,693127.0,146.388,146.4243,146.0882,146.3244,693127.0
2021-10-13 13:30:00,161.07,161.27,160.68,160.71,738225.0,146.3153,146.497,145.961,145.9883,738225.0
2021-10-13 14:00:00,160.72,161.34,160.67,160.96,899342.0,145.9974,146.5606,145.952,146.2154,899342.0
2021-10-13 14:30:00,160.94,161.12,160.79,161.05,557215.0,146.1972,146.3607,146.061,146.2971,557215.0
2021-10-13 15:00:00,161.04,161.39,160.81,160.84,823373.0,146.2881,146.606,146.0791,146.1064,823373.0
2021-10-13 15:30:00,160.84,161.15,160.64,161.08,1906690.0,146.1064,146.388,145.9247,146.3244,1906690.0
2021-10-14 09:30:00,161.75,163.26,160.06,160.55,2298211.0,146.933,148.3047,145.3978,145.8429,2298211.0
2021-10-14 10:00:00,160.58,161.98,160.34,161.87,1002969.0,145.8702,147.142,145.6522,147.042,1002969.0
2021-10-14 10:30:00,161.88,162.62,161.22,162.52,858605.0,147.0511,147.7233,146.4516,147.6325,858605.0
2021-10-14 11:00:00,162.51,162.56,162.04,162.05,689927.0,147.6234,147.6688,147.1965,147.2055,689927.0
2021-10-14 11:30:00,162.06,162.86,162.03,162.83,538179.0,147.2146,147.9413,147.1874,147.9141,538179.0
2021-10-14 12:00:00,162.83,163.18,162.72,163.0,566808.0,147.9141,148.232,147.8142,148.0685,566808.0
2021-10-14 12:30:00,163.01,163.16,162.78,163.0,411885.0,148.0776,148.2139,147.8687,148.0685,411885.0
2021-10-14 13:00:00,163.01,163.22,162.68,163.22,422818.0,148.0776,148.2684,147.7778,148.2684,422818.0
2021-10-14 13:30:00,163.22,163.98,163.21,163.88,646620.0,148.2684,148.9587,148.2593,148.8679,646620.0
2021-10-14 14:00:00,163.86,164.01,163.64,163.68,449400.0,148.8497,148.986,148.6499,148.6862,449400.0
2021-10-14 14:30:00,163.68,163.68,163.34,163.49,371975.0,148.6862,148.6862,148.3774,148.5136,371975.0
2021-10-14 15:00:00,163.49,163.5,163.12,163.3,468720.0,148.5136,148.5227,148.1775,148.341,468720.0
2021-10-14 15:30:00,163.29,163.57,163.26,163.48,1167797.0,148.332,148.5863,148.3047,148.5045,1167797.0
2021-10-15 09:30:00,165.35,165.6,164.14,165.35,1963815.0,150.2032,150.4303,149.1041,150.2032,1963815.0
2021-10-15 10:00:00,165.35,166.46,164.4,164.43,1256354.0,150.2032,151.2116,149.3403,149.3675,1256354.0
2021-10-15 10:30:00,164.42,164.9,164.16,164.36,760644.0,149.3584,149.7945,149.1223,149.3039,760644.0
2021-10-15 11:00:00,164.37,164.92,164.23,164.79,404965.0,149.313,149.8126,149.1858,149.6945,404965.0
2021-10-15 11:30:00,164.78,165.33,164.76,165.29,376712.0,149.6855,150.1851,149.6673,150.1487,376712.0
2021-10-15 12:00:00,165.29,165.59,165.23,165.46,358484.0,150.1487,150.4213,150.0942,150.3032,358484.0
2021-10-15 12:30:00,165.44,166.16,165.24,166.08,420372.0,150.285,150.939,150.1033,150.8664,420372.0
2021-10-15 13:00:00,166.1,166.38,166.03,166.37,378846.0,150.8845,151.1389,150.821,151.1298,378846.0
2021-10-15 13:30:00,166.38,166.89,166.33,166.69,528948.0,151.1389,151.6022,151.0935,151.4205,528948.0
2021-10-15 14:00:00,166.69,167.17,166.69,166.98,581196.0,151.4205,151.8565,151.4205,151.6839,581196.0
2021-10-15 14:30:00,166.99,167.02,166.56,166.81,354662.0,151.693,151.7203,151.3024,151.5295,354662.0
2021-10-15 15:00:00,166.81,166.89,166.5,166.85,407741.0,151.5295,151.6022,151.2479,151.5658,407741.0
2021-10-15 15:30:00,166.85,167.06,166.57,166.62,1458145.0,151.5658,151.7566,151.3115,151.3569,1458145.0
2021-10-18 09:30:00,166.48,168.61,165.91,167.9,1309808.0,151.2297,153.1646,150.7119,152.5197,1309808.0
2021-10-18 10:00:00,167.87,168.23,167.22,167.81,547708.0,152.4924,152.8194,151.9019,152.4379,547708.0
2021-10-18 10:30:00,167.84,168.22,167.48,167.54,508393.0,152.4652,152.8103,152.1381,152.1926,508393.0
2021-10-18 11:00:00,167.54,168.02,167.41,167.53,328567.0,152.1926,152.6287,152.0745,152.1836,328567.0
2021-10-18 11:30:00,167.51,167.66,167.2,167.57,264797.0,152.1654,152.3016,151.8838,152.2199,264797.0
2021-10-18 12:00:00,167.57,167.58,167.11,167.15,284058.0,152.2199,152.229,151.802,151.8384,284058.0
2021-10-18 12:30:00,167.14,167.26,166.84,166.9,286041.0,151.8293,151.9383,151.5568,151.6113,286041.0
2021-10-18 13:00:00,166.89,166.91,166.62,166.77,256446.0,151.6022,151.6203,151.3569,151.4932,256446.0
2021-10-18 13:30:00,166.77,166.82,166.61,166.64,204124.0,151.4932,151.5386,151.3478,151.3751,204124.0
2021-10-18 14:00:00,166.66,166.84,166.49,166.78,255491.0,151.3932,151.5568,151.2388,151.5023,255491.0
2021-10-18 14:30:00,166.76,166.76,166.49,166.71,304445.0,151.4841,151.4841,151.2388,151.4387,304445.0
2021-10-18 15:00:00,166.69,166.8,166.45,166.58,393377.0,151.4205,151.5204,151.2025,151.3206,393377.0
2021-10-18 15:30:00,166.57,166.73,166.45,166.55,1008708.0,151.3115,151.4568,151.2025,151.2933,1008708.0
2021-10-19 09:30:00,167.4,167.59,166.58,166.8,711559.0,152.0655,152.2381,151.3206,151.5204,711559.0
2021-10-19 10:00:00,166.81,167.73,166.65,167.29,651650.0,151.5295,152.3652,151.3842,151.9655,651650.0
2021-10-19 10:30:00,167.31,167.74,167.18,167.65,401843.0,151.9837,152.3743,151.8656,152.2926,401843.0
2021-10-19 11:00:00,167.68,167.92,167.55,167.58,337216.0,152.3198,152.5378,152.2017,152.229,337216.0
2021-10-19 11:30:00,167.59,167.97,167.41,167.76,263084.0,152.2381,152.5832,152.0745,152.3925,263084.0
2021-10-19 12:00:00,167.74,167.9,167.53,167.59,247104.0,152.3743,152.5197,152.1836,152.2381,247104.0
2021-10-19 12:30:00,167.59,167.64,167.43,167.61,245973.0,152.2381,152.2835,152.0927,152.2562,245973.0
2021-10-19 13:00:00,167.62,167.81,167.4,167.77,189222.0,152.2653,152.4379,152.0655,152.4016,189222.0
2021-10-19 13:30:00,167.78,168.11,167.76,167.89,304272.0,152.4107,152.7104,152.3925,152.5106,304272.0
2021-10-19 14:00:00,167.89,167.95,167.69,167.85,274329.0,152.5106,152.5651,152.3289,152.4742,274329.0
2021-10-19 14:30:00,167.86,168.05,167.59,168.01,271608.0,152.4833,152.6559,152.2381,152.6196,271608.0
2021-10-19 15:00:00,168.01,168.27,167.86,168.11,449975.0,152.6196,152.8558,152.4833,152.7104,449975.0
2021-10-19 15:30:00,168.09,168.65,167.84,168.59,944082.0,152.6923,153.201,152.4652,153.1465,944082.0
2021-10-20 09:30:00,168.3,168.87,167.46,168.82,630667.0,152.883,153.4008,152.12,153.3554,630667.0
2021-10-20 10:00:00,168.82,169.4,168.69,169.32,497129.0,153.3554,153.8823,153.2373,153.8096,497129.0
2021-10-20 10:30:00,169.32,169.86,169.3,169.72,409746.0,153.8096,154.3001,153.7914,154.1729,409746.0
2021-10-20 11:00:00,169.72,170.05,169.65,169.67,416329.0,154.1729,154.4727,154.1094,154.1275,416329.0
2021-10-20 11:30:00,169.67,170.14,169.66,169.89,358339.0,154.1275,154.5545,154.1184,154.3274,358339.0
2021-10-20 12:00:00,169.89,170.31,169.88,170.28,291326.0,154.3274,154.7089,154.3183,154.6816,291326.0
2021-10-20 12:30:00,170.29,170.34,169.97,170.03,234267.0,154.6907,154.7361,154.4,154.4545,234267.0
2021-10-20 13:00:00,170.05,170.19,169.67,170.14,349705.0,154.4727,154.5999,154.1275,154.5545,349705.0
2021-10-20 13:30:00,170.14,170.29,170.02,170.13,229701.0,154.5545,154.6907,154.4455,154.5454,229701.0
2021-10-20 14:00:00,170.11,170.37,170.1,170.32,218491.0,154.5272,154.7634,154.5181,154.718,218491.0
2021-10-20 14:30:00,170.32,170.41,170.23,170.34,184785.0,154.718,154.7997,154.6362,154.7361,184785.0
2021-10-20 15:00:00,170.34,170.44,170.25,170.32,314375.0,154.7361,154.827,154.6544,154.718,314375.0
2021-10-20 15:30:00,170.3,170.87,170.23,170.85,1027133.0,154.6998,155.2176,154.6362,155.1994,1027133.0
2021-10-21 09:30:00,170.75,171.33,170.09,170.55,673743.0,155.1086,155.6355,154.509,154.9269,673743.0
2021-10-21 10:00:00,170.49,170.51,169.64,169.82,457054.0,154.8724,154.8906,154.1003,154.2638,457054.0
2021-10-21 10:30:00,169.81,169.98,169.52,169.54,337106.0,154.2547,154.4091,153.9913,154.0094,337106.0
2021-10-21 11:00:00,169.54,169.56,168.94,168.99,427113.0,154.0094,154.0276,153.4644,153.5098,427113.0
2021-10-21 11:30:00,168.98,169.83,168.74,169.74,538169.0,153.5007,154.2729,153.2827,154.1911,538169.0
2021-10-21 12:00:00,169.74,169.9,169.37,169.41,267450.0,154.1911,154.3364,153.855,153.8913,267450.0
2021-10-21 12:30:00,169.41,169.42,169.17,169.23,181166.0,153.8913,153.9004,153.6733,153.7278,181166.0
2021-10-21 13:00:00,169.23,169.4,169.15,169.22,250027.0,153.7278,153.8823,153.6552,153.7187,250027.0
2021-10-21 13:30:00,169.2,169.21,168.68,168.74,305273.0,153.7006,153.7097,153.2282,153.2827,305273.0
2021-10-21 14:00:00,168.75,169.38,168.74,169.37,365625.0,153.2918,153.8641,153.2827,153.855,365625.0
2021-10-21 14:30:00,169.38,169.38,169.07,169.12,312669.0,153.8641,153.8641,153.5825,153.6279,312669.0
2021-10-21 15:00:00,169.13,169.53,169.12,169.52,264160.0,153.637,154.0003,153.6279,153.9913,264160.0
2021-10-21 15:30:00,169.53,169.7,169.35,169.5,735097.0,154.0003,154.1548,153.8368,153.9731,735097.0
2021-10-22 09:30:00,170.16,171.95,169.7,171.79,1001926.0,154.5726,156.1987,154.1548,156.0533,1001926.0
2021-10-22 10:00:00,171.82,171.99,171.19,171.52,534294.0,156.0806,156.235,155.5083,155.8081,534294.0
2021-10-22 10:30:00,171.53,171.54,170.92,170.97,341402.0,155.8171,155.8262,155.263,155.3084,341402.0
2021-10-22 11:00:00,170.94,171.45,170.58,170.58,268707.0,155.2812,155.7445,154.9542,154.9542,268707.0
2021-10-22 11:30:00,170.58,170.69,170.12,170.39,283640.0,154.9542,155.0541,154.5363,154.7816,283640.0
2021-10-22 12:00:00,170.38,170.84,170.14,170.81,146184.0,154.7725,155.1903,154.5545,155.1631,146184.0
2021-10-22 12:30:00,170.8,171.03,170.75,170.95,131105.0,155.154,155.3629,155.1086,155.2903,131105.0
2021-10-22 13:00:00,170.96,171.31,170.86,171.25,213552.0,155.2993,155.6173,155.2085,155.5628,213552.0
2021-10-22 13:30:00,171.28,171.51,171.23,171.4,310028.0,155.59,155.799,155.5446,155.699,310028.0
2021-10-22 14:00:00,171.42,171.81,171.42,171.75,246493.0,155.7172,156.0715,155.7172,156.017,246493.0
2021-10-22 14:30:00,171.76,171.89,171.35,171.38,325029.0,156.0261,156.1442,155.6536,155.6809,325029.0
2021-10-22 15:00:00,171.38,171.81,171.31,171.77,219515.0,155.6809,156.0715,155.6173,156.0351,219515.0
2021-10-22 15:30:00,171.79,172.09,171.7,171.78,873464.0,156.0533,156.3258,155.9716,156.0442,873464.0
2021-10-25 09:30:00,172.71,172.96,171.81,172.11,988054.0,156.889,157.1161,156.0715,156.344,988054.0
2021-10-25 10:00:00,172.12,172.2,171.03,171.06,484860.0,156.3531,156.4258,155.3629,155.3902,484860.0
2021-10-25 10:30:00,171.06,171.28,170.56,170.92,450154.0,155.3902,155.59,154.936,155.263,450154.0
2021-10-25 11:00:00,170.94,171.22,170.82,170.92,247089.0,155.2812,155.5355,155.1722,155.263,247089.0
2021-10-25 11:30:00,170.92,171.21,170.8,171.06,272037.0,155.263,155.5264,155.154,155.3902,272037.0
2021-10-25 12:00:00,171.06,171.1,170.94,171.0,247920.0,155.3902,155.4265,155.2812,155.3357,247920.0
2021-10-25 12:30:00,170.99,171.17,170.7,170.74,336756.0,155.3266,155.4901,155.0632,155.0995,336756.0
2021-10-25 13:00:00,170.73,170.98,170.71,170.88,257668.0,155.0904,155.3175,155.0722,155.2267,257668.0
2021-10-25 13:30:00,170.89,170.89,170.48,170.86,249977.0,155.2358,155.2358,154.8633,155.2085,249977.0
2021-10-25 14:00:00,170.86,171.1,170.72,171.04,215391.0,155.2085,155.4265,155.0813,155.372,215391.0
2021-10-25 14:30:00,171.05,171.07,170.73,170.86,340819.0,155.3811,155.3993,155.0904,155.2085,340819.0
2021-10-25 15:00:00,170.86,170.99,170.74,170.96,308128.0,155.2085,155.3266,155.0995,155.2993,308128.0
2021-10-25 15:30:00,170.95,171.06,170.73,170.99,886072.0,155.2903,155.3902,155.0904,155.3266,886072.0
2021-10-26 09:30:00,171.0,172.14,170.54,171.56,627660.0,155.3357,156.3713,154.9178,155.8444,627660.0
2021-10-26 10:00:00,171.59,172.08,171.35,171.95,396177.0,155.8716,156.3168,155.6536,156.1987,396177.0
2021-10-26 10:30:00,171.94,172.19,171.7,172.16,295241.0,156.1896,156.4167,155.9716,156.3894,295241.0
2021-10-26 11:00:00,172.18,172.38,171.83,172.17,333631.0,156.4076,156.5893,156.0897,156.3985,333631.0
2021-10-26 11:30:00,172.18,172.32,172.0,172.03,298919.0,156.4076,156.5348,156.2441,156.2713,298919.0
2021-10-26 12:00:00,172.03,172.09,171.19,171.24,242974.0,156.2713,156.3258,155.5083,155.5537,242974.0
2021-10-26 12:30:00,171.24,171.32,170.83,171.2,215666.0,155.5537,155.6264,155.1813,155.5174,215666.0
2021-10-26 13:00:00,171.19,171.55,171.13,171.47,157519.0,155.5083,155.8353,155.4538,155.7626,157519.0
2021-10-26 13:30:00,171.46,171.82,171.42,171.78,236678.0,155.7535,156.0806,155.7172,156.0442,236678.0
2021-10-26 14:00:00,171.79,172.25,171.79,172.02,243058.0,156.0533,156.4712,156.0533,156.2622,243058.0
2021-10-26 14:30:00,172.03,172.33,171.91,172.32,215322.0,156.2713,156.5439,156.1623,156.5348,215322.0
2021-10-26 15:00:00,172.33,172.5,171.88,171.91,408063.0,156.5439,156.6983,156.1351,156.1623,408063.0
2021-10-26 15:30:00,171.91,171.95,171.34,171.41,760948.0,156.1623,156.1987,155.6445,155.7081,760948.0
2021-10-27 09:30:00,170.32,170.7,168.57,169.71,1013014.0,154.718,155.0632,153.1283,154.1639,1013014.0
2021-10-27 10:00:00,169.7,170.69,169.03,169.05,642183.0,154.1548,155.0541,153.5461,153.5643,642183.0
2021-10-27 10:30:00,169.0,169.18,168.01,168.13,596101.0,153.5189,153.6824,152.6196,152.7286,596101.0
2021-10-27 11:00:00,168.12,168.87,167.99,168.05,491014.0,152.7195,153.4008,152.6014,152.6559,491014.0
2021-10-27 11:30:00,168.05,168.37,167.57,167.71,435842.0,152.6559,152.9466,152.2199,152.3471,435842.0
2021-10-27 12:00:00,167.73,168.07,167.34,168.07,295550.0,152.3652,152.6741,152.011,152.6741,295550.0
2021-10-27 12:30:00,168.06,168.06,167.58,167.82,237383.0,152.665,152.665,152.229,152.447,237383.0
2021-10-27 13:00:00,167.83,167.99,167.66,167.79,228254.0,152.4561,152.6014,152.3016,152.4197,228254.0
2021-10-27 13:30:00,167.8,168.28,167.66,168.24,273987.0,152.4288,152.8648,152.3016,152.8285,273987.0
2021-10-27 14:00:00,168.24,168.54,168.19,168.21,332297.0,152.8285,153.101,152.7831,152.8013,332297.0
2021-10-27 14:30:00,168.22,168.22,168.05,168.14,222342.0,152.8103,152.8103,152.6559,152.7377,222342.0
2021-10-27 15:00:00,168.14,168.35,167.82,168.14,459648.0,152.7377,152.9284,152.447,152.7377,459648.0
2021-10-27 15:30:00,168.13,168.19,167.69,167.83,1017986.0,152.7286,152.7831,152.3289,152.4561,1017986.0
2021-10-28 09:30:00,168.3,169.43,168.3,168.75,982535.0,152.883,153.9095,152.883,153.2918,982535.0
2021-10-28 10:00:00,168.75,169.39,167.96,169.32,462278.0,153.2918,153.8732,152.5742,153.8096,462278.0
2021-10-28 10:30:00,169.35,169.87,169.19,169.74,398227.0,153.8368,154.3092,153.6915,154.1911,398227.0
2021-10-28 11:00:00,169.77,169.91,169.12,169.12,355988.0,154.2184,154.3455,153.6279,153.6279,355988.0
2021-10-28 11:30:00,169.13,169.65,169.13,169.41,189760.0,153.637,154.1094,153.637,153.8913,189760.0
2021-10-28 12:00:00,169.4,169.62,169.19,169.22,149664.0,153.8823,154.0821,153.6915,153.7187,149664.0
2021-10-28 12:30:00,169.23,169.79,169.17,169.53,165674.0,153.7278,154.2365,153.6733,154.0003,165674.0
2021-10-28 13:00:00,169.55,169.68,169.37,169.54,187970.0,154.0185,154.1366,153.855,154.0094,187970.0
2021-10-28 13:30:00,169.52,169.74,169.51,169.62,166424.0,153.9913,154.1911,153.9822,154.0821,166424.0
2021-10-28 14:00:00,169.6,169.71,169.48,169.67,199473.0,154.0639,154.1639,153.9549,154.1275,199473.0
2021-10-28 14:30:00,169.68,169.74,169.48,169.67,231007.0,154.1366,154.1911,153.9549,154.1275,231007.0
2021-10-28 15:00:00,169.68,169.84,169.57,169.62,204527.0,154.1366,154.2819,154.0367,154.0821,204527.0
2021-10-28 15:30:00,169.62,170.51,169.52,170.34,832042.0,154.0821,154.8906,153.9913,154.7361,832042.0
2021-10-29 09:30:00,171.18,172.24,170.58,170.64,782799.0,155.4992,156.4621,154.9542,155.0087,782799.0
2021-10-29 10:00:00,170.64,170.69,169.72,170.26,422544.0,155.0087,155.0541,154.1729,154.6635,422544.0
2021-10-29 10:30:00,170.24,170.76,170.11,170.73,276206.0,154.6453,155.1177,154.5272,155.0904,276206.0
2021-10-29 11:00:00,170.73,171.16,170.53,170.78,298407.0,155.0904,155.481,154.9087,155.1358,298407.0
2021-10-29 11:30:00,170.77,170.93,170.45,170.58,181137.0,155.1268,155.2721,154.8361,154.9542,181137.0
2021-10-29 12:00:00,170.6,170.75,170.48,170.59,166368.0,154.9723,155.1086,154.8633,154.9632,166368.0
2021-10-29 12:30:00,170.59,170.79,170.45,170.54,143806.0,154.9632,155.1449,154.8361,154.9178,143806.0
2021-10-29 13:00:00,170.54,170.7,170.51,170.53,188498.0,154.9178,155.0632,154.8906,154.9087,188498.0
2021-10-29 13:30:00,170.54,170.6,170.16,170.39,145154.0,154.9178,154.9723,154.5726,154.7816,145154.0
2021-10-29 14:00:00,170.38,170.45,169.64,169.76,260164.0,154.7725,154.8361,154.1003,154.2093,260164.0
2021-10-29 14:30:00,169.73,170.02,169.65,169.93,171082.0,154.182,154.4455,154.1094,154.3637,171082.0
2021-10-29 15:00:00,169.92,170.02,169.39,169.52,225528.0,154.3546,154.4455,153.8732,153.9913,225528.0
2021-10-29 15:30:00,169.51,170.15,169.5,169.94,725408.0,153.9822,154.5635,153.9731,154.3728,725408.0
2021-11-01 09:30:00,172.04,172.33,169.93,170.05,1047130.0,156.2804,156.5439,154.3637,154.4727,1047130.0
2021-11-01 10:00:00,170.06,170.31,169.31,169.56,553581.0,154.4818,154.7089,153.8005,154.0276,553581.0
2021-11-01 10:30:00,169.61,170.14,169.25,169.52,468550.0,154.073,154.5545,153.746,153.9913,468550.0
2021-11-01 11:00:00,169.53,169.79,169.16,169.3,336614.0,154.0003,154.2365,153.6642,153.7914,336614.0
2021-11-01 11:30:00,169.31,169.42,169.0,169.03,234969.0,153.8005,153.9004,153.5189,153.5461,234969.0
2021-11-01 12:00:00,169.03,169.73,169.01,169.73,199871.0,153.5461,154.182,153.528,154.182,199871.0
2021-11-01 12:30:00,169.72,169.92,169.65,169.68,201839.0,154.1729,154.3546,154.1094,154.1366,201839.0
2021-11-01 13:00:00,169.69,169.7,169.35,169.42,224589.0,154.1457,154.1548,153.8368,153.9004,224589.0
2021-11-01 13:30:00,169.42,169.53,169.25,169.25,193703.0,153.9004,154.0003,153.746,153.746,193703.0
2021-11-01 14:00:00,169.25,169.33,169.08,169.26,206337.0,153.746,153.8187,153.5916,153.7551,206337.0
2021-11-01 14:30:00,169.27,169.72,169.27,169.62,197585.0,153.7642,154.1729,153.7642,154.0821,197585.0
2021-11-01 15:00:00,169.63,169.69,169.34,169.47,250008.0,154.0912,154.1457,153.8277,153.9458,250008.0
2021-11-01 15:30:00,169.49,169.92,169.4,169.76,596633.0,153.964,154.3546,153.8823,154.2093,596633.0
2021-11-02 09:30:00,169.8,170.0,168.92,169.74,668612.0,154.2456,154.4273,153.4462,154.1911,668612.0
2021-11-02 10:00:00,169.76,170.94,169.76,170.41,393423.0,154.2093,155.2812,154.2093,154.7997,393423.0
2021-11-02 10:30:00,170.39,171.36,170.2,171.36,507848.0,154.7816,155.6627,154.609,155.6627,507848.0
2021-11-02 11:00:00,171.35,171.69,171.09,171.48,315507.0,155.6536,155.9625,155.4174,155.7717,315507.0
2021-11-02 11:30:00,171.49,171.49,170.81,170.81,256486.0,155.7808,155.7808,155.1631,155.1631,256486.0
2021-11-02 12:00:00,170.84,170.99,170.62,170.87,216386.0,155.1903,155.3266,154.9905,155.2176,216386.0
2021-11-02 12:30:00,170.89,170.95,170.63,170.64,172703.0,155.2358,155.2903,154.9996,155.0087,172703.0
2021-11-02 13:00:00,170.65,170.82,170.44,170.58,146055.0,155.0177,155.1722,154.827,154.9542,146055.0
2021-11-02 13:30:00,170.59,170.77,170.48,170.7,159143.0,154.9632,155.1268,154.8633,155.0632,159143.0
2021-11-02 14:00:00,170.71,170.75,170.43,170.63,175635.0,155.0722,155.1086,154.8179,154.9996,175635.0
2021-11-02 14:30:00,170.62,170.84,170.57,170.63,270366.0,154.9905,155.1903,154.9451,154.9996,270366.0
2021-11-02 15:00:00,170.64,170.86,170.55,170.81,270140.0,155.0087,155.2085,154.9269,155.1631,270140.0
2021-11-02 15:30:00,170.82,170.84,170.29,170.51,899800.0,155.1722,155.1903,154.6907,154.8906,899800.0
2021-11-03 09:30:00,170.13,170.19,169.17,169.98,583229.0,154.5454,154.5999,153.6733,154.4091,583229.0
2021-11-03 10:00:00,170.04,170.46,169.98,170.45,297937.0,154.4636,154.8452,154.4091,154.8361,297937.0
2021-11-03 10:30:00,170.43,170.65,170.01,170.03,345794.0,154.8179,155.0177,154.4364,154.4545,345794.0
2021-11-03 11:00:00,170.02,170.31,169.69,169.81,245592.0,154.4455,154.7089,154.1457,154.2547,245592.0
2021-11-03 11:30:00,169.79,170.02,169.62,169.64,181203.0,154.2365,154.4455,154.0821,154.1003,181203.0
2021-11-03 12:00:00,169.62,169.72,169.23,169.6,253835.0,154.0821,154.1729,153.7278,154.0639,253835.0
2021-11-03 12:30:00,169.6,169.97,169.56,169.95,148026.0,154.0639,154.4,154.0276,154.3819,148026.0
2021-11-03 13:00:00,169.95,169.98,169.27,169.31,212695.0,154.3819,154.4091,153.7642,153.8005,212695.0
2021-11-03 13:30:00,169.31,169.66,169.15,169.5,166443.0,153.8005,154.1184,153.6552,153.9731,166443.0
2021-11-03 14:00:00,169.49,171.13,169.38,170.12,1166277.0,153.964,155.4538,153.8641,154.5363,1166277.0
2021-11-03 14:30:00,170.13,170.63,169.78,170.39,549325.0,154.5454,154.9996,154.2274,154.7816,549325.0
2021-11-03 15:00:00,170.39,170.96,170.39,170.87,380410.0,154.7816,155.2993,154.7816,155.2176,380410.0
2021-11-03 15:30:00,170.87,170.88,170.35,170.56,642826.0,155.2176,155.2267,154.7452,154.936,642826.0
2021-11-04 09:30:00,170.0,170.2,167.66,168.05,1025453.0,154.4273,154.609,152.3016,152.6559,1025453.0
2021-11-04 10:00:00,168.05,168.78,167.91,167.97,530099.0,152.6559,153.319,152.5287,152.5832,530099.0
2021-11-04 10:30:00,167.98,168.11,167.1,167.19,491744.0,152.5923,152.7104,151.7929,151.8747,491744.0
2021-11-04 11:00:00,167.19,167.22,166.83,166.95,455000.0,151.8747,151.9019,151.5477,151.6567,455000.0
2021-11-04 11:30:00,166.94,167.8,166.88,167.68,367060.0,151.6476,152.4288,151.5931,152.3198,367060.0
2021-11-04 12:00:00,167.7,167.71,166.97,167.09,286162.0,152.338,152.3471,151.6748,151.7839,286162.0
2021-11-04 12:30:00,167.1,167.46,166.91,167.14,272398.0,151.7929,152.12,151.6203,151.8293,272398.0
2021-11-04 13:00:00,167.14,167.31,166.98,167.24,297429.0,151.8293,151.9837,151.6839,151.9201,297429.0
2021-11-04 13:30:00,167.25,167.26,166.58,166.67,398192.0,151.9292,151.9383,151.3206,151.4023,398192.0
2021-11-04 14:00:00,166.69,166.87,166.49,166.63,306725.0,151.4205,151.584,151.2388,151.366,306725.0
2021-11-04 14:30:00,166.65,166.98,166.53,166.96,264487.0,151.3842,151.6839,151.2752,151.6658,264487.0
2021-11-04 15:00:00,166.95,167.23,166.81,167.21,288977.0,151.6567,151.911,151.5295,151.8929,288977.0
2021-11-04 15:30:00,167.2,168.33,167.15,168.29,1135172.0,151.8838,152.9103,151.8384,152.8739,1135172.0
2021-11-05 09:30:00,168.9,170.02,168.74,169.68,795344.0,153.4281,154.4455,153.2827,154.1366,795344.0
2021-11-05 10:00:00,169.67,170.09,169.31,169.57,372102.0,154.1275,154.509,153.8005,154.0367,372102.0
2021-11-05 10:30:00,169.58,169.78,169.28,169.67,258664.0,154.0458,154.2274,153.7732,154.1275,258664.0
2021-11-05 11:00:00,169.67,169.85,169.33,169.33,333847.0,154.1275,154.291,153.8187,153.8187,333847.0
2021-11-05 11:30:00,169.34,169.35,168.24,168.37,431742.0,153.8277,153.8368,152.8285,152.9466,431742.0
2021-11-05 12:00:00,168.39,168.62,168.19,168.2,239845.0,152.9648,153.1737,152.7831,152.7922,239845.0
2021-11-05 12:30:00,168.22,168.35,167.77,167.78,246312.0,152.8103,152.9284,152.4016,152.4107,246312.0
2021-11-05 13:00:00,167.78,168.12,167.53,167.57,236929.0,152.4107,152.7195,152.1836,152.2199,236929.0
2021-11-05 13:30:00,167.58,168.02,167.41,167.62,308284.0,152.229,152.6287,152.0745,152.2653,308284.0
2021-11-05 14:00:00,167.59,167.88,167.54,167.71,320052.0,152.2381,152.5015,152.1926,152.3471,320052.0
2021-11-05 14:30:00,167.72,167.9,167.58,167.84,152516.0,152.3561,152.5197,152.229,152.4652,152516.0
2021-11-05 15:00:00,167.85,168.15,167.74,167.87,275490.0,152.4742,152.7468,152.3743,152.4924,275490.0
2021-11-05 15:30:00,167.88,168.28,167.75,168.06,798490.0,152.5015,152.8648,152.3834,152.665,798490.0
2021-11-08 09:30:00,169.05,170.92,168.97,170.32,802946.0,153.5643,155.263,153.4916,154.718,802946.0
2021-11-08 10:00:00,170.31,170.45,169.8,169.83,369925.0,154.7089,154.8361,154.2456,154.2729,369925.0
2021-11-08 10:30:00,169.81,170.4,169.61,170.28,404960.0,154.2547,154.7906,154.073,154.6816,404960.0
2021-11-08 11:00:00,170.28,170.49,169.99,170.19,266792.0,154.6816,154.8724,154.4182,154.5999,266792.0
2021-11-08 11:30:00,170.2,170.35,169.89,169.92,225145.0,154.609,154.7452,154.3274,154.3546,225145.0
2021-11-08 12:00:00,169.89,169.89,169.53,169.67,177623.0,154.3274,154.3274,154.0003,154.1275,177623.0
2021-11-08 12:30:00,169.67,169.79,169.08,169.12,161309.0,154.1275,154.2365,153.5916,153.6279,161309.0
2021-11-08 13:00:00,169.14,169.36,169.1,169.23,145842.0,153.6461,153.8459,153.6097,153.7278,145842.0
2021-11-08 13:30:00,169.23,169.25,169.03,169.11,121224.0,153.7278,153.746,153.5461,153.6188,121224.0
2021-11-08 14:00:00,169.11,169.27,168.85,168.93,172221.0,153.6188,153.7642,153.3826,153.4553,172221.0
2021-11-08 14:30:00,168.92,169.21,168.88,169.18,145660.0,153.4462,153.7097,153.4099,153.6824,145660.0
2021-11-08 15:00:00,169.17,169.19,168.9,169.0,242543.0,153.6733,153.6915,153.4281,153.5189,242543.0
2021-11-08 15:30:00,169.0,169.11,168.74,169.09,569889.0,153.5189,153.6188,153.2827,153.6006,569889.0
2021-11-09 09:30:00,167.35,168.45,166.77,166.91,872778.0,152.02,153.0193,151.4932,151.6203,872778.0
2021-11-09 10:00:00,166.89,168.28,166.81,168.24,532784.0,151.6022,152.8648,151.5295,152.8285,532784.0
2021-11-09 10:30:00,168.24,168.47,167.81,167.82,278643.0,152.8285,153.0374,152.4379,152.447,278643.0
2021-11-09 11:00:00,167.86,167.94,167.4,167.41,183850.0,152.4833,152.556,152.0655,152.0745,183850.0
2021-11-09 11:30:00,167.4,167.63,166.9,167.0,384105.0,152.0655,152.2744,151.6113,151.7021,384105.0
2021-11-09 12:00:00,166.94,167.12,166.8,166.97,240622.0,151.6476,151.8111,151.5204,151.6748,240622.0
2021-11-09 12:30:00,166.96,167.19,166.9,166.93,331099.0,151.6658,151.8747,151.6113,151.6385,331099.0
2021-11-09 13:00:00,166.91,167.04,166.76,166.81,214374.0,151.6203,151.7384,151.4841,151.5295,214374.0
2021-11-09 13:30:00,166.82,166.92,166.61,166.7,161199.0,151.5386,151.6294,151.3478,151.4296,161199.0
2021-11-09 14:00:00,166.69,167.06,166.59,167.02,262931.0,151.4205,151.7566,151.3297,151.7203,262931.0
2021-11-09 14:30:00,167.0,167.47,166.99,167.38,331501.0,151.7021,152.129,151.693,152.0473,331501.0
2021-11-09 15:00:00,167.38,167.48,167.14,167.33,306832.0,152.0473,152.1381,151.8293,152.0019,306832.0
2021-11-09 15:30:00,167.34,167.83,167.14,167.78,734655.0,152.011,152.4561,151.8293,152.4107,734655.0
2021-11-10 09:30:00,167.45,168.48,167.09,168.11,691532.0,152.1109,153.0465,151.7839,152.7104,691532.0
2021-11-10 10:00:00,168.17,168.38,167.55,168.36,310420.0,152.7649,152.9557,152.2017,152.9375,310420.0
2021-11-10 10:30:00,168.32,168.95,168.25,168.55,297110.0,152.9012,153.4735,152.8376,153.1101,297110.0
2021-11-10 11:00:00,168.55,168.61,168.17,168.43,201961.0,153.1101,153.1646,152.7649,153.0011,201961.0
2021-11-10 11:30:00,168.41,168.62,168.05,168.34,196070.0,152.9829,153.1737,152.6559,152.9194,196070.0
2021-11-10 12:00:00,168.33,168.48,167.93,167.93,178755.0,152.9103,153.0465,152.5469,152.5469,178755.0
2021-11-10 12:30:00,167.92,168.18,167.7,167.77,165438.0,152.5378,152.774,152.338,152.4016,165438.0
2021-11-10 13:00:00,167.77,168.2,167.62,168.01,338678.0,152.4016,152.7922,152.2653,152.6196,338678.0
2021-11-10 13:30:00,168.03,168.23,167.76,167.85,189853.0,152.6377,152.8194,152.3925,152.4742,189853.0
2021-11-10 14:00:00,167.81,167.92,167.41,167.67,191079.0,152.4379,152.5378,152.0745,152.3107,191079.0
2021-11-10 14:30:00,167.67,167.87,167.35,167.67,281027.0,152.3107,152.4924,152.02,152.3107,281027.0
2021-11-10 15:00:00,167.65,168.29,167.52,168.15,292416.0,152.2926,152.8739,152.1745,152.7468,292416.0
2021-11-10 15:30:00,168.17,168.17,167.57,167.62,688835.0,152.7649,152.7649,152.2199,152.2653,688835.0
2021-11-11 09:30:00,167.52,168.43,166.9,168.1,590798.0,152.1745,153.0011,151.6113,152.7013,590798.0
2021-11-11 10:00:00,168.07,168.67,167.94,167.96,333606.0,152.6741,153.2191,152.556,152.5742,333606.0
2021-11-11 10:30:00,167.95,168.32,167.76,168.24,205667.0,152.5651,152.9012,152.3925,152.8285,205667.0
2021-11-11 11:00:00,168.24,168.48,168.23,168.36,167149.0,152.8285,153.0465,152.8194,152.9375,167149.0
2021-11-11 11:30:00,168.34,168.53,168.14,168.23,173684.0,152.9194,153.0919,152.7377,152.8194,173684.0
2021-11-11 12:00:00,168.21,168.4,168.19,168.35,100268.0,152.8013,152.9739,152.7831,152.9284,100268.0
2021-11-11 12:30:00,168.38,168.68,168.36,168.6,197977.0,152.9557,153.2282,152.9375,153.1555,197977.0
2021-11-11 13:00:00,168.61,168.62,168.22,168.41,158423.0,153.1646,153.1737,152.8103,152.9829,158423.0
2021-11-11 13:30:00,168.4,168.47,168.09,168.19,214459.0,152.9739,153.0374,152.6923,152.7831,214459.0
2021-11-11 14:00:00,168.19,168.27,167.93,168.07,263742.0,152.7831,152.8558,152.5469,152.6741,263742.0
2021-11-11 14:30:00,168.07,168.08,167.83,168.01,357279.0,152.6741,152.6832,152.4561,152.6196,357279.0
2021-11-11 15:00:00,168.01,168.21,167.9,168.12,316682.0,152.6196,152.8013,152.5197,152.7195,316682.0
2021-11-11 15:30:00,168.12,168.12,167.59,167.61,872147.0,152.7195,152.7195,152.2381,152.2562,872147.0
2021-11-12 09:30:00,167.65,167.74,166.64,167.08,690025.0,152.2926,152.3743,151.3751,151.7748,690025.0
2021-11-12 10:00:00,167.09,167.14,165.72,165.93,566184.0,151.7839,151.8293,150.5394,150.7301,566184.0
2021-11-12 10:30:00,165.91,166.31,165.89,166.22,357563.0,150.7119,151.0753,150.6938,150.9936,357563.0
2021-11-12 11:00:00,166.22,166.96,166.22,166.74,354162.0,150.9936,151.6658,150.9936,151.4659,354162.0
2021-11-12 11:30:00,166.73,167.01,166.63,166.81,532639.0,151.4568,151.7112,151.366,151.5295,532639.0
2021-11-12 12:00:00,166.83,167.02,166.62,166.77,226684.0,151.5477,151.7203,151.3569,151.4932,226684.0
2021-11-12 12:30:00,166.78,166.79,166.39,166.62,192398.0,151.5023,151.5113,151.148,151.3569,192398.0
2021-11-12 13:00:00,166.62,166.64,166.14,166.16,230682.0,151.3569,151.3751,150.9209,150.939,230682.0
2021-11-12 13:30:00,166.17,166.24,165.91,166.07,303494.0,150.9481,151.0117,150.7119,150.8573,303494.0
2021-11-12 14:00:00,166.08,166.37,166.06,166.29,308994.0,150.8664,151.1298,150.8482,151.0571,308994.0
2021-11-12 14:30:00,166.29,166.54,166.26,166.39,214251.0,151.0571,151.2842,151.0299,151.148,214251.0
2021-11-12 15:00:00,166.39,166.81,166.35,166.81,253353.0,151.148,151.5295,151.1116,151.5295,253353.0
2021-11-12 15:30:00,166.81,167.04,166.74,166.86,1062198.0,151.5295,151.7384,151.4659,151.5749,1062198.0
2021-11-15 09:30:00,167.21,167.79,166.61,167.73,723861.0,151.8929,152.4197,151.3478,152.3652,723861.0
2021-11-15 10:00:00,167.67,167.76,167.06,167.36,388050.0,152.3107,152.3925,151.7566,152.0291,388050.0
2021-11-15 10:30:00,167.33,167.42,167.07,167.12,233104.0,152.0019,152.0836,151.7657,151.8111,233104.0
2021-11-15 11:00:00,167.11,167.2,166.89,167.09,249900.0,151.802,151.8838,151.6022,151.7839,249900.0
2021-11-15 11:30:00,167.1,167.12,166.74,166.76,315562.0,151.7929,151.8111,151.4659,151.4841,315562.0
2021-11-15 12:00:00,166.77,166.85,166.59,166.82,343172.0,151.4932,151.5658,151.3297,151.5386,343172.0
2021-11-15 12:30:00,166.83,167.28,166.81,167.25,211289.0,151.5477,151.9565,151.5295,151.9292,211289.0
2021-11-15 13:00:00,167.25,167.42,166.97,167.05,252518.0,151.9292,152.0836,151.6748,151.7475,252518.0
2021-11-15 13:30:00,167.05,167.21,166.88,167.09,202497.0,151.7475,151.8929,151.5931,151.7839,202497.0
2021-11-15 14:00:00,167.1,167.18,166.91,167.04,196253.0,151.7929,151.8656,151.6203,151.7384,196253.0
2021-11-15 14:30:00,167.03,167.04,166.83,167.0,233917.0,151.7294,151.7384,151.5477,151.7021,233917.0
2021-11-15 15:00:00,166.99,167.04,166.8,166.81,184599.0,151.693,151.7384,151.5204,151.5295,184599.0
2021-11-15 15:30:00,166.8,166.81,166.0,166.59,764509.0,151.5204,151.5295,150.7937,151.3297,764509.0
2021-11-16 09:30:00,167.06,167.07,165.42,165.89,698495.0,151.7566,151.7657,150.2668,150.6938,698495.0
2021-11-16 10:00:00,165.88,166.33,165.6,165.79,300043.0,150.6847,151.0935,150.4303,150.6029,300043.0
2021-11-16 10:30:00,165.82,166.0,165.52,165.63,285774.0,150.6302,150.7937,150.3577,150.4576,285774.0
2021-11-16 11:00:00,165.63,166.05,165.41,165.83,285673.0,150.4576,150.8391,150.2578,150.6393,285673.0
2021-11-16 11:30:00,165.83,166.19,165.78,166.17,233604.0,150.6393,150.9663,150.5939,150.9481,233604.0
2021-11-16 12:00:00,166.16,166.35,166.11,166.23,221560.0,150.939,151.1116,150.8936,151.0026,221560.0
2021-11-16 12:30:00,166.24,166.63,166.22,166.59,250713.0,151.0117,151.366,150.9936,151.3297,250713.0
2021-11-16 13:00:00,166.6,166.76,166.44,166.62,236771.0,151.3387,151.4841,151.1934,151.3569,236771.0
2021-11-16 13:30:00,166.62,166.69,166.34,166.4,216496.0,151.3569,151.4205,151.1026,151.1571,216496.0
2021-11-16 14:00:00,166.39,166.41,165.87,165.9,343065.0,151.148,151.1661,150.6756,150.7029,343065.0
2021-11-16 14:30:00,165.9,165.99,165.62,165.63,328758.0,150.7029,150.7846,150.4485,150.4576,328758.0
2021-11-16 15:00:00,165.64,165.69,165.38,165.45,373993.0,150.4667,150.5121,150.2305,150.2941,373993.0
2021-11-16 15:30:00,165.45,165.59,165.12,165.46,1116984.0,150.2941,150.4213,149.9943,150.3032,1116984.0
2021-11-17 09:30:00,165.21,165.56,163.47,163.47,923578.0,150.0761,150.394,148.4955,148.4955,923578.0
2021-11-17 10:00:00,163.47,164.23,163.39,163.67,446223.0,148.4955,149.1858,148.4228,148.6771,446223.0
2021-11-17 10:30:00,163.68,164.3,163.65,164.29,526538.0,148.6862,149.2494,148.659,149.2403,526538.0
2021-11-17 11:00:00,164.31,164.31,163.55,163.66,351587.0,149.2585,149.2585,148.5681,148.6681,351587.0
2021-11-17 11:30:00,163.65,164.05,163.56,163.93,381563.0,148.659,149.0223,148.5772,148.9133,381563.0
2021-11-17 12:00:00,163.96,164.0,163.57,163.62,263136.0,148.9406,148.9769,148.5863,148.6317,263136.0
2021-11-17 12:30:00,163.61,164.14,163.54,164.14,344849.0,148.6226,149.1041,148.5591,149.1041,344849.0
2021-11-17 13:00:00,164.12,164.31,163.95,164.03,211583.0,149.0859,149.2585,148.9315,149.0042,211583.0
2021-11-17 13:30:00,164.03,164.36,164.03,164.17,210111.0,149.0042,149.3039,149.0042,149.1313,210111.0
2021-11-17 14:00:00,164.18,164.31,163.91,164.17,234748.0,149.1404,149.2585,148.8952,149.1313,234748.0
2021-11-17 14:30:00,164.18,164.38,164.09,164.29,245715.0,149.1404,149.3221,149.0587,149.2403,245715.0
2021-11-17 15:00:00,164.29,164.68,164.28,164.41,292890.0,149.2403,149.5946,149.2313,149.3494,292890.0
2021-11-17 15:30:00,164.42,164.75,164.33,164.45,849364.0,149.3584,149.6582,149.2767,149.3857,849364.0
2021-11-18 09:30:00,164.39,164.85,163.62,163.62,531899.0,149.3312,149.7491,148.6317,148.6317,531899.0
2021-11-18 10:00:00,163.61,163.61,162.56,162.7,513163.0,148.6226,148.6226,147.6688,147.796,513163.0
2021-11-18 10:30:00,162.71,163.19,162.67,162.91,387118.0,147.8051,148.2411,147.7687,147.9868,387118.0
2021-11-18 11:00:00,162.92,163.23,162.79,163.01,509412.0,147.9958,148.2774,147.8778,148.0776,509412.0
2021-11-18 11:30:00,163.02,163.42,162.85,162.92,336195.0,148.0867,148.45,147.9323,147.9958,336195.0
2021-11-18 12:00:00,162.92,163.34,162.77,163.29,350337.0,147.9958,148.3774,147.8596,148.332,350337.0
2021-11-18 12:30:00,163.3,163.38,162.97,163.21,352231.0,148.341,148.4137,148.0413,148.2593,352231.0
2021-11-18 13:00:00,163.2,163.39,162.99,163.07,292687.0,148.2502,148.4228,148.0594,148.1321,292687.0
2021-11-18 13:30:00,163.1,163.42,163.05,163.25,200254.0,148.1594,148.45,148.1139,148.2956,200254.0
2021-11-18 14:00:00,163.27,163.27,162.78,162.9,280579.0,148.3138,148.3138,147.8687,147.9777,280579.0
2021-11-18 14:30:00,162.89,163.23,162.86,163.21,235815.0,147.9686,148.2774,147.9413,148.2593,235815.0
2021-11-18 15:00:00,163.22,163.27,162.99,163.16,344070.0,148.2684,148.3138,148.0594,148.2139,344070.0
2021-11-18 15:30:00,163.16,163.16,162.86,163.02,1004795.0,148.2139,148.2139,147.9413,148.0867,1004795.0
2021-11-19 09:30:00,161.3,161.37,159.45,159.92,1802589.0,146.5242,146.5878,144.8437,145.2707,1802589.0
2021-11-19 10:00:00,159.94,161.01,159.75,160.72,1125776.0,145.2888,146.2608,145.1162,145.9974,1125776.0
2021-11-19 10:30:00,160.71,161.02,160.61,160.9,817156.0,145.9883,146.2699,145.8975,146.1609,817156.0
2021-11-19 11:00:00,160.89,161.15,160.81,160.88,481424.0,146.1518,146.388,146.0791,146.1427,481424.0
2021-11-19 11:30:00,160.88,161.32,160.77,161.06,394534.0,146.1427,146.5424,146.0428,146.3062,394534.0
2021-11-19 12:00:00,161.07,161.46,161.04,161.44,374253.0,146.3153,146.6696,146.2881,146.6514,374253.0
2021-11-19 12:30:00,161.45,162.11,161.41,161.86,428020.0,146.6605,147.26,146.6242,147.0329,428020.0
2021-11-19 13:00:00,161.86,161.89,161.42,161.44,272660.0,147.0329,147.0602,146.6333,146.6514,272660.0
2021-11-19 13:30:00,161.44,161.45,160.66,160.86,488118.0,146.6514,146.6605,145.9429,146.1246,488118.0
2021-11-19 14:00:00,160.86,161.21,160.78,160.81,300195.0,146.1246,146.4425,146.0519,146.0791,300195.0
2021-11-19 14:30:00,160.82,161.03,160.72,160.92,208625.0,146.0882,146.279,145.9974,146.1791,208625.0
2021-11-19 15:00:00,160.91,161.04,160.71,160.75,306655.0,146.17,146.2881,145.9883,146.0246,306655.0
2021-11-19 15:30:00,160.75,161.12,160.67,160.93,775069.0,146.0246,146.3607,145.952,146.1881,775069.0
2021-11-22 09:30:00,164.16,164.97,162.99,163.9,1675476.0,149.1223,149.8581,148.0594,148.8861,1675476.0
2021-11-22 10:00:00,163.96,165.24,163.87,165.1,942713.0,148.9406,150.1033,148.8588,149.9761,942713.0
2021-11-22 10:30:00,165.1,165.15,164.14,164.59,642180.0,149.9761,150.0216,149.1041,149.5129,642180.0
2021-11-22 11:00:00,164.59,165.39,164.31,165.31,507872.0,149.5129,150.2396,149.2585,150.1669,507872.0
2021-11-22 11:30:00,165.29,165.48,164.81,164.98,698341.0,150.1487,150.3213,149.7127,149.8671,698341.0
2021-11-22 12:00:00,164.95,165.46,164.9,165.37,638702.0,149.8399,150.3032,149.7945,150.2214,638702.0
2021-11-22 12:30:00,165.37,165.4,165.02,165.3,380892.0,150.2214,150.2487,149.9035,150.1578,380892.0
2021-11-22 13:00:00,165.28,165.86,165.26,165.4,413307.0,150.1397,150.6665,150.1215,150.2487,413307.0
2021-11-22 13:30:00,165.42,165.81,165.42,165.57,248318.0,150.2668,150.6211,150.2668,150.4031,248318.0
2021-11-22 14:00:00,165.56,165.7,165.36,165.64,280745.0,150.394,150.5212,150.2123,150.4667,280745.0
2021-11-22 14:30:00,165.63,165.87,165.46,165.83,312406.0,150.4576,150.6756,150.3032,150.6393,312406.0
2021-11-22 15:00:00,165.82,165.98,165.6,165.61,319576.0,150.6302,150.7755,150.4303,150.4394,319576.0
2021-11-22 15:30:00,165.6,165.79,164.2,164.35,1571558.0,150.4303,150.6029,149.1586,149.2949,1571558.0
2021-11-23 09:30:00,165.5,166.9,165.37,165.77,1009847.0,150.3395,151.6113,150.2214,150.5848,1009847.0
2021-11-23 10:00:00,165.8,166.61,165.64,166.55,674831.0,150.612,151.3478,150.4667,151.2933,674831.0
2021-11-23 10:30:00,166.57,167.22,166.38,167.02,744823.0,151.3115,151.9019,151.1389,151.7203,744823.0
2021-11-23 11:00:00,167.01,167.39,166.7,166.96,639343.0,151.7112,152.0564,151.4296,151.6658,639343.0
2021-11-23 11:30:00,166.96,167.97,166.87,167.48,812774.0,151.6658,152.5832,151.584,152.1381,812774.0
2021-11-23 12:00:00,167.49,167.86,167.26,167.64,318015.0,152.1472,152.4833,151.9383,152.2835,318015.0
2021-11-23 12:30:00,167.63,167.9,167.58,167.8,290672.0,152.2744,152.5197,152.229,152.4288,290672.0
2021-11-23 13:00:00,167.8,167.92,167.51,167.76,534201.0,152.4288,152.5378,152.1654,152.3925,534201.0
2021-11-23 13:30:00,167.74,168.42,167.74,168.16,325561.0,152.3743,152.992,152.3743,152.7558,325561.0
2021-11-23 14:00:00,168.14,168.38,167.88,167.97,323226.0,152.7377,152.9557,152.5015,152.5832,323226.0
2021-11-23 14:30:00,167.99,168.3,167.73,168.24,313038.0,152.6014,152.883,152.3652,152.8285,313038.0
2021-11-23 15:00:00,168.21,168.56,167.83,167.99,382922.0,152.8013,153.1192,152.4561,152.6014,382922.0
2021-11-23 15:30:00,167.99,168.33,167.86,168.21,1132953.0,152.6014,152.9103,152.4833,152.8013,1132953.0
2021-11-24 09:30:00,168.46,169.44,167.76,168.62,1138426.0,153.0284,153.9186,152.3925,153.1737,1138426.0
2021-11-24 10:00:00,168.58,168.74,167.87,168.06,697310.0,153.1374,153.2827,152.4924,152.665,697310.0
2021-11-24 10:30:00,168.03,168.06,167.57,167.84,370643.0,152.6377,152.665,152.2199,152.4652,370643.0
2021-11-24 11:00:00,167.83,168.04,166.95,167.08,418855.0,152.4561,152.6468,151.6567,151.7748,418855.0
2021-11-24 11:30:00,167.07,167.19,166.51,166.61,531322.0,151.7657,151.8747,151.257,151.3478,531322.0
2021-11-24 12:00:00,166.61,167.15,166.44,166.97,284556.0,151.3478,151.8384,151.1934,151.6748,284556.0
2021-11-24 12:30:00,166.97,167.14,166.86,167.07,311700.0,151.6748,151.8293,151.5749,151.7657,311700.0
2021-11-24 13:00:00,167.07,167.16,166.91,167.03,152171.0,151.7657,151.8474,151.6203,151.7294,152171.0
2021-11-24 13:30:00,167.02,167.32,166.84,167.18,246818.0,151.7203,151.9928,151.5568,151.8656,246818.0
2021-11-24 14:00:00,167.16,167.3,166.88,167.0,328534.0,151.8474,151.9746,151.5931,151.7021,328534.0
2021-11-24 14:30:00,167.02,167.22,166.94,167.05,155667.0,151.7203,151.9019,151.6476,151.7475,155667.0
2021-11-24 15:00:00,167.06,167.38,167.03,167.29,252009.0,151.7566,152.0473,151.7294,151.9655,252009.0
2021-11-24 15:30:00,167.27,167.27,166.8,166.94,708433.0,151.9474,151.9474,151.5204,151.6476,708433.0
2021-11-26 09:30:00,162.14,162.22,158.82,159.55,2819766.0,147.2873,147.36,144.2714,144.9346,2819766.0
2021-11-26 10:00:00,159.51,160.35,159.13,160.12,1643260.0,144.8982,145.6613,144.553,145.4523,1643260.0
2021-11-26 10:30:00,160.12,161.15,159.91,160.75,1029023.0,145.4523,146.388,145.2616,146.0246,1029023.0
2021-11-26 11:00:00,160.71,161.03,159.98,160.13,742168.0,145.9883,146.279,145.3252,145.4614,742168.0
2021-11-26 11:30:00,160.14,160.54,159.86,160.05,684913.0,145.4705,145.8339,145.2162,145.3888,684913.0
2021-11-26 12:00:00,160.04,161.48,160.02,161.43,729534.0,145.3797,146.6878,145.3615,146.6423,729534.0
2021-11-26 12:30:00,161.39,162.65,161.35,162.03,1823879.0,146.606,147.7506,146.5697,147.1874,1823879.0
2021-11-29 09:30:00,163.31,164.78,161.11,161.35,1438710.0,148.3501,149.6855,146.3516,146.5697,1438710.0
2021-11-29 10:00:00,161.28,161.58,160.19,160.22,749562.0,146.5061,146.7786,145.5159,145.5432,749562.0
2021-11-29 10:30:00,160.2,160.64,159.81,160.57,640910.0,145.525,145.9247,145.1707,145.8611,640910.0
2021-11-29 11:00:00,160.58,161.15,160.41,160.48,430397.0,145.8702,146.388,145.7158,145.7794,430397.0
2021-11-29 11:30:00,160.49,161.09,160.21,160.93,346394.0,145.7884,146.3335,145.5341,146.1881,346394.0
2021-11-29 12:00:00,160.93,162.06,160.87,161.74,497492.0,146.1881,147.2146,146.1336,146.9239,497492.0
2021-11-29 12:30:00,161.78,162.19,161.75,161.97,495888.0,146.9603,147.3327,146.933,147.1329,495888.0
2021-11-29 13:00:00,161.95,162.22,161.8,161.93,274570.0,147.1147,147.36,146.9784,147.0965,274570.0
2021-11-29 13:30:00,161.94,162.12,161.68,161.81,249267.0,147.1056,147.2691,146.8694,146.9875,249267.0
2021-11-29 14:00:00,161.84,161.99,161.69,161.85,221896.0,147.0148,147.151,146.8785,147.0239,221896.0
2021-11-29 14:30:00,161.84,161.89,161.64,161.84,205010.0,147.0148,147.0602,146.8331,147.0148,205010.0
2021-11-29 15:00:00,161.83,162.31,161.72,161.74,547244.0,147.0057,147.4417,146.9058,146.9239,547244.0
2021-11-29 15:30:00,161.71,162.06,161.03,161.18,1221221.0,146.8967,147.2146,146.279,146.4152,1221221.0
2021-11-30 09:30:00,159.16,160.39,158.66,159.36,1227127.0,144.5803,145.6976,144.1261,144.762,1227127.0
2021-11-30 10:00:00,159.36,159.87,158.43,158.63,854961.0,144.762,145.2252,143.9171,144.0988,854961.0
2021-11-30 10:30:00,158.6,160.63,158.57,159.39,1068800.0,144.0716,145.9156,144.0443,144.7892,1068800.0
2021-11-30 11:00:00,159.41,160.49,159.03,159.98,668429.0,144.8074,145.7884,144.4622,145.3252,668429.0
2021-11-30 11:30:00,159.9,160.02,158.59,158.99,433710.0,145.2525,145.3615,144.0625,144.4259,433710.0
2021-11-30 12:00:00,158.97,159.11,158.49,158.95,448693.0,144.4077,144.5349,143.9717,144.3895,448693.0
2021-11-30 12:30:00,158.9,159.19,158.69,158.87,336654.0,144.3441,144.6075,144.1533,144.3168,336654.0
2021-11-30 13:00:00,158.89,159.07,158.29,158.52,536454.0,144.335,144.4985,143.79,143.9989,536454.0
2021-11-30 13:30:00,158.51,159.46,158.34,159.41,446747.0,143.9898,144.8528,143.8354,144.8074,446747.0
2021-11-30 14:00:00,159.42,159.72,159.2,159.22,398020.0,144.8165,145.089,144.6166,144.6348,398020.0
2021-11-30 14:30:00,159.22,159.44,158.58,158.81,539041.0,144.6348,144.8346,144.0534,144.2623,539041.0
2021-11-30 15:00:00,158.81,158.98,158.55,158.63,476489.0,144.2623,144.4168,144.0262,144.0988,476489.0
2021-11-30 15:30:00,158.62,159.17,158.39,158.79,1396070.0,144.0897,144.5894,143.8808,144.2442,1396070.0
2021-12-01 09:30:00,161.0,162.07,160.25,161.65,1144766.0,146.2517,147.2237,145.5704,146.8422,1144766.0
2021-12-01 10:00:00,161.7,163.27,161.68,162.56,1090089.0,146.8876,148.3138,146.8694,147.6688,1090089.0
2021-12-01 10:30:00,162.58,162.92,161.9,162.65,439836.0,147.687,147.9958,147.0693,147.7506,439836.0
2021-12-01 11:00:00,162.7,163.12,162.63,162.86,436866.0,147.796,148.1775,147.7324,147.9413,436866.0
2021-12-01 11:30:00,162.87,162.99,161.58,161.88,423824.0,147.9504,148.0594,146.7786,147.0511,423824.0
2021-12-01 12:00:00,161.9,162.87,161.7,162.4,313622.0,147.0693,147.9504,146.8876,147.5235,313622.0
2021-12-01 12:30:00,162.43,162.73,161.51,161.57,387403.0,147.5507,147.8233,146.715,146.7695,387403.0
2021-12-01 13:00:00,161.59,161.8,160.75,160.95,391036.0,146.7877,146.9784,146.0246,146.2063,391036.0
2021-12-01 13:30:00,160.99,161.13,159.75,160.25,418742.0,146.2426,146.3698,145.1162,145.5704,418742.0
2021-12-01 14:00:00,160.24,160.49,159.79,160.29,309576.0,145.5613,145.7884,145.1526,145.6068,309576.0
2021-12-01 14:30:00,160.29,160.59,159.78,159.82,304131.0,145.6068,145.8793,145.1435,145.1798,304131.0
2021-12-01 15:00:00,159.81,160.05,158.49,158.61,477392.0,145.1707,145.3888,143.9717,144.0807,477392.0
2021-12-01 15:30:00,158.6,159.33,157.83,157.85,1328652.0,144.0716,144.7347,143.3721,143.3903,1328652.0
2021-12-02 09:30:00,159.83,160.87,158.8,160.84,961840.0,145.1889,146.1336,144.2533,146.1064,961840.0
2021-12-02 10:00:00,160.83,161.81,160.47,161.54,895974.0,146.0973,146.9875,145.7703,146.7423,895974.0
2021-12-02 10:30:00,161.53,161.71,160.45,161.27,566107.0,146.7332,146.8967,145.7521,146.497,566107.0
2021-12-02 11:00:00,161.26,162.01,160.81,161.81,402033.0,146.4879,147.1692,146.0791,146.9875,402033.0
2021-12-02 11:30:00,161.81,162.46,160.92,162.38,326909.0,146.9875,147.578,146.1791,147.5053,326909.0
2021-12-02 12:00:00,162.38,163.25,162.24,162.59,570797.0,147.5053,148.2956,147.3781,147.6961,570797.0
2021-12-02 12:30:00,162.59,162.87,162.45,162.63,275244.0,147.6961,147.9504,147.5689,147.7324,275244.0
2021-12-02 13:00:00,162.66,162.76,161.95,162.04,379787.0,147.7597,147.8505,147.1147,147.1965,379787.0
2021-12-02 13:30:00,162.05,162.5,161.9,162.43,356181.0,147.2055,147.6143,147.0693,147.5507,356181.0
2021-12-02 14:00:00,162.42,162.84,162.26,162.6,358544.0,147.5416,147.9232,147.3963,147.7052,358544.0
2021-12-02 14:30:00,162.57,162.62,161.93,161.94,292266.0,147.6779,147.7233,147.0965,147.1056,292266.0
2021-12-02 15:00:00,161.98,162.2,161.58,161.72,352940.0,147.142,147.3418,146.7786,146.9058,352940.0
2021-12-02 15:30:00,161.74,161.91,160.96,161.35,1525898.0,146.9239,147.0784,146.2154,146.5697,1525898.0
2021-12-03 09:30:00,161.5,161.83,159.95,160.01,798299.0,146.7059,147.0057,145.2979,145.3524,798299.0
2021-12-03 10:00:00,160.05,161.12,159.86,160.95,631635.0,145.3888,146.3607,145.2162,146.2063,631635.0
2021-12-03 10:30:00,160.94,160.95,159.03,159.19,535783.0,146.1972,146.2063,144.4622,144.6075,535783.0
2021-12-03 11:00:00,159.19,159.62,158.86,159.19,362392.0,144.6075,144.9981,144.3078,144.6075,362392.0
2021-12-03 11:30:00,159.17,159.53,158.31,158.34,440480.0,144.5894,144.9164,143.8081,143.8354,440480.0
2021-12-03 12:00:00,158.34,159.33,158.26,159.2,396774.0,143.8354,144.7347,143.7627,144.6166,396774.0
2021-12-03 12:30:00,159.22,159.59,158.67,158.81,355785.0,144.6348,144.9709,144.1352,144.2623,355785.0
2021-12-03 13:00:00,158.82,158.84,158.31,158.31,309108.0,144.2714,144.2896,143.8081,143.8081,309108.0
2021-12-03 13:30:00,158.32,158.52,157.88,158.07,404733.0,143.8172,143.9989,143.4175,143.5901,404733.0
2021-12-03 14:00:00,158.04,158.2,157.52,157.8,428351.0,143.5629,143.7082,143.0905,143.3449,428351.0
2021-12-03 14:30:00,157.81,157.95,157.37,157.41,407569.0,143.3539,143.4811,142.9542,142.9906,407569.0
2021-12-03 15:00:00,157.44,158.44,157.19,158.19,625594.0,143.0178,143.9262,142.7907,143.6991,625594.0
2021-12-03 15:30:00,158.22,158.7,157.31,158.26,1540153.0,143.7264,144.1624,142.8997,143.7627,1540153.0
2021-12-06 09:30:00,161.01,161.24,159.46,160.97,1000764.0,146.2608,146.4697,144.8528,146.2245,1000764.0
2021-12-06 10:00:00,161.0,161.48,160.3,161.35,631219.0,146.2517,146.6878,145.6158,146.5697,631219.0
2021-12-06 10:30:00,161.38,162.61,161.21,162.56,502260.0,146.5969,147.7142,146.4425,147.6688,502260.0
2021-12-06 11:00:00,162.55,162.56,161.79,162.05,354081.0,147.6597,147.6688,146.9694,147.2055,354081.0
2021-12-06 11:30:00,162.06,162.38,161.47,161.54,297634.0,147.2146,147.5053,146.6787,146.7423,297634.0
2021-12-06 12:00:00,161.62,161.9,161.41,161.58,320759.0,146.8149,147.0693,146.6242,146.7786,320759.0
2021-12-06 12:30:00,161.59,161.77,161.31,161.53,325783.0,146.7877,146.9512,146.5333,146.7332,325783.0
2021-12-06 13:00:00,161.55,162.01,161.48,161.65,251004.0,146.7513,147.1692,146.6878,146.8422,251004.0
2021-12-06 13:30:00,161.67,162.29,161.59,162.07,271535.0,146.8604,147.4236,146.7877,147.2237,271535.0
2021-12-06 14:00:00,162.04,162.14,161.35,161.36,338966.0,147.1965,147.2873,146.5697,146.5787,338966.0
2021-12-06 14:30:00,161.39,161.54,160.62,160.65,383425.0,146.606,146.7423,145.9065,145.9338,383425.0
2021-12-06 15:00:00,160.68,160.77,160.09,160.28,374405.0,145.961,146.0428,145.4251,145.5977,374405.0
2021-12-06 15:30:00,160.27,160.54,159.91,160.16,1033551.0,145.5886,145.8339,145.2616,145.4887,1033551.0
2021-12-07 09:30:00,161.88,162.84,161.16,162.6,804108.0,147.0511,147.9232,146.3971,147.7052,804108.0
2021-12-07 10:00:00,162.67,163.39,162.12,162.91,544188.0,147.7687,148.4228,147.2691,147.9868,544188.0
2021-12-07 10:30:00,162.93,163.1,162.63,162.9,403349.0,148.0049,148.1594,147.7324,147.9777,403349.0
2021-12-07 11:00:00,162.93,163.01,162.23,162.39,317073.0,148.0049,148.0776,147.3691,147.5144,317073.0
2021-12-07 11:30:00,162.39,162.42,161.98,162.12,379880.0,147.5144,147.5416,147.142,147.2691,379880.0
2021-12-07 12:00:00,162.14,162.31,162.03,162.12,187473.0,147.2873,147.4417,147.1874,147.2691,187473.0
2021-12-07 12:30:00,162.11,162.35,162.03,162.35,224965.0,147.26,147.4781,147.1874,147.4781,224965.0
2021-12-07 13:00:00,162.35,162.5,161.98,162.35,243761.0,147.4781,147.6143,147.142,147.4781,243761.0
2021-12-07 13:30:00,162.36,162.61,162.14,162.17,243848.0,147.4871,147.7142,147.2873,147.3145,243848.0
2021-12-07 14:00:00,162.17,162.73,162.16,162.57,283706.0,147.3145,147.8233,147.3055,147.6779,283706.0
2021-12-07 14:30:00,162.57,162.89,162.54,162.83,325180.0,147.6779,147.9686,147.6507,147.9141,325180.0
2021-12-07 15:00:00,162.82,162.98,162.59,162.64,441606.0,147.905,148.0504,147.6961,147.7415,441606.0
2021-12-07 15:30:00,162.63,162.81,161.9,162.6,1251022.0,147.7324,147.8959,147.0693,147.7052,1251022.0
2021-12-08 09:30:00,162.66,163.27,161.52,162.03,858519.0,147.7597,148.3138,146.7241,147.1874,858519.0
2021-12-08 10:00:00,161.98,162.32,161.12,161.13,585690.0,147.142,147.4508,146.3607,146.3698,585690.0
2021-12-08 10:30:00,161.12,161.44,160.31,160.34,754628.0,146.3607,146.6514,145.6249,145.6522,754628.0
2021-12-08 11:00:00,160.34,160.94,160.34,160.62,634429.0,145.6522,146.1972,145.6522,145.9065,634429.0
2021-12-08 11:30:00,160.61,160.63,160.33,160.38,406984.0,145.8975,145.9156,145.6431,145.6885,406984.0
2021-12-08 12:00:00,160.37,160.74,160.3,160.58,436999.0,145.6794,146.0155,145.6158,145.8702,436999.0
2021-12-08 12:30:00,160.58,160.71,160.46,160.53,345971.0,145.8702,145.9883,145.7612,145.8248,345971.0
2021-12-08 13:00:00,160.53,160.53,160.17,160.3,383568.0,145.8248,145.8248,145.4978,145.6158,383568.0
2021-12-08 13:30:00,160.32,160.45,160.24,160.33,360760.0,145.634,145.7521,145.5613,145.6431,360760.0
2021-12-08 14:00:00,160.33,161.04,160.32,160.86,438269.0,145.6431,146.2881,145.634,146.1246,438269.0
2021-12-08 14:30:00,160.86,161.16,160.75,161.1,260251.0,146.1246,146.3971,146.0246,146.3426,260251.0
2021-12-08 15:00:00,161.1,161.47,161.05,161.45,396423.0,146.3426,146.6787,146.2971,146.6605,396423.0
2021-12-08 15:30:00,161.44,161.54,160.65,160.7,1250020.0,146.6514,146.7423,145.9338,145.9792,1250020.0
2021-12-09 09:30:00,159.65,159.9,158.65,159.71,1263233.0,145.0254,145.2525,144.117,145.0799,1263233.0
2021-12-09 10:00:00,159.71,160.9,159.51,160.16,955588.0,145.0799,146.1609,144.8982,145.4887,955588.0
2021-12-09 10:30:00,160.17,160.22,159.68,160.2,438349.0,145.4978,145.5432,145.0526,145.525,438349.0
2021-12-09 11:00:00,160.22,160.23,159.82,159.84,488141.0,145.5432,145.5523,145.1798,145.198,488141.0
2021-12-09 11:30:00,159.83,159.92,159.58,159.91,359576.0,145.1889,145.2707,144.9618,145.2616,359576.0
2021-12-09 12:00:00,159.92,160.36,159.83,160.34,423417.0,145.2707,145.6704,145.1889,145.6522,423417.0
2021-12-09 12:30:00,160.34,160.55,160.25,160.5,317580.0,145.6522,145.8429,145.5704,145.7975,317580.0
2021-12-09 13:00:00,160.49,160.7,160.16,160.2,419852.0,145.7884,145.9792,145.4887,145.525,419852.0
2021-12-09 13:30:00,160.21,160.59,160.21,160.45,321712.0,145.5341,145.8793,145.5341,145.7521,321712.0
2021-12-09 14:00:00,160.45,160.57,160.23,160.23,167948.0,145.7521,145.8611,145.5523,145.5523,167948.0
2021-12-09 14:30:00,160.24,160.31,160.01,160.2,222785.0,145.5613,145.6249,145.3524,145.525,222785.0
2021-12-09 15:00:00,160.2,160.45,159.97,160.25,365210.0,145.525,145.7521,145.3161,145.5704,365210.0
2021-12-09 15:30:00,160.25,160.93,160.2,160.46,1694926.0,145.5704,146.1881,145.525,145.7612,1694926.0
2021-12-10 09:30:00,161.32,161.71,160.17,160.3,782111.0,146.5424,146.8967,145.4978,145.6158,782111.0
2021-12-10 10:00:00,160.33,160.62,159.92,160.35,593846.0,145.6431,145.9065,145.2707,145.6613,593846.0
2021-12-10 10:30:00,160.37,160.64,159.97,160.62,392238.0,145.6794,145.9247,145.3161,145.9065,392238.0
2021-12-10 11:00:00,160.62,160.68,159.88,160.31,398005.0,145.9065,145.961,145.2343,145.6249,398005.0
2021-12-10 11:30:00,160.29,160.4,160.16,160.2,366347.0,145.6068,145.7067,145.4887,145.525,366347.0
2021-12-10 12:00:00,160.2,160.29,159.95,160.19,342698.0,145.525,145.6068,145.2979,145.5159,342698.0
2021-12-10 12:30:00,160.19,160.24,159.73,159.78,482462.0,145.5159,145.5613,145.0981,145.1435,482462.0
2021-12-10 13:00:00,159.78,159.93,159.51,159.56,439294.0,145.1435,145.2797,144.8982,144.9436,439294.0
2021-12-10 13:30:00,159.57,159.76,159.35,159.75,403180.0,144.9527,145.1253,144.7529,145.1162,403180.0
2021-12-10 14:00:00,159.75,159.85,159.52,159.74,303627.0,145.1162,145.2071,144.9073,145.1071,303627.0
2021-12-10 14:30:00,159.73,159.75,159.13,159.19,485052.0,145.0981,145.1162,144.553,144.6075,485052.0
2021-12-10 15:00:00,159.18,159.74,159.17,159.69,417677.0,144.5984,145.1071,144.5894,145.0617,417677.0
2021-12-10 15:30:00,159.68,159.99,159.63,159.81,1178921.0,145.0526,145.3342,145.0072,145.1707,1178921.0
2021-12-13 09:30:00,159.5,159.79,157.86,158.06,1035371.0,144.8891,145.1526,143.3994,143.581,1035371.0
2021-12-13 10:00:00,158.06,158.44,157.78,157.96,429276.0,143.581,143.9262,143.3267,143.4902,429276.0
2021-12-13 10:30:00,157.94,158.27,157.52,157.66,436545.0,143.472,143.7718,143.0905,143.2177,436545.0
2021-12-13 11:00:00,157.64,157.83,157.28,157.34,328653.0,143.1995,143.3721,142.8725,142.927,328653.0
2021-12-13 11:30:00,157.35,158.02,157.32,157.9,425849.0,142.9361,143.5447,142.9088,143.4357,425849.0
2021-12-13 12:00:00,157.88,158.16,157.66,157.95,341110.0,143.4175,143.6719,143.2177,143.4811,341110.0
2021-12-13 12:30:00,157.94,158.01,157.64,157.71,249075.0,143.472,143.5356,143.1995,143.2631,249075.0
2021-12-13 13:00:00,157.7,157.96,157.59,157.96,251010.0,143.254,143.4902,143.1541,143.4902,251010.0
2021-12-13 13:30:00,157.95,158.04,157.8,157.95,278025.0,143.4811,143.5629,143.3449,143.4811,278025.0
2021-12-13 14:00:00,157.94,158.21,157.81,157.83,385755.0,143.472,143.7173,143.3539,143.3721,385755.0
2021-12-13 14:30:00,157.85,158.27,157.78,158.1,261407.0,143.3903,143.7718,143.3267,143.6174,261407.0
2021-12-13 15:00:00,158.13,158.37,158.0,158.16,361632.0,143.6446,143.8626,143.5265,143.6719,361632.0
2021-12-13 15:30:00,158.17,158.18,157.61,157.9,1528863.0,143.681,143.6901,143.1723,143.4357,1528863.0
2021-12-14 09:30:00,157.39,160.03,157.3,159.71,1581219.0,142.9724,145.3706,142.8907,145.0799,1581219.0
2021-12-14 10:00:00,159.73,160.89,159.66,160.61,646437.0,145.0981,146.1518,145.0345,145.8975,646437.0
2021-12-14 10:30:00,160.63,160.72,159.51,159.66,559787.0,145.9156,145.9974,144.8982,145.0345,559787.0
2021-12-14 11:00:00,159.64,160.05,159.47,159.82,490781.0,145.0163,145.3888,144.8619,145.1798,490781.0
2021-12-14 11:30:00,159.82,159.89,159.16,159.18,347256.0,145.1798,145.2434,144.5803,144.5984,347256.0
2021-12-14 12:00:00,159.18,159.67,159.13,159.67,271763.0,144.5984,145.0436,144.553,145.0436,271763.0
2021-12-14 12:30:00,159.66,159.77,159.36,159.46,183152.0,145.0345,145.1344,144.762,144.8528,183152.0
2021-12-14 13:00:00,159.46,160.14,159.46,160.08,258012.0,144.8528,145.4705,144.8528,145.416,258012.0
2021-12-14 13:30:00,160.06,160.08,159.73,159.81,254806.0,145.3978,145.416,145.0981,145.1707,254806.0
2021-12-14 14:00:00,159.8,160.1,159.41,159.41,423175.0,145.1617,145.4342,144.8074,144.8074,423175.0
2021-12-14 14:30:00,159.41,159.61,159.24,159.49,382717.0,144.8074,144.9891,144.6529,144.88,382717.0
2021-12-14 15:00:00,159.49,159.7,159.33,159.7,411177.0,144.88,145.0708,144.7347,145.0708,411177.0
2021-12-14 15:30:00,159.68,159.73,159.0,159.24,1733612.0,145.0526,145.0981,144.4349,144.6529,1733612.0
2021-12-15 09:30:00,159.85,159.85,157.35,157.85,936440.0,145.2071,145.2071,142.9361,143.3903,936440.0
2021-12-15 10:00:00,157.81,158.17,157.57,157.78,581320.0,143.3539,143.681,143.1359,143.3267,581320.0
2021-12-15 10:30:00,157.78,157.97,157.5,157.85,512410.0,143.3267,143.4993,143.0723,143.3903,512410.0
2021-12-15 11:00:00,157.84,158.32,157.72,157.96,408575.0,143.3812,143.8172,143.2722,143.4902,408575.0
2021-12-15 11:30:00,157.93,158.59,157.8,158.52,348070.0,143.463,144.0625,143.3449,143.9989,348070.0
2021-12-15 12:00:00,158.52,158.63,158.08,158.5,344859.0,143.9989,144.0988,143.5992,143.9807,344859.0
2021-12-15 12:30:00,158.52,158.65,158.41,158.65,298135.0,143.9989,144.117,143.899,144.117,298135.0
2021-12-15 13:00:00,158.64,158.89,158.54,158.68,274483.0,144.1079,144.335,144.0171,144.1442,274483.0
2021-12-15 13:30:00,158.68,158.7,158.23,158.51,329679.0,144.1442,144.1624,143.7355,143.9898,329679.0
2021-12-15 14:00:00,158.43,159.34,157.54,157.83,981048.0,143.9171,144.7438,143.1087,143.3721,981048.0
2021-12-15 14:30:00,157.8,158.73,157.65,157.77,641176.0,143.3449,144.1897,143.2086,143.3176,641176.0
2021-12-15 15:00:00,157.77,158.49,157.52,158.34,1062894.0,143.3176,143.9717,143.0905,143.8354,1062894.0
2021-12-15 15:30:00,158.34,158.54,157.62,157.76,1876623.0,143.8354,144.0171,143.1813,143.3085,1876623.0
2021-12-16 09:30:00,160.39,160.6,158.7,159.59,1671146.0,145.6976,145.8884,144.1624,144.9709,1671146.0
2021-12-16 10:00:00,159.63,160.36,159.23,160.3,887303.0,145.0072,145.6704,144.6439,145.6158,887303.0
2021-12-16 10:30:00,160.29,161.45,160.29,160.95,1252052.0,145.6068,146.6605,145.6068,146.2063,1252052.0
2021-12-16 11:00:00,160.91,161.81,160.7,161.48,1758894.0,146.17,146.9875,145.9792,146.6878,1758894.0
2021-12-16 11:30:00,161.48,161.82,161.37,161.43,702481.0,146.6878,146.9966,146.5878,146.6423,702481.0
2021-12-16 12:00:00,161.4,161.83,161.28,161.78,523762.0,146.6151,147.0057,146.5061,146.9603,523762.0
2021-12-16 12:30:00,161.77,161.78,160.69,160.73,507824.0,146.9512,146.9603,145.9701,146.0065,507824.0
2021-12-16 13:00:00,160.75,161.2,160.69,161.09,427729.0,146.0246,146.4334,145.9701,146.3335,427729.0
2021-12-16 13:30:00,161.09,161.16,160.85,160.88,320692.0,146.3335,146.3971,146.1155,146.1427,320692.0
2021-12-16 14:00:00,160.88,161.76,160.82,160.89,896317.0,146.1427,146.9421,146.0882,146.1518,896317.0
2021-12-16 14:30:00,160.89,160.92,159.85,160.16,571383.0,146.1518,146.1791,145.2071,145.4887,571383.0
2021-12-16 15:00:00,160.12,160.98,159.92,160.93,511911.0,145.4523,146.2336,145.2707,146.1881,511911.0
2021-12-16 15:30:00,160.93,161.03,160.33,160.39,2274548.0,146.1881,146.279,145.6431,145.6976,2274548.0
2021-12-17 09:30:00,159.31,159.38,155.25,156.04,4574609.0,144.7165,144.7801,141.0285,141.7461,4574609.0
2021-12-17 10:00:00,156.04,156.2,155.18,155.81,1102042.0,141.7461,141.8914,140.9649,141.5372,1102042.0
2021-12-17 10:30:00,155.79,157.52,155.66,157.23,714522.0,141.519,143.0905,141.4009,142.8271,714522.0
2021-12-17 11:00:00,157.24,157.91,157.12,157.81,503917.0,142.8362,143.4448,142.7272,143.3539,503917.0
2021-12-17 11:30:00,157.83,157.83,156.32,156.52,570512.0,143.3721,143.3721,142.0004,142.1821,570512.0
2021-12-17 12:00:00,156.5,156.63,156.03,156.26,327595.0,142.1639,142.282,141.737,141.9459,327595.0
2021-12-17 12:30:00,156.25,156.59,156.06,156.19,311998.0,141.9368,142.2457,141.7643,141.8823,311998.0
2021-12-17 13:00:00,156.19,156.51,155.93,156.46,367819.0,141.8823,142.173,141.6462,142.1276,367819.0
2021-12-17 13:30:00,156.45,156.95,156.36,156.95,391214.0,142.1185,142.5727,142.0368,142.5727,391214.0
2021-12-17 14:00:00,156.95,157.04,156.72,156.72,402827.0,142.5727,142.6545,142.3638,142.3638,402827.0
2021-12-17 14:30:00,156.73,156.95,156.53,156.8,393083.0,142.3729,142.5727,142.1912,142.4365,393083.0
2021-12-17 15:00:00,156.77,157.25,156.77,157.01,422690.0,142.4092,142.8452,142.4092,142.6272,422690.0
2021-12-17 15:30:00,157.03,157.42,156.62,156.78,1397554.0,142.6454,142.9997,142.273,142.4183,1397554.0
2021-12-20 09:30:00,154.51,154.7,152.66,153.14,1630359.0,140.3562,140.5288,138.6757,139.1117,1630359.0
2021-12-20 10:00:00,153.12,153.79,152.8,152.97,675403.0,139.0936,139.7022,138.8029,138.9573,675403.0
2021-12-20 10:30:00,152.99,153.02,152.21,152.46,687330.0,138.9755,139.0027,138.2669,138.494,687330.0
2021-12-20 11:00:00,152.43,152.47,151.84,152.37,529261.0,138.4668,138.5031,137.9308,138.4123,529261.0
2021-12-20 11:30:00,152.36,153.02,152.3,152.92,706653.0,138.4032,139.0027,138.3487,138.9119,706653.0
2021-12-20 12:00:00,152.92,153.05,152.5,153.01,562408.0,138.9119,139.03,138.5304,138.9936,562408.0
2021-12-20 12:30:00,153.02,153.04,152.76,152.84,441833.0,139.0027,139.0209,138.7665,138.8392,441833.0
2021-12-20 13:00:00,152.83,153.05,152.72,152.99,368533.0,138.8301,139.03,138.7302,138.9755,368533.0
2021-12-20 13:30:00,152.99,153.64,152.53,153.36,418542.0,138.9755,139.5659,138.5576,139.3116,418542.0
2021-12-20 14:00:00,153.39,153.69,153.3,153.4,382482.0,139.3388,139.6114,139.2571,139.3479,382482.0
2021-12-20 14:30:00,153.38,153.49,153.2,153.27,312274.0,139.3298,139.4297,139.1662,139.2298,312274.0
2021-12-20 15:00:00,153.3,153.65,153.21,153.52,490543.0,139.2571,139.575,139.1753,139.4569,490543.0
2021-12-20 15:30:00,153.5,154.33,153.14,153.95,1403680.0,139.4388,140.1927,139.1117,139.8475,1403680.0
2021-12-21 09:30:00,155.41,156.43,155.09,156.27,1011558.0,141.1738,142.1004,140.8831,141.955,1011558.0
2021-12-21 10:00:00,156.29,156.8,155.75,155.75,634535.0,141.9732,142.4365,141.4826,141.4826,634535.0
2021-12-21 10:30:00,155.77,156.23,155.6,155.9,461984.0,141.5008,141.9187,141.3464,141.6189,461984.0
2021-12-21 11:00:00,155.89,156.71,155.8,156.4,418046.0,141.6098,142.3547,141.5281,142.0731,418046.0
2021-12-21 11:30:00,156.41,156.78,156.23,156.37,347538.0,142.0822,142.4183,141.9187,142.0459,347538.0
2021-12-21 12:00:00,156.37,156.77,156.32,156.72,408651.0,142.0459,142.4092,142.0004,142.3638,408651.0
2021-12-21 12:30:00,156.73,157.18,156.63,157.08,466914.0,142.3729,142.7817,142.282,142.6908,466914.0
2021-12-21 13:00:00,157.08,157.16,156.65,156.7,363358.0,142.6908,142.7635,142.3002,142.3456,363358.0
2021-12-21 13:30:00,156.71,156.79,156.38,156.41,296068.0,142.3547,142.4274,142.0549,142.0822,296068.0
2021-12-21 14:00:00,156.39,156.5,156.16,156.28,452514.0,142.064,142.1639,141.8551,141.9641,452514.0
2021-12-21 14:30:00,156.29,156.33,155.91,155.99,333041.0,141.9732,142.0095,141.628,141.7007,333041.0
2021-12-21 15:00:00,155.98,156.5,155.84,156.22,369066.0,141.6916,142.1639,141.5644,141.9096,369066.0
2021-12-21 15:30:00,156.23,156.31,155.52,156.1,1066476.0,141.9187,141.9914,141.2737,141.8006,1066476.0
2021-12-22 09:30:00,155.75,156.28,155.24,156.26,536455.0,141.4826,141.9641,141.0194,141.9459,536455.0
2021-12-22 10:00:00,156.28,156.94,156.16,156.77,469343.0,141.9641,142.5636,141.8551,142.4092,469343.0
2021-12-22 10:30:00,156.79,156.94,156.62,156.77,351495.0,142.4274,142.5636,142.273,142.4092,351495.0
2021-12-22 11:00:00,156.77,156.95,156.61,156.8,332268.0,142.4092,142.5727,142.2639,142.4365,332268.0
2021-12-22 11:30:00,156.81,157.06,156.61,156.71,306557.0,142.4455,142.6726,142.2639,142.3547,306557.0
2021-12-22 12:00:00,156.74,156.75,156.43,156.49,362877.0,142.382,142.391,142.1004,142.1549,362877.0
2021-12-22 12:30:00,156.5,156.65,156.26,156.6,235141.0,142.1639,142.3002,141.9459,142.2548,235141.0
2021-12-22 13:00:00,156.58,156.63,156.48,156.59,171040.0,142.2366,142.282,142.1458,142.2457,171040.0
2021-12-22 13:30:00,156.6,156.63,156.36,156.37,227012.0,142.2548,142.282,142.0368,142.0459,227012.0
2021-12-22 14:00:00,156.36,156.56,156.27,156.35,189269.0,142.0368,142.2184,141.955,142.0277,189269.0
2021-12-22 14:30:00,156.37,156.57,156.29,156.48,204477.0,142.0459,142.2275,141.9732,142.1458,204477.0
2021-12-22 15:00:00,156.47,156.66,156.46,156.56,354173.0,142.1367,142.3093,142.1276,142.2184,354173.0
2021-12-22 15:30:00,156.56,156.75,156.42,156.69,810781.0,142.2184,142.391,142.0913,142.3365,810781.0
2021-12-23 09:30:00,157.61,159.12,157.45,158.04,954463.0,143.1723,144.5439,143.0269,143.5629,954463.0
2021-12-23 10:00:00,158.05,158.27,157.66,157.75,380090.0,143.572,143.7718,143.2177,143.2994,380090.0
2021-12-23 10:30:00,157.75,157.98,157.46,157.6,325598.0,143.2994,143.5084,143.036,143.1632,325598.0
2021-12-23 11:00:00,157.61,157.89,157.52,157.62,256498.0,143.1723,143.4266,143.0905,143.1813,256498.0
2021-12-23 11:30:00,157.63,157.69,157.53,157.59,194642.0,143.1904,143.2449,143.0996,143.1541,194642.0
2021-12-23 12:00:00,157.59,157.66,157.48,157.65,172363.0,143.1541,143.2177,143.0542,143.2086,172363.0
2021-12-23 12:30:00,157.64,157.72,157.47,157.5,177871.0,143.1995,143.2722,143.0451,143.0723,177871.0
2021-12-23 13:00:00,157.5,157.68,157.39,157.65,179641.0,143.0723,143.2359,142.9724,143.2086,179641.0
2021-12-23 13:30:00,157.66,157.68,157.47,157.59,231029.0,143.2177,143.2359,143.0451,143.1541,231029.0
2021-12-23 14:00:00,157.59,157.85,157.47,157.8,232225.0,143.1541,143.3903,143.0451,143.3449,232225.0
2021-12-23 14:30:00,157.81,157.86,157.56,157.63,233707.0,143.3539,143.3994,143.1268,143.1904,233707.0
2021-12-23 15:00:00,157.63,157.68,157.31,157.52,316512.0,143.1904,143.2359,142.8997,143.0905,316512.0
2021-12-23 15:30:00,157.52,157.66,157.21,157.27,741917.0,143.0905,143.2177,142.8089,142.8634,741917.0
2021-12-27 09:30:00,157.6,157.97,156.34,157.18,716941.0,143.1632,143.4993,142.0186,142.7817,716941.0
2021-12-27 10:00:00,157.2,157.69,157.02,157.68,306991.0,142.7998,143.2449,142.6363,143.2359,306991.0
2021-12-27 10:30:00,157.66,157.76,157.31,157.75,409842.0,143.2177,143.3085,142.8997,143.2994,409842.0
2021-12-27 11:00:00,157.77,157.88,157.63,157.83,229483.0,143.3176,143.4175,143.1904,143.3721,229483.0
2021-12-27 11:30:00,157.79,157.82,157.59,157.74,206442.0,143.3358,143.363,143.1541,143.2904,206442.0
2021-12-27 12:00:00,157.73,158.19,157.7,158.15,247282.0,143.2813,143.6991,143.254,143.6628,247282.0
2021-12-27 12:30:00,158.17,158.2,157.9,158.04,234147.0,143.681,143.7082,143.4357,143.5629,234147.0
2021-12-27 13:00:00,158.03,158.11,157.85,157.91,133159.0,143.5538,143.6265,143.3903,143.4448,133159.0
2021-12-27 13:30:00,157.89,157.98,157.77,157.98,217801.0,143.4266,143.5084,143.3176,143.5084,217801.0
2021-12-27 14:00:00,157.97,158.07,157.86,158.06,210362.0,143.4993,143.5901,143.3994,143.581,210362.0
2021-12-27 14:30:00,158.06,158.11,157.73,157.83,204889.0,143.581,143.6265,143.2813,143.3721,204889.0
2021-12-27 15:00:00,157.83,157.84,157.62,157.73,268795.0,143.3721,143.3812,143.1813,143.2813,268795.0
2021-12-27 15:30:00,157.73,158.19,157.7,158.19,714028.0,143.2813,143.6991,143.254,143.6991,714028.0
2021-12-28 09:30:00,158.2,160.15,158.08,159.62,792874.0,143.7082,145.4796,143.5992,144.9981,792874.0
2021-12-28 10:00:00,159.63,159.91,159.43,159.45,318273.0,145.0072,145.2616,144.8255,144.8437,318273.0
2021-12-28 10:30:00,159.44,159.55,158.92,159.18,315566.0,144.8346,144.9346,144.3623,144.5984,315566.0
2021-12-28 11:00:00,159.19,159.29,158.9,159.04,293188.0,144.6075,144.6984,144.3441,144.4713,293188.0
2021-12-28 11:30:00,159.06,159.47,159.04,159.24,184849.0,144.4894,144.8619,144.4713,144.6529,184849.0
2021-12-28 12:00:00,159.24,159.24,158.52,158.56,284277.0,144.6529,144.6529,143.9989,144.0352,284277.0
2021-12-28 12:30:00,158.56,158.85,158.39,158.77,213324.0,144.0352,144.2987,143.8808,144.226,213324.0
2021-12-28 13:00:00,158.77,158.99,158.75,158.93,155871.0,144.226,144.4259,144.2078,144.3713,155871.0
2021-12-28 13:30:00,158.92,159.21,158.86,159.21,188676.0,144.3623,144.6257,144.3078,144.6257,188676.0
2021-12-28 14:00:00,159.2,159.21,158.68,158.72,215775.0,144.6166,144.6257,144.1442,144.1806,215775.0
2021-12-28 14:30:00,158.71,158.86,158.66,158.81,192905.0,144.1715,144.3078,144.1261,144.2623,192905.0
2021-12-28 15:00:00,158.81,158.9,158.69,158.81,235890.0,144.2623,144.3441,144.1533,144.2623,235890.0
2021-12-28 15:30:00,158.8,159.02,158.49,158.68,631695.0,144.2533,144.4531,143.9717,144.1442,631695.0
2021-12-29 09:30:00,159.01,159.63,158.31,158.37,561063.0,144.444,145.0072,143.8081,143.8626,561063.0
2021-12-29 10:00:00,158.44,159.02,158.35,158.83,334830.0,143.9262,144.4531,143.8445,144.2805,334830.0
2021-12-29 10:30:00,158.84,159.0,158.44,158.61,203462.0,144.2896,144.4349,143.9262,144.0807,203462.0
2021-12-29 11:00:00,158.62,158.67,158.37,158.42,196325.0,144.0897,144.1352,143.8626,143.9081,196325.0
2021-12-29 11:30:00,158.43,158.58,158.31,158.47,194723.0,143.9171,144.0534,143.8081,143.9535,194723.0
2021-12-29 12:00:00,158.46,158.52,158.15,158.28,192211.0,143.9444,143.9989,143.6628,143.7809,192211.0
2021-12-29 12:30:00,158.27,158.7,158.27,158.65,133145.0,143.7718,144.1624,143.7718,144.117,133145.0
2021-12-29 13:00:00,158.65,158.82,158.57,158.58,123167.0,144.117,144.2714,144.0443,144.0534,123167.0
2021-12-29 13:30:00,158.57,158.69,158.51,158.68,175808.0,144.0443,144.1533,143.9898,144.1442,175808.0
2021-12-29 14:00:00,158.68,158.69,158.48,158.54,144734.0,144.1442,144.1533,143.9626,144.0171,144734.0
2021-12-29 14:30:00,158.53,158.7,158.49,158.67,168097.0,144.008,144.1624,143.9717,144.1352,168097.0
2021-12-29 15:00:00,158.67,158.93,158.67,158.93,224112.0,144.1352,144.3713,144.1352,144.3713,224112.0
2021-12-29 15:30:00,158.93,158.94,158.51,158.6,514878.0,144.3713,144.3804,143.9898,144.0716,514878.0
2021-12-30 09:30:00,159.11,160.24,158.69,159.59,646322.0,144.5349,145.5613,144.1533,144.9709,646322.0
2021-12-30 10:00:00,159.59,159.62,158.96,158.97,305716.0,144.9709,144.9981,144.3986,144.4077,305716.0
2021-12-30 10:30:00,158.97,159.17,158.9,159.15,290572.0,144.4077,144.5894,144.3441,144.5712,290572.0
2021-12-30 11:00:00,159.13,159.34,158.74,159.08,395537.0,144.553,144.7438,144.1988,144.5076,395537.0
2021-12-30 11:30:00,159.08,159.19,158.9,159.0,207972.0,144.5076,144.6075,144.3441,144.4349,207972.0
2021-12-30 12:00:00,159.0,159.04,158.59,158.66,206525.0,144.4349,144.4713,144.0625,144.1261,206525.0
2021-12-30 12:30:00,158.67,158.9,158.6,158.9,215015.0,144.1352,144.3441,144.0716,144.3441,215015.0
2021-12-30 13:00:00,158.9,158.91,158.7,158.72,188120.0,144.3441,144.3532,144.1624,144.1806,188120.0
2021-12-30 13:30:00,158.73,158.85,158.61,158.7,180491.0,144.1897,144.2987,144.0807,144.1624,180491.0
2021-12-30 14:00:00,158.69,158.94,158.63,158.88,231751.0,144.1533,144.3804,144.0988,144.3259,231751.0
2021-12-30 14:30:00,158.86,158.87,158.63,158.71,142895.0,144.3078,144.3168,144.0988,144.1715,142895.0
2021-12-30 15:00:00,158.7,158.79,158.59,158.67,248655.0,144.1624,144.2442,144.0625,144.1352,248655.0
2021-12-30 15:30:00,158.67,158.75,158.37,158.44,780581.0,144.1352,144.2078,143.8626,143.9262,780581.0
2021-12-31 09:30:00,158.45,159.29,158.06,158.37,350917.0,143.9353,144.6984,143.581,143.8626,350917.0
2021-12-31 10:00:00,158.42,158.77,158.08,158.27,242767.0,143.9081,144.226,143.5992,143.7718,242767.0
2021-12-31 10:30:00,158.27,158.29,157.96,158.22,223377.0,143.7718,143.79,143.4902,143.7264,223377.0
2021-12-31 11:00:00,158.25,158.43,158.04,158.36,170050.0,143.7536,143.9171,143.5629,143.8536,170050.0
2021-12-31 11:30:00,158.37,158.37,158.19,158.23,139171.0,143.8626,143.8626,143.6991,143.7355,139171.0
2021-12-31 12:00:00,158.22,158.3,158.07,158.12,152131.0,143.7264,143.7991,143.5901,143.6355,152131.0
2021-12-31 12:30:00,158.11,158.61,158.02,158.59,236095.0,143.6265,144.0807,143.5447,144.0625,236095.0
2021-12-31 13:00:00,158.58,158.69,158.54,158.62,120855.0,144.0534,144.1533,144.0171,144.0897,120855.0
2021-12-31 13:30:00,158.63,158.89,158.63,158.87,216795.0,144.0988,144.335,144.0988,144.3168,216795.0
2021-12-31 14:00:00,158.87,159.05,158.67,158.73,206954.0,144.3168,144.4804,144.1352,144.1897,206954.0
2021-12-31 14:30:00,158.73,158.8,158.51,158.57,206825.0,144.1897,144.2533,143.9898,144.0443,206825.0
2021-12-31 15:00:00,158.59,158.81,158.54,158.74,236914.0,144.0625,144.2623,144.0171,144.1988,236914.0
2021-12-31 15:30:00,158.75,158.75,158.32,158.34,667250.0,144.2078,144.2078,143.8172,143.8354,667250.0
2022-01-03 09:30:00,159.86,161.2,159.51,161.02,1770649.0,145.2162,146.4334,144.8982,146.2699,1770649.0
2022-01-03 10:00:00,161.04,161.74,160.46,161.72,995395.0,146.2881,146.9239,145.7612,146.9058,995395.0
2022-01-03 10:30:00,161.74,162.43,161.41,161.87,935048.0,146.9239,147.5507,146.6242,147.042,935048.0
2022-01-03 11:00:00,161.9,162.3,161.65,162.05,611655.0,147.0693,147.4326,146.8422,147.2055,611655.0
2022-01-03 11:30:00,162.05,162.42,161.52,162.41,566683.0,147.2055,147.5416,146.7241,147.5326,566683.0
2022-01-03 12:00:00,162.39,162.64,162.04,162.25,423296.0,147.5144,147.7415,147.1965,147.3872,423296.0
2022-01-03 12:30:00,162.26,162.27,161.75,161.98,281181.0,147.3963,147.4054,146.933,147.142,281181.0
2022-01-03 13:00:00,161.98,162.23,161.88,162.03,305171.0,147.142,147.3691,147.0511,147.1874,305171.0
2022-01-03 13:30:00,162.05,162.1,161.58,161.98,287798.0,147.2055,147.251,146.7786,147.142,287798.0
2022-01-03 14:00:00,161.96,162.02,161.47,161.68,246662.0,147.1238,147.1783,146.6787,146.8694,246662.0
2022-01-03 14:30:00,161.67,161.91,161.51,161.67,246920.0,146.8604,147.0784,146.715,146.8604,246920.0
2022-01-03 15:00:00,161.67,161.69,161.33,161.62,341136.0,146.8604,146.8785,146.5515,146.8149,341136.0
2022-01-03 15:30:00,161.63,161.73,161.33,161.71,1208272.0,146.824,146.9149,146.5515,146.8967,1208272.0
2022-01-04 09:30:00,164.31,166.6,164.23,166.3,2641786.0,149.2585,151.3387,149.1858,151.0662,2641786.0
2022-01-04 10:00:00,166.29,167.46,165.85,167.07,1556215.0,151.0571,152.12,150.6574,151.7657,1556215.0
2022-01-04 10:30:00,167.07,168.39,166.87,168.1,1476504.0,151.7657,152.9648,151.584,152.7013,1476504.0
2022-01-04 11:00:00,168.1,168.11,167.02,167.28,1005656.0,152.7013,152.7104,151.7203,151.9565,1005656.0
2022-01-04 11:30:00,167.24,167.8,167.2,167.29,717335.0,151.9201,152.4288,151.8838,151.9655,717335.0
2022-01-04 12:00:00,167.28,167.92,167.2,167.9,402939.0,151.9565,152.5378,151.8838,152.5197,402939.0
2022-01-04 12:30:00,167.89,168.22,167.69,167.93,681230.0,152.5106,152.8103,152.3289,152.5469,681230.0
2022-01-04 13:00:00,167.92,167.93,167.34,167.88,414865.0,152.5378,152.5469,152.011,152.5015,414865.0
2022-01-04 13:30:00,167.89,168.42,167.6,168.23,628685.0,152.5106,152.992,152.2471,152.8194,628685.0
2022-01-04 14:00:00,168.23,168.44,168.08,168.34,618154.0,152.8194,153.0102,152.6832,152.9194,618154.0
2022-01-04 14:30:00,168.34,168.41,167.97,168.12,626616.0,152.9194,152.9829,152.5832,152.7195,626616.0
2022-01-04 15:00:00,168.11,168.58,167.92,168.16,975513.0,152.7104,153.1374,152.5378,152.7558,975513.0
2022-01-04 15:30:00,168.18,168.5,167.76,167.79,2084351.0,152.774,153.0647,152.3925,152.4197,2084351.0
2022-01-05 09:30:00,167.82,168.36,166.15,166.55,1210966.0,153.3778,153.8713,151.8515,152.2171,1210966.0
2022-01-05 10:00:00,166.53,167.83,166.53,167.49,704622.0,152.1988,153.3869,152.1988,153.0762,704622.0
2022-01-05 10:30:00,167.47,167.82,167.33,167.45,604339.0,153.0579,153.3778,152.93,153.0396,604339.0
2022-01-05 11:00:00,167.47,167.48,166.86,167.15,433811.0,153.0579,153.067,152.5004,152.7654,433811.0
2022-01-05 11:30:00,167.15,167.15,166.49,166.54,771349.0,152.7654,152.7654,152.1622,152.2079,771349.0
2022-01-05 12:00:00,166.56,167.18,166.5,167.07,711952.0,152.2262,152.7929,152.1714,152.6923,711952.0
2022-01-05 12:30:00,167.08,167.25,166.38,166.71,369436.0,152.7015,152.8568,152.0617,152.3633,369436.0
2022-01-05 13:00:00,166.71,166.83,165.78,165.86,402115.0,152.3633,152.473,151.5133,151.5865,402115.0
2022-01-05 13:30:00,165.87,166.11,165.86,165.89,353452.0,151.5956,151.8149,151.5865,151.6139,353452.0
2022-01-05 14:00:00,165.9,166.16,165.08,165.11,871523.0,151.623,151.8606,150.8736,150.901,871523.0
2022-01-05 14:30:00,165.12,165.43,164.53,165.38,588191.0,150.9101,151.1935,150.3709,151.1478,588191.0
2022-01-05 15:00:00,165.37,165.39,164.43,164.53,636140.0,151.1386,151.1569,150.2795,150.3709,636140.0
2022-01-05 15:30:00,164.51,164.67,163.73,163.79,1614372.0,150.3526,150.4989,149.6398,149.6946,1614372.0
2022-01-06 09:30:00,166.79,167.37,165.1,165.19,1240823.0,152.4364,152.9665,150.8919,150.9741,1240823.0
2022-01-06 10:00:00,165.14,165.47,163.97,164.44,802181.0,150.9284,151.23,149.8591,150.2887,802181.0
2022-01-06 10:30:00,164.4,164.95,164.13,164.17,565971.0,150.2521,150.7548,150.0053,150.0419,565971.0
2022-01-06 11:00:00,164.16,164.64,163.87,164.31,500455.0,150.0328,150.4715,149.7677,150.1699,500455.0
2022-01-06 11:30:00,164.28,164.48,163.96,164.09,322916.0,150.1424,150.3252,149.85,149.9688,322916.0
2022-01-06 12:00:00,164.09,164.62,163.94,164.52,257821.0,149.9688,150.4532,149.8317,150.3618,257821.0
2022-01-06 12:30:00,164.52,165.0,164.35,164.63,374511.0,150.3618,150.8005,150.2064,150.4623,374511.0
2022-01-06 13:00:00,164.64,164.66,164.17,164.27,228843.0,150.4715,150.4897,150.0419,150.1333,228843.0
2022-01-06 13:30:00,164.27,164.56,164.2,164.51,300936.0,150.1333,150.3983,150.0693,150.3526,300936.0
2022-01-06 14:00:00,164.5,164.66,164.19,164.57,383564.0,150.3435,150.4897,150.0602,150.4075,383564.0
2022-01-06 14:30:00,164.55,164.74,164.37,164.72,283293.0,150.3892,150.5628,150.2247,150.5446,283293.0
2022-01-06 15:00:00,164.72,165.0,164.31,164.94,583667.0,150.5446,150.8005,150.1699,150.7456,583667.0
2022-01-06 15:30:00,164.94,165.59,164.75,165.52,1706518.0,150.7456,151.3397,150.572,151.2757,1706518.0
2022-01-07 09:30:00,165.67,166.43,165.06,166.09,1519113.0,151.4128,152.1074,150.8553,151.7967,1519113.0
2022-01-07 10:00:00,166.08,166.15,165.47,166.0,583742.0,151.7875,151.8515,151.23,151.7144,583742.0
2022-01-07 10:30:00,166.0,166.02,165.16,165.84,494580.0,151.7144,151.7327,150.9467,151.5682,494580.0
2022-01-07 11:00:00,165.85,166.13,165.58,166.08,805845.0,151.5773,151.8332,151.3306,151.7875,805845.0
2022-01-07 11:30:00,166.06,166.4,165.87,166.38,644521.0,151.7693,152.08,151.5956,152.0617,644521.0
2022-01-07 12:00:00,166.4,166.6,166.26,166.45,430426.0,152.08,152.2628,151.952,152.1257,430426.0
2022-01-07 12:30:00,166.45,166.9,166.36,166.59,374172.0,152.1257,152.537,152.0434,152.2536,374172.0
2022-01-07 13:00:00,166.6,166.77,166.49,166.69,311089.0,152.2628,152.4181,152.1622,152.345,311089.0
2022-01-07 13:30:00,166.67,166.96,166.61,166.96,421652.0,152.3268,152.5918,152.2719,152.5918,421652.0
2022-01-07 14:00:00,166.95,167.2,166.82,167.08,433416.0,152.5827,152.8111,152.4638,152.7015,433416.0
2022-01-07 14:30:00,167.08,167.26,166.9,167.24,498318.0,152.7015,152.866,152.537,152.8477,498318.0
2022-01-07 15:00:00,167.22,167.43,166.97,167.13,564716.0,152.8294,153.0214,152.6009,152.7472,564716.0
2022-01-07 15:30:00,167.12,167.53,167.02,167.19,1480067.0,152.738,153.1127,152.6466,152.802,1480067.0
2022-01-10 09:30:00,169.07,169.31,166.19,166.66,1636994.0,154.5202,154.7396,151.8881,152.3176,1636994.0
2022-01-10 10:00:00,166.61,167.04,165.55,165.98,692155.0,152.2719,152.6649,151.3031,151.6961,692155.0
2022-01-10 10:30:00,165.98,166.69,165.53,166.24,659598.0,151.6961,152.345,151.2849,151.9338,659598.0
2022-01-10 11:00:00,166.22,166.85,165.62,166.51,594833.0,151.9155,152.4913,151.3671,152.1805,594833.0
2022-01-10 11:30:00,166.51,166.53,166.03,166.46,424522.0,152.1805,152.1988,151.7418,152.1348,424522.0
2022-01-10 12:00:00,166.46,166.49,166.04,166.3,278078.0,152.1348,152.1622,151.751,151.9886,278078.0
2022-01-10 12:30:00,166.3,166.66,165.94,166.59,479884.0,151.9886,152.3176,151.6596,152.2536,479884.0
2022-01-10 13:00:00,166.59,167.04,166.38,166.5,417747.0,152.2536,152.6649,152.0617,152.1714,417747.0
2022-01-10 13:30:00,166.48,167.01,166.48,166.65,564020.0,152.1531,152.6375,152.1531,152.3085,564020.0
2022-01-10 14:00:00,166.63,167.04,166.52,166.87,393335.0,152.2902,152.6649,152.1897,152.5095,393335.0
2022-01-10 14:30:00,166.87,166.98,166.6,166.94,388867.0,152.5095,152.6101,152.2628,152.5735,388867.0
2022-01-10 15:00:00,166.96,167.08,166.47,166.64,435919.0,152.5918,152.7015,152.144,152.2993,435919.0
2022-01-10 15:30:00,166.64,167.43,166.37,167.27,1154322.0,152.2993,153.0214,152.0526,152.8751,1154322.0
2022-01-11 09:30:00,168.26,168.53,166.31,166.8,952696.0,153.7799,154.0267,151.9977,152.4456,952696.0
2022-01-11 10:00:00,166.78,167.34,166.48,167.27,448812.0,152.4273,152.9391,152.1531,152.8751,448812.0
2022-01-11 10:30:00,167.26,167.93,167.01,167.53,531549.0,152.866,153.4783,152.6375,153.1127,531549.0
2022-01-11 11:00:00,167.54,167.72,167.11,167.2,493805.0,153.1219,153.2864,152.7289,152.8111,493805.0
2022-01-11 11:30:00,167.2,167.22,166.49,166.6,443501.0,152.8111,152.8294,152.1622,152.2628,443501.0
2022-01-11 12:00:00,166.6,166.97,166.5,166.68,390532.0,152.2628,152.6009,152.1714,152.3359,390532.0
2022-01-11 12:30:00,166.68,166.99,166.64,166.91,448645.0,152.3359,152.6192,152.2993,152.5461,448645.0
2022-01-11 13:00:00,166.91,166.92,166.58,166.69,304749.0,152.5461,152.5552,152.2445,152.345,304749.0
2022-01-11 13:30:00,166.7,166.77,166.47,166.55,487648.0,152.3542,152.4181,152.144,152.2171,487648.0
2022-01-11 14:00:00,166.55,166.83,166.44,166.78,407273.0,152.2171,152.473,152.1165,152.4273,407273.0
2022-01-11 14:30:00,166.79,167.2,166.76,167.03,449338.0,152.4364,152.8111,152.409,152.6558,449338.0
2022-01-11 15:00:00,167.03,167.37,167.03,167.08,539320.0,152.6558,152.9665,152.6558,152.7015,539320.0
2022-01-11 15:30:00,167.08,167.58,166.8,167.48,1363293.0,152.7015,153.1584,152.4456,153.067,1363293.0
2022-01-12 09:30:00,168.46,169.56,167.52,169.41,1617747.0,153.9627,154.968,153.1036,154.831,1617747.0
2022-01-12 10:00:00,169.4,169.59,167.82,168.06,774393.0,154.8218,154.9955,153.3778,153.5971,774393.0
2022-01-12 10:30:00,168.12,168.68,167.89,167.99,679384.0,153.652,154.1638,153.4418,153.5332,679384.0
2022-01-12 11:00:00,167.98,168.13,167.18,167.68,538646.0,153.524,153.6611,152.7929,153.2498,538646.0
2022-01-12 11:30:00,167.69,167.94,167.54,167.89,344346.0,153.259,153.4875,153.1219,153.4418,344346.0
2022-01-12 12:00:00,167.9,167.96,167.59,167.76,242111.0,153.4509,153.5057,153.1676,153.323,242111.0
2022-01-12 12:30:00,167.78,167.98,167.44,167.86,287181.0,153.3412,153.524,153.0305,153.4143,287181.0
2022-01-12 13:00:00,167.84,167.92,167.61,167.8,218166.0,153.3961,153.4692,153.1859,153.3595,218166.0
2022-01-12 13:30:00,167.79,167.84,167.33,167.38,271199.0,153.3504,153.3961,152.93,152.9757,271199.0
2022-01-12 14:00:00,167.36,167.86,167.18,167.85,320749.0,152.9574,153.4143,152.7929,153.4052,320749.0
2022-01-12 14:30:00,167.84,168.19,167.76,168.12,358093.0,153.3961,153.7159,153.323,153.652,358093.0
2022-01-12 15:00:00,168.11,168.18,167.89,168.16,336100.0,153.6428,153.7068,153.4418,153.6885,336100.0
2022-01-12 15:30:00,168.13,168.71,167.83,168.48,1328691.0,153.6611,154.1912,153.3869,153.981,1328691.0
2022-01-13 09:30:00,168.34,169.58,168.25,169.1,1175988.0,153.853,154.9863,153.7708,154.5476,1175988.0
2022-01-13 10:00:00,169.12,169.26,168.37,168.45,727281.0,154.5659,154.6939,153.8805,153.9536,727281.0
2022-01-13 10:30:00,168.44,169.08,168.44,168.79,604535.0,153.9444,154.5294,153.9444,154.2643,604535.0
2022-01-13 11:00:00,168.8,169.45,168.8,169.37,597235.0,154.2735,154.8675,154.2735,154.7944,597235.0
2022-01-13 11:30:00,169.38,169.62,169.27,169.32,435166.0,154.8035,155.0229,154.703,154.7487,435166.0
2022-01-13 12:00:00,169.33,169.38,168.61,169.1,494453.0,154.7578,154.8035,154.0998,154.5476,494453.0
2022-01-13 12:30:00,169.1,169.36,168.83,169.16,474483.0,154.5476,154.7853,154.3009,154.6025,474483.0
2022-01-13 13:00:00,169.17,169.56,168.94,169.48,447920.0,154.6116,154.968,154.4014,154.8949,447920.0
2022-01-13 13:30:00,169.46,169.81,169.35,169.58,451640.0,154.8767,155.1965,154.7761,154.9863,451640.0
2022-01-13 14:00:00,169.57,169.61,168.83,168.9,695445.0,154.9772,155.0137,154.3009,154.3648,695445.0
2022-01-13 14:30:00,168.89,168.96,168.62,168.75,502030.0,154.3557,154.4197,154.1089,154.2278,502030.0
2022-01-13 15:00:00,168.75,168.82,168.45,168.67,637806.0,154.2278,154.2917,153.9536,154.1546,637806.0
2022-01-13 15:30:00,168.67,168.83,167.89,168.43,1677531.0,154.1546,154.3009,153.4418,153.9353,1677531.0
2022-01-14 09:30:00,160.56,160.89,157.51,159.78,8042655.0,146.7426,147.0442,143.955,146.0297,8042655.0
2022-01-14 10:00:00,159.77,161.03,159.6,160.39,2649729.0,146.0206,147.1721,145.8652,146.5872,2649729.0
2022-01-14 10:30:00,160.38,160.75,159.72,159.84,1800871.0,146.5781,146.9162,145.9749,146.0845,1800871.0
2022-01-14 11:00:00,159.84,159.97,158.76,158.87,1689956.0,146.0845,146.2033,145.0975,145.198,1689956.0
2022-01-14 11:30:00,158.88,159.48,158.66,159.39,1291010.0,145.2071,145.7555,145.0061,145.6733,1291010.0
2022-01-14 12:00:00,159.39,159.65,158.4,158.54,1171652.0,145.6733,145.9109,144.7685,144.8964,1171652.0
2022-01-14 12:30:00,158.53,158.65,157.58,157.7,1307790.0,144.8873,144.9969,144.019,144.1287,1307790.0
2022-01-14 13:00:00,157.71,157.87,157.34,157.63,1368434.0,144.1378,144.2841,143.7997,144.0647,1368434.0
2022-01-14 13:30:00,157.63,158.44,157.53,158.28,1062262.0,144.0647,144.805,143.9733,144.6588,1062262.0
2022-01-14 14:00:00,158.28,158.58,157.68,157.74,1665180.0,144.6588,144.933,144.1104,144.1653,1665180.0
2022-01-14 14:30:00,157.73,157.95,157.12,157.12,1512124.0,144.1561,144.3572,143.5986,143.5986,1512124.0
2022-01-14 15:00:00,157.13,157.79,156.89,157.36,1705998.0,143.6077,144.2109,143.3884,143.818,1705998.0
2022-01-14 15:30:00,157.35,158.12,157.2,157.89,3395540.0,143.8088,144.5125,143.6717,144.3023,3395540.0
2022-01-18 09:30:00,155.78,155.78,152.85,153.05,3436799.0,142.3739,142.3739,139.6961,139.8789,3436799.0
2022-01-18 10:00:00,153.02,153.24,152.08,152.71,2184764.0,139.8514,140.0525,138.9923,139.5681,2184764.0
2022-01-18 10:30:00,152.68,152.68,151.35,151.69,2007197.0,139.5407,139.5407,138.3252,138.6359,2007197.0
2022-01-18 11:00:00,151.67,152.33,151.46,151.86,1889559.0,138.6176,139.2208,138.4257,138.7913,1889559.0
2022-01-18 11:30:00,151.88,152.27,151.47,151.55,1650257.0,138.8095,139.166,138.4348,138.5079,1650257.0
2022-01-18 12:00:00,151.54,151.55,150.66,150.98,1380088.0,138.4988,138.5079,137.6945,137.987,1380088.0
2022-01-18 12:30:00,151.0,151.22,150.54,150.76,1260419.0,138.0053,138.2063,137.5849,137.7859,1260419.0
2022-01-18 13:00:00,150.76,151.25,150.72,150.98,1056406.0,137.7859,138.2338,137.7494,137.987,1056406.0
2022-01-18 13:30:00,150.98,151.84,150.97,151.27,1092179.0,137.987,138.773,137.9779,138.252,1092179.0
2022-01-18 14:00:00,151.26,151.38,150.82,151.04,810483.0,138.2429,138.3526,137.8408,138.0418,810483.0
2022-01-18 14:30:00,151.02,151.56,151.0,151.36,937146.0,138.0236,138.5171,138.0053,138.3343,937146.0
2022-01-18 15:00:00,151.37,151.81,151.15,151.48,1252958.0,138.3434,138.7456,138.1424,138.444,1252958.0
2022-01-18 15:30:00,151.47,151.5,150.61,151.41,3524139.0,138.4348,138.4623,137.6488,138.38,3524139.0
2022-01-19 09:30:00,151.57,152.23,149.24,150.28,3231158.0,138.5262,139.1294,136.3967,137.3472,3231158.0
2022-01-19 10:00:00,150.24,150.25,148.55,148.76,1703166.0,137.3107,137.3198,135.7661,135.958,1703166.0
2022-01-19 10:30:00,148.78,150.04,148.6,149.78,1223500.0,135.9763,137.1279,135.8118,136.8903,1223500.0
2022-01-19 11:00:00,149.76,150.82,149.7,150.23,1075791.0,136.872,137.8408,136.8172,137.3015,1075791.0
2022-01-19 11:30:00,150.22,150.47,149.86,150.35,632077.0,137.2924,137.5209,136.9634,137.4112,632077.0
2022-01-19 12:00:00,150.35,150.4,149.66,149.91,528875.0,137.4112,137.4569,136.7806,137.0091,528875.0
2022-01-19 12:30:00,149.92,149.98,149.02,149.69,520024.0,137.0182,137.0731,136.1957,136.808,520024.0
2022-01-19 13:00:00,149.71,150.35,149.45,149.79,1149277.0,136.8263,137.4112,136.5887,136.8994,1149277.0
2022-01-19 13:30:00,149.79,150.06,149.69,149.81,610744.0,136.8994,137.1462,136.808,136.9177,610744.0
2022-01-19 14:00:00,149.8,149.9,149.37,149.41,781163.0,136.9085,136.9999,136.5156,136.5521,781163.0
2022-01-19 14:30:00,149.41,149.73,149.31,149.48,665584.0,136.5521,136.8446,136.4607,136.6161,665584.0
2022-01-19 15:00:00,149.48,149.76,149.39,149.56,728505.0,136.6161,136.872,136.5338,136.6892,728505.0
2022-01-19 15:30:00,149.56,149.6,148.87,148.93,2300959.0,136.6892,136.7258,136.0586,136.1134,2300959.0
2022-01-20 09:30:00,148.99,149.95,148.05,149.78,2152414.0,136.1683,137.0456,135.3092,136.8903,2152414.0
2022-01-20 10:00:00,149.78,150.02,149.23,149.77,1016054.0,136.8903,137.1096,136.3876,136.8811,1016054.0
2022-01-20 10:30:00,149.77,150.53,149.76,150.37,951363.0,136.8811,137.5757,136.872,137.4295,951363.0
2022-01-20 11:00:00,150.35,150.61,149.88,150.02,579363.0,137.4112,137.6488,136.9817,137.1096,579363.0
2022-01-20 11:30:00,150.03,150.47,149.71,149.81,462414.0,137.1188,137.5209,136.8263,136.9177,462414.0
2022-01-20 12:00:00,149.82,150.1,149.75,149.94,441801.0,136.9268,137.1827,136.8629,137.0365,441801.0
2022-01-20 12:30:00,149.94,150.05,149.57,149.65,358427.0,137.0365,137.137,136.6983,136.7715,358427.0
2022-01-20 13:00:00,149.65,149.78,149.52,149.55,373118.0,136.7715,136.8903,136.6526,136.6801,373118.0
2022-01-20 13:30:00,149.54,149.75,149.37,149.57,280409.0,136.6709,136.8629,136.5156,136.6983,280409.0
2022-01-20 14:00:00,149.56,149.88,149.32,149.48,418729.0,136.6892,136.9817,136.4699,136.6161,418729.0
2022-01-20 14:30:00,149.5,149.61,149.2,149.23,449918.0,136.6344,136.7349,136.3602,136.3876,449918.0
2022-01-20 15:00:00,149.25,149.37,148.72,148.79,662994.0,136.4059,136.5156,135.9215,135.9855,662994.0
2022-01-20 15:30:00,148.8,148.84,147.36,147.65,1899884.0,135.9946,136.0312,134.6785,134.9436,1899884.0
2022-01-21 09:30:00,147.5,147.51,146.01,146.57,2489383.0,134.8065,134.8156,133.4447,133.9565,2489383.0
2022-01-21 10:00:00,146.56,147.19,145.65,146.27,1001435.0,133.9474,134.5232,133.1157,133.6823,1001435.0
2022-01-21 10:30:00,146.29,147.5,146.14,147.07,1168144.0,133.7006,134.8065,133.5635,134.4135,1168144.0
2022-01-21 11:00:00,147.13,147.22,146.53,147.09,822394.0,134.4683,134.5506,133.92,134.4318,822394.0
2022-01-21 11:30:00,147.07,147.13,146.36,146.5,1449946.0,134.4135,134.4683,133.7646,133.8925,1449946.0
2022-01-21 12:00:00,146.46,146.58,146.11,146.35,507884.0,133.856,133.9657,133.5361,133.7554,507884.0
2022-01-21 12:30:00,146.35,146.5,145.65,145.81,480022.0,133.7554,133.8925,133.1157,133.2619,480022.0
2022-01-21 13:00:00,145.79,146.33,145.27,145.45,584303.0,133.2436,133.7372,132.7684,132.9329,584303.0
2022-01-21 13:30:00,145.44,146.05,145.36,145.65,509352.0,132.9238,133.4813,132.8506,133.1157,509352.0
2022-01-21 14:00:00,145.67,145.95,145.31,145.35,542770.0,133.134,133.3899,132.8049,132.8415,542770.0
2022-01-21 14:30:00,145.35,145.47,144.78,144.81,841818.0,132.8415,132.9512,132.3206,132.348,841818.0
2022-01-21 15:00:00,144.8,145.06,144.27,144.36,1319546.0,132.3388,132.5765,131.8544,131.9367,1319546.0
2022-01-21 15:30:00,144.37,145.47,144.36,145.03,2843488.0,131.9458,132.9512,131.9367,132.549,2843488.0
2022-01-24 09:30:00,142.28,143.23,141.03,141.1,2417960.0,130.0357,130.9039,128.8933,128.9573,2417960.0
2022-01-24 10:00:00,141.1,141.64,139.75,140.78,1766024.0,128.9573,129.4508,127.7234,128.6648,1766024.0
2022-01-24 10:30:00,140.78,141.49,140.22,140.44,1609694.0,128.6648,129.3137,128.153,128.3541,1609694.0
2022-01-24 11:00:00,140.42,141.04,140.19,140.99,1211248.0,128.3358,128.9024,128.1256,128.8567,1211248.0
2022-01-24 11:30:00,140.99,141.29,140.09,141.25,1427619.0,128.8567,129.1309,128.0342,129.0943,1427619.0
2022-01-24 12:00:00,141.26,141.26,139.57,140.27,1115416.0,129.1035,129.1035,127.5589,128.1987,1115416.0
2022-01-24 12:30:00,140.26,141.35,139.68,141.06,897019.0,128.1895,129.1857,127.6595,128.9207,897019.0
2022-01-24 13:00:00,141.04,142.47,140.94,141.96,1071524.0,128.9024,130.2094,128.811,129.7432,1071524.0
2022-01-24 13:30:00,141.96,143.2,141.92,143.12,891143.0,129.7432,130.8765,129.7067,130.8034,891143.0
2022-01-24 14:00:00,143.13,143.57,142.06,142.34,784192.0,130.8126,131.2147,129.8346,130.0905,784192.0
2022-01-24 14:30:00,142.35,142.96,141.68,142.91,893941.0,130.0997,130.6572,129.4873,130.6115,893941.0
2022-01-24 15:00:00,142.92,143.89,142.74,143.47,1019162.0,130.6206,131.5072,130.4561,131.1233,1019162.0
2022-01-24 15:30:00,143.46,145.48,143.2,145.19,2662839.0,131.1142,132.9603,130.8765,132.6953,2662839.0
2022-01-25 09:30:00,143.65,143.65,141.51,141.81,1768926.0,131.2878,131.2878,129.332,129.6062,1768926.0
2022-01-25 10:00:00,141.77,143.0,140.79,142.99,984797.0,129.5696,130.6937,128.6739,130.6846,984797.0
2022-01-25 10:30:00,142.99,143.66,142.23,143.03,929943.0,130.6846,131.2969,129.99,130.7212,929943.0
2022-01-25 11:00:00,143.02,144.01,142.78,143.83,808714.0,130.712,131.6168,130.4927,131.4523,808714.0
2022-01-25 11:30:00,143.84,143.89,142.78,143.11,632686.0,131.4615,131.5072,130.4927,130.7943,632686.0
2022-01-25 12:00:00,143.1,143.99,143.01,143.7,466783.0,130.7851,131.5985,130.7029,131.3335,466783.0
2022-01-25 12:30:00,143.68,143.76,143.23,143.7,466406.0,131.3152,131.3883,130.9039,131.3335,466406.0
2022-01-25 13:00:00,143.71,144.24,143.12,144.2,529427.0,131.3426,131.827,130.8034,131.7905,529427.0
2022-01-25 13:30:00,144.2,144.83,144.04,144.79,681305.0,131.7905,132.3663,131.6442,132.3297,681305.0
2022-01-25 14:00:00,144.8,145.36,144.32,145.34,794408.0,132.3388,132.8506,131.9001,132.8324,794408.0
2022-01-25 14:30:00,145.35,146.3,145.0,146.15,813746.0,132.8415,133.7098,132.5216,133.5727,813746.0
2022-01-25 15:00:00,146.14,146.27,145.42,145.63,977053.0,133.5635,133.6823,132.9055,133.0974,977053.0
2022-01-25 15:30:00,145.61,146.85,145.4,146.53,2593048.0,133.0791,134.2124,132.8872,133.92,2593048.0
2022-01-26 09:30:00,148.72,150.21,147.07,150.14,2174372.0,135.9215,137.2833,134.4135,137.2193,2174372.0
2022-01-26 10:00:00,150.14,150.57,148.91,149.07,1525221.0,137.2193,137.6123,136.0951,136.2414,1525221.0
2022-01-26 10:30:00,149.07,149.75,148.58,149.53,1178646.0,136.2414,136.8629,135.7935,136.6618,1178646.0
2022-01-26 11:00:00,149.53,150.37,149.4,149.9,942192.0,136.6618,137.4295,136.543,136.9999,942192.0
2022-01-26 11:30:00,149.9,150.02,149.26,149.49,543823.0,136.9999,137.1096,136.415,136.6252,543823.0
2022-01-26 12:00:00,149.52,149.71,149.2,149.64,448484.0,136.6526,136.8263,136.3602,136.7623,448484.0
2022-01-26 12:30:00,149.66,149.71,149.28,149.54,334779.0,136.7806,136.8263,136.4333,136.6709,334779.0
2022-01-26 13:00:00,149.55,149.55,148.82,149.1,498486.0,136.6801,136.6801,136.0129,136.2688,498486.0
2022-01-26 13:30:00,149.1,149.53,149.04,149.36,426130.0,136.2688,136.6618,136.214,136.5064,426130.0
2022-01-26 14:00:00,149.39,150.43,148.6,149.71,1307346.0,136.5338,137.4843,135.8118,136.8263,1307346.0
2022-01-26 14:30:00,149.72,149.76,147.79,148.47,1189148.0,136.8354,136.872,135.0715,135.693,1189148.0
2022-01-26 15:00:00,148.48,148.48,145.96,147.13,1559619.0,135.7021,135.7021,133.399,134.4683,1559619.0
2022-01-26 15:30:00,147.12,148.3,146.79,147.9,1919203.0,134.4592,135.5376,134.1576,135.1721,1919203.0
2022-01-27 09:30:00,149.42,150.38,148.45,149.12,1480456.0,136.5613,137.4386,135.6747,136.2871,1480456.0
2022-01-27 10:00:00,149.12,149.4,147.84,147.85,665378.0,136.2871,136.543,135.1172,135.1264,665378.0
2022-01-27 10:30:00,147.9,148.22,147.1,148.15,866942.0,135.1721,135.4645,134.4409,135.4005,866942.0
2022-01-27 11:00:00,148.17,148.38,146.91,147.15,693649.0,135.4188,135.6108,134.2673,134.4866,693649.0
2022-01-27 11:30:00,147.12,147.62,147.0,147.08,394816.0,134.4592,134.9162,134.3495,134.4226,394816.0
2022-01-27 12:00:00,147.08,147.21,146.13,146.31,565102.0,134.4226,134.5414,133.5544,133.7189,565102.0
2022-01-27 12:30:00,146.3,146.37,145.48,145.63,556899.0,133.7098,133.7737,132.9603,133.0974,556899.0
2022-01-27 13:00:00,145.63,145.75,144.23,144.32,830978.0,133.0974,133.2071,131.8179,131.9001,830978.0
2022-01-27 13:30:00,144.3,144.75,144.13,144.6,871798.0,131.8819,132.2931,131.7265,132.1561,871798.0
2022-01-27 14:00:00,144.6,145.35,144.43,144.46,823472.0,132.1561,132.8415,132.0007,132.0281,823472.0
2022-01-27 14:30:00,144.46,145.09,144.17,144.82,998553.0,132.0281,132.6039,131.7631,132.3571,998553.0
2022-01-27 15:00:00,144.81,145.35,144.29,145.11,649503.0,132.348,132.8415,131.8727,132.6222,649503.0
2022-01-27 15:30:00,145.12,145.58,144.69,145.3,2125770.0,132.6313,133.0517,132.2383,132.7958,2125770.0
2022-01-28 09:30:00,144.19,145.0,142.2,142.41,1628736.0,131.7813,132.5216,129.9626,130.1545,1628736.0
2022-01-28 10:00:00,142.41,143.81,142.17,143.39,1004405.0,130.1545,131.434,129.9352,131.0502,1004405.0
2022-01-28 10:30:00,143.39,143.88,142.69,143.81,585569.0,131.0502,131.498,130.4104,131.434,585569.0
2022-01-28 11:00:00,143.83,144.5,143.47,144.15,586088.0,131.4523,132.0647,131.1233,131.7448,586088.0
2022-01-28 11:30:00,144.16,145.08,143.95,144.95,459160.0,131.7539,132.5947,131.562,132.4759,459160.0
2022-01-28 12:00:00,145.01,145.11,144.13,144.2,439727.0,132.5308,132.6222,131.7265,131.7905,439727.0
2022-01-28 12:30:00,144.2,144.36,143.62,143.92,504951.0,131.7905,131.9367,131.2604,131.5346,504951.0
2022-01-28 13:00:00,143.95,144.75,143.89,144.61,325794.0,131.562,132.2931,131.5072,132.1652,325794.0
2022-01-28 13:30:00,144.62,145.04,144.52,144.78,345288.0,132.1743,132.5582,132.0829,132.3206,345288.0
2022-01-28 14:00:00,144.77,145.05,143.71,143.75,396587.0,132.3114,132.5673,131.3426,131.3792,396587.0
2022-01-28 14:30:00,143.74,145.09,143.58,145.03,446370.0,131.3701,132.6039,131.2238,132.549,446370.0
2022-01-28 15:00:00,145.04,145.56,144.82,145.38,415399.0,132.5582,133.0334,132.3571,132.8689,415399.0
2022-01-28 15:30:00,145.36,146.76,145.07,146.62,1251994.0,132.8506,134.1302,132.5856,134.0022,1251994.0
2022-01-31 09:30:00,145.64,146.49,144.67,146.48,1425141.0,133.1066,133.8834,132.22,133.8743,1425141.0
2022-01-31 10:00:00,146.48,147.59,146.47,147.09,1062174.0,133.8743,134.8887,133.8651,134.4318,1062174.0
2022-01-31 10:30:00,147.07,147.28,146.29,146.8,499047.0,134.4135,134.6054,133.7006,134.1667,499047.0
2022-01-31 11:00:00,146.81,147.02,146.52,146.54,442833.0,134.1759,134.3678,133.9108,133.9291,442833.0
2022-01-31 11:30:00,146.56,147.62,146.4,147.57,439985.0,133.9474,134.9162,133.8011,134.8705,439985.0
2022-01-31 12:00:00,147.58,147.65,147.29,147.41,313543.0,134.8796,134.9436,134.6146,134.7242,313543.0
2022-01-31 12:30:00,147.42,148.14,147.33,148.06,387583.0,134.7334,135.3914,134.6511,135.3183,387583.0
2022-01-31 13:00:00,148.06,148.17,147.73,147.78,364686.0,135.3183,135.4188,135.0167,135.0624,364686.0
2022-01-31 13:30:00,147.79,147.81,147.49,147.72,308998.0,135.0715,135.0898,134.7973,135.0075,308998.0
2022-01-31 14:00:00,147.73,148.19,147.67,148.13,439866.0,135.0167,135.4371,134.9619,135.3823,439866.0
2022-01-31 14:30:00,148.11,148.23,147.82,147.95,504072.0,135.364,135.4737,135.0989,135.2178,504072.0
2022-01-31 15:00:00,147.93,148.3,147.45,148.3,565911.0,135.1995,135.5376,134.7608,135.5376,565911.0
2022-01-31 15:30:00,148.3,148.79,148.11,148.58,1732888.0,135.5376,135.9855,135.364,135.7935,1732888.0
2022-02-01 09:30:00,148.69,150.53,148.3,150.25,1520673.0,135.8941,137.5757,135.5376,137.3198,1520673.0
2022-02-01 10:00:00,150.3,150.42,149.34,150.02,937377.0,137.3655,137.4752,136.4881,137.1096,937377.0
2022-02-01 10:30:00,150.02,150.57,149.84,150.21,776281.0,137.1096,137.6123,136.9451,137.2833,776281.0
2022-02-01 11:00:00,150.2,150.56,149.73,149.75,613184.0,137.2741,137.6031,136.8446,136.8629,613184.0
2022-02-01 11:30:00,149.73,150.09,149.38,149.69,794470.0,136.8446,137.1736,136.5247,136.808,794470.0
2022-02-01 12:00:00,149.69,150.08,149.53,149.8,483723.0,136.808,137.1645,136.6618,136.9085,483723.0
2022-02-01 12:30:00,149.81,149.98,149.48,149.97,293356.0,136.9177,137.0731,136.6161,137.0639,293356.0
2022-02-01 13:00:00,149.97,150.14,149.69,150.14,283309.0,137.0639,137.2193,136.808,137.2193,283309.0
2022-02-01 13:30:00,150.13,150.3,150.01,150.2,364207.0,137.2102,137.3655,137.1005,137.2741,364207.0
2022-02-01 14:00:00,150.19,150.4,150.1,150.3,463266.0,137.265,137.4569,137.1827,137.3655,463266.0
2022-02-01 14:30:00,150.3,150.56,150.25,150.53,420308.0,137.3655,137.6031,137.3198,137.5757,420308.0
2022-02-01 15:00:00,150.52,151.15,150.51,151.02,908013.0,137.5666,138.1424,137.5574,138.0236,908013.0
2022-02-01 15:30:00,151.02,151.47,150.8,151.14,2067792.0,138.0236,138.4348,137.8225,138.1332,2067792.0
2022-02-02 09:30:00,150.5,150.94,148.28,148.34,1444153.0,137.5483,137.9504,135.5194,135.5742,1444153.0
2022-02-02 10:00:00,148.35,149.09,148.12,148.13,856224.0,135.5833,136.2597,135.3731,135.3823,856224.0
2022-02-02 10:30:00,148.15,149.24,148.07,148.95,779403.0,135.4005,136.3967,135.3274,136.1317,779403.0
2022-02-02 11:00:00,148.94,148.95,148.22,148.46,450682.0,136.1226,136.1317,135.4645,135.6839,450682.0
2022-02-02 11:30:00,148.44,148.89,148.27,148.83,353472.0,135.6656,136.0769,135.5102,136.022,353472.0
2022-02-02 12:00:00,148.85,149.28,148.74,148.91,473081.0,136.0403,136.4333,135.9398,136.0951,473081.0
2022-02-02 12:30:00,148.92,149.3,148.85,149.12,306658.0,136.1043,136.4516,136.0403,136.2871,306658.0
2022-02-02 13:00:00,149.13,149.37,149.03,149.19,330691.0,136.2962,136.5156,136.2048,136.351,330691.0
2022-02-02 13:30:00,149.2,149.83,149.18,149.71,417469.0,136.3602,136.936,136.3419,136.8263,417469.0
2022-02-02 14:00:00,149.71,150.04,149.5,149.54,425673.0,136.8263,137.1279,136.6344,136.6709,425673.0
2022-02-02 14:30:00,149.54,150.02,149.52,149.7,385879.0,136.6709,137.1096,136.6526,136.8172,385879.0
2022-02-02 15:00:00,149.69,150.22,149.64,149.94,519307.0,136.808,137.2924,136.7623,137.0365,519307.0
2022-02-02 15:30:00,149.94,150.35,149.81,149.9,1108822.0,137.0365,137.4112,136.9177,136.9999,1108822.0
2022-02-03 09:30:00,150.0,150.13,148.28,149.27,1337750.0,137.0913,137.2102,135.5194,136.4242,1337750.0
2022-02-03 10:00:00,149.25,150.91,149.25,150.68,799241.0,136.4059,137.923,136.4059,137.7128,799241.0
2022-02-03 10:30:00,150.65,151.1,150.51,151.0,618164.0,137.6854,138.0967,137.5574,138.0053,618164.0
2022-02-03 11:00:00,151.01,151.65,150.93,151.26,892570.0,138.0144,138.5993,137.9413,138.2429,892570.0
2022-02-03 11:30:00,151.25,151.43,150.74,150.75,633527.0,138.2338,138.3983,137.7677,137.7768,633527.0
2022-02-03 12:00:00,150.75,150.92,150.19,150.47,381495.0,137.7768,137.9322,137.265,137.5209,381495.0
2022-02-03 12:30:00,150.45,150.6,149.92,150.07,336630.0,137.5026,137.6397,137.0182,137.1553,336630.0
2022-02-03 13:00:00,150.05,150.09,149.66,149.72,304957.0,137.137,137.1736,136.7806,136.8354,304957.0
2022-02-03 13:30:00,149.73,149.85,149.53,149.61,310394.0,136.8446,136.9542,136.6618,136.7349,310394.0
2022-02-03 14:00:00,149.6,149.7,149.0,149.08,390470.0,136.7258,136.8172,136.1774,136.2505,390470.0
2022-02-03 14:30:00,149.07,149.13,148.63,148.83,474254.0,136.2414,136.2962,135.8392,136.022,474254.0
2022-02-03 15:00:00,148.83,149.22,148.63,148.97,534645.0,136.022,136.3785,135.8392,136.15,534645.0
2022-02-03 15:30:00,148.97,148.98,148.34,148.73,1380028.0,136.15,136.1591,135.5742,135.9306,1380028.0
2022-02-04 09:30:00,149.1,150.46,149.07,149.26,1557588.0,136.2688,137.5118,136.2414,136.415,1557588.0
2022-02-04 10:00:00,149.27,149.84,148.83,149.35,958666.0,136.4242,136.9451,136.022,136.4973,958666.0
2022-02-04 10:30:00,149.36,149.76,149.02,149.1,547720.0,136.5064,136.872,136.1957,136.2688,547720.0
2022-02-04 11:00:00,149.07,149.43,148.76,149.2,397267.0,136.2414,136.5704,135.958,136.3602,397267.0
2022-02-04 11:30:00,149.21,150.1,149.07,149.93,510747.0,136.3693,137.1827,136.2414,137.0274,510747.0
2022-02-04 12:00:00,149.93,150.22,149.82,150.03,368273.0,137.0274,137.2924,136.9268,137.1188,368273.0
2022-02-04 12:30:00,150.05,150.29,149.94,150.27,543146.0,137.137,137.3564,137.0365,137.3381,543146.0
2022-02-04 13:00:00,150.28,151.05,150.26,150.98,631343.0,137.3472,138.051,137.329,137.987,631343.0
2022-02-04 13:30:00,150.99,151.75,150.92,151.58,647579.0,137.9961,138.6907,137.9322,138.5354,647579.0
2022-02-04 14:00:00,151.57,152.43,151.54,152.4,1112444.0,138.5262,139.3122,138.4988,139.2848,1112444.0
2022-02-04 14:30:00,152.4,152.65,152.35,152.62,821464.0,139.2848,139.5133,139.2391,139.4859,821464.0
2022-02-04 15:00:00,152.63,153.27,152.57,153.23,712767.0,139.495,140.0799,139.4402,140.0434,712767.0
2022-02-04 15:30:00,153.24,153.5,152.58,152.58,2424080.0,140.0525,140.2901,139.4493,139.4493,2424080.0
2022-02-07 09:30:00,153.27,153.62,151.26,151.76,1477932.0,140.0799,140.3998,138.2429,138.6999,1477932.0
2022-02-07 10:00:00,151.86,151.99,150.85,151.38,646977.0,138.7913,138.9101,137.8682,138.3526,646977.0
2022-02-07 10:30:00,151.37,152.02,151.16,152.01,867736.0,138.3434,138.9375,138.1515,138.9284,867736.0
2022-02-07 11:00:00,152.0,152.33,151.91,152.04,413952.0,138.9192,139.2208,138.837,138.9558,413952.0
2022-02-07 11:30:00,152.05,152.14,151.57,151.79,744609.0,138.9649,139.0472,138.5262,138.7273,744609.0
2022-02-07 12:00:00,151.78,151.88,151.44,151.78,343614.0,138.7182,138.8095,138.4074,138.7182,343614.0
2022-02-07 12:30:00,151.77,152.14,151.62,152.12,302768.0,138.709,139.0472,138.5719,139.0289,302768.0
2022-02-07 13:00:00,152.13,152.51,152.07,152.31,289068.0,139.038,139.3853,138.9832,139.2025,289068.0
2022-02-07 13:30:00,152.29,152.75,152.29,152.68,358632.0,139.1843,139.6047,139.1843,139.5407,358632.0
2022-02-07 14:00:00,152.67,152.83,152.53,152.74,338811.0,139.5316,139.6778,139.4036,139.5955,338811.0
2022-02-07 14:30:00,152.74,152.91,152.67,152.86,300526.0,139.5955,139.7509,139.5316,139.7052,300526.0
2022-02-07 15:00:00,152.84,153.14,152.64,152.8,499318.0,139.6869,139.9611,139.5041,139.6504,499318.0
2022-02-07 15:30:00,152.8,153.2,152.6,153.02,1766567.0,139.6504,140.016,139.4676,139.8514,1766567.0
2022-02-08 09:30:00,155.0,157.82,154.8,157.37,3379775.0,141.661,144.2384,141.4783,143.8271,3379775.0
2022-02-08 10:00:00,157.42,158.48,156.59,157.69,1957968.0,143.8728,144.8416,143.1142,144.1196,1957968.0
2022-02-08 10:30:00,157.7,158.24,157.23,157.37,1279635.0,144.1287,144.6222,143.6991,143.8271,1279635.0
2022-02-08 11:00:00,157.35,157.53,155.93,155.98,725266.0,143.8088,143.9733,142.511,142.5567,725266.0
2022-02-08 11:30:00,155.98,156.45,155.62,156.28,727452.0,142.5567,142.9863,142.2277,142.8309,727452.0
2022-02-08 12:00:00,156.28,156.42,155.66,155.83,499262.0,142.8309,142.9588,142.2643,142.4196,499262.0
2022-02-08 12:30:00,155.85,156.01,155.69,155.88,321790.0,142.4379,142.5841,142.2917,142.4653,321790.0
2022-02-08 13:00:00,155.89,156.16,155.64,155.71,309680.0,142.4745,142.7212,142.246,142.3099,309680.0
2022-02-08 13:30:00,155.71,156.0,155.66,155.88,335608.0,142.3099,142.575,142.2643,142.4653,335608.0
2022-02-08 14:00:00,155.87,155.97,155.14,155.42,360256.0,142.4562,142.5476,141.789,142.0449,360256.0
2022-02-08 14:30:00,155.41,155.45,154.88,155.1,492302.0,142.0358,142.0723,141.5514,141.7524,492302.0
2022-02-08 15:00:00,155.11,155.99,155.0,155.91,555532.0,141.7616,142.5659,141.661,142.4927,555532.0
2022-02-08 15:30:00,155.92,156.25,155.76,155.94,1207635.0,142.5019,142.8035,142.3556,142.5202,1207635.0
2022-02-09 09:30:00,156.59,156.83,155.82,156.42,758020.0,143.1142,143.3336,142.4105,142.9588,758020.0
2022-02-09 10:00:00,156.42,156.95,156.26,156.87,514033.0,142.9588,143.4432,142.8126,143.3701,514033.0
2022-02-09 10:30:00,156.88,157.44,156.85,157.28,425127.0,143.3793,143.8911,143.3518,143.7448,425127.0
2022-02-09 11:00:00,157.32,157.4,156.95,156.97,399886.0,143.7814,143.8545,143.4432,143.4615,399886.0
2022-02-09 11:30:00,156.96,157.21,156.45,156.56,334800.0,143.4524,143.6809,142.9863,143.0868,334800.0
2022-02-09 12:00:00,156.54,156.86,156.28,156.73,368427.0,143.0685,143.361,142.8309,143.2422,368427.0
2022-02-09 12:30:00,156.74,156.79,156.44,156.47,283547.0,143.2513,143.297,142.9771,143.0045,283547.0
2022-02-09 13:00:00,156.47,156.66,156.2,156.66,262642.0,143.0045,143.1782,142.7578,143.1782,262642.0
2022-02-09 13:30:00,156.67,157.1,156.64,157.03,325104.0,143.1873,143.5803,143.1599,143.5164,325104.0
2022-02-09 14:00:00,157.03,157.16,156.93,156.99,262937.0,143.5164,143.6352,143.425,143.4798,262937.0
2022-02-09 14:30:00,156.99,157.2,156.76,156.76,305730.0,143.4798,143.6717,143.2696,143.2696,305730.0
2022-02-09 15:00:00,156.76,157.19,156.6,157.19,463222.0,143.2696,143.6626,143.1234,143.6626,463222.0
2022-02-09 15:30:00,157.19,157.35,156.48,156.61,1150582.0,143.6626,143.8088,143.0137,143.1325,1150582.0
2022-02-10 09:30:00,156.66,158.47,156.66,157.67,1701009.0,143.1782,144.8324,143.1782,144.1013,1701009.0
2022-02-10 10:00:00,157.7,158.06,157.55,157.86,768475.0,144.1287,144.4577,143.9916,144.2749,768475.0
2022-02-10 10:30:00,157.88,158.78,157.66,157.95,1035428.0,144.2932,145.1158,144.0921,144.3572,1035428.0
2022-02-10 11:00:00,157.97,158.6,157.79,158.49,548309.0,144.3755,144.9512,144.2109,144.8507,548309.0
2022-02-10 11:30:00,158.46,159.03,158.25,158.77,594966.0,144.8233,145.3442,144.6314,145.1066,594966.0
2022-02-10 12:00:00,158.79,158.99,158.44,158.89,454783.0,145.1249,145.3077,144.805,145.2163,454783.0
2022-02-10 12:30:00,158.89,158.97,157.75,157.84,501487.0,145.2163,145.2894,144.1744,144.2566,501487.0
2022-02-10 13:00:00,157.82,157.84,156.79,156.8,520504.0,144.2384,144.2566,143.297,143.3061,520504.0
2022-02-10 13:30:00,156.78,156.95,156.22,156.76,441693.0,143.2879,143.4432,142.7761,143.2696,441693.0
2022-02-10 14:00:00,156.76,156.87,155.55,156.32,721925.0,143.2696,143.3701,142.1637,142.8675,721925.0
2022-02-10 14:30:00,156.33,156.72,156.0,156.2,400134.0,142.8766,143.233,142.575,142.7578,400134.0
2022-02-10 15:00:00,156.17,156.49,155.96,156.1,469614.0,142.7304,143.0228,142.5384,142.6664,469614.0
2022-02-10 15:30:00,156.09,156.11,155.22,155.95,1292661.0,142.6572,142.6755,141.8621,142.5293,1292661.0
2022-02-11 09:30:00,155.61,157.08,154.77,156.49,812925.0,142.2186,143.562,141.4508,143.0228,812925.0
2022-02-11 10:00:00,156.53,157.74,156.37,157.6,475775.0,143.0594,144.1653,142.9132,144.0373,475775.0
2022-02-11 10:30:00,157.6,157.93,157.37,157.76,471388.0,144.0373,144.3389,143.8271,144.1835,471388.0
2022-02-11 11:00:00,157.76,158.19,157.59,157.89,471598.0,144.1835,144.5765,144.0282,144.3023,471598.0
2022-02-11 11:30:00,157.9,157.9,156.98,157.18,528575.0,144.3115,144.3115,143.4707,143.6534,528575.0
2022-02-11 12:00:00,157.16,157.28,156.82,156.95,376986.0,143.6352,143.7448,143.3244,143.4432,376986.0
2022-02-11 12:30:00,156.96,156.97,155.98,156.18,409405.0,143.4524,143.4615,142.5567,142.7395,409405.0
2022-02-11 13:00:00,156.19,156.54,155.58,155.62,325415.0,142.7486,143.0685,142.1911,142.2277,325415.0
2022-02-11 13:30:00,155.61,155.67,153.98,154.06,970468.0,142.2186,142.2734,140.7288,140.8019,970468.0
2022-02-11 14:00:00,154.05,154.86,153.37,153.55,1026118.0,140.7928,141.5331,140.1713,140.3358,1026118.0
2022-02-11 14:30:00,153.58,154.38,152.97,153.63,615502.0,140.3633,141.0944,139.8057,140.4089,615502.0
2022-02-11 15:00:00,153.64,154.23,153.06,153.55,646303.0,140.4181,140.9573,139.888,140.3358,646303.0
2022-02-11 15:30:00,153.54,154.41,153.0,153.87,1543367.0,140.3267,141.1218,139.8332,140.6283,1543367.0
2022-02-14 09:30:00,152.73,153.68,151.62,152.13,1356059.0,139.5864,140.4546,138.5719,139.038,1356059.0
2022-02-14 10:00:00,152.15,152.33,150.9,151.1,1242403.0,139.0563,139.2208,137.9139,138.0967,1242403.0
2022-02-14 10:30:00,151.09,151.2,150.31,150.74,725938.0,138.0875,138.1881,137.3747,137.7677,725938.0
2022-02-14 11:00:00,150.77,151.72,150.61,151.59,542438.0,137.7951,138.6633,137.6488,138.5445,542438.0
2022-02-14 11:30:00,151.6,152.79,151.37,152.61,673441.0,138.5536,139.6412,138.3434,139.4767,673441.0
2022-02-14 12:00:00,152.63,153.32,152.57,153.32,465088.0,139.495,140.1256,139.4402,140.1256,465088.0
2022-02-14 12:30:00,153.3,153.61,153.05,153.31,365091.0,140.1073,140.3907,139.8789,140.1165,365091.0
2022-02-14 13:00:00,153.33,153.49,152.97,153.06,366329.0,140.1348,140.281,139.8057,139.888,366329.0
2022-02-14 13:30:00,153.05,153.09,151.72,151.79,447762.0,139.8789,139.9154,138.6633,138.7273,447762.0
2022-02-14 14:00:00,151.77,152.38,151.28,151.74,617840.0,138.709,139.2665,138.2612,138.6816,617840.0
2022-02-14 14:30:00,151.72,152.34,151.53,152.15,456836.0,138.6633,139.23,138.4897,139.0563,456836.0
2022-02-14 15:00:00,152.13,152.37,151.65,152.09,502430.0,139.038,139.2574,138.5993,139.0015,502430.0
2022-02-14 15:30:00,152.08,152.8,152.0,152.46,1220109.0,138.9923,139.6504,138.9192,139.3396,1220109.0
2022-02-15 09:30:00,154.51,155.78,153.88,154.04,1223314.0,141.2132,142.3739,140.6374,140.7837,1223314.0
2022-02-15 10:00:00,154.05,155.4,153.85,155.3,598274.0,140.7928,142.0266,140.61,141.9352,598274.0
2022-02-15 10:30:00,155.3,155.84,155.26,155.64,586483.0,141.9352,142.4288,141.8987,142.246,586483.0
2022-02-15 11:00:00,155.63,155.94,155.02,155.07,456208.0,142.2368,142.5202,141.6793,141.725,456208.0
2022-02-15 11:30:00,155.11,155.5,154.79,154.98,320529.0,141.7616,142.118,141.4691,141.6428,320529.0
2022-02-15 12:00:00,155.0,155.19,154.56,154.86,278126.0,141.661,141.8347,141.2589,141.5331,278126.0
2022-02-15 12:30:00,154.85,154.96,154.5,154.67,200174.0,141.524,141.6245,141.2041,141.3594,200174.0
2022-02-15 13:00:00,154.69,155.02,154.64,154.95,228581.0,141.3777,141.6793,141.332,141.6154,228581.0
2022-02-15 13:30:00,154.97,155.22,154.95,155.04,215662.0,141.6336,141.8621,141.6154,141.6976,215662.0
2022-02-15 14:00:00,155.03,155.28,154.75,155.13,252645.0,141.6885,141.917,141.4326,141.7799,252645.0
2022-02-15 14:30:00,155.1,155.39,155.04,155.19,299029.0,141.7524,142.0175,141.6976,141.8347,299029.0
2022-02-15 15:00:00,155.18,155.25,154.83,154.9,534970.0,141.8256,141.8895,141.5057,141.5697,534970.0
2022-02-15 15:30:00,154.91,154.92,154.03,154.71,1155458.0,141.5788,141.5879,140.7745,141.396,1155458.0
2022-02-16 09:30:00,153.99,156.1,153.74,154.84,827701.0,140.738,142.6664,140.5095,141.5148,827701.0
2022-02-16 10:00:00,154.81,155.35,154.63,155.27,355648.0,141.4874,141.9809,141.3229,141.9078,355648.0
2022-02-16 10:30:00,155.29,155.55,155.01,155.03,344834.0,141.9261,142.1637,141.6702,141.6885,344834.0
2022-02-16 11:00:00,155.05,155.57,154.99,155.27,269081.0,141.7067,142.182,141.6519,141.9078,269081.0
2022-02-16 11:30:00,155.26,155.32,154.93,155.0,304028.0,141.8987,141.9535,141.5971,141.661,304028.0
2022-02-16 12:00:00,154.99,155.02,154.61,154.62,209250.0,141.6519,141.6793,141.3046,141.3138,209250.0
2022-02-16 12:30:00,154.62,154.65,154.06,154.25,288436.0,141.3138,141.3412,140.8019,140.9756,288436.0
2022-02-16 13:00:00,154.24,154.4,154.02,154.03,190269.0,140.9665,141.1127,140.7654,140.7745,190269.0
2022-02-16 13:30:00,154.05,154.22,153.92,154.16,150146.0,140.7928,140.9482,140.674,140.8933,150146.0
2022-02-16 14:00:00,154.17,155.12,153.77,155.1,523223.0,140.9025,141.7707,140.5369,141.7524,523223.0
2022-02-16 14:30:00,155.12,155.42,154.69,155.08,404577.0,141.7707,142.0449,141.3777,141.7342,404577.0
2022-02-16 15:00:00,155.09,155.38,154.94,155.16,244439.0,141.7433,142.0083,141.6062,141.8073,244439.0
2022-02-16 15:30:00,155.14,155.7,154.96,155.02,954836.0,141.789,142.3008,141.6245,141.6793,954836.0
2022-02-17 09:30:00,153.0,153.73,152.06,152.08,968297.0,139.8332,140.5003,138.9741,138.9923,968297.0
2022-02-17 10:00:00,152.09,152.71,151.93,152.11,443349.0,139.0015,139.5681,138.8552,139.0198,443349.0
2022-02-17 10:30:00,152.11,152.75,152.0,152.69,454278.0,139.0198,139.6047,138.9192,139.5498,454278.0
2022-02-17 11:00:00,152.68,152.79,152.35,152.44,367287.0,139.5407,139.6412,139.2391,139.3214,367287.0
2022-02-17 11:30:00,152.44,152.76,152.21,152.45,286981.0,139.3214,139.6138,139.1112,139.3305,286981.0
2022-02-17 12:00:00,152.44,153.18,152.37,152.95,296010.0,139.3214,139.9977,139.2574,139.7875,296010.0
2022-02-17 12:30:00,152.95,153.07,152.45,152.66,183430.0,139.7875,139.8971,139.3305,139.5224,183430.0
2022-02-17 13:00:00,152.67,152.81,152.04,152.04,215517.0,139.5316,139.6595,138.9558,138.9558,215517.0
2022-02-17 13:30:00,152.03,152.22,151.65,152.13,401169.0,138.9466,139.1203,138.5993,139.038,401169.0
2022-02-17 14:00:00,152.13,152.13,151.33,151.47,424776.0,139.038,139.038,138.3069,138.4348,424776.0
2022-02-17 14:30:00,151.47,151.88,151.35,151.58,372294.0,138.4348,138.8095,138.3252,138.5354,372294.0
2022-02-17 15:00:00,151.59,151.65,150.66,151.05,479688.0,138.5445,138.5993,137.6945,138.051,479688.0
2022-02-17 15:30:00,151.04,151.67,150.94,151.41,1810603.0,138.0418,138.6176,137.9504,138.38,1810603.0
2022-02-18 09:30:00,152.13,154.14,152.13,153.28,1788620.0,139.038,140.8751,139.038,140.0891,1788620.0
2022-02-18 10:00:00,153.28,153.62,152.76,152.85,336826.0,140.0891,140.3998,139.6138,139.6961,336826.0
2022-02-18 10:30:00,152.86,152.89,152.06,152.08,428608.0,139.7052,139.7326,138.9741,138.9923,428608.0
2022-02-18 11:00:00,152.09,152.54,151.71,152.49,546771.0,139.0015,139.4128,138.6542,139.3671,546771.0
2022-02-18 11:30:00,152.49,152.77,151.72,151.81,376556.0,139.3671,139.623,138.6633,138.7456,376556.0
2022-02-18 12:00:00,151.8,152.44,151.66,152.0,269261.0,138.7364,139.3214,138.6085,138.9192,269261.0
2022-02-18 12:30:00,152.01,152.14,151.53,151.53,351964.0,138.9284,139.0472,138.4897,138.4897,351964.0
2022-02-18 13:00:00,151.55,151.76,151.13,151.48,290054.0,138.5079,138.6999,138.1241,138.444,290054.0
2022-02-18 13:30:00,151.48,152.34,151.43,152.3,435410.0,138.444,139.23,138.3983,139.1934,435410.0
2022-02-18 14:00:00,152.3,152.66,151.93,152.6,424290.0,139.1934,139.5224,138.8552,139.4676,424290.0
2022-02-18 14:30:00,152.57,152.82,152.01,152.67,359607.0,139.4402,139.6687,138.9284,139.5316,359607.0
2022-02-18 15:00:00,152.67,152.78,151.83,151.92,328401.0,139.5316,139.6321,138.7639,138.8461,328401.0
2022-02-18 15:30:00,151.88,152.81,151.53,152.18,1142650.0,138.8095,139.6595,138.4897,139.0837,1142650.0
2022-02-22 09:30:00,150.6,153.01,150.41,152.82,1093245.0,137.6397,139.8423,137.4661,139.6687,1093245.0
2022-02-22 10:00:00,152.83,153.02,152.0,152.8,502284.0,139.6778,139.8514,138.9192,139.6504,502284.0
2022-02-22 10:30:00,152.8,152.83,151.87,152.07,410741.0,139.6504,139.6778,138.8004,138.9832,410741.0
2022-02-22 11:00:00,152.05,152.78,151.98,152.4,330355.0,138.9649,139.6321,138.9009,139.2848,330355.0
2022-02-22 11:30:00,152.42,153.04,152.37,153.0,372300.0,139.3031,139.8697,139.2574,139.8332,372300.0
2022-02-22 12:00:00,152.99,153.24,152.46,152.61,390404.0,139.824,140.0525,139.3396,139.4767,390404.0
2022-02-22 12:30:00,152.58,152.71,151.9,152.02,263178.0,139.4493,139.5681,138.8278,138.9375,263178.0
2022-02-22 13:00:00,152.02,152.16,151.43,151.61,376369.0,138.9375,139.0655,138.3983,138.5628,376369.0
2022-02-22 13:30:00,151.62,151.79,150.74,151.07,473451.0,138.5719,138.7273,137.7677,138.0693,473451.0
2022-02-22 14:00:00,151.06,151.54,150.56,151.22,524746.0,138.0601,138.4988,137.6031,138.2063,524746.0
2022-02-22 14:30:00,151.21,152.49,151.02,152.23,565401.0,138.1972,139.3671,138.0236,139.1294,565401.0
2022-02-22 15:00:00,152.25,152.75,151.77,152.12,412347.0,139.1477,139.6047,138.709,139.0289,412347.0
2022-02-22 15:30:00,152.11,152.3,151.14,151.88,1076372.0,139.0198,139.1934,138.1332,138.8095,1076372.0
2022-02-23 09:30:00,153.12,153.3,152.04,152.09,901808.0,139.9428,140.1073,138.9558,139.0015,901808.0
2022-02-23 10:00:00,152.13,152.16,151.03,151.24,547230.0,139.038,139.0655,138.0327,138.2246,547230.0
2022-02-23 10:30:00,151.24,151.61,150.92,150.92,313443.0,138.2246,138.5628,137.9322,137.9322,313443.0
2022-02-23 11:00:00,150.94,151.03,150.25,150.41,465715.0,137.9504,138.0327,137.3198,137.4661,465715.0
2022-02-23 11:30:00,150.42,151.19,150.22,151.06,366670.0,137.4752,138.1789,137.2924,138.0601,366670.0
2022-02-23 12:00:00,151.08,151.21,150.7,151.07,274902.0,138.0784,138.1972,137.7311,138.0693,274902.0
2022-02-23 12:30:00,151.08,151.17,150.47,150.74,197284.0,138.0784,138.1607,137.5209,137.7677,197284.0
2022-02-23 13:00:00,150.74,150.74,149.54,149.61,380594.0,137.7677,137.7677,136.6709,136.7349,380594.0
2022-02-23 13:30:00,149.63,150.49,149.32,150.23,387642.0,136.7532,137.5392,136.4699,137.3015,387642.0
2022-02-23 14:00:00,150.23,150.29,149.48,149.59,299556.0,137.3015,137.3564,136.6161,136.7166,299556.0
2022-02-23 14:30:00,149.61,149.78,148.88,149.05,615103.0,136.7349,136.8903,136.0677,136.2231,615103.0
2022-02-23 15:00:00,149.02,149.07,148.67,148.94,466490.0,136.1957,136.2414,135.8758,136.1226,466490.0
2022-02-23 15:30:00,148.93,149.08,147.97,148.75,1498346.0,136.1134,136.2505,135.236,135.9489,1498346.0
2022-02-24 09:30:00,142.94,143.38,141.0,142.52,3402699.0,130.6389,131.041,128.8659,130.2551,3402699.0
2022-02-24 10:00:00,142.5,143.07,141.32,142.15,1798982.0,130.2368,130.7577,129.1583,129.9169,1798982.0
2022-02-24 10:30:00,142.14,143.05,142.01,142.77,977863.0,129.9078,130.7394,129.7889,130.4835,977863.0
2022-02-24 11:00:00,142.76,143.44,142.11,142.61,996359.0,130.4744,131.0959,129.8803,130.3373,996359.0
2022-02-24 11:30:00,142.62,142.75,141.78,142.43,728788.0,130.3464,130.4653,129.5787,130.1728,728788.0
2022-02-24 12:00:00,142.41,142.54,140.94,141.12,858861.0,130.1545,130.2733,128.811,128.9755,858861.0
2022-02-24 12:30:00,141.12,141.35,140.19,140.37,1027974.0,128.9755,129.1857,128.1256,128.2901,1027974.0
2022-02-24 13:00:00,140.37,140.63,139.78,140.16,1226174.0,128.2901,128.5277,127.7508,128.0981,1226174.0
2022-02-24 13:30:00,140.17,141.91,140.12,141.28,1052447.0,128.1073,129.6975,128.0616,129.1218,1052447.0
2022-02-24 14:00:00,141.26,142.67,140.75,142.66,1009119.0,129.1035,130.3921,128.6374,130.383,1009119.0
2022-02-24 14:30:00,142.62,143.44,142.43,143.24,864749.0,130.3464,131.0959,130.1728,130.9131,864749.0
2022-02-24 15:00:00,143.26,143.85,143.07,143.13,940848.0,130.9314,131.4706,130.7577,130.8126,940848.0
2022-02-24 15:30:00,143.1,144.99,143.07,144.53,2048265.0,130.7851,132.5125,130.7577,132.0921,2048265.0
2022-02-25 09:30:00,145.25,147.37,144.91,146.37,1249298.0,132.7501,134.6877,132.4394,133.7737,1249298.0
2022-02-25 10:00:00,146.41,148.0,145.88,147.84,996560.0,133.8103,135.2635,133.3259,135.1172,996560.0
2022-02-25 10:30:00,147.82,147.87,146.78,147.07,761610.0,135.0989,135.1446,134.1484,134.4135,761610.0
2022-02-25 11:00:00,147.09,148.36,146.89,148.31,652117.0,134.4318,135.5925,134.249,135.5468,652117.0
2022-02-25 11:30:00,148.31,149.09,148.0,149.01,611494.0,135.5468,136.2597,135.2635,136.1865,611494.0
2022-02-25 12:00:00,149.03,149.72,148.8,149.69,580715.0,136.2048,136.8354,135.9946,136.808,580715.0
2022-02-25 12:30:00,149.7,150.13,149.45,149.59,631601.0,136.8172,137.2102,136.5887,136.7166,631601.0
2022-02-25 13:00:00,149.6,149.94,149.26,149.72,395649.0,136.7258,137.0365,136.415,136.8354,395649.0
2022-02-25 13:30:00,149.73,149.99,149.35,149.56,370947.0,136.8446,137.0822,136.4973,136.6892,370947.0
2022-02-25 14:00:00,149.56,149.68,148.83,149.1,596525.0,136.6892,136.7989,136.022,136.2688,596525.0
2022-02-25 14:30:00,149.11,149.23,148.23,148.39,538273.0,136.2779,136.3876,135.4737,135.6199,538273.0
2022-02-25 15:00:00,148.38,148.91,148.14,148.7,674346.0,135.6108,136.0951,135.3914,135.9032,674346.0
2022-02-25 15:30:00,148.7,148.97,147.78,148.04,2976752.0,135.9032,136.15,135.0624,135.3,2976752.0
2022-02-28 09:30:00,143.55,144.88,142.7,143.12,2060205.0,131.1964,132.412,130.4196,130.8034,2060205.0
2022-02-28 10:00:00,143.11,143.56,142.35,142.8,1175549.0,130.7943,131.2056,130.0997,130.511,1175549.0
2022-02-28 10:30:00,142.82,144.25,142.76,143.29,965305.0,130.5292,131.8362,130.4744,130.9588,965305.0
2022-02-28 11:00:00,143.31,144.89,142.96,144.79,831688.0,130.9771,132.4211,130.6572,132.3297,831688.0
2022-02-28 11:30:00,144.79,145.06,143.99,144.82,934595.0,132.3297,132.5765,131.5985,132.3571,934595.0
2022-02-28 12:00:00,144.81,144.92,143.96,144.66,1050234.0,132.348,132.4485,131.5711,132.2109,1050234.0
2022-02-28 12:30:00,144.63,144.64,143.37,143.59,655340.0,132.1835,132.1926,131.0319,131.233,655340.0
2022-02-28 13:00:00,143.6,144.3,143.01,143.16,1080204.0,131.2421,131.8819,130.7029,130.84,1080204.0
2022-02-28 13:30:00,143.14,143.25,141.96,142.83,1408261.0,130.8217,130.9222,129.7432,130.5384,1408261.0
2022-02-28 14:00:00,142.83,142.84,141.51,141.53,1271255.0,130.5384,130.5475,129.332,129.3502,1271255.0
2022-02-28 14:30:00,141.53,141.96,141.19,141.38,1353707.0,129.3502,129.7432,129.0395,129.2132,1353707.0
2022-02-28 15:00:00,141.39,141.76,141.25,141.5,1524387.0,129.2223,129.5605,129.0943,129.3228,1524387.0
2022-02-28 15:30:00,141.47,141.88,140.88,141.83,4854948.0,129.2954,129.6701,128.7562,129.6244,4854948.0
2022-03-01 09:30:00,140.04,140.48,136.8,136.92,3904803.0,127.9885,128.3906,125.0273,125.137,3904803.0
2022-03-01 10:00:00,136.92,137.58,136.16,136.89,2645894.0,125.137,125.7402,124.4424,125.1096,2645894.0
2022-03-01 10:30:00,136.88,137.39,136.01,136.52,1695669.0,125.1004,125.5665,124.3053,124.7714,1695669.0
2022-03-01 11:00:00,136.54,136.59,135.62,136.03,1752454.0,124.7897,124.8354,123.9488,124.3236,1752454.0
2022-03-01 11:30:00,136.04,136.22,134.71,134.94,2499362.0,124.3327,124.4972,123.1172,123.3274,2499362.0
2022-03-01 12:00:00,134.94,135.58,134.43,135.28,1949360.0,123.3274,123.9123,122.8613,123.6381,1949360.0
2022-03-01 12:30:00,135.3,135.76,134.15,135.69,1583294.0,123.6564,124.0768,122.6054,124.0128,1583294.0
2022-03-01 13:00:00,135.68,136.05,133.92,133.94,1556917.0,124.0037,124.3418,122.3951,122.4134,1556917.0
2022-03-01 13:30:00,133.95,134.27,133.58,134.16,1447904.0,122.4226,122.715,122.0844,122.6145,1447904.0
2022-03-01 14:00:00,134.15,135.19,133.68,135.06,1344654.0,122.6054,123.5559,122.1758,123.437,1344654.0
2022-03-01 14:30:00,135.07,135.77,135.05,135.35,1401890.0,123.4462,124.0859,123.4279,123.7021,1401890.0
2022-03-01 15:00:00,135.36,136.21,135.23,135.66,1159946.0,123.7112,124.4881,123.5924,123.9854,1159946.0
2022-03-01 15:30:00,135.66,136.66,135.44,136.43,2944904.0,123.9854,124.8993,123.7843,124.6891,2944904.0
2022-03-02 09:30:00,137.29,138.66,136.6,138.0,2019024.0,125.4751,126.7272,124.8445,126.124,2019024.0
2022-03-02 10:00:00,138.01,138.42,136.73,137.76,1237574.0,126.1332,126.5079,124.9633,125.9047,1237574.0
2022-03-02 10:30:00,137.79,138.88,137.49,137.82,1085249.0,125.9321,126.9283,125.6579,125.9595,1085249.0
2022-03-02 11:00:00,137.84,138.84,137.72,138.59,1216134.0,125.9778,126.8917,125.8681,126.6633,1216134.0
2022-03-02 11:30:00,138.56,139.47,138.56,139.17,1005649.0,126.6358,127.4675,126.6358,127.1933,1005649.0
2022-03-02 12:00:00,139.19,139.38,138.36,138.8,760039.0,127.2116,127.3853,126.4531,126.8552,760039.0
2022-03-02 12:30:00,138.8,139.32,138.77,139.18,576361.0,126.8552,127.3304,126.8278,127.2025,576361.0
2022-03-02 13:00:00,139.19,139.44,138.86,138.87,617080.0,127.2116,127.4401,126.91,126.9192,617080.0
2022-03-02 13:30:00,138.89,139.6,138.82,139.38,512461.0,126.9374,127.5863,126.8735,127.3853,512461.0
2022-03-02 14:00:00,139.4,139.55,139.03,139.22,489924.0,127.4036,127.5406,127.0654,127.239,489924.0
2022-03-02 14:30:00,139.22,139.57,138.73,138.81,586503.0,127.239,127.5589,126.7912,126.8643,586503.0
2022-03-02 15:00:00,138.8,139.43,138.73,139.39,663736.0,126.8552,127.431,126.7912,127.3944,663736.0
2022-03-02 15:30:00,139.41,140.04,139.07,139.26,1695750.0,127.4127,127.9885,127.1019,127.2756,1695750.0
2022-03-03 09:30:00,139.84,140.98,139.28,140.28,1297283.0,127.8057,128.8476,127.2939,128.2078,1297283.0
2022-03-03 10:00:00,140.26,140.74,139.08,139.25,753989.0,128.1895,128.6282,127.1111,127.2665,753989.0
2022-03-03 10:30:00,139.26,139.32,137.85,137.97,706600.0,127.2756,127.3304,125.9869,126.0966,706600.0
2022-03-03 11:00:00,137.99,138.02,137.06,137.47,1016040.0,126.1149,126.1423,125.2649,125.6396,1016040.0
2022-03-03 11:30:00,137.47,137.94,137.38,137.65,689993.0,125.6396,126.0692,125.5574,125.8042,689993.0
2022-03-03 12:00:00,137.6,138.24,137.52,137.88,507562.0,125.7585,126.3434,125.6853,126.0144,507562.0
2022-03-03 12:30:00,137.92,139.0,137.91,138.74,559930.0,126.0509,127.038,126.0418,126.8003,559930.0
2022-03-03 13:00:00,138.72,139.03,138.43,138.75,1042571.0,126.7821,127.0654,126.517,126.8095,1042571.0
2022-03-03 13:30:00,138.76,138.77,138.28,138.53,352037.0,126.8186,126.8278,126.3799,126.6084,352037.0
2022-03-03 14:00:00,138.52,139.18,138.52,138.86,344884.0,126.5993,127.2025,126.5993,126.91,344884.0
2022-03-03 14:30:00,138.84,138.97,138.02,138.13,470818.0,126.8917,127.0106,126.1423,126.2428,470818.0
2022-03-03 15:00:00,138.1,138.52,137.74,138.52,604580.0,126.2154,126.5993,125.8864,126.5993,604580.0
2022-03-03 15:30:00,138.51,138.54,137.62,138.22,1487339.0,126.5901,126.6176,125.7767,126.3251,1487339.0
2022-03-04 09:30:00,134.94,135.34,133.82,135.3,2065802.0,123.3274,123.6929,122.3038,123.6564,2065802.0
2022-03-04 10:00:00,135.31,135.42,133.44,134.25,1202200.0,123.6655,123.7661,121.9565,122.6967,1202200.0
2022-03-04 10:30:00,134.25,134.28,133.16,133.3,1059947.0,122.6967,122.7242,121.7006,121.8285,1059947.0
2022-03-04 11:00:00,133.32,133.4,132.8,133.06,1288397.0,121.8468,121.9199,121.3715,121.6092,1288397.0
2022-03-04 11:30:00,133.05,133.56,132.65,133.0,807476.0,121.6,122.0661,121.2344,121.5543,807476.0
2022-03-04 12:00:00,133.0,133.88,132.81,133.76,665538.0,121.5543,122.3586,121.3807,122.2489,665538.0
2022-03-04 12:30:00,133.78,134.27,133.65,134.13,555192.0,122.2672,122.715,122.1484,122.5871,555192.0
2022-03-04 13:00:00,134.13,134.35,133.54,133.65,669256.0,122.5871,122.7881,122.0478,122.1484,669256.0
2022-03-04 13:30:00,133.67,133.91,133.01,133.01,535200.0,122.1667,122.386,121.5635,121.5635,535200.0
2022-03-04 14:00:00,133.03,133.55,132.69,133.25,694877.0,121.5817,122.057,121.271,121.7828,694877.0
2022-03-04 14:30:00,133.24,133.34,132.45,132.49,806412.0,121.7737,121.8651,121.0517,121.0882,806412.0
2022-03-04 15:00:00,132.5,133.29,132.4,133.18,865880.0,121.0973,121.8194,121.006,121.7188,865880.0
2022-03-04 15:30:00,133.16,134.54,132.87,134.33,2585480.0,121.7006,122.9618,121.4355,122.7699,2585480.0
2022-03-07 09:30:00,132.17,132.69,129.24,130.53,4077311.0,120.7957,121.271,118.1179,119.2969,4077311.0
2022-03-07 10:00:00,130.52,131.74,130.09,130.23,1570793.0,119.2877,120.4028,118.8947,119.0227,1570793.0
2022-03-07 10:30:00,130.23,130.27,129.52,130.0,1314829.0,119.0227,119.0593,118.3738,118.8125,1314829.0
2022-03-07 11:00:00,130.0,130.99,129.67,130.87,1271174.0,118.8125,119.7173,118.5109,119.6076,1271174.0
2022-03-07 11:30:00,130.85,130.86,129.34,129.61,1319273.0,119.5893,119.5985,118.2093,118.4561,1319273.0
2022-03-07 12:00:00,129.61,130.2,129.41,129.54,1108653.0,118.4561,118.9953,118.2733,118.3921,1108653.0
2022-03-07 12:30:00,129.53,130.25,129.26,130.07,1098879.0,118.3829,119.041,118.1362,118.8765,1098879.0
2022-03-07 13:00:00,130.05,130.73,129.75,130.06,1013035.0,118.8582,119.4797,118.584,118.8673,1013035.0
2022-03-07 13:30:00,130.05,130.45,129.94,130.1,852286.0,118.8582,119.2238,118.7577,118.9039,852286.0
2022-03-07 14:00:00,130.09,130.49,129.85,130.25,903322.0,118.8947,119.2603,118.6754,119.041,903322.0
2022-03-07 14:30:00,130.24,130.95,130.15,130.37,944763.0,119.0318,119.6807,118.9496,119.1507,944763.0
2022-03-07 15:00:00,130.41,130.46,129.55,129.95,1441323.0,119.1872,119.2329,118.4012,118.7668,1441323.0
2022-03-07 15:30:00,129.94,130.03,128.95,129.22,2422171.0,118.7577,118.8399,117.8529,118.0996,2422171.0
2022-03-08 09:30:00,129.64,130.75,128.46,128.67,1928688.0,118.4835,119.4979,117.405,117.5969,1928688.0
2022-03-08 10:00:00,128.65,128.95,127.28,128.03,1375044.0,117.5787,117.8529,116.3266,117.012,1375044.0
2022-03-08 10:30:00,128.02,129.27,127.27,129.06,1036310.0,117.0029,118.1453,116.3174,117.9534,1036310.0
2022-03-08 11:00:00,129.11,129.12,128.08,128.22,673737.0,117.9991,118.0082,117.0577,117.1857,673737.0
2022-03-08 11:30:00,128.22,129.23,127.82,129.22,706200.0,117.1857,118.1088,116.8201,118.0996,706200.0
2022-03-08 12:00:00,129.23,131.66,129.2,131.37,1178355.0,118.1088,120.3296,118.0813,120.0646,1178355.0
2022-03-08 12:30:00,131.38,131.45,130.28,131.03,927297.0,120.0737,120.1377,119.0684,119.7539,927297.0
2022-03-08 13:00:00,131.01,131.79,129.89,130.0,802285.0,119.7356,120.4484,118.712,118.8125,802285.0
2022-03-08 13:30:00,130.03,130.04,128.33,128.57,996429.0,118.8399,118.8491,117.2862,117.5056,996429.0
2022-03-08 14:00:00,128.57,129.72,128.21,129.6,470104.0,117.5056,118.5566,117.1765,118.4469,470104.0
2022-03-08 14:30:00,129.59,130.48,129.34,130.21,671025.0,118.4378,119.2512,118.2093,119.0044,671025.0
2022-03-08 15:00:00,130.22,130.66,129.46,129.51,581242.0,119.0136,119.4157,118.319,118.3647,581242.0
2022-03-08 15:30:00,129.51,129.55,128.22,128.24,1443702.0,118.3647,118.4012,117.1857,117.204,1443702.0
2022-03-09 09:30:00,132.9,134.16,132.44,133.24,2052648.0,121.4629,122.6145,121.0425,121.7737,2052648.0
2022-03-09 10:00:00,133.28,134.49,133.24,134.06,1301687.0,121.8102,122.9161,121.7737,122.5231,1301687.0
2022-03-09 10:30:00,134.09,134.68,133.79,134.55,881806.0,122.5505,123.0897,122.2763,122.9709,881806.0
2022-03-09 11:00:00,134.57,134.72,133.93,134.01,714037.0,122.9892,123.1263,122.4043,122.4774,714037.0
2022-03-09 11:30:00,134.01,134.81,133.88,134.57,494486.0,122.4774,123.2086,122.3586,122.9892,494486.0
2022-03-09 12:00:00,134.58,134.96,134.4,134.54,544078.0,122.9983,123.3456,122.8338,122.9618,544078.0
2022-03-09 12:30:00,134.56,135.24,134.55,135.1,581356.0,122.9801,123.6016,122.9709,123.4736,581356.0
2022-03-09 13:00:00,135.11,135.11,134.52,134.75,382075.0,123.4827,123.4827,122.9435,123.1537,382075.0
2022-03-09 13:30:00,134.75,134.75,133.63,133.84,527171.0,123.1537,123.1537,122.1301,122.322,527171.0
2022-03-09 14:00:00,133.84,134.1,133.08,133.7,590612.0,122.322,122.5597,121.6274,122.1941,590612.0
2022-03-09 14:30:00,133.72,134.01,133.53,133.77,449012.0,122.2124,122.4774,122.0387,122.2581,449012.0
2022-03-09 15:00:00,133.79,134.5,133.77,134.4,568162.0,122.2763,122.9252,122.2581,122.8338,568162.0
2022-03-09 15:30:00,134.4,134.8,133.24,133.48,2003674.0,122.8338,123.1994,121.7737,121.993,2003674.0
2022-03-10 09:30:00,131.86,133.43,130.32,133.1,1375552.0,120.5124,121.9473,119.105,121.6457,1375552.0
2022-03-10 10:00:00,133.09,133.45,132.29,132.57,638700.0,121.6366,121.9656,120.9054,121.1613,638700.0
2022-03-10 10:30:00,132.56,132.92,131.67,131.86,760770.0,121.1522,121.4812,120.3388,120.5124,760770.0
2022-03-10 11:00:00,131.83,132.34,131.41,131.88,692619.0,120.485,120.9511,120.1012,120.5307,692619.0
2022-03-10 11:30:00,131.89,132.14,130.74,131.19,798909.0,120.5398,120.7683,119.4888,119.9001,798909.0
2022-03-10 12:00:00,131.18,131.45,130.92,131.23,498550.0,119.8909,120.1377,119.6533,119.9366,498550.0
2022-03-10 12:30:00,131.22,131.3,130.83,130.95,446631.0,119.9275,120.0006,119.5711,119.6807,446631.0
2022-03-10 13:00:00,130.93,131.44,130.61,130.81,502160.0,119.6625,120.1286,119.37,119.5528,502160.0
2022-03-10 13:30:00,130.81,131.11,130.75,130.98,627862.0,119.5528,119.827,119.4979,119.7082,627862.0
2022-03-10 14:00:00,130.97,131.73,130.91,131.5,800026.0,119.699,120.3936,119.6442,120.1834,800026.0
2022-03-10 14:30:00,131.52,132.25,131.17,132.04,836954.0,120.2017,120.8689,119.8818,120.6769,836954.0
2022-03-10 15:00:00,132.05,132.08,131.48,131.8,507845.0,120.6861,120.7135,120.1651,120.4576,507845.0
2022-03-10 15:30:00,131.8,132.12,131.5,131.88,1451318.0,120.4576,120.7501,120.1834,120.5307,1451318.0
2022-03-11 09:30:00,132.49,134.08,131.84,132.16,1780707.0,121.0882,122.5414,120.4941,120.7866,1780707.0
2022-03-11 10:00:00,132.17,132.23,131.23,131.94,760183.0,120.7957,120.8506,119.9366,120.5855,760183.0
2022-03-11 10:30:00,131.92,132.31,131.73,132.25,697640.0,120.5673,120.9237,120.3936,120.8689,697640.0
2022-03-11 11:00:00,132.21,132.22,131.4,131.85,535697.0,120.8323,120.8414,120.092,120.5033,535697.0
2022-03-11 11:30:00,131.85,132.03,131.47,131.7,397620.0,120.5033,120.6678,120.156,120.3662,397620.0
2022-03-11 12:00:00,131.67,131.99,131.27,131.4,647315.0,120.3388,120.6312,119.9732,120.092,647315.0
2022-03-11 12:30:00,131.37,131.54,130.0,130.47,1493561.0,120.0646,120.22,118.8125,119.242,1493561.0
2022-03-11 13:00:00,130.47,130.71,129.18,129.18,1154241.0,119.242,119.4614,118.0631,118.0631,1154241.0
2022-03-11 13:30:00,129.17,129.42,128.66,128.69,985213.0,118.0539,118.2824,117.5878,117.6152,985213.0
2022-03-11 14:00:00,128.69,129.52,128.42,129.39,844421.0,117.6152,118.3738,117.3685,118.255,844421.0
2022-03-11 14:30:00,129.38,129.47,128.74,129.1,582623.0,118.2458,118.3281,117.6609,117.9899,582623.0
2022-03-11 15:00:00,129.13,129.19,128.76,129.03,603688.0,118.0174,118.0722,117.6792,117.926,603688.0
2022-03-11 15:30:00,129.01,129.38,128.66,128.86,2013608.0,117.9077,118.2458,117.5878,117.7706,2013608.0
2022-03-14 09:30:00,129.81,131.17,129.23,130.14,1754311.0,118.6388,119.8818,118.1088,118.9404,1754311.0
2022-03-14 10:00:00,130.16,132.0,130.01,131.49,1103992.0,118.9587,120.6404,118.8216,120.1743,1103992.0
2022-03-14 10:30:00,131.5,132.88,131.27,132.84,964192.0,120.1834,121.4446,119.9732,121.4081,964192.0
2022-03-14 11:00:00,132.84,132.92,132.47,132.9,645758.0,121.4081,121.4812,121.0699,121.4629,645758.0
2022-03-14 11:30:00,132.9,132.9,131.72,131.94,615064.0,121.4629,121.4629,120.3845,120.5855,615064.0
2022-03-14 12:00:00,131.92,132.09,131.6,132.0,597247.0,120.5673,120.7226,120.2748,120.6404,597247.0
2022-03-14 12:30:00,132.0,132.17,131.02,131.04,533045.0,120.6404,120.7957,119.7447,119.763,533045.0
2022-03-14 13:00:00,131.06,131.11,130.04,130.16,539541.0,119.7813,119.827,118.8491,118.9587,539541.0
2022-03-14 13:30:00,130.17,130.29,129.67,129.86,595830.0,118.9679,119.0775,118.5109,118.6845,595830.0
2022-03-14 14:00:00,129.87,130.14,129.61,129.63,337506.0,118.6937,118.9404,118.4561,118.4743,337506.0
2022-03-14 14:30:00,129.64,129.95,129.56,129.87,488068.0,118.4835,118.7668,118.4104,118.6937,488068.0
2022-03-14 15:00:00,129.86,130.5,129.79,130.15,512629.0,118.6845,119.2695,118.6206,118.9496,512629.0
2022-03-14 15:30:00,130.16,130.39,129.74,130.16,1491978.0,118.9587,119.1689,118.5749,118.9587,1491978.0
2022-03-15 09:30:00,131.8,133.03,131.34,131.77,1194772.0,120.4576,121.5817,120.0372,120.4302,1194772.0
2022-03-15 10:00:00,131.74,132.62,131.13,132.62,583500.0,120.4028,121.207,119.8452,121.207,583500.0
2022-03-15 10:30:00,132.63,133.55,132.47,132.83,795530.0,121.2162,122.057,121.0699,121.3989,795530.0
2022-03-15 11:00:00,132.89,133.14,132.15,132.6,556133.0,121.4538,121.6823,120.7775,121.1887,556133.0
2022-03-15 11:30:00,132.61,132.74,131.76,132.19,439049.0,121.1979,121.3167,120.421,120.814,439049.0
2022-03-15 12:00:00,132.15,132.57,131.79,132.43,393101.0,120.7775,121.1613,120.4484,121.0334,393101.0
2022-03-15 12:30:00,132.41,132.89,132.32,132.4,395998.0,121.0151,121.4538,120.9328,121.006,395998.0
2022-03-15 13:00:00,132.38,132.58,131.82,131.84,519838.0,120.9877,121.1705,120.4759,120.4941,519838.0
2022-03-15 13:30:00,131.79,132.07,131.6,131.8,460068.0,120.4484,120.7044,120.2748,120.4576,460068.0
2022-03-15 14:00:00,131.79,131.88,131.25,131.52,477811.0,120.4484,120.5307,119.9549,120.2017,477811.0
2022-03-15 14:30:00,131.51,132.24,131.32,132.07,430383.0,120.1925,120.8597,120.0189,120.7044,430383.0
2022-03-15 15:00:00,132.06,132.59,131.96,132.48,604802.0,120.6952,121.1796,120.6038,121.0791,604802.0
2022-03-15 15:30:00,132.5,132.82,132.15,132.52,1927019.0,121.0973,121.3898,120.7775,121.1156,1927019.0
2022-03-16 09:30:00,134.87,136.19,134.43,135.7,1431254.0,123.2634,124.4698,122.8613,124.022,1431254.0
2022-03-16 10:00:00,135.7,137.23,135.17,137.04,1040449.0,124.022,125.4203,123.5376,125.2466,1040449.0
2022-03-16 10:30:00,137.09,137.66,136.64,137.19,791349.0,125.2923,125.8133,124.8811,125.3837,791349.0
2022-03-16 11:00:00,137.17,137.22,136.66,137.06,581397.0,125.3655,125.4112,124.8993,125.2649,581397.0
2022-03-16 11:30:00,137.07,137.3,136.67,137.19,848002.0,125.2741,125.4843,124.9085,125.3837,848002.0
2022-03-16 12:00:00,137.21,137.63,137.18,137.56,442851.0,125.402,125.7859,125.3746,125.7219,442851.0
2022-03-16 12:30:00,137.56,137.66,136.94,137.36,544873.0,125.7219,125.8133,125.1553,125.5391,544873.0
2022-03-16 13:00:00,137.38,137.49,136.65,137.09,542645.0,125.5574,125.6579,124.8902,125.2923,542645.0
2022-03-16 13:30:00,137.1,137.22,136.51,136.89,447040.0,125.3015,125.4112,124.7623,125.1096,447040.0
2022-03-16 14:00:00,136.86,137.32,136.03,136.82,1115041.0,125.0821,125.5026,124.3236,125.0456,1115041.0
2022-03-16 14:30:00,136.81,138.0,136.09,137.31,1088281.0,125.0364,126.124,124.3784,125.4934,1088281.0
2022-03-16 15:00:00,137.32,138.43,137.13,138.15,900802.0,125.5026,126.517,125.3289,126.2611,900802.0
2022-03-16 15:30:00,138.16,138.49,137.66,138.44,2049034.0,126.2703,126.5719,125.8133,126.5262,2049034.0
2022-03-17 09:30:00,136.86,138.14,135.92,138.06,1450425.0,125.0821,126.252,124.223,126.1789,1450425.0
2022-03-17 10:00:00,138.03,139.44,137.56,139.2,1083462.0,126.1514,127.4401,125.7219,127.2208,1083462.0
2022-03-17 10:30:00,139.19,139.31,137.86,138.09,819056.0,127.2116,127.3213,125.9961,126.2063,819056.0
2022-03-17 11:00:00,138.07,138.81,137.9,138.52,598398.0,126.188,126.8643,126.0326,126.5993,598398.0
2022-03-17 11:30:00,138.51,138.99,138.33,138.71,617429.0,126.5901,127.0288,126.4256,126.7729,617429.0
2022-03-17 12:00:00,138.72,139.07,138.58,139.07,460959.0,126.7821,127.1019,126.6541,127.1019,460959.0
2022-03-17 12:30:00,139.06,139.17,138.82,139.14,418414.0,127.0928,127.1933,126.8735,127.1659,418414.0
2022-03-17 13:00:00,139.15,139.57,138.87,139.53,419401.0,127.1751,127.5589,126.9192,127.5224,419401.0
2022-03-17 13:30:00,139.53,140.09,139.22,139.78,665552.0,127.5224,128.0342,127.239,127.7508,665552.0
2022-03-17 14:00:00,139.8,140.07,139.6,139.66,536195.0,127.7691,128.0159,127.5863,127.6412,536195.0
2022-03-17 14:30:00,139.66,139.89,139.44,139.81,449857.0,127.6412,127.8514,127.4401,127.7783,449857.0
2022-03-17 15:00:00,139.8,139.97,139.4,139.91,647317.0,127.7691,127.9245,127.4036,127.8697,647317.0
2022-03-17 15:30:00,139.9,140.19,139.49,140.14,1692682.0,127.8605,128.1256,127.4858,128.0799,1692682.0
2022-03-18 09:30:00,140.19,140.85,138.73,139.53,3345586.0,128.1256,128.7288,126.7912,127.5224,3345586.0
2022-03-18 10:00:00,139.57,139.9,138.93,139.6,692602.0,127.5589,127.8605,126.974,127.5863,692602.0
2022-03-18 10:30:00,139.6,139.61,138.46,138.88,705921.0,127.5863,127.5955,126.5444,126.9283,705921.0
2022-03-18 11:00:00,138.94,139.09,138.57,139.06,602336.0,126.9831,127.1202,126.645,127.0928,602336.0
2022-03-18 11:30:00,139.08,139.56,139.02,139.16,395178.0,127.1111,127.5498,127.0563,127.1842,395178.0
2022-03-18 12:00:00,139.16,139.65,139.05,139.63,370700.0,127.1842,127.632,127.0837,127.6138,370700.0
2022-03-18 12:30:00,139.62,139.98,139.5,139.96,397994.0,127.6046,127.9336,127.4949,127.9154,397994.0
2022-03-18 13:00:00,139.97,140.39,139.83,140.39,402555.0,127.9245,128.3084,127.7965,128.3084,402555.0
2022-03-18 13:30:00,140.38,140.44,140.05,140.28,365701.0,128.2992,128.3541,127.9976,128.2078,365701.0
2022-03-18 14:00:00,140.29,140.38,139.98,140.23,373842.0,128.217,128.2992,127.9336,128.1621,373842.0
2022-03-18 14:30:00,140.24,140.34,140.04,140.18,350985.0,128.1713,128.2627,127.9885,128.1164,350985.0
2022-03-18 15:00:00,140.18,140.44,140.08,140.38,559047.0,128.1164,128.3541,128.025,128.2992,559047.0
2022-03-18 15:30:00,140.39,140.58,140.0,140.09,1475206.0,128.3084,128.482,127.9519,128.0342,1475206.0
2022-03-21 09:30:00,140.36,140.76,138.74,139.72,1310619.0,128.2809,128.6465,126.8003,127.696,1310619.0
2022-03-21 10:00:00,139.71,140.0,139.26,139.41,696256.0,127.6869,127.9519,127.2756,127.4127,696256.0
2022-03-21 10:30:00,139.4,139.72,139.17,139.65,549402.0,127.4036,127.696,127.1933,127.632,549402.0
2022-03-21 11:00:00,139.67,139.81,139.02,139.53,562908.0,127.6503,127.7783,127.0563,127.5224,562908.0
2022-03-21 11:30:00,139.54,139.71,138.96,139.14,578490.0,127.5315,127.6869,127.0014,127.1659,578490.0
2022-03-21 12:00:00,139.15,139.97,139.03,139.83,368137.0,127.1751,127.9245,127.0654,127.7965,368137.0
2022-03-21 12:30:00,139.83,139.87,139.08,139.17,355644.0,127.7965,127.8331,127.1111,127.1933,355644.0
2022-03-21 13:00:00,139.17,139.23,138.75,139.08,493142.0,127.1933,127.2482,126.8095,127.1111,493142.0
2022-03-21 13:30:00,139.08,139.31,138.86,138.97,365737.0,127.1111,127.3213,126.91,127.0106,365737.0
2022-03-21 14:00:00,138.96,139.34,138.9,139.28,465225.0,127.0014,127.3487,126.9466,127.2939,465225.0
2022-03-21 14:30:00,139.29,139.44,138.73,138.78,372161.0,127.303,127.4401,126.7912,126.8369,372161.0
2022-03-21 15:00:00,138.78,139.43,138.74,139.43,359635.0,126.8369,127.431,126.8003,127.431,359635.0
2022-03-21 15:30:00,139.45,139.78,139.01,139.66,967853.0,127.4492,127.7508,127.0471,127.6412,967853.0
2022-03-22 09:30:00,142.27,143.93,141.72,143.62,1770107.0,130.0266,131.5437,129.5239,131.2604,1770107.0
2022-03-22 10:00:00,143.64,143.89,143.07,143.5,771237.0,131.2787,131.5072,130.7577,131.1507,771237.0
2022-03-22 10:30:00,143.52,143.84,143.01,143.18,737382.0,131.169,131.4615,130.7029,130.8583,737382.0
2022-03-22 11:00:00,143.21,143.21,142.85,143.02,483909.0,130.8857,130.8857,130.5567,130.712,483909.0
2022-03-22 11:30:00,143.0,143.26,142.7,142.93,509261.0,130.6937,130.9314,130.4196,130.6298,509261.0
2022-03-22 12:00:00,142.94,143.12,142.61,142.79,475269.0,130.6389,130.8034,130.3373,130.5018,475269.0
2022-03-22 12:30:00,142.79,143.24,142.56,143.17,461280.0,130.5018,130.9131,130.2916,130.8491,461280.0
2022-03-22 13:00:00,143.17,143.58,143.12,143.23,286313.0,130.8491,131.2238,130.8034,130.9039,286313.0
2022-03-22 13:30:00,143.23,143.42,142.78,142.94,358836.0,130.9039,131.0776,130.4927,130.6389,358836.0
2022-03-22 14:00:00,142.94,142.99,142.21,142.26,477828.0,130.6389,130.6846,129.9717,130.0174,477828.0
2022-03-22 14:30:00,142.26,142.43,141.97,142.31,505164.0,130.0174,130.1728,129.7524,130.0631,505164.0
2022-03-22 15:00:00,142.3,142.39,142.06,142.35,578519.0,130.054,130.1362,129.8346,130.0997,578519.0
2022-03-22 15:30:00,142.36,142.87,142.2,142.69,1338949.0,130.1088,130.5749,129.9626,130.4104,1338949.0
2022-03-23 09:30:00,140.98,141.46,140.38,140.96,844940.0,128.8476,129.2863,128.2992,128.8293,844940.0
2022-03-23 10:00:00,140.95,141.59,140.87,141.36,444836.0,128.8202,129.4051,128.747,129.1949,444836.0
2022-03-23 10:30:00,141.34,141.57,141.01,141.26,410934.0,129.1766,129.3868,128.875,129.1035,410934.0
2022-03-23 11:00:00,141.24,141.46,140.99,141.24,388421.0,129.0852,129.2863,128.8567,129.0852,388421.0
2022-03-23 11:30:00,141.26,141.26,140.51,140.56,447670.0,129.1035,129.1035,128.418,128.4637,447670.0
2022-03-23 12:00:00,140.56,140.95,140.51,140.66,408028.0,128.4637,128.8202,128.418,128.5551,408028.0
2022-03-23 12:30:00,140.64,140.84,139.99,140.09,469585.0,128.5368,128.7196,127.9428,128.0342,469585.0
2022-03-23 13:00:00,140.09,140.11,139.57,139.59,517555.0,128.0342,128.0524,127.5589,127.5772,517555.0
2022-03-23 13:30:00,139.58,139.8,139.19,139.8,503349.0,127.5681,127.7691,127.2116,127.7691,503349.0
2022-03-23 14:00:00,139.82,140.12,139.57,140.09,371855.0,127.7874,128.0616,127.5589,128.0342,371855.0
2022-03-23 14:30:00,140.09,140.28,139.98,140.04,303104.0,128.0342,128.2078,127.9336,127.9885,303104.0
2022-03-23 15:00:00,140.07,140.34,140.0,140.33,269974.0,128.0159,128.2627,127.9519,128.2535,269974.0
2022-03-23 15:30:00,140.32,140.42,139.72,139.75,899348.0,128.2444,128.3358,127.696,127.7234,899348.0
2022-03-24 09:30:00,140.3,140.48,139.11,139.98,843819.0,128.2261,128.3906,127.1385,127.9336,843819.0
2022-03-24 10:00:00,139.97,140.33,139.91,140.03,371312.0,127.9245,128.2535,127.8697,127.9793,371312.0
2022-03-24 10:30:00,140.02,140.5,139.79,139.88,439176.0,127.9702,128.4089,127.76,127.8422,439176.0
2022-03-24 11:00:00,139.89,140.39,139.81,140.3,406949.0,127.8514,128.3084,127.7783,128.2261,406949.0
2022-03-24 11:30:00,140.32,140.56,140.1,140.35,381269.0,128.2444,128.4637,128.0433,128.2718,381269.0
2022-03-24 12:00:00,140.35,140.43,140.03,140.18,228958.0,128.2718,128.3449,127.9793,128.1164,228958.0
2022-03-24 12:30:00,140.17,140.18,139.96,139.98,251249.0,128.1073,128.1164,127.9154,127.9336,251249.0
2022-03-24 13:00:00,139.98,140.13,139.96,140.05,290098.0,127.9336,128.0707,127.9154,127.9976,290098.0
2022-03-24 13:30:00,140.04,140.1,139.97,140.01,253896.0,127.9885,128.0433,127.9245,127.9611,253896.0
2022-03-24 14:00:00,140.01,140.18,139.95,139.99,324197.0,127.9611,128.1164,127.9062,127.9428,324197.0
2022-03-24 14:30:00,140.0,140.13,139.91,140.08,432014.0,127.9519,128.0707,127.8697,128.025,432014.0
2022-03-24 15:00:00,140.07,140.51,139.91,140.46,363542.0,128.0159,128.418,127.8697,128.3723,363542.0
2022-03-24 15:30:00,140.48,140.71,140.32,140.68,726028.0,128.3906,128.6008,128.2444,128.5734,726028.0
2022-03-25 09:30:00,141.09,142.49,140.8,142.01,673842.0,128.9481,130.2276,128.6831,129.7889,673842.0
2022-03-25 10:00:00,141.97,142.5,141.54,142.15,325847.0,129.7524,130.2368,129.3594,129.9169,325847.0
2022-03-25 10:30:00,142.16,143.05,142.03,142.94,468909.0,129.926,130.7394,129.8072,130.6389,468909.0
2022-03-25 11:00:00,142.95,143.18,141.56,141.75,473838.0,130.648,130.8583,129.3777,129.5513,473838.0
2022-03-25 11:30:00,141.71,142.17,141.56,141.8,328837.0,129.5148,129.9352,129.3777,129.597,328837.0
2022-03-25 12:00:00,141.8,142.09,141.7,141.75,217510.0,129.597,129.8621,129.5056,129.5513,217510.0
2022-03-25 12:30:00,141.73,141.73,141.18,141.37,369688.0,129.533,129.533,129.0304,129.204,369688.0
2022-03-25 13:00:00,141.37,141.49,141.1,141.26,300796.0,129.204,129.3137,128.9573,129.1035,300796.0
2022-03-25 13:30:00,141.28,141.68,141.27,141.64,173859.0,129.1218,129.4873,129.1126,129.4508,173859.0
2022-03-25 14:00:00,141.65,141.83,141.48,141.58,280620.0,129.4599,129.6244,129.3046,129.3959,280620.0
2022-03-25 14:30:00,141.59,141.67,141.39,141.44,206237.0,129.4051,129.4782,129.2223,129.268,206237.0
2022-03-25 15:00:00,141.45,141.46,141.17,141.19,279511.0,129.2771,129.2863,129.0212,129.0395,279511.0
2022-03-25 15:30:00,141.21,141.93,141.2,141.91,737251.0,129.0578,129.7158,129.0486,129.6975,737251.0
2022-03-28 09:30:00,140.0,140.76,137.89,139.35,1822331.0,127.9519,128.6465,126.0235,127.3579,1822331.0
2022-03-28 10:00:00,139.33,139.7,138.88,139.62,664258.0,127.3396,127.6777,126.9283,127.6046,664258.0
2022-03-28 10:30:00,139.62,139.65,138.78,138.83,665705.0,127.6046,127.632,126.8369,126.8826,665705.0
2022-03-28 11:00:00,138.83,139.23,138.54,138.97,633144.0,126.8826,127.2482,126.6176,127.0106,633144.0
2022-03-28 11:30:00,138.99,139.07,138.47,138.74,455296.0,127.0288,127.1019,126.5536,126.8003,455296.0
2022-03-28 12:00:00,138.74,139.09,138.53,139.0,292148.0,126.8003,127.1202,126.6084,127.038,292148.0
2022-03-28 12:30:00,138.98,139.47,138.91,139.42,262519.0,127.0197,127.4675,126.9557,127.4218,262519.0
2022-03-28 13:00:00,139.44,139.52,139.25,139.43,239446.0,127.4401,127.5132,127.2665,127.431,239446.0
2022-03-28 13:30:00,139.44,139.57,139.32,139.51,208187.0,127.4401,127.5589,127.3304,127.5041,208187.0
2022-03-28 14:00:00,139.5,139.76,139.45,139.71,272945.0,127.4949,127.7326,127.4492,127.6869,272945.0
2022-03-28 14:30:00,139.7,140.29,139.65,140.29,337229.0,127.6777,128.217,127.632,128.217,337229.0
2022-03-28 15:00:00,140.29,140.43,140.01,140.39,302049.0,128.217,128.3449,127.9611,128.3084,302049.0
2022-03-28 15:30:00,140.4,140.97,140.29,140.86,808605.0,128.3175,128.8384,128.217,128.7379,808605.0
2022-03-29 09:30:00,143.35,143.6,140.88,140.92,1161336.0,131.0136,131.2421,128.7562,128.7927,1161336.0
2022-03-29 10:00:00,140.94,141.33,140.24,140.98,922819.0,128.811,129.1675,128.1713,128.8476,922819.0
2022-03-29 10:30:00,140.97,141.78,140.86,141.73,512442.0,128.8384,129.5787,128.7379,129.533,512442.0
2022-03-29 11:00:00,141.74,141.89,141.34,141.67,394736.0,129.5422,129.6793,129.1766,129.4782,394736.0
2022-03-29 11:30:00,141.64,141.9,141.54,141.81,394385.0,129.4508,129.6884,129.3594,129.6062,394385.0
2022-03-29 12:00:00,141.81,141.89,141.26,141.29,305094.0,129.6062,129.6793,129.1035,129.1309,305094.0
2022-03-29 12:30:00,141.26,141.27,140.67,140.74,318533.0,129.1035,129.1126,128.5643,128.6282,318533.0
2022-03-29 13:00:00,140.77,140.77,140.37,140.5,326755.0,128.6557,128.6557,128.2901,128.4089,326755.0
2022-03-29 13:30:00,140.52,140.95,140.42,140.77,257374.0,128.4272,128.8202,128.3358,128.6557,257374.0
2022-03-29 14:00:00,140.77,140.89,140.59,140.88,277760.0,128.6557,128.7653,128.4911,128.7562,277760.0
2022-03-29 14:30:00,140.87,141.22,140.77,140.9,342346.0,128.747,129.0669,128.6557,128.7745,342346.0
2022-03-29 15:00:00,140.91,141.24,140.84,141.23,414771.0,128.7836,129.0852,128.7196,129.0761,414771.0
2022-03-29 15:30:00,141.24,141.57,140.95,141.23,957265.0,129.0852,129.3868,128.8202,129.0761,957265.0
2022-03-30 09:30:00,141.9,142.11,141.03,142.04,898993.0,129.6884,129.8803,128.8933,129.8164,898993.0
2022-03-30 10:00:00,142.02,142.12,140.91,140.99,489167.0,129.7981,129.8895,128.7836,128.8567,489167.0
2022-03-30 10:30:00,141.02,141.41,140.85,141.15,352728.0,128.8841,129.2406,128.7288,129.0029,352728.0
2022-03-30 11:00:00,141.14,141.14,140.43,140.87,389341.0,128.9938,128.9938,128.3449,128.747,389341.0
2022-03-30 11:30:00,140.85,140.94,140.45,140.68,276155.0,128.7288,128.811,128.3632,128.5734,276155.0
2022-03-30 12:00:00,140.68,140.83,140.34,140.7,286041.0,128.5734,128.7105,128.2627,128.5917,286041.0
2022-03-30 12:30:00,140.69,140.93,140.57,140.65,263039.0,128.5825,128.8019,128.4729,128.546,263039.0
2022-03-30 13:00:00,140.66,140.66,140.24,140.31,248896.0,128.5551,128.5551,128.1713,128.2352,248896.0
2022-03-30 13:30:00,140.31,140.34,139.93,140.03,351942.0,128.2352,128.2627,127.8879,127.9793,351942.0
2022-03-30 14:00:00,140.02,140.36,139.98,140.08,259542.0,127.9702,128.2809,127.9336,128.025,259542.0
2022-03-30 14:30:00,140.07,140.29,139.97,140.0,252870.0,128.0159,128.217,127.9245,127.9519,252870.0
2022-03-30 15:00:00,139.99,140.16,139.91,140.11,389272.0,127.9428,128.0981,127.8697,128.0524,389272.0
2022-03-30 15:30:00,140.09,140.57,139.97,140.54,812255.0,128.0342,128.4729,127.9245,128.4454,812255.0
2022-03-31 09:30:00,139.83,140.35,139.41,139.87,849181.0,127.7965,128.2718,127.4127,127.8331,849181.0
2022-03-31 10:00:00,139.84,139.87,138.99,139.23,585085.0,127.8057,127.8331,127.0288,127.2482,585085.0
2022-03-31 10:30:00,139.22,139.46,138.97,139.36,522323.0,127.239,127.4584,127.0106,127.367,522323.0
2022-03-31 11:00:00,139.32,139.56,139.02,139.03,383135.0,127.3304,127.5498,127.0563,127.0654,383135.0
2022-03-31 11:30:00,139.02,139.03,138.42,138.59,670714.0,127.0563,127.0654,126.5079,126.6633,670714.0
2022-03-31 12:00:00,138.57,138.7,137.87,137.93,605159.0,126.645,126.7638,126.0052,126.0601,605159.0
2022-03-31 12:30:00,137.91,138.17,137.86,138.08,409451.0,126.0418,126.2794,125.9961,126.1971,409451.0
2022-03-31 13:00:00,138.07,138.11,137.73,137.84,373798.0,126.188,126.2246,125.8773,125.9778,373798.0
2022-03-31 13:30:00,137.85,138.33,137.78,138.07,401647.0,125.9869,126.4256,125.923,126.188,401647.0
2022-03-31 14:00:00,138.06,138.08,137.71,137.71,382059.0,126.1789,126.1971,125.859,125.859,382059.0
2022-03-31 14:30:00,137.71,137.79,137.22,137.79,674787.0,125.859,125.9321,125.4112,125.9321,674787.0
2022-03-31 15:00:00,137.79,137.93,137.32,137.39,565953.0,125.9321,126.0601,125.5026,125.5665,565953.0
2022-03-31 15:30:00,137.41,137.48,136.26,136.31,2760122.0,125.5848,125.6488,124.5338,124.5795,2760122.0
2022-04-01 09:30:00,137.4,137.41,135.53,135.97,1376652.0,125.5757,125.5848,123.8666,124.2687,1376652.0
2022-04-01 10:00:00,135.96,136.34,134.17,134.3,1346820.0,124.2596,124.6069,122.6236,122.7424,1346820.0
2022-04-01 10:30:00,134.28,134.85,133.8,134.48,983110.0,122.7242,123.2451,122.2855,122.907,983110.0
2022-04-01 11:00:00,134.47,135.59,134.46,135.45,738949.0,122.8978,123.9214,122.8887,123.7935,738949.0
2022-04-01 11:30:00,135.42,135.52,134.87,134.94,517535.0,123.7661,123.8575,123.2634,123.3274,517535.0
2022-04-01 12:00:00,134.95,135.33,134.63,135.32,417854.0,123.3365,123.6838,123.044,123.6747,417854.0
2022-04-01 12:30:00,135.32,135.32,134.69,134.98,552733.0,123.6747,123.6747,123.0989,123.3639,552733.0
2022-04-01 13:00:00,134.97,135.03,134.09,134.4,554546.0,123.3548,123.4096,122.5505,122.8338,554546.0
2022-04-01 13:30:00,134.4,135.03,134.32,134.99,396313.0,122.8338,123.4096,122.7607,123.3731,396313.0
2022-04-01 14:00:00,134.97,135.63,134.94,135.61,371116.0,123.3548,123.958,123.3274,123.9397,371116.0
2022-04-01 14:30:00,135.61,135.86,135.13,135.18,450610.0,123.9397,124.1682,123.501,123.5467,450610.0
2022-04-01 15:00:00,135.17,135.42,134.76,134.94,561112.0,123.5376,123.7661,123.1629,123.3274,561112.0
2022-04-01 15:30:00,134.95,135.5,134.59,135.31,1755547.0,123.3365,123.8392,123.0075,123.6655,1755547.0
2022-04-04 09:30:00,134.12,135.65,132.89,135.37,1741512.0,122.5779,123.9763,121.4538,123.7204,1741512.0
2022-04-04 10:00:00,135.37,136.94,135.11,136.72,837387.0,123.7204,125.1553,123.4827,124.9542,837387.0
2022-04-04 10:30:00,136.76,136.89,135.53,135.56,797932.0,124.9907,125.1096,123.8666,123.894,797932.0
2022-04-04 11:00:00,135.55,135.61,135.16,135.28,502335.0,123.8849,123.9397,123.5284,123.6381,502335.0
2022-04-04 11:30:00,135.26,135.54,135.09,135.45,637734.0,123.6198,123.8757,123.4645,123.7935,637734.0
2022-04-04 12:00:00,135.45,135.73,135.18,135.45,480777.0,123.7935,124.0494,123.5467,123.7935,480777.0
2022-04-04 12:30:00,135.44,135.86,135.26,135.8,547758.0,123.7843,124.1682,123.6198,124.1134,547758.0
2022-04-04 13:00:00,135.79,135.85,135.46,135.51,586150.0,124.1042,124.1591,123.8026,123.8483,586150.0
2022-04-04 13:30:00,135.51,135.9,135.47,135.68,534395.0,123.8483,124.2048,123.8118,124.0037,534395.0
2022-04-04 14:00:00,135.68,136.14,135.62,135.88,772146.0,124.0037,124.4241,123.9488,124.1865,772146.0
2022-04-04 14:30:00,135.88,136.23,135.85,136.08,469938.0,124.1865,124.5064,124.1591,124.3693,469938.0
2022-04-04 15:00:00,136.07,136.35,136.0,136.13,535767.0,124.3601,124.616,124.2961,124.415,535767.0
2022-04-04 15:30:00,136.12,136.12,135.61,135.98,1378097.0,124.4058,124.4058,123.9397,124.2779,1378097.0
2022-04-05 09:30:00,134.07,135.03,133.75,134.6,1585998.0,123.4512,124.3351,123.1565,123.9392,1585998.0
2022-04-05 10:00:00,134.6,135.4,134.16,134.29,800747.0,123.9392,124.6758,123.5341,123.6538,800747.0
2022-04-05 10:30:00,134.29,134.94,133.92,134.41,673957.0,123.6538,124.2523,123.3131,123.7643,673957.0
2022-04-05 11:00:00,134.42,134.45,134.07,134.34,364853.0,123.7735,123.8011,123.4512,123.6998,364853.0
2022-04-05 11:30:00,134.34,134.55,134.02,134.09,419901.0,123.6998,123.8932,123.4051,123.4696,419901.0
2022-04-05 12:00:00,134.09,134.42,133.6,133.62,443209.0,123.4696,123.7735,123.0184,123.0368,443209.0
2022-04-05 12:30:00,133.61,134.05,133.58,134.02,343037.0,123.0276,123.4328,123.0,123.4051,343037.0
2022-04-05 13:00:00,133.98,134.33,133.94,134.1,330504.0,123.3683,123.6906,123.3315,123.4788,330504.0
2022-04-05 13:30:00,134.09,134.13,133.9,134.08,251015.0,123.4696,123.5064,123.2946,123.4604,251015.0
2022-04-05 14:00:00,134.08,134.1,133.84,133.85,335540.0,123.4604,123.4788,123.2394,123.2486,335540.0
2022-04-05 14:30:00,133.85,134.01,133.68,133.73,371727.0,123.2486,123.3959,123.0921,123.1381,371727.0
2022-04-05 15:00:00,133.72,133.81,133.26,133.3,486399.0,123.1289,123.2118,122.7053,122.7422,486399.0
2022-04-05 15:30:00,133.3,133.41,133.01,133.38,1353039.0,122.7422,122.8435,122.4751,122.8158,1353039.0
2022-04-06 09:30:00,131.58,132.56,131.42,131.72,1539376.0,121.1584,122.0608,121.0111,121.2873,1539376.0
2022-04-06 10:00:00,131.74,131.86,131.04,131.49,827900.0,121.3057,121.4162,120.6612,121.0755,827900.0
2022-04-06 10:30:00,131.47,131.95,131.34,131.44,538155.0,121.0571,121.4991,120.9374,121.0295,538155.0
2022-04-06 11:00:00,131.44,131.74,131.26,131.52,480868.0,121.0295,121.3057,120.8637,121.1032,480868.0
2022-04-06 11:30:00,131.54,131.71,131.02,131.39,423163.0,121.1216,121.2781,120.6428,120.9834,423163.0
2022-04-06 12:00:00,131.38,131.53,131.06,131.43,387014.0,120.9742,121.1124,120.6796,121.0203,387014.0
2022-04-06 12:30:00,131.42,131.83,131.39,131.61,336229.0,121.0111,121.3886,120.9834,121.186,336229.0
2022-04-06 13:00:00,131.59,131.86,131.51,131.61,235567.0,121.1676,121.4162,121.0939,121.186,235567.0
2022-04-06 13:30:00,131.6,131.65,131.29,131.36,386610.0,121.1768,121.2229,120.8914,120.9558,386610.0
2022-04-06 14:00:00,131.38,132.0,130.96,131.21,568789.0,120.9742,121.5451,120.5875,120.8177,568789.0
2022-04-06 14:30:00,131.2,131.93,131.12,131.81,434659.0,120.8085,121.4807,120.7348,121.3702,434659.0
2022-04-06 15:00:00,131.82,132.0,131.05,131.08,752839.0,121.3794,121.5451,120.6704,120.698,752839.0
2022-04-06 15:30:00,131.08,131.84,131.02,131.54,1378127.0,120.698,121.3978,120.6428,121.1216,1378127.0
2022-04-07 09:30:00,130.95,131.69,129.47,129.59,1270423.0,120.5783,121.2597,119.2155,119.326,1270423.0
2022-04-07 10:00:00,129.56,129.61,128.77,128.81,977465.0,119.2984,119.3444,118.571,118.6078,977465.0
2022-04-07 10:30:00,128.81,129.49,128.73,128.83,699854.0,118.6078,119.2339,118.5341,118.6262,699854.0
2022-04-07 11:00:00,128.86,129.3,128.86,129.11,439763.0,118.6538,119.059,118.6538,118.884,439763.0
2022-04-07 11:30:00,129.15,129.43,128.76,129.2,467314.0,118.9209,119.1787,118.5618,118.9669,467314.0
2022-04-07 12:00:00,129.18,129.41,129.01,129.27,283471.0,118.9485,119.1603,118.792,119.0314,283471.0
2022-04-07 12:30:00,129.24,129.42,128.94,129.31,345912.0,119.0037,119.1695,118.7275,119.0682,345912.0
2022-04-07 13:00:00,129.3,130.34,129.27,130.3,458528.0,119.059,120.0166,119.0314,119.9798,458528.0
2022-04-07 13:30:00,130.32,130.61,130.05,130.55,374454.0,119.9982,120.2652,119.7496,120.21,374454.0
2022-04-07 14:00:00,130.54,130.92,130.49,130.65,434250.0,120.2008,120.5507,120.1547,120.3021,434250.0
2022-04-07 14:30:00,130.63,131.5,130.59,131.4,598738.0,120.2836,121.0847,120.2468,120.9927,598738.0
2022-04-07 15:00:00,131.39,131.81,131.07,131.21,642514.0,120.9834,121.3702,120.6888,120.8177,642514.0
2022-04-07 15:30:00,131.21,131.92,131.01,131.15,1397198.0,120.8177,121.4715,120.6335,120.7625,1397198.0
2022-04-08 09:30:00,131.67,132.53,131.49,131.91,1123113.0,121.2413,122.0332,121.0755,121.4623,1123113.0
2022-04-08 10:00:00,131.89,132.77,131.66,132.66,1152294.0,121.4438,122.2541,121.2321,122.1529,1152294.0
2022-04-08 10:30:00,132.66,132.95,132.21,132.94,584018.0,122.1529,122.4199,121.7385,122.4107,584018.0
2022-04-08 11:00:00,132.9,133.15,132.78,132.98,368605.0,122.3739,122.6041,122.2634,122.4475,368605.0
2022-04-08 11:30:00,133.0,133.19,132.83,133.03,356576.0,122.4659,122.6409,122.3094,122.4936,356576.0
2022-04-08 12:00:00,133.03,133.82,132.9,133.68,438921.0,122.4936,123.221,122.3739,123.0921,438921.0
2022-04-08 12:30:00,133.67,133.67,133.3,133.53,481204.0,123.0829,123.0829,122.7422,122.954,481204.0
2022-04-08 13:00:00,133.53,133.55,133.12,133.25,293486.0,122.954,122.9724,122.5764,122.6961,293486.0
2022-04-08 13:30:00,133.25,133.4,133.06,133.33,394245.0,122.6961,122.8343,122.5212,122.7698,394245.0
2022-04-08 14:00:00,133.32,133.58,133.06,133.14,565383.0,122.7606,123.0,122.5212,122.5948,565383.0
2022-04-08 14:30:00,133.16,133.66,133.06,133.52,388992.0,122.6133,123.0737,122.5212,122.9447,388992.0
2022-04-08 15:00:00,133.5,133.87,133.32,133.87,480499.0,122.9263,123.267,122.7606,123.267,480499.0
2022-04-08 15:30:00,133.88,133.9,133.22,133.53,1191437.0,123.2762,123.2946,122.6685,122.954,1191437.0
2022-04-11 09:30:00,133.0,134.82,132.57,134.74,1413759.0,122.4659,124.1418,122.07,124.0681,1413759.0
2022-04-11 10:00:00,134.71,134.9,133.87,134.5,607053.0,124.0405,124.2154,123.267,123.8471,607053.0
2022-04-11 10:30:00,134.5,134.54,133.73,133.86,451010.0,123.8471,123.884,123.1381,123.2578,451010.0
2022-04-11 11:00:00,133.83,133.92,133.21,133.57,492215.0,123.2302,123.3131,122.6593,122.9908,492215.0
2022-04-11 11:30:00,133.55,133.94,133.52,133.75,389149.0,122.9724,123.3315,122.9447,123.1565,389149.0
2022-04-11 12:00:00,133.74,134.04,133.66,133.81,273364.0,123.1473,123.4236,123.0737,123.2118,273364.0
2022-04-11 12:30:00,133.81,133.82,133.12,133.34,252746.0,123.2118,123.221,122.5764,122.779,252746.0
2022-04-11 13:00:00,133.34,133.63,133.19,133.26,195274.0,122.779,123.046,122.6409,122.7053,195274.0
2022-04-11 13:30:00,133.25,133.74,133.23,133.71,254861.0,122.6961,123.1473,122.6777,123.1197,254861.0
2022-04-11 14:00:00,133.71,133.74,133.05,133.4,304835.0,123.1197,123.1473,122.512,122.8343,304835.0
2022-04-11 14:30:00,133.4,133.8,133.31,133.76,386139.0,122.8343,123.2026,122.7514,123.1657,386139.0
2022-04-11 15:00:00,133.78,133.96,133.33,133.41,480769.0,123.1842,123.3499,122.7698,122.8435,480769.0
2022-04-11 15:30:00,133.39,133.62,132.82,133.03,1154763.0,122.825,123.0368,122.3002,122.4936,1154763.0
2022-04-12 09:30:00,132.14,134.58,131.61,134.46,1396130.0,121.674,123.9208,121.186,123.8103,1396130.0
2022-04-12 10:00:00,134.48,134.49,133.33,133.37,465331.0,123.8287,123.8379,122.7698,122.8066,465331.0
2022-04-12 10:30:00,133.38,133.46,132.96,133.19,521708.0,122.8158,122.8895,122.4291,122.6409,521708.0
2022-04-12 11:00:00,133.19,133.44,132.91,133.35,390479.0,122.6409,122.8711,122.3831,122.7882,390479.0
2022-04-12 11:30:00,133.35,133.45,133.03,133.06,301480.0,122.7882,122.8803,122.4936,122.5212,301480.0
2022-04-12 12:00:00,133.06,133.06,132.55,132.63,401717.0,122.5212,122.5212,122.0516,122.1252,401717.0
2022-04-12 12:30:00,132.63,132.72,132.23,132.52,533006.0,122.1252,122.2081,121.7569,122.0239,533006.0
2022-04-12 13:00:00,132.53,132.71,132.24,132.4,404521.0,122.0332,122.1989,121.7661,121.9135,404521.0
2022-04-12 13:30:00,132.39,132.4,131.24,131.5,516347.0,121.9042,121.9135,120.8453,121.0847,516347.0
2022-04-12 14:00:00,131.5,131.81,131.22,131.42,479654.0,121.0847,121.3702,120.8269,121.0111,479654.0
2022-04-12 14:30:00,131.41,131.79,131.17,131.44,462492.0,121.0019,121.3518,120.7809,121.0295,462492.0
2022-04-12 15:00:00,131.45,131.51,130.7,131.0,763536.0,121.0387,121.0939,120.3481,120.6243,763536.0
2022-04-12 15:30:00,131.0,131.8,130.91,131.46,1649253.0,120.6243,121.361,120.5415,121.0479,1649253.0
2022-04-13 09:30:00,126.94,129.22,126.01,128.23,4930702.0,116.8859,118.9853,116.0296,118.0737,4930702.0
2022-04-13 10:00:00,128.19,129.25,127.01,127.04,2471154.0,118.0369,119.0129,116.9504,116.978,2471154.0
2022-04-13 10:30:00,127.05,127.88,126.88,127.29,1472890.0,116.9872,117.7515,116.8307,117.2082,1472890.0
2022-04-13 11:00:00,127.29,128.37,126.65,128.36,1715935.0,117.2082,118.2026,116.6189,118.1934,1715935.0
2022-04-13 11:30:00,128.36,128.6,127.6,127.7,1225824.0,118.1934,118.4144,117.4936,117.5857,1225824.0
2022-04-13 12:00:00,127.69,127.99,127.07,127.15,1506982.0,117.5765,117.8527,117.0056,117.0793,1506982.0
2022-04-13 12:30:00,127.15,127.2,126.81,126.91,1157104.0,117.0793,117.1253,116.7662,116.8583,1157104.0
2022-04-13 13:00:00,126.91,127.52,126.9,127.2,932390.0,116.8583,117.42,116.8491,117.1253,932390.0
2022-04-13 13:30:00,127.22,127.58,127.15,127.45,711496.0,117.1437,117.4752,117.0793,117.3555,711496.0
2022-04-13 14:00:00,127.46,127.76,127.06,127.06,819620.0,117.3647,117.641,116.9964,116.9964,819620.0
2022-04-13 14:30:00,127.08,127.41,127.04,127.08,763902.0,117.0148,117.3187,116.978,117.0148,763902.0
2022-04-13 15:00:00,127.11,127.34,126.93,127.05,1273677.0,117.0424,117.2542,116.8767,116.9872,1273677.0
2022-04-13 15:30:00,127.06,127.5,126.92,127.21,3426347.0,116.9964,117.4016,116.8675,117.1345,3426347.0
2022-04-14 09:30:00,126.51,128.3,126.22,126.31,2287634.0,116.49,118.1382,116.2229,116.3058,2287634.0
2022-04-14 10:00:00,126.34,127.09,125.91,126.55,1854641.0,116.3334,117.024,115.9375,116.5268,1854641.0
2022-04-14 10:30:00,126.56,127.27,125.97,126.06,1210185.0,116.536,117.1898,115.9927,116.0756,1210185.0
2022-04-14 11:00:00,126.04,127.25,125.96,126.99,681559.0,116.0572,117.1714,115.9835,116.9319,681559.0
2022-04-14 11:30:00,126.98,127.11,126.07,126.23,554049.0,116.9227,117.0424,116.0848,116.2321,554049.0
2022-04-14 12:00:00,126.21,126.23,125.89,125.92,699802.0,116.2137,116.2321,115.9191,115.9467,699802.0
2022-04-14 12:30:00,125.92,125.94,125.02,125.45,923434.0,115.9467,115.9651,115.118,115.5139,923434.0
2022-04-14 13:00:00,125.46,125.63,125.3,125.6,422495.0,115.5231,115.6797,115.3758,115.652,422495.0
2022-04-14 13:30:00,125.6,125.63,125.19,125.34,664571.0,115.652,115.6797,115.2745,115.4126,664571.0
2022-04-14 14:00:00,125.34,125.96,125.33,125.96,574623.0,115.4126,115.9835,115.4034,115.9835,574623.0
2022-04-14 14:30:00,125.96,126.17,125.73,125.85,571041.0,115.9835,116.1769,115.7717,115.8822,571041.0
2022-04-14 15:00:00,125.86,126.29,125.78,126.23,732401.0,115.8914,116.2874,115.8178,116.2321,732401.0
2022-04-14 15:30:00,126.23,126.56,126.03,126.12,1535822.0,116.2321,116.536,116.048,116.1309,1535822.0
2022-04-18 09:30:00,125.67,128.18,125.54,126.98,1356314.0,115.7165,118.0277,115.5968,116.9227,1356314.0
2022-04-18 10:00:00,126.98,127.21,126.41,126.92,618420.0,116.9227,117.1345,116.3979,116.8675,618420.0
2022-04-18 10:30:00,126.96,127.74,126.95,127.6,490231.0,116.9043,117.6225,116.8951,117.4936,490231.0
2022-04-18 11:00:00,127.6,127.9,127.33,127.48,375707.0,117.4936,117.7699,117.245,117.3831,375707.0
2022-04-18 11:30:00,127.45,127.94,127.11,127.88,407059.0,117.3555,117.8067,117.0424,117.7515,407059.0
2022-04-18 12:00:00,127.87,127.94,127.39,127.52,360398.0,117.7422,117.8067,117.3003,117.42,360398.0
2022-04-18 12:30:00,127.51,128.09,127.4,127.96,335292.0,117.4108,117.9448,117.3095,117.8251,335292.0
2022-04-18 13:00:00,127.98,128.79,127.93,128.79,540775.0,117.8435,118.5894,117.7975,118.5894,540775.0
2022-04-18 13:30:00,128.78,129.24,128.77,128.85,704186.0,118.5802,119.0037,118.571,118.6446,704186.0
2022-04-18 14:00:00,128.88,129.11,128.57,128.57,344088.0,118.6723,118.884,118.3868,118.3868,344088.0
2022-04-18 14:30:00,128.58,129.03,128.58,128.66,343933.0,118.396,118.8104,118.396,118.4697,343933.0
2022-04-18 15:00:00,128.65,128.73,128.21,128.35,365362.0,118.4605,118.5341,118.0553,118.1842,365362.0
2022-04-18 15:30:00,128.34,128.63,128.08,128.5,1174903.0,118.175,118.4421,117.9356,118.3223,1174903.0
2022-04-19 09:30:00,128.45,130.44,128.23,130.19,1498486.0,118.2763,120.1087,118.0737,119.8785,1498486.0
2022-04-19 10:00:00,130.19,130.56,129.8,130.46,828149.0,119.8785,120.2192,119.5194,120.1271,828149.0
2022-04-19 10:30:00,130.46,131.09,130.37,130.61,907198.0,120.1271,120.7072,120.0442,120.2652,907198.0
2022-04-19 11:00:00,130.6,131.01,130.38,130.98,657117.0,120.256,120.6335,120.0534,120.6059,657117.0
2022-04-19 11:30:00,130.98,131.24,130.65,130.66,527190.0,120.6059,120.8453,120.3021,120.3113,527190.0
2022-04-19 12:00:00,130.64,130.74,130.39,130.44,817021.0,120.2929,120.3849,120.0627,120.1087,817021.0
2022-04-19 12:30:00,130.45,130.69,130.36,130.37,351653.0,120.1179,120.3389,120.035,120.0442,351653.0
2022-04-19 13:00:00,130.38,130.78,130.31,130.54,329721.0,120.0534,120.4218,119.989,120.2008,329721.0
2022-04-19 13:30:00,130.54,130.87,130.53,130.7,371999.0,120.2008,120.5046,120.1916,120.3481,371999.0
2022-04-19 14:00:00,130.69,130.76,130.32,130.6,365784.0,120.3389,120.4033,119.9982,120.256,365784.0
2022-04-19 14:30:00,130.6,130.72,130.49,130.68,350319.0,120.256,120.3665,120.1547,120.3297,350319.0
2022-04-19 15:00:00,130.66,131.18,130.64,131.1,700213.0,120.3113,120.7901,120.2929,120.7164,700213.0
2022-04-19 15:30:00,131.1,131.32,130.86,131.15,1757800.0,120.7164,120.919,120.4954,120.7625,1757800.0
2022-04-20 09:30:00,132.52,133.11,131.75,132.55,1332969.0,122.0239,122.5672,121.3149,122.0516,1332969.0
2022-04-20 10:00:00,132.5,132.62,131.78,132.56,687884.0,122.0055,122.116,121.3426,122.0608,687884.0
2022-04-20 10:30:00,132.56,133.45,132.36,133.44,823718.0,122.0608,122.8803,121.8766,122.8711,823718.0
2022-04-20 11:00:00,133.43,133.51,132.85,133.05,584393.0,122.8619,122.9355,122.3278,122.512,584393.0
2022-04-20 11:30:00,133.06,133.48,133.0,133.33,537541.0,122.5212,122.9079,122.4659,122.7698,537541.0
2022-04-20 12:00:00,133.34,133.37,132.64,132.67,321391.0,122.779,122.8066,122.1344,122.1621,321391.0
2022-04-20 12:30:00,132.66,133.0,132.61,132.65,316837.0,122.1529,122.4659,122.1068,122.1437,316837.0
2022-04-20 13:00:00,132.64,132.74,132.25,132.29,430451.0,122.1344,122.2265,121.7753,121.8122,430451.0
2022-04-20 13:30:00,132.28,132.75,132.27,132.66,295943.0,121.803,122.2357,121.7938,122.1529,295943.0
2022-04-20 14:00:00,132.65,132.66,131.99,132.0,363647.0,122.1437,122.1529,121.5359,121.5451,363647.0
2022-04-20 14:30:00,132.0,132.0,131.34,131.54,442449.0,121.5451,121.5451,120.9374,121.1216,442449.0
2022-04-20 15:00:00,131.54,132.03,131.53,131.95,373190.0,121.1216,121.5728,121.1124,121.4991,373190.0
2022-04-20 15:30:00,131.96,132.01,131.4,131.6,1032806.0,121.5083,121.5543,120.9927,121.1768,1032806.0
2022-04-21 09:30:00,132.22,132.81,131.66,132.16,881682.0,121.7477,122.291,121.2321,121.6925,881682.0
2022-04-21 10:00:00,132.16,132.51,131.9,132.31,453255.0,121.6925,122.0147,121.4531,121.8306,453255.0
2022-04-21 10:30:00,132.29,132.43,132.01,132.3,322826.0,121.8122,121.9411,121.5543,121.8214,322826.0
2022-04-21 11:00:00,132.29,132.39,131.97,132.08,456811.0,121.8122,121.9042,121.5175,121.6188,456811.0
2022-04-21 11:30:00,132.09,132.24,131.85,132.08,528367.0,121.628,121.7661,121.407,121.6188,528367.0
2022-04-21 12:00:00,132.09,132.19,131.72,131.72,504785.0,121.628,121.7201,121.2873,121.2873,504785.0
2022-04-21 12:30:00,131.73,131.86,131.32,131.53,315146.0,121.2965,121.4162,120.919,121.1124,315146.0
2022-04-21 13:00:00,131.49,131.78,131.17,131.75,333800.0,121.0755,121.3426,120.7809,121.3149,333800.0
2022-04-21 13:30:00,131.73,131.99,131.48,131.53,292788.0,121.2965,121.5359,121.0663,121.1124,292788.0
2022-04-21 14:00:00,131.52,131.54,130.98,131.01,435717.0,121.1032,121.1216,120.6059,120.6335,435717.0
2022-04-21 14:30:00,131.0,131.27,130.29,130.37,465085.0,120.6243,120.873,119.9706,120.0442,465085.0
2022-04-21 15:00:00,130.37,130.95,130.15,130.87,695108.0,120.0442,120.5783,119.8417,120.5046,695108.0
2022-04-21 15:30:00,130.86,131.0,129.96,130.51,1851276.0,120.4954,120.6243,119.6667,120.1731,1851276.0
2022-04-22 09:30:00,130.28,130.52,128.97,129.16,796797.0,119.9614,120.1824,118.7551,118.9301,796797.0
2022-04-22 10:00:00,129.2,129.97,129.15,129.47,588796.0,118.9669,119.6759,118.9209,119.2155,588796.0
2022-04-22 10:30:00,129.47,129.49,128.77,128.79,484500.0,119.2155,119.2339,118.571,118.5894,484500.0
2022-04-22 11:00:00,128.79,129.21,128.55,128.64,535870.0,118.5894,118.9761,118.3684,118.4513,535870.0
2022-04-22 11:30:00,128.66,128.7,128.01,128.09,531487.0,118.4697,118.5065,117.8712,117.9448,531487.0
2022-04-22 12:00:00,128.07,128.27,127.72,128.2,458752.0,117.9264,118.1106,117.6041,118.0461,458752.0
2022-04-22 12:30:00,128.19,128.49,128.13,128.17,272458.0,118.0369,118.3131,117.9817,118.0185,272458.0
2022-04-22 13:00:00,128.17,128.24,127.8,127.89,354784.0,118.0185,118.0829,117.6778,117.7607,354784.0
2022-04-22 13:30:00,127.88,127.95,127.39,127.49,445510.0,117.7515,117.8159,117.3003,117.3923,445510.0
2022-04-22 14:00:00,127.48,127.8,127.35,127.49,389446.0,117.3831,117.6778,117.2634,117.3923,389446.0
2022-04-22 14:30:00,127.49,127.57,127.0,127.25,404074.0,117.3923,117.466,116.9412,117.1714,404074.0
2022-04-22 15:00:00,127.24,127.81,127.03,127.75,736533.0,117.1621,117.687,116.9688,117.6318,736533.0
2022-04-22 15:30:00,127.79,128.27,126.68,126.85,1809275.0,117.6686,118.1106,116.6465,116.803,1809275.0
2022-04-25 09:30:00,126.01,126.23,124.25,124.39,1689459.0,116.0296,116.2321,114.409,114.5379,1689459.0
2022-04-25 10:00:00,124.41,125.2,124.03,124.71,908940.0,114.5563,115.2837,114.2064,114.8325,908940.0
2022-04-25 10:30:00,124.69,125.1,123.32,123.34,1184236.0,114.8141,115.1916,113.5526,113.571,1184236.0
2022-04-25 11:00:00,123.33,124.01,123.11,123.63,1022585.0,113.5618,114.188,113.3593,113.8381,1022585.0
2022-04-25 11:30:00,123.64,124.16,123.41,123.79,704362.0,113.8473,114.3261,113.6355,113.9854,704362.0
2022-04-25 12:00:00,123.78,124.72,123.48,124.41,681644.0,113.9762,114.8417,113.6999,114.5563,681644.0
2022-04-25 12:30:00,124.39,124.95,124.31,124.64,422155.0,114.5379,115.0535,114.4642,114.7681,422155.0
2022-04-25 13:00:00,124.65,125.19,124.22,124.99,507768.0,114.7773,115.2745,114.3813,115.0904,507768.0
2022-04-25 13:30:00,125.01,125.13,124.39,124.58,493590.0,115.1088,115.2193,114.5379,114.7128,493590.0
2022-04-25 14:00:00,124.59,125.78,124.42,125.72,518543.0,114.722,115.8178,114.5655,115.7625,518543.0
2022-04-25 14:30:00,125.73,126.17,125.56,125.97,529629.0,115.7717,116.1769,115.6152,115.9927,529629.0
2022-04-25 15:00:00,125.97,126.48,125.53,126.42,535718.0,115.9927,116.4623,115.5876,116.4071,535718.0
2022-04-25 15:30:00,126.41,127.12,126.36,126.8,1452939.0,116.3979,117.0516,116.3518,116.757,1452939.0
2022-04-26 09:30:00,124.77,126.27,124.28,126.2,1141792.0,114.8878,116.269,114.4366,116.2045,1141792.0
2022-04-26 10:00:00,126.18,126.41,125.25,125.71,904473.0,116.1861,116.3979,115.3298,115.7533,904473.0
2022-04-26 10:30:00,125.73,125.75,124.61,124.83,841770.0,115.7717,115.7902,114.7404,114.943,841770.0
2022-04-26 11:00:00,124.81,124.83,123.91,124.03,601503.0,114.9246,114.943,114.0959,114.2064,601503.0
2022-04-26 11:30:00,124.03,124.26,123.63,123.69,487389.0,114.2064,114.4182,113.8381,113.8933,487389.0
2022-04-26 12:00:00,123.68,124.27,123.47,124.24,577836.0,113.8841,114.4274,113.6907,114.3998,577836.0
2022-04-26 12:30:00,124.25,124.31,123.77,124.17,597111.0,114.409,114.4642,113.967,114.3353,597111.0
2022-04-26 13:00:00,124.19,124.19,123.18,123.18,552878.0,114.3537,114.3537,113.4237,113.4237,552878.0
2022-04-26 13:30:00,123.18,123.42,122.94,123.03,796458.0,113.4237,113.6447,113.2027,113.2856,796458.0
2022-04-26 14:00:00,123.01,123.77,122.92,123.71,729339.0,113.2672,113.967,113.1843,113.9117,729339.0
2022-04-26 14:30:00,123.71,123.89,123.3,123.78,616435.0,113.9117,114.0775,113.5342,113.9762,616435.0
2022-04-26 15:00:00,123.77,123.89,122.88,123.07,859300.0,113.967,114.0775,113.1475,113.3224,859300.0
2022-04-26 15:30:00,123.06,123.52,122.87,123.02,1986420.0,113.3132,113.7368,113.1383,113.2764,1986420.0
2022-04-27 09:30:00,122.33,123.56,121.9,122.84,1404048.0,112.641,113.7736,112.2451,113.1106,1404048.0
2022-04-27 10:00:00,122.85,123.44,122.09,122.33,925837.0,113.1198,113.6631,112.42,112.641,925837.0
2022-04-27 10:30:00,122.34,122.63,121.85,122.0,980099.0,112.6502,112.9173,112.1991,112.3372,980099.0
2022-04-27 11:00:00,122.0,122.56,121.57,122.52,837364.0,112.3372,112.8528,111.9412,112.816,837364.0
2022-04-27 11:30:00,122.53,122.88,122.2,122.5,691664.0,112.8252,113.1475,112.5213,112.7976,691664.0
2022-04-27 12:00:00,122.49,122.83,122.27,122.8,571609.0,112.7884,113.1014,112.5858,113.0738,571609.0
2022-04-27 12:30:00,122.8,123.04,122.52,122.77,468583.0,113.0738,113.2948,112.816,113.0462,468583.0
2022-04-27 13:00:00,122.79,122.86,122.23,122.58,514680.0,113.0646,113.1291,112.549,112.8712,514680.0
2022-04-27 13:30:00,122.59,122.77,122.17,122.6,414421.0,112.8804,113.0462,112.4937,112.8896,414421.0
2022-04-27 14:00:00,122.6,122.66,122.13,122.13,444006.0,112.8896,112.9449,112.4569,112.4569,444006.0
2022-04-27 14:30:00,122.13,122.71,121.97,122.07,599078.0,112.4569,112.9909,112.3095,112.4016,599078.0
2022-04-27 15:00:00,122.05,122.25,121.56,121.67,766744.0,112.3832,112.5674,111.932,112.0333,766744.0
2022-04-27 15:30:00,121.66,121.75,121.22,121.39,1911035.0,112.0241,112.107,111.6189,111.7755,1911035.0
2022-04-28 09:30:00,122.81,123.17,121.91,122.2,1256051.0,113.083,113.4145,112.2543,112.5213,1256051.0
2022-04-28 10:00:00,122.17,122.17,121.5,121.62,590716.0,112.4937,112.4937,111.8768,111.9873,590716.0
2022-04-28 10:30:00,121.62,121.64,121.14,121.56,912498.0,111.9873,112.0057,111.5453,111.932,912498.0
2022-04-28 11:00:00,121.57,122.04,121.56,121.9,495880.0,111.9412,112.374,111.932,112.2451,495880.0
2022-04-28 11:30:00,121.91,122.04,121.31,121.74,548845.0,112.2543,112.374,111.7018,112.0978,548845.0
2022-04-28 12:00:00,121.73,122.19,121.63,122.18,531656.0,112.0886,112.5121,111.9965,112.5029,531656.0
2022-04-28 12:30:00,122.2,122.96,122.17,122.88,601452.0,112.5213,113.2211,112.4937,113.1475,601452.0
2022-04-28 13:00:00,122.9,123.11,122.72,123.0,631003.0,113.1659,113.3593,113.0001,113.258,631003.0
2022-04-28 13:30:00,123.0,123.3,122.81,123.24,495275.0,113.258,113.5342,113.083,113.479,495275.0
2022-04-28 14:00:00,123.24,123.31,123.07,123.14,465991.0,113.479,113.5434,113.3224,113.3869,465991.0
2022-04-28 14:30:00,123.16,123.58,123.03,123.37,500163.0,113.4053,113.792,113.2856,113.5987,500163.0
2022-04-28 15:00:00,123.37,123.65,123.31,123.33,646320.0,113.5987,113.8565,113.5434,113.5618,646320.0
2022-04-28 15:30:00,123.33,123.38,122.85,123.37,1216523.0,113.5618,113.6079,113.1198,113.5987,1216523.0
2022-04-29 09:30:00,123.05,123.61,122.53,123.43,1016708.0,113.304,113.8197,112.8252,113.6539,1016708.0
2022-04-29 10:00:00,123.44,123.52,121.79,121.92,601736.0,113.6631,113.7368,112.1438,112.2635,601736.0
2022-04-29 10:30:00,121.93,122.58,121.84,122.56,448610.0,112.2727,112.8712,112.1898,112.8528,448610.0
2022-04-29 11:00:00,122.55,122.63,122.12,122.32,499061.0,112.8436,112.9173,112.4477,112.6318,499061.0
2022-04-29 11:30:00,122.32,122.71,122.06,122.1,348409.0,112.6318,112.9909,112.3924,112.4293,348409.0
2022-04-29 12:00:00,122.09,122.1,121.68,121.76,364409.0,112.42,112.4293,112.0425,112.1162,364409.0
2022-04-29 12:30:00,121.74,121.88,121.16,121.26,306411.0,112.0978,112.2267,111.5637,111.6558,306411.0
2022-04-29 13:00:00,121.27,121.6,121.15,121.57,535173.0,111.665,111.9689,111.5545,111.9412,535173.0
2022-04-29 13:30:00,121.57,121.77,120.96,120.99,413133.0,111.9412,112.1254,111.3795,111.4072,413133.0
2022-04-29 14:00:00,120.99,121.02,120.47,120.5,476172.0,111.4072,111.4348,110.9284,110.956,476172.0
2022-04-29 14:30:00,120.48,120.59,120.0,120.38,752049.0,110.9376,111.0388,110.4956,110.8455,752049.0
2022-04-29 15:00:00,120.37,120.41,119.81,119.87,638460.0,110.8363,110.8731,110.3206,110.3759,638460.0
2022-04-29 15:30:00,119.87,120.07,118.9,119.39,2339053.0,110.3759,110.56,109.4827,109.9339,2339053.0
2022-05-02 09:30:00,119.88,120.42,118.22,119.47,1592220.0,110.3851,110.8823,108.8566,110.0076,1592220.0
2022-05-02 10:00:00,119.51,120.44,118.72,120.03,1099686.0,110.0444,110.9007,109.317,110.5232,1099686.0
2022-05-02 10:30:00,120.07,120.38,119.71,119.76,867374.0,110.56,110.8455,110.2285,110.2746,867374.0
2022-05-02 11:00:00,119.82,119.83,119.13,119.2,891771.0,110.3298,110.339,109.6945,109.7589,891771.0
2022-05-02 11:30:00,119.24,119.7,119.01,119.7,754270.0,109.7958,110.2193,109.584,110.2193,754270.0
2022-05-02 12:00:00,119.73,119.81,119.03,119.5,519532.0,110.247,110.3206,109.6024,110.0352,519532.0
2022-05-02 12:30:00,119.52,119.58,119.06,119.25,792737.0,110.0536,110.1088,109.63,109.805,792737.0
2022-05-02 13:00:00,119.27,119.76,119.12,119.37,888459.0,109.8234,110.2746,109.6853,109.9155,888459.0
2022-05-02 13:30:00,119.37,119.51,118.85,119.16,734077.0,109.9155,110.0444,109.4367,109.7221,734077.0
2022-05-02 14:00:00,119.15,119.41,118.56,118.74,610949.0,109.7129,109.9523,109.1696,109.3354,610949.0
2022-05-02 14:30:00,118.75,119.0,118.36,118.79,789312.0,109.3446,109.5748,108.9855,109.3814,789312.0
2022-05-02 15:00:00,118.79,120.32,118.76,120.04,964566.0,109.3814,110.7902,109.3538,110.5324,964566.0
2022-05-02 15:30:00,120.02,120.71,119.82,120.44,2170494.0,110.514,111.1493,110.3298,110.9007,2170494.0
2022-05-03 09:30:00,121.53,122.08,121.06,121.38,1675472.0,111.9044,112.4108,111.4716,111.7663,1675472.0
2022-05-03 10:00:00,121.34,121.99,120.78,121.7,914413.0,111.7294,112.328,111.2138,112.0609,914413.0
2022-05-03 10:30:00,121.71,122.39,121.59,122.27,869120.0,112.0701,112.6963,111.9596,112.5858,869120.0
2022-05-03 11:00:00,122.27,123.56,122.19,123.41,802711.0,112.5858,113.7736,112.5121,113.6355,802711.0
2022-05-03 11:30:00,123.39,123.95,123.37,123.91,593206.0,113.6171,114.1327,113.5987,114.0959,593206.0
2022-05-03 12:00:00,123.91,124.13,123.28,123.72,688047.0,114.0959,114.2985,113.5158,113.9209,688047.0
2022-05-03 12:30:00,123.71,123.96,123.4,123.66,417364.0,113.9117,114.1419,113.6263,113.8657,417364.0
2022-05-03 13:00:00,123.67,124.02,123.54,123.79,394910.0,113.8749,114.1972,113.7552,113.9854,394910.0
2022-05-03 13:30:00,123.79,124.17,123.67,123.79,336693.0,113.9854,114.3353,113.8749,113.9854,336693.0
2022-05-03 14:00:00,123.79,123.81,122.97,122.98,495893.0,113.9854,114.0038,113.2303,113.2396,495893.0
2022-05-03 14:30:00,123.0,123.63,122.71,123.59,618767.0,113.258,113.8381,112.9909,113.8012,618767.0
2022-05-03 15:00:00,123.59,123.89,123.42,123.56,535456.0,113.8012,114.0775,113.6447,113.7736,535456.0
2022-05-03 15:30:00,123.55,123.73,122.54,123.03,1659687.0,113.7644,113.9301,112.8344,113.2856,1659687.0
2022-05-04 09:30:00,122.8,124.46,122.74,124.27,1552183.0,113.0738,114.6023,113.0186,114.4274,1552183.0
2022-05-04 10:00:00,124.28,124.52,123.7,124.43,928737.0,114.4366,114.6576,113.9025,114.5747,928737.0
2022-05-04 10:30:00,124.44,124.61,124.1,124.21,626191.0,114.5839,114.7404,114.2708,114.3721,626191.0
2022-05-04 11:00:00,124.2,124.32,123.65,123.74,493135.0,114.3629,114.4734,113.8565,113.9394,493135.0
2022-05-04 11:30:00,123.75,123.88,123.16,123.8,400506.0,113.9486,114.0683,113.4053,113.9946,400506.0
2022-05-04 12:00:00,123.79,124.16,123.7,124.06,315515.0,113.9854,114.3261,113.9025,114.234,315515.0
2022-05-04 12:30:00,124.09,124.64,124.07,124.49,436411.0,114.2616,114.7681,114.2432,114.63,436411.0
2022-05-04 13:00:00,124.49,124.57,124.18,124.34,474333.0,114.63,114.7036,114.3445,114.4918,474333.0
2022-05-04 13:30:00,124.35,124.49,123.97,124.31,535614.0,114.501,114.63,114.1511,114.4642,535614.0
2022-05-04 14:00:00,124.21,125.07,123.87,124.73,1226657.0,114.3721,115.164,114.0591,114.8509,1226657.0
2022-05-04 14:30:00,124.77,126.05,123.6,125.8,1351328.0,114.8878,116.0664,113.8104,115.8362,1351328.0
2022-05-04 15:00:00,125.81,127.16,125.72,127.12,1421258.0,115.8454,117.0885,115.7625,117.0516,1421258.0
2022-05-04 15:30:00,127.13,127.4,126.78,127.08,2487539.0,117.0609,117.3095,116.7386,117.0148,2487539.0
2022-05-05 09:30:00,125.25,126.1,124.85,125.05,1147400.0,115.3298,116.1124,114.9614,115.1456,1147400.0
2022-05-05 10:00:00,125.05,125.13,124.29,124.5,694655.0,115.1456,115.2193,114.4458,114.6392,694655.0
2022-05-05 10:30:00,124.5,124.64,123.23,123.63,761978.0,114.6392,114.7681,113.4698,113.8381,761978.0
2022-05-05 11:00:00,123.62,123.7,122.75,122.99,672022.0,113.8289,113.9025,113.0278,113.2488,672022.0
2022-05-05 11:30:00,123.02,123.48,122.47,122.61,595879.0,113.2764,113.6999,112.7699,112.8989,595879.0
2022-05-05 12:00:00,122.61,123.27,122.16,122.98,619086.0,112.8989,113.5066,112.4845,113.2396,619086.0
2022-05-05 12:30:00,122.95,123.3,122.66,123.28,426929.0,113.2119,113.5342,112.9449,113.5158,426929.0
2022-05-05 13:00:00,123.32,124.05,123.29,123.89,459400.0,113.5526,114.2248,113.525,114.0775,459400.0
2022-05-05 13:30:00,123.89,124.45,123.4,123.57,565902.0,114.0775,114.5931,113.6263,113.7828,565902.0
2022-05-05 14:00:00,123.55,124.08,123.13,123.16,616375.0,113.7644,114.2524,113.3777,113.4053,616375.0
2022-05-05 14:30:00,123.13,123.55,123.0,123.27,504168.0,113.3777,113.7644,113.258,113.5066,504168.0
2022-05-05 15:00:00,123.26,123.33,122.71,122.81,742587.0,113.4974,113.5618,112.9909,113.083,742587.0
2022-05-05 15:30:00,122.81,124.13,122.61,124.0,1997643.0,113.083,114.2985,112.8989,114.1788,1997643.0
2022-05-06 09:30:00,123.8,123.9,121.18,121.7,1208895.0,113.9946,114.0867,111.5821,112.0609,1208895.0
2022-05-06 10:00:00,121.72,122.77,121.21,122.26,742145.0,112.0793,113.0462,111.6097,112.5766,742145.0
2022-05-06 10:30:00,122.25,123.03,121.58,122.83,637846.0,112.5674,113.2856,111.9504,113.1014,637846.0
2022-05-06 11:00:00,122.79,123.51,122.6,122.96,621337.0,113.0646,113.7276,112.8896,113.2211,621337.0
2022-05-06 11:30:00,122.98,123.0,122.02,122.12,562622.0,113.2396,113.258,112.3556,112.4477,562622.0
2022-05-06 12:00:00,122.1,122.96,121.92,122.48,834962.0,112.4293,113.2211,112.2635,112.7792,834962.0
2022-05-06 12:30:00,122.44,123.48,122.27,123.37,615161.0,112.7423,113.6999,112.5858,113.5987,615161.0
2022-05-06 13:00:00,123.36,123.64,122.78,123.23,465869.0,113.5895,113.8473,113.0554,113.4698,465869.0
2022-05-06 13:30:00,123.25,123.56,122.8,122.92,382325.0,113.4882,113.7736,113.0738,113.1843,382325.0
2022-05-06 14:00:00,122.9,123.17,122.39,122.55,419308.0,113.1659,113.4145,112.6963,112.8436,419308.0
2022-05-06 14:30:00,122.56,123.28,122.33,122.89,481738.0,112.8528,113.5158,112.641,113.1567,481738.0
2022-05-06 15:00:00,122.9,123.08,122.51,122.99,585604.0,113.1659,113.3316,112.8068,113.2488,585604.0
2022-05-06 15:30:00,123.0,124.29,122.98,123.8,1695284.0,113.258,114.4458,113.2396,113.9946,1695284.0
2022-05-09 09:30:00,122.11,122.91,121.78,122.77,1151621.0,112.4385,113.1751,112.1346,113.0462,1151621.0
2022-05-09 10:00:00,122.72,122.9,121.48,121.58,747808.0,113.0001,113.1659,111.8584,111.9504,747808.0
2022-05-09 10:30:00,121.56,121.78,120.84,121.24,748475.0,111.932,112.1346,111.269,111.6374,748475.0
2022-05-09 11:00:00,121.22,121.63,120.76,120.83,626601.0,111.6189,111.9965,111.1954,111.2598,626601.0
2022-05-09 11:30:00,120.82,121.9,120.5,121.73,714822.0,111.2506,112.2451,110.956,112.0886,714822.0
2022-05-09 12:00:00,121.72,122.74,121.54,122.39,599780.0,112.0793,113.0186,111.9136,112.6963,599780.0
2022-05-09 12:30:00,122.33,122.56,121.84,121.91,388652.0,112.641,112.8528,112.1898,112.2543,388652.0
2022-05-09 13:00:00,121.91,122.62,121.8,122.55,414505.0,112.2543,112.9081,112.153,112.8436,414505.0
2022-05-09 13:30:00,122.57,122.94,122.14,122.58,510360.0,112.862,113.2027,112.4661,112.8712,510360.0
2022-05-09 14:00:00,122.56,122.86,122.21,122.39,366900.0,112.8528,113.1291,112.5305,112.6963,366900.0
2022-05-09 14:30:00,122.37,123.12,122.17,122.99,524239.0,112.6779,113.3685,112.4937,113.2488,524239.0
2022-05-09 15:00:00,123.01,123.33,122.27,122.39,712469.0,113.2672,113.5618,112.5858,112.6963,712469.0
2022-05-09 15:30:00,122.4,122.4,121.23,121.86,1639211.0,112.7055,112.7055,111.6282,112.2083,1639211.0
2022-05-10 09:30:00,123.11,123.78,122.34,122.88,1144157.0,113.3593,113.9762,112.6502,113.1475,1144157.0
2022-05-10 10:00:00,122.86,122.98,120.89,120.95,720241.0,113.1291,113.2396,111.3151,111.3703,720241.0
2022-05-10 10:30:00,120.9,121.03,119.58,119.58,933960.0,111.3243,111.444,110.1088,110.1088,933960.0
2022-05-10 11:00:00,119.57,119.74,118.96,119.37,856260.0,110.0996,110.2562,109.5379,109.9155,856260.0
2022-05-10 11:30:00,119.34,119.86,118.65,119.15,626982.0,109.8879,110.3667,109.2525,109.7129,626982.0
2022-05-10 12:00:00,119.16,119.5,118.41,118.52,685734.0,109.7221,110.0352,109.0315,109.1328,685734.0
2022-05-10 12:30:00,118.47,118.53,117.56,118.02,842982.0,109.0868,109.142,108.2488,108.6724,842982.0
2022-05-10 13:00:00,118.0,118.8,117.95,118.73,613280.0,108.654,109.3906,108.6079,109.3262,613280.0
2022-05-10 13:30:00,118.75,120.01,118.58,119.96,656482.0,109.3446,110.5048,109.188,110.4587,656482.0
2022-05-10 14:00:00,119.98,120.06,118.86,119.13,588104.0,110.4772,110.5508,109.4459,109.6945,588104.0
2022-05-10 14:30:00,119.13,119.46,118.84,119.16,483001.0,109.6945,109.9983,109.4275,109.7221,483001.0
2022-05-10 15:00:00,119.17,119.65,118.49,118.52,630253.0,109.7313,110.1733,109.1052,109.1328,630253.0
2022-05-10 15:30:00,118.5,119.08,118.18,118.89,1456337.0,109.1144,109.6484,108.8197,109.4735,1456337.0
2022-05-11 09:30:00,119.3,121.32,118.69,121.23,1723068.0,109.851,111.711,109.2893,111.6282,1723068.0
2022-05-11 10:00:00,121.24,122.09,120.52,122.02,959771.0,111.6374,112.42,110.9744,112.3556,959771.0
2022-05-11 10:30:00,122.01,122.89,121.58,121.85,825528.0,112.3464,113.1567,111.9504,112.1991,825528.0
2022-05-11 11:00:00,121.87,121.94,121.0,121.32,544792.0,112.2175,112.2819,111.4164,111.711,544792.0
2022-05-11 11:30:00,121.3,121.84,121.0,121.19,427295.0,111.6926,112.1898,111.4164,111.5913,427295.0
2022-05-11 12:00:00,121.19,121.27,120.49,120.55,362280.0,111.5913,111.665,110.9468,111.002,362280.0
2022-05-11 12:30:00,120.52,120.7,119.79,119.81,447058.0,110.9744,111.1401,110.3022,110.3206,447058.0
2022-05-11 13:00:00,119.83,119.92,119.21,119.24,511862.0,110.339,110.4219,109.7681,109.7958,511862.0
2022-05-11 13:30:00,119.21,119.5,118.65,118.75,626149.0,109.7681,110.0352,109.2525,109.3446,626149.0
2022-05-11 14:00:00,118.75,120.03,118.71,119.66,559973.0,109.3446,110.5232,109.3078,110.1825,559973.0
2022-05-11 14:30:00,119.65,120.01,119.18,119.21,542490.0,110.1733,110.5048,109.7405,109.7681,542490.0
2022-05-11 15:00:00,119.2,119.4,118.77,118.97,494752.0,109.7589,109.9431,109.363,109.5472,494752.0
2022-05-11 15:30:00,118.98,119.35,117.94,118.17,1721593.0,109.5564,109.8971,108.5987,108.8105,1721593.0
2022-05-12 09:30:00,117.0,117.49,115.5,116.21,1782185.0,107.7332,108.1844,106.352,107.0058,1782185.0
2022-05-12 10:00:00,116.24,118.09,115.8,117.45,862328.0,107.0334,108.7369,106.6282,108.1475,862328.0
2022-05-12 10:30:00,117.46,117.86,116.75,117.49,833485.0,108.1568,108.5251,107.503,108.1844,833485.0
2022-05-12 11:00:00,117.51,118.32,117.16,117.38,548901.0,108.2028,108.9486,107.8805,108.0831,548901.0
2022-05-12 11:30:00,117.39,117.63,115.93,115.96,547973.0,108.0923,108.3133,106.7479,106.7756,547973.0
2022-05-12 12:00:00,115.97,116.83,115.92,116.72,458486.0,106.7848,107.5767,106.7387,107.4754,458486.0
2022-05-12 12:30:00,116.73,117.52,116.71,117.07,368960.0,107.4846,108.212,107.4662,107.7976,368960.0
2022-05-12 13:00:00,117.05,117.2,116.45,116.61,326974.0,107.7792,107.9173,107.2268,107.3741,326974.0
2022-05-12 13:30:00,116.59,116.7,115.84,116.09,411723.0,107.3557,107.4569,106.6651,106.8953,411723.0
2022-05-12 14:00:00,116.07,116.39,115.69,115.95,430343.0,106.8768,107.1715,106.5269,106.7664,430343.0
2022-05-12 14:30:00,115.94,116.1,115.39,115.52,503177.0,106.7571,106.9045,106.2507,106.3704,503177.0
2022-05-12 15:00:00,115.52,117.23,115.37,116.59,864914.0,106.3704,107.945,106.2323,107.3557,864914.0
2022-05-12 15:30:00,116.57,118.11,116.56,118.09,1766852.0,107.3372,108.7553,107.328,108.7369,1766852.0
2022-05-13 09:30:00,119.41,119.88,118.93,119.21,891510.0,109.9523,110.3851,109.5103,109.7681,891510.0
2022-05-13 10:00:00,119.25,119.85,119.04,119.65,534157.0,109.805,110.3575,109.6116,110.1733,534157.0
2022-05-13 10:30:00,119.65,119.86,118.64,119.26,542331.0,110.1733,110.3667,109.2433,109.8142,542331.0
2022-05-13 11:00:00,119.21,119.64,118.9,119.55,441172.0,109.7681,110.1641,109.4827,110.0812,441172.0
2022-05-13 11:30:00,119.56,119.97,119.52,119.77,486915.0,110.0904,110.468,110.0536,110.2838,486915.0
2022-05-13 12:00:00,119.79,120.25,119.48,119.82,445327.0,110.3022,110.7258,110.0168,110.3298,445327.0
2022-05-13 12:30:00,119.84,119.93,119.26,119.44,353855.0,110.3483,110.4311,109.8142,109.9799,353855.0
2022-05-13 13:00:00,119.44,119.57,118.95,119.06,351936.0,109.9799,110.0996,109.5287,109.63,351936.0
2022-05-13 13:30:00,119.06,119.16,118.5,118.58,325384.0,109.63,109.7221,109.1144,109.188,325384.0
2022-05-13 14:00:00,118.57,118.57,117.96,118.29,479572.0,109.1788,109.1788,108.6172,108.921,479572.0
2022-05-13 14:30:00,118.31,118.68,118.06,118.6,354980.0,108.9394,109.2801,108.7092,109.2065,354980.0
2022-05-13 15:00:00,118.6,119.08,118.52,119.07,353325.0,109.2065,109.6484,109.1328,109.6392,353325.0
2022-05-13 15:30:00,119.07,119.18,118.38,119.06,1240602.0,109.6392,109.7405,109.0039,109.63,1240602.0
2022-05-16 09:30:00,118.54,119.44,117.29,117.47,740389.0,109.1512,109.9799,108.0002,108.166,740389.0
2022-05-16 10:00:00,117.45,118.81,117.23,118.74,581319.0,108.1475,109.3998,107.945,109.3354,581319.0
2022-05-16 10:30:00,118.74,118.82,117.78,117.96,602680.0,109.3354,109.409,108.4514,108.6172,602680.0
2022-05-16 11:00:00,117.94,118.21,117.64,117.99,625909.0,108.5987,108.8474,108.3225,108.6448,625909.0
2022-05-16 11:30:00,118.0,119.09,117.81,118.92,620962.0,108.654,109.6577,108.479,109.5011,620962.0
2022-05-16 12:00:00,118.94,119.07,118.33,118.55,267305.0,109.5195,109.6392,108.9578,109.1604,267305.0
2022-05-16 12:30:00,118.55,118.74,118.16,118.27,263358.0,109.1604,109.3354,108.8013,108.9026,263358.0
2022-05-16 13:00:00,118.27,118.99,118.15,118.95,238738.0,108.9026,109.5656,108.7921,109.5287,238738.0
2022-05-16 13:30:00,118.96,119.13,118.57,118.68,241833.0,109.5379,109.6945,109.1788,109.2801,241833.0
2022-05-16 14:00:00,118.68,119.26,118.56,119.26,348559.0,109.2801,109.8142,109.1696,109.8142,348559.0
2022-05-16 14:30:00,119.25,119.46,118.78,119.09,261067.0,109.805,109.9983,109.3722,109.6577,261067.0
2022-05-16 15:00:00,119.11,119.29,118.44,118.48,375343.0,109.6761,109.8418,109.0591,109.096,375343.0
2022-05-16 15:30:00,118.47,118.49,117.94,118.3,1002053.0,109.0868,109.1052,108.5987,108.9302,1002053.0
2022-05-17 09:30:00,121.04,122.37,120.81,122.11,1147196.0,111.4532,112.6779,111.2414,112.4385,1147196.0
2022-05-17 10:00:00,122.11,122.97,121.78,121.8,771546.0,112.4385,113.2303,112.1346,112.153,771546.0
2022-05-17 10:30:00,121.82,121.82,120.91,121.32,485795.0,112.1714,112.1714,111.3335,111.711,485795.0
2022-05-17 11:00:00,121.33,121.7,121.17,121.43,315573.0,111.7202,112.0609,111.5729,111.8123,315573.0
2022-05-17 11:30:00,121.44,121.65,121.16,121.42,330040.0,111.8215,112.0149,111.5637,111.8031,330040.0
2022-05-17 12:00:00,121.42,121.65,120.87,121.43,374465.0,111.8031,112.0149,111.2967,111.8123,374465.0
2022-05-17 12:30:00,121.43,121.94,121.35,121.86,249215.0,111.8123,112.2819,111.7387,112.2083,249215.0
2022-05-17 13:00:00,121.87,121.97,121.54,121.68,270305.0,112.2175,112.3095,111.9136,112.0425,270305.0
2022-05-17 13:30:00,121.65,121.83,121.43,121.45,223872.0,112.0149,112.1806,111.8123,111.8307,223872.0
2022-05-17 14:00:00,121.46,122.04,121.02,121.38,423730.0,111.8399,112.374,111.4348,111.7663,423730.0
2022-05-17 14:30:00,121.37,122.43,121.18,122.18,404255.0,111.7571,112.7331,111.5821,112.5029,404255.0
2022-05-17 15:00:00,122.19,122.67,122.13,122.58,381886.0,112.5121,112.9541,112.4569,112.8712,381886.0
2022-05-17 15:30:00,122.57,122.83,122.03,122.25,1252463.0,112.862,113.1014,112.3648,112.5674,1252463.0
2022-05-18 09:30:00,121.3,121.86,120.73,121.37,778926.0,111.6926,112.2083,111.1678,111.7571,778926.0
2022-05-18 10:00:00,121.37,121.97,121.14,121.14,572728.0,111.7571,112.3095,111.5453,111.5453,572728.0
2022-05-18 10:30:00,121.14,121.79,121.08,121.6,451429.0,111.5453,112.1438,111.49,111.9689,451429.0
2022-05-18 11:00:00,121.57,121.57,120.53,120.57,394515.0,111.9412,111.9412,110.9836,111.0204,394515.0
2022-05-18 11:30:00,120.55,120.89,120.18,120.27,385855.0,111.002,111.3151,110.6613,110.7442,385855.0
2022-05-18 12:00:00,120.26,120.89,120.17,120.57,501597.0,110.735,111.3151,110.6521,111.0204,501597.0
2022-05-18 12:30:00,120.6,121.25,120.5,121.16,287092.0,111.0481,111.6466,110.956,111.5637,287092.0
2022-05-18 13:00:00,121.14,121.14,120.26,120.54,346358.0,111.5453,111.5453,110.735,110.9928,346358.0
2022-05-18 13:30:00,120.52,120.62,119.9,120.17,403263.0,110.9744,111.0665,110.4035,110.6521,403263.0
2022-05-18 14:00:00,120.18,120.57,119.98,120.56,416790.0,110.6613,111.0204,110.4772,111.0112,416790.0
2022-05-18 14:30:00,120.56,120.73,120.06,120.12,523749.0,111.0112,111.1678,110.5508,110.6061,523749.0
2022-05-18 15:00:00,120.12,120.28,119.53,119.57,489161.0,110.6061,110.7534,110.0628,110.0996,489161.0
2022-05-18 15:30:00,119.56,120.19,119.53,120.16,1466553.0,110.0904,110.6705,110.0628,110.6429,1466553.0
2022-05-19 09:30:00,118.19,119.65,118.04,118.31,862091.0,108.8289,110.1733,108.6908,108.9394,862091.0
2022-05-19 10:00:00,118.29,119.31,118.14,118.73,650524.0,108.921,109.8602,108.7829,109.3262,650524.0
2022-05-19 10:30:00,118.68,119.02,117.93,118.26,739613.0,109.2801,109.5932,108.5895,108.8934,739613.0
2022-05-19 11:00:00,118.22,118.64,117.9,118.25,391404.0,108.8566,109.2433,108.5619,108.8842,391404.0
2022-05-19 11:30:00,118.29,119.29,118.25,118.52,497131.0,108.921,109.8418,108.8842,109.1328,497131.0
2022-05-19 12:00:00,118.52,118.69,118.02,118.35,362281.0,109.1328,109.2893,108.6724,108.9763,362281.0
2022-05-19 12:30:00,118.36,118.43,117.63,118.01,397859.0,108.9855,109.0499,108.3133,108.6632,397859.0
2022-05-19 13:00:00,118.02,118.5,117.83,118.16,440771.0,108.6724,109.1144,108.4974,108.8013,440771.0
2022-05-19 13:30:00,118.16,118.71,117.82,118.6,528411.0,108.8013,109.3078,108.4882,109.2065,528411.0
2022-05-19 14:00:00,118.58,118.62,118.13,118.5,371793.0,109.188,109.2249,108.7737,109.1144,371793.0
2022-05-19 14:30:00,118.49,118.78,118.01,118.7,526497.0,109.1052,109.3722,108.6632,109.2985,526497.0
2022-05-19 15:00:00,118.66,119.0,117.87,117.89,660734.0,109.2617,109.5748,108.5343,108.5527,660734.0
2022-05-19 15:30:00,117.9,118.5,117.73,118.3,1523866.0,108.5619,109.1144,108.4054,108.9302,1523866.0
2022-05-20 09:30:00,119.46,119.67,118.26,118.69,968106.0,109.9983,110.1917,108.8934,109.2893,968106.0
2022-05-20 10:00:00,118.68,118.79,118.15,118.51,370184.0,109.2801,109.3814,108.7921,109.1236,370184.0
2022-05-20 10:30:00,118.49,118.55,117.65,117.65,357812.0,109.1052,109.1604,108.3317,108.3317,357812.0
2022-05-20 11:00:00,117.66,117.72,116.94,117.16,563202.0,108.3409,108.3962,107.6779,107.8805,563202.0
2022-05-20 11:30:00,117.16,117.5,116.9,116.9,437250.0,107.8805,108.1936,107.6411,107.6411,437250.0
2022-05-20 12:00:00,116.89,116.95,116.4,116.56,764177.0,107.6319,107.6871,107.1807,107.328,764177.0
2022-05-20 12:30:00,116.53,116.65,115.84,116.23,700433.0,107.3004,107.4109,106.6651,107.0242,700433.0
2022-05-20 13:00:00,116.25,116.34,115.06,115.11,540930.0,107.0426,107.1255,105.9468,105.9929,540930.0
2022-05-20 13:30:00,115.1,115.99,115.06,115.67,813848.0,105.9837,106.8032,105.9468,106.5085,813848.0
2022-05-20 14:00:00,115.69,115.91,115.15,115.28,581246.0,106.5269,106.7295,106.0297,106.1494,581246.0
2022-05-20 14:30:00,115.27,115.9,115.02,115.57,416348.0,106.1402,106.7203,105.91,106.4164,416348.0
2022-05-20 15:00:00,115.57,115.99,115.26,115.96,503721.0,106.4164,106.8032,106.131,106.7756,503721.0
2022-05-20 15:30:00,115.95,117.43,115.66,117.35,1523655.0,106.7664,108.1291,106.4993,108.0555,1523655.0
2022-05-23 09:30:00,120.46,122.62,120.45,121.6,2394280.0,110.9191,112.9081,110.9099,111.9689,2394280.0
2022-05-23 10:00:00,121.62,123.26,121.07,123.26,999637.0,111.9873,113.4974,111.4808,113.4974,999637.0
2022-05-23 10:30:00,123.27,124.37,123.01,124.32,1434048.0,113.5066,114.5195,113.2672,114.4734,1434048.0
2022-05-23 11:00:00,124.31,125.62,124.24,125.31,1559562.0,114.4642,115.6705,114.3998,115.385,1559562.0
2022-05-23 11:30:00,125.32,126.57,125.23,126.3,1797610.0,115.3942,116.5452,115.3113,116.2966,1797610.0
2022-05-23 12:00:00,126.29,126.57,125.69,125.82,1058467.0,116.2874,116.5452,115.7349,115.8546,1058467.0
2022-05-23 12:30:00,125.81,126.04,125.48,125.76,1029595.0,115.8454,116.0572,115.5415,115.7994,1029595.0
2022-05-23 13:00:00,125.76,126.04,125.48,125.67,853694.0,115.7994,116.0572,115.5415,115.7165,853694.0
2022-05-23 13:30:00,125.67,126.27,125.54,126.07,994482.0,115.7165,116.269,115.5968,116.0848,994482.0
2022-05-23 14:00:00,126.08,126.15,125.72,125.91,718448.0,116.094,116.1585,115.7625,115.9375,718448.0
2022-05-23 14:30:00,125.91,125.98,125.55,125.68,707679.0,115.9375,116.0019,115.606,115.7257,707679.0
2022-05-23 15:00:00,125.68,125.96,125.23,125.56,1191231.0,115.7257,115.9835,115.3113,115.6152,1191231.0
2022-05-23 15:30:00,125.55,125.65,124.3,124.57,2474156.0,115.606,115.6981,114.455,114.7036,2474156.0
2022-05-24 09:30:00,124.36,127.49,124.15,126.0,2987247.0,114.5103,117.3923,114.3169,116.0204,2987247.0
2022-05-24 10:00:00,126.01,126.5,123.77,124.35,1770116.0,116.0296,116.4808,113.967,114.501,1770116.0
2022-05-24 10:30:00,124.38,124.38,123.11,123.92,887881.0,114.5287,114.5287,113.3593,114.1051,887881.0
2022-05-24 11:00:00,123.9,124.2,123.45,123.96,601557.0,114.0867,114.3629,113.6723,114.1419,601557.0
2022-05-24 11:30:00,123.97,125.33,123.71,125.06,782850.0,114.1511,115.4034,113.9117,115.1548,782850.0
2022-05-24 12:00:00,125.02,125.72,124.68,124.94,576443.0,115.118,115.7625,114.8049,115.0443,576443.0
2022-05-24 12:30:00,124.95,125.24,124.34,125.05,724357.0,115.0535,115.3206,114.4918,115.1456,724357.0
2022-05-24 13:00:00,125.05,125.39,124.76,125.34,582981.0,115.1456,115.4587,114.8786,115.4126,582981.0
2022-05-24 13:30:00,125.34,126.21,125.03,126.05,837347.0,115.4126,116.2137,115.1272,116.0664,837347.0
2022-05-24 14:00:00,126.06,126.25,125.38,125.89,677599.0,116.0756,116.2506,115.4495,115.9191,677599.0
2022-05-24 14:30:00,125.87,126.41,125.35,125.61,644345.0,115.9007,116.3979,115.4218,115.6612,644345.0
2022-05-24 15:00:00,125.58,126.45,125.56,126.35,780917.0,115.6336,116.4347,115.6152,116.3426,780917.0
2022-05-24 15:30:00,126.36,126.79,126.08,126.4,1823780.0,116.3518,116.7478,116.094,116.3887,1823780.0
2022-05-25 09:30:00,126.28,126.71,125.21,125.63,981091.0,116.2782,116.6741,115.2929,115.6797,981091.0
2022-05-25 10:00:00,125.63,126.42,125.17,126.3,565517.0,115.6797,116.4071,115.2561,116.2966,565517.0
2022-05-25 10:30:00,126.31,126.53,125.78,126.05,593053.0,116.3058,116.5084,115.8178,116.0664,593053.0
2022-05-25 11:00:00,126.07,126.23,125.73,126.09,434634.0,116.0848,116.2321,115.7717,116.1032,434634.0
2022-05-25 11:30:00,126.09,126.11,125.58,125.89,350484.0,116.1032,116.1216,115.6336,115.9191,350484.0
2022-05-25 12:00:00,125.91,126.16,125.19,125.36,343970.0,115.9375,116.1677,115.2745,115.431,343970.0
2022-05-25 12:30:00,125.39,125.82,125.23,125.74,286576.0,115.4587,115.8546,115.3113,115.7809,286576.0
2022-05-25 13:00:00,125.7,125.79,125.38,125.73,248254.0,115.7441,115.827,115.4495,115.7717,248254.0
2022-05-25 13:30:00,125.71,125.98,125.62,125.95,325966.0,115.7533,116.0019,115.6705,115.9743,325966.0
2022-05-25 14:00:00,125.94,126.95,125.56,126.85,622017.0,115.9651,116.8951,115.6152,116.803,622017.0
2022-05-25 14:30:00,126.87,127.39,126.55,127.28,498893.0,116.8214,117.3003,116.5268,117.199,498893.0
2022-05-25 15:00:00,127.28,127.86,127.19,127.59,605611.0,117.199,117.733,117.1161,117.4844,605611.0
2022-05-25 15:30:00,127.6,127.75,127.08,127.25,2231404.0,117.4936,117.6318,117.0148,117.1714,2231404.0
2022-05-26 09:30:00,128.37,129.38,128.21,129.05,1178925.0,118.2026,119.1326,118.0553,118.8288,1178925.0
2022-05-26 10:00:00,129.06,130.2,128.95,129.69,1030405.0,118.838,119.8877,118.7367,119.4181,1030405.0
2022-05-26 10:30:00,129.7,129.88,129.17,129.35,2016648.0,119.4273,119.593,118.9393,119.105,2016648.0
2022-05-26 11:00:00,129.37,129.73,129.16,129.47,477517.0,119.1234,119.4549,118.9301,119.2155,477517.0
2022-05-26 11:30:00,129.48,129.56,128.56,128.89,578897.0,119.2247,119.2984,118.3776,118.6815,578897.0
2022-05-26 12:00:00,128.88,129.49,128.84,129.46,513273.0,118.6723,119.2339,118.6354,119.2063,513273.0
2022-05-26 12:30:00,129.44,129.7,129.25,129.61,612875.0,119.1879,119.4273,119.0129,119.3444,612875.0
2022-05-26 13:00:00,129.61,129.74,129.25,129.45,473130.0,119.3444,119.4641,119.0129,119.1971,473130.0
2022-05-26 13:30:00,129.46,129.68,129.23,129.66,669683.0,119.2063,119.4089,118.9945,119.3905,669683.0
2022-05-26 14:00:00,129.64,129.76,129.46,129.57,462728.0,119.3721,119.4826,119.2063,119.3076,462728.0
2022-05-26 14:30:00,129.56,129.61,129.25,129.51,338810.0,119.2984,119.3444,119.0129,119.2524,338810.0
2022-05-26 15:00:00,129.51,129.62,129.09,129.54,545130.0,119.2524,119.3536,118.8656,119.28,545130.0
2022-05-26 15:30:00,129.53,129.93,129.28,129.47,1415389.0,119.2708,119.6391,119.0406,119.2155,1415389.0
2022-05-27 09:30:00,130.19,130.79,129.14,130.6,965094.0,119.8785,120.431,118.9117,120.256,965094.0
2022-05-27 10:00:00,130.59,130.77,130.16,130.33,512354.0,120.2468,120.4126,119.8509,120.0074,512354.0
2022-05-27 10:30:00,130.33,130.55,129.85,130.38,497206.0,120.0074,120.21,119.5654,120.0534,497206.0
2022-05-27 11:00:00,130.39,130.81,130.28,130.6,528307.0,120.0627,120.4494,119.9614,120.256,528307.0
2022-05-27 11:30:00,130.59,130.6,130.14,130.53,302321.0,120.2468,120.256,119.8325,120.1916,302321.0
2022-05-27 12:00:00,130.53,130.63,130.34,130.41,322278.0,120.1916,120.2836,120.0166,120.0811,322278.0
2022-05-27 12:30:00,130.42,130.54,130.31,130.39,215724.0,120.0903,120.2008,119.989,120.0627,215724.0
2022-05-27 13:00:00,130.39,130.46,130.1,130.24,204140.0,120.0627,120.1271,119.7956,119.9245,204140.0
2022-05-27 13:30:00,130.24,130.32,129.99,130.27,267615.0,119.9245,119.9982,119.6943,119.9522,267615.0
2022-05-27 14:00:00,130.28,130.64,130.18,130.64,252099.0,119.9614,120.2929,119.8693,120.2929,252099.0
2022-05-27 14:30:00,130.64,130.72,130.35,130.53,435423.0,120.2929,120.3665,120.0258,120.1916,435423.0
2022-05-27 15:00:00,130.54,130.98,130.41,130.88,647408.0,120.2008,120.6059,120.0811,120.5138,647408.0
2022-05-27 15:30:00,130.88,131.26,130.65,131.24,1562786.0,120.5138,120.8637,120.3021,120.8453,1562786.0
2022-05-31 09:30:00,130.18,131.72,129.71,131.36,1323030.0,119.8693,121.2873,119.4365,120.9558,1323030.0
2022-05-31 10:00:00,131.4,132.17,131.01,131.39,557758.0,120.9927,121.7017,120.6335,120.9834,557758.0
2022-05-31 10:30:00,131.35,131.63,130.71,131.15,454624.0,120.9466,121.2044,120.3573,120.7625,454624.0
2022-05-31 11:00:00,131.15,131.6,130.92,131.4,327498.0,120.7625,121.1768,120.5507,120.9927,327498.0
2022-05-31 11:30:00,131.39,132.33,131.28,132.25,357282.0,120.9834,121.849,120.8822,121.7753,357282.0
2022-05-31 12:00:00,132.25,132.5,131.66,131.98,277487.0,121.7753,122.0055,121.2321,121.5267,277487.0
2022-05-31 12:30:00,131.99,132.34,131.88,132.22,370308.0,121.5359,121.8582,121.4346,121.7477,370308.0
2022-05-31 13:00:00,132.22,132.24,131.56,131.66,419237.0,121.7477,121.7661,121.14,121.2321,419237.0
2022-05-31 13:30:00,131.65,132.63,131.64,132.57,500656.0,121.2229,122.1252,121.2136,122.07,500656.0
2022-05-31 14:00:00,132.55,132.63,132.12,132.26,474807.0,122.0516,122.1252,121.6556,121.7845,474807.0
2022-05-31 14:30:00,132.29,132.38,131.7,131.95,381026.0,121.8122,121.895,121.2689,121.4991,381026.0
2022-05-31 15:00:00,131.93,132.76,131.79,132.75,527269.0,121.4807,122.2449,121.3518,122.2357,527269.0
2022-05-31 15:30:00,132.74,133.15,132.04,132.29,2017594.0,122.2265,122.6041,121.582,121.8122,2017594.0
2022-06-01 09:30:00,132.87,132.87,130.95,131.31,985883.0,122.3462,122.3462,120.5783,120.9098,985883.0
2022-06-01 10:00:00,131.34,131.76,129.95,130.07,756760.0,120.9374,121.3241,119.6575,119.768,756760.0
2022-06-01 10:30:00,130.05,130.25,129.73,130.24,535142.0,119.7496,119.9337,119.4549,119.9245,535142.0
2022-06-01 11:00:00,130.24,130.24,129.39,129.75,538426.0,119.9245,119.9245,119.1419,119.4733,538426.0
2022-06-01 11:30:00,129.76,129.78,128.76,128.98,565976.0,119.4826,119.501,118.5618,118.7643,565976.0
2022-06-01 12:00:00,128.99,129.29,128.79,129.18,524488.0,118.7735,119.0498,118.5894,118.9485,524488.0
2022-06-01 12:30:00,129.19,129.38,128.67,129.07,384587.0,118.9577,119.1326,118.4789,118.8472,384587.0
2022-06-01 13:00:00,129.08,130.02,128.93,129.93,497900.0,118.8564,119.722,118.7183,119.6391,497900.0
2022-06-01 13:30:00,129.94,130.57,129.8,130.31,376854.0,119.6483,120.2284,119.5194,119.989,376854.0
2022-06-01 14:00:00,130.28,130.8,130.02,130.73,308166.0,119.9614,120.4402,119.722,120.3757,308166.0
2022-06-01 14:30:00,130.72,130.97,130.5,130.57,287997.0,120.3665,120.5967,120.1639,120.2284,287997.0
2022-06-01 15:00:00,130.59,130.77,130.29,130.56,356994.0,120.2468,120.4126,119.9706,120.2192,356994.0
2022-06-01 15:30:00,130.55,130.84,129.93,129.95,1118901.0,120.21,120.477,119.6391,119.6575,1118901.0
2022-06-02 09:30:00,129.9,130.29,128.75,129.38,703963.0,119.6115,119.9706,118.5525,119.1326,703963.0
2022-06-02 10:00:00,129.35,129.76,128.67,129.04,462314.0,119.105,119.4826,118.4789,118.8196,462314.0
2022-06-02 10:30:00,129.06,129.61,128.79,129.6,329823.0,118.838,119.3444,118.5894,119.3352,329823.0
2022-06-02 11:00:00,129.59,130.22,129.52,130.14,413253.0,119.326,119.9061,119.2616,119.8325,413253.0
2022-06-02 11:30:00,130.16,130.51,129.71,130.24,253499.0,119.8509,120.1731,119.4365,119.9245,253499.0
2022-06-02 12:00:00,130.27,130.56,129.95,130.55,216514.0,119.9522,120.2192,119.6575,120.21,216514.0
2022-06-02 12:30:00,130.56,130.98,130.51,130.69,267107.0,120.2192,120.6059,120.1731,120.3389,267107.0
2022-06-02 13:00:00,130.69,130.99,130.54,130.9,264272.0,120.3389,120.6151,120.2008,120.5323,264272.0
2022-06-02 13:30:00,130.91,131.29,130.85,131.15,293198.0,120.5415,120.8914,120.4862,120.7625,293198.0
2022-06-02 14:00:00,131.14,131.3,130.94,130.98,304986.0,120.7533,120.9006,120.5691,120.6059,304986.0
2022-06-02 14:30:00,130.98,131.31,130.95,130.95,244222.0,120.6059,120.9098,120.5783,120.5783,244222.0
2022-06-02 15:00:00,130.95,131.48,130.95,131.37,310456.0,120.5783,121.0663,120.5783,120.965,310456.0
2022-06-02 15:30:00,131.36,132.01,131.14,131.98,1216725.0,120.9558,121.5543,120.7533,121.5267,1216725.0
2022-06-03 09:30:00,131.21,131.77,130.61,131.2,705308.0,120.8177,121.3334,120.2652,120.8085,705308.0
2022-06-03 10:00:00,131.23,131.45,130.55,130.7,317457.0,120.8361,121.0387,120.21,120.3481,317457.0
2022-06-03 10:30:00,130.69,131.02,130.19,130.69,422513.0,120.3389,120.6428,119.8785,120.3389,422513.0
2022-06-03 11:00:00,130.66,130.71,130.17,130.52,273514.0,120.3113,120.3573,119.8601,120.1824,273514.0
2022-06-03 11:30:00,130.51,130.95,130.41,130.82,278747.0,120.1731,120.5783,120.0811,120.4586,278747.0
2022-06-03 12:00:00,130.81,131.09,130.43,130.71,184861.0,120.4494,120.7072,120.0995,120.3573,184861.0
2022-06-03 12:30:00,130.69,131.08,130.47,131.04,152605.0,120.3389,120.698,120.1363,120.6612,152605.0
2022-06-03 13:00:00,131.04,131.54,130.81,131.17,277813.0,120.6612,121.1216,120.4494,120.7809,277813.0
2022-06-03 13:30:00,131.17,131.17,130.72,130.96,277674.0,120.7809,120.7809,120.3665,120.5875,277674.0
2022-06-03 14:00:00,130.95,131.43,130.82,131.41,338488.0,120.5783,121.0203,120.4586,121.0019,338488.0
2022-06-03 14:30:00,131.4,131.42,130.71,131.18,244719.0,120.9927,121.0111,120.3573,120.7901,244719.0
2022-06-03 15:00:00,131.16,131.27,130.68,131.0,271894.0,120.7717,120.873,120.3297,120.6243,271894.0
2022-06-03 15:30:00,131.01,131.12,129.99,130.0,2046484.0,120.6335,120.7348,119.6943,119.7035,2046484.0
2022-06-06 09:30:00,131.09,132.08,130.45,132.02,570552.0,120.7072,121.6188,120.1179,121.5636,570552.0
2022-06-06 10:00:00,132.07,132.39,131.65,131.84,380842.0,121.6096,121.9042,121.2229,121.3978,380842.0
2022-06-06 10:30:00,131.82,131.93,131.25,131.33,282075.0,121.3794,121.4807,120.8545,120.9282,282075.0
2022-06-06 11:00:00,131.34,131.39,130.28,130.43,350962.0,120.9374,120.9834,119.9614,120.0995,350962.0
2022-06-06 11:30:00,130.41,130.5,130.13,130.41,274301.0,120.0811,120.1639,119.8232,120.0811,274301.0
2022-06-06 12:00:00,130.41,130.43,129.77,129.85,266659.0,120.0811,120.0995,119.4918,119.5654,266659.0
2022-06-06 12:30:00,129.84,130.19,129.72,130.13,220309.0,119.5562,119.8785,119.4457,119.8232,220309.0
2022-06-06 13:00:00,130.1,130.13,129.83,130.02,141553.0,119.7956,119.8232,119.547,119.722,141553.0
2022-06-06 13:30:00,129.99,130.56,129.95,130.54,197849.0,119.6943,120.2192,119.6575,120.2008,197849.0
2022-06-06 14:00:00,130.54,130.58,129.83,129.88,178264.0,120.2008,120.2376,119.547,119.593,178264.0
2022-06-06 14:30:00,129.85,130.1,129.64,130.03,210012.0,119.5654,119.7956,119.3721,119.7312,210012.0
2022-06-06 15:00:00,130.01,130.05,129.65,129.82,216407.0,119.7128,119.7496,119.3813,119.5378,216407.0
2022-06-06 15:30:00,129.82,129.97,129.46,129.73,987364.0,119.5378,119.6759,119.2063,119.4549,987364.0
2022-06-07 09:30:00,128.83,129.44,128.62,128.83,426039.0,118.6262,119.1879,118.4328,118.6262,426039.0
2022-06-07 10:00:00,128.84,129.48,128.61,129.48,296628.0,118.6354,119.2247,118.4236,119.2247,296628.0
2022-06-07 10:30:00,129.49,130.23,129.49,129.66,334267.0,119.2339,119.9153,119.2339,119.3905,334267.0
2022-06-07 11:00:00,129.66,129.96,129.38,129.53,305543.0,119.3905,119.6667,119.1326,119.2708,305543.0
2022-06-07 11:30:00,129.54,129.6,129.05,129.23,172964.0,119.28,119.3352,118.8288,118.9945,172964.0
2022-06-07 12:00:00,129.24,129.35,128.95,129.28,180198.0,119.0037,119.105,118.7367,119.0406,180198.0
2022-06-07 12:30:00,129.26,129.68,129.18,129.62,216453.0,119.0222,119.4089,118.9485,119.3536,216453.0
2022-06-07 13:00:00,129.64,129.94,129.58,129.8,195895.0,119.3721,119.6483,119.3168,119.5194,195895.0
2022-06-07 13:30:00,129.8,129.84,129.35,129.41,156045.0,119.5194,119.5562,119.105,119.1603,156045.0
2022-06-07 14:00:00,129.42,129.8,129.39,129.78,221900.0,119.1695,119.5194,119.1419,119.501,221900.0
2022-06-07 14:30:00,129.79,129.95,129.38,129.46,236046.0,119.5102,119.6575,119.1326,119.2063,236046.0
2022-06-07 15:00:00,129.46,129.74,129.4,129.7,338058.0,119.2063,119.4641,119.1511,119.4273,338058.0
2022-06-07 15:30:00,129.69,130.32,129.66,130.04,858858.0,119.4181,119.9982,119.3905,119.7404,858858.0
2022-06-08 09:30:00,129.0,129.45,128.22,129.28,625252.0,118.7827,119.1971,118.0645,119.0406,625252.0
2022-06-08 10:00:00,129.3,129.41,128.61,128.9,435919.0,119.059,119.1603,118.4236,118.6907,435919.0
2022-06-08 10:30:00,128.87,129.1,128.68,128.83,319892.0,118.663,118.8748,118.4881,118.6262,319892.0
2022-06-08 11:00:00,128.85,129.29,128.74,129.01,231285.0,118.6446,119.0498,118.5433,118.792,231285.0
2022-06-08 11:30:00,129.04,129.04,128.71,128.88,188016.0,118.8196,118.8196,118.5157,118.6723,188016.0
2022-06-08 12:00:00,128.85,129.01,128.32,128.44,229217.0,118.6446,118.792,118.1566,118.2671,229217.0
2022-06-08 12:30:00,128.44,128.44,127.34,127.67,433749.0,118.2671,118.2671,117.2542,117.5581,433749.0
2022-06-08 13:00:00,127.65,127.78,127.3,127.3,404181.0,117.5397,117.6594,117.2174,117.2174,404181.0
2022-06-08 13:30:00,127.3,127.5,126.9,127.35,457144.0,117.2174,117.4016,116.8491,117.2634,457144.0
2022-06-08 14:00:00,127.36,127.54,127.0,127.14,203449.0,117.2726,117.4384,116.9412,117.0701,203449.0
2022-06-08 14:30:00,127.13,127.52,127.0,127.49,256324.0,117.0609,117.42,116.9412,117.3923,256324.0
2022-06-08 15:00:00,127.48,127.97,127.27,127.9,329844.0,117.3831,117.8343,117.1898,117.7699,329844.0
2022-06-08 15:30:00,127.9,128.11,127.75,127.95,1023708.0,117.7699,117.9632,117.6318,117.8159,1023708.0
2022-06-09 09:30:00,127.37,128.1,126.58,127.59,646572.0,117.2818,117.954,116.5544,117.4844,646572.0
2022-06-09 10:00:00,127.57,127.65,126.53,127.27,457125.0,117.466,117.5397,116.5084,117.1898,457125.0
2022-06-09 10:30:00,127.28,127.48,126.37,126.62,357331.0,117.199,117.3831,116.3611,116.5913,357331.0
2022-06-09 11:00:00,126.62,126.67,126.21,126.34,454578.0,116.5913,116.6373,116.2137,116.3334,454578.0
2022-06-09 11:30:00,126.34,126.92,126.17,126.72,331667.0,116.3334,116.8675,116.1769,116.6833,331667.0
2022-06-09 12:00:00,126.71,126.81,126.19,126.48,202786.0,116.6741,116.7662,116.1953,116.4623,202786.0
2022-06-09 12:30:00,126.48,127.11,126.48,127.07,223049.0,116.4623,117.0424,116.4623,117.0056,223049.0
2022-06-09 13:00:00,127.08,127.25,126.84,126.87,257921.0,117.0148,117.1714,116.7938,116.8214,257921.0
2022-06-09 13:30:00,126.87,127.19,126.58,127.18,418807.0,116.8214,117.1161,116.5544,117.1069,418807.0
2022-06-09 14:00:00,127.18,127.24,126.75,127.09,333867.0,117.1069,117.1621,116.711,117.024,333867.0
2022-06-09 14:30:00,127.09,127.1,126.35,126.38,430695.0,117.024,117.0332,116.3426,116.3703,430695.0
2022-06-09 15:00:00,126.37,126.39,125.99,126.0,649549.0,116.3611,116.3795,116.0111,116.0204,649549.0
2022-06-09 15:30:00,125.99,126.05,125.27,125.28,1553506.0,116.0111,116.0664,115.3482,115.3574,1553506.0
2022-06-10 09:30:00,122.59,123.4,121.81,122.09,1005624.0,112.8804,113.6263,112.1622,112.42,1005624.0
2022-06-10 10:00:00,122.07,122.07,120.5,120.74,639367.0,112.4016,112.4016,110.956,111.177,639367.0
2022-06-10 10:30:00,120.74,121.22,120.57,120.57,481331.0,111.177,111.6189,111.0204,111.0204,481331.0
2022-06-10 11:00:00,120.57,120.65,119.79,120.04,627720.0,111.0204,111.0941,110.3022,110.5324,627720.0
2022-06-10 11:30:00,120.05,120.15,119.4,119.82,383220.0,110.5416,110.6337,109.9431,110.3298,383220.0
2022-06-10 12:00:00,119.83,120.44,119.68,119.83,557240.0,110.339,110.9007,110.2009,110.339,557240.0
2022-06-10 12:30:00,119.82,119.9,119.4,119.53,423108.0,110.3298,110.4035,109.9431,110.0628,423108.0
2022-06-10 13:00:00,119.53,119.75,119.32,119.75,491680.0,110.0628,110.2654,109.8694,110.2654,491680.0
2022-06-10 13:30:00,119.75,120.32,119.56,119.71,518307.0,110.2654,110.7902,110.0904,110.2285,518307.0
2022-06-10 14:00:00,119.73,120.2,119.35,120.0,384055.0,110.247,110.6797,109.8971,110.4956,384055.0
2022-06-10 14:30:00,120.01,120.62,119.96,120.46,341866.0,110.5048,111.0665,110.4587,110.9191,341866.0
2022-06-10 15:00:00,120.47,120.74,119.98,120.42,554175.0,110.9284,111.177,110.4772,110.8823,554175.0
2022-06-10 15:30:00,120.41,120.41,119.46,119.47,1557172.0,110.8731,110.8731,109.9983,110.0076,1557172.0
2022-06-13 09:30:00,116.86,117.89,116.8,117.54,1204093.0,107.6043,108.5527,107.549,108.2304,1204093.0
2022-06-13 10:00:00,117.56,117.95,116.78,116.81,916645.0,108.2488,108.6079,107.5306,107.5582,916645.0
2022-06-13 10:30:00,116.82,116.99,115.77,115.77,837033.0,107.5674,107.724,106.6006,106.6006,837033.0
2022-06-13 11:00:00,115.76,116.67,115.38,116.28,780179.0,106.5914,107.4293,106.2415,107.0702,780179.0
2022-06-13 11:30:00,116.25,117.15,115.93,116.7,569437.0,107.0426,107.8713,106.7479,107.4569,569437.0
2022-06-13 12:00:00,116.7,117.14,116.55,116.69,429135.0,107.4569,107.8621,107.3188,107.4477,429135.0
2022-06-13 12:30:00,116.69,117.67,116.36,116.4,381338.0,107.4477,108.3501,107.1439,107.1807,381338.0
2022-06-13 13:00:00,116.37,116.43,116.06,116.25,323543.0,107.1531,107.2083,106.8676,107.0426,323543.0
2022-06-13 13:30:00,116.23,116.93,116.08,116.67,463010.0,107.0242,107.6687,106.8861,107.4293,463010.0
2022-06-13 14:00:00,116.66,116.75,115.94,116.15,501548.0,107.4201,107.503,106.7571,106.9505,501548.0
2022-06-13 14:30:00,116.13,116.87,115.85,116.01,404201.0,106.9321,107.6135,106.6743,106.8216,404201.0
2022-06-13 15:00:00,116.0,116.4,115.4,115.44,725333.0,106.8124,107.1807,106.2599,106.2967,725333.0
2022-06-13 15:30:00,115.44,116.18,115.06,115.99,2979289.0,106.2967,106.9781,105.9468,106.8032,2979289.0
2022-06-14 09:30:00,115.55,117.3,115.36,117.14,970682.0,106.398,108.0094,106.2231,107.8621,970682.0
2022-06-14 10:00:00,117.12,117.32,115.9,115.91,554218.0,107.8437,108.0278,106.7203,106.7295,554218.0
2022-06-14 10:30:00,115.9,116.52,115.62,116.02,520788.0,106.7203,107.2912,106.4625,106.8308,520788.0
2022-06-14 11:00:00,116.03,116.33,115.12,115.41,496527.0,106.84,107.1163,106.0021,106.2691,496527.0
2022-06-14 11:30:00,115.43,115.65,115.11,115.21,517129.0,106.2875,106.4901,105.9929,106.085,517129.0
2022-06-14 12:00:00,115.21,115.21,114.19,114.67,941438.0,106.085,106.085,105.1457,105.5877,941438.0
2022-06-14 12:30:00,114.66,114.69,114.19,114.51,465088.0,105.5785,105.6061,105.1457,105.4404,465088.0
2022-06-14 13:00:00,114.54,115.08,114.42,114.61,424482.0,105.468,105.9653,105.3575,105.5325,424482.0
2022-06-14 13:30:00,114.59,114.65,113.95,114.3,520760.0,105.5141,105.5693,104.9248,105.247,520760.0
2022-06-14 14:00:00,114.28,114.69,114.16,114.3,410452.0,105.2286,105.6061,105.1181,105.247,410452.0
2022-06-14 14:30:00,114.3,114.33,113.4,113.6,527482.0,105.247,105.2747,104.4183,104.6025,527482.0
2022-06-14 15:00:00,113.61,113.88,113.22,113.79,723635.0,104.6117,104.8603,104.2526,104.7774,723635.0
2022-06-14 15:30:00,113.8,114.42,113.77,114.13,1533516.0,104.7866,105.3575,104.759,105.0905,1533516.0
2022-06-15 09:30:00,115.62,116.29,114.89,115.95,1103850.0,106.4625,107.0794,105.7903,106.7664,1103850.0
2022-06-15 10:00:00,115.93,116.25,115.34,115.66,635586.0,106.7479,107.0426,106.2047,106.4993,635586.0
2022-06-15 10:30:00,115.68,115.7,114.73,114.93,440233.0,106.5177,106.5362,105.643,105.8271,440233.0
2022-06-15 11:00:00,114.92,115.07,114.29,114.64,388169.0,105.8179,105.9561,105.2378,105.5601,388169.0
2022-06-15 11:30:00,114.64,115.1,114.59,115.05,353765.0,105.5601,105.9837,105.5141,105.9376,353765.0
2022-06-15 12:00:00,115.06,115.32,114.93,115.23,419910.0,105.9468,106.1863,105.8271,106.1034,419910.0
2022-06-15 12:30:00,115.22,115.36,114.7,114.8,365575.0,106.0942,106.2231,105.6154,105.7074,365575.0
2022-06-15 13:00:00,114.79,115.36,114.75,115.25,275314.0,105.6982,106.2231,105.6614,106.1218,275314.0
2022-06-15 13:30:00,115.26,115.45,114.84,115.36,326354.0,106.131,106.306,105.7443,106.2231,326354.0
2022-06-15 14:00:00,115.27,115.94,113.93,113.99,769698.0,106.1402,106.7571,104.9063,104.9616,769698.0
2022-06-15 14:30:00,113.96,116.22,113.16,115.16,1050857.0,104.934,107.015,104.1973,106.0389,1050857.0
2022-06-15 15:00:00,115.16,116.53,115.07,116.48,775343.0,106.0389,107.3004,105.9561,107.2544,775343.0
2022-06-15 15:30:00,116.48,116.95,115.21,115.42,1442427.0,107.2544,107.6871,106.085,106.2783,1442427.0
2022-06-16 09:30:00,113.86,114.04,112.14,112.15,1641770.0,104.8419,105.0076,103.2581,103.2673,1641770.0
2022-06-16 10:00:00,112.14,113.21,111.92,113.11,843917.0,103.2581,104.2434,103.0555,104.1513,843917.0
2022-06-16 10:30:00,113.1,113.14,111.87,112.03,741881.0,104.1421,104.1789,103.0095,103.1568,741881.0
2022-06-16 11:00:00,112.0,113.23,111.99,113.07,568783.0,103.1292,104.2618,103.12,104.1145,568783.0
2022-06-16 11:30:00,113.07,113.18,112.66,112.87,452543.0,104.1145,104.2157,103.7369,103.9303,452543.0
2022-06-16 12:00:00,112.87,112.9,112.25,112.79,544009.0,103.9303,103.9579,103.3594,103.8566,544009.0
2022-06-16 12:30:00,112.77,113.65,112.62,113.65,680065.0,103.8382,104.6485,103.7001,104.6485,680065.0
2022-06-16 13:00:00,113.64,114.26,113.45,113.87,1441378.0,104.6393,105.2102,104.4644,104.8511,1441378.0
2022-06-16 13:30:00,113.85,114.04,113.0,113.03,661011.0,104.8327,105.0076,104.05,104.0776,661011.0
2022-06-16 14:00:00,113.02,113.36,112.91,113.18,640289.0,104.0684,104.3815,103.9671,104.2157,640289.0
2022-06-16 14:30:00,113.17,113.43,112.47,112.73,538068.0,104.2065,104.4459,103.562,103.8014,538068.0
2022-06-16 15:00:00,112.7,113.55,112.69,113.38,732775.0,103.7738,104.5564,103.7646,104.3999,732775.0
2022-06-16 15:30:00,113.37,113.52,112.75,113.49,1821679.0,104.3907,104.5288,103.8198,104.5012,1821679.0
2022-06-17 09:30:00,113.54,114.63,113.23,114.32,3405387.0,104.5472,105.5509,104.2618,105.2655,3405387.0
2022-06-17 10:00:00,114.32,114.36,112.79,112.92,597437.0,105.2655,105.3023,103.8566,103.9763,597437.0
2022-06-17 10:30:00,112.94,113.09,112.4,112.77,633965.0,103.9948,104.1329,103.4975,103.8382,633965.0
2022-06-17 11:00:00,112.75,113.57,112.6,113.01,1392737.0,103.8198,104.5749,103.6817,104.0592,1392737.0
2022-06-17 11:30:00,113.01,113.36,112.52,112.54,702586.0,104.0592,104.3815,103.608,103.6264,702586.0
2022-06-17 12:00:00,112.54,112.95,112.16,112.9,538183.0,103.6264,104.004,103.2765,103.9579,538183.0
2022-06-17 12:30:00,112.91,113.08,112.62,112.76,552462.0,103.9671,104.1237,103.7001,103.829,552462.0
2022-06-17 13:00:00,112.76,113.84,112.66,113.3,470693.0,103.829,104.8235,103.7369,104.3262,470693.0
2022-06-17 13:30:00,113.29,113.64,113.08,113.53,446554.0,104.317,104.6393,104.1237,104.538,446554.0
2022-06-17 14:00:00,113.55,114.24,113.52,113.75,508416.0,104.5564,105.1918,104.5288,104.7406,508416.0
2022-06-17 14:30:00,113.75,114.25,113.52,113.82,593288.0,104.7406,105.201,104.5288,104.8051,593288.0
2022-06-17 15:00:00,113.82,114.06,113.15,113.55,724188.0,104.8051,105.026,104.1881,104.5564,724188.0
2022-06-17 15:30:00,113.56,113.63,112.89,112.91,2409428.0,104.5656,104.6301,103.9487,103.9671,2409428.0
2022-06-21 09:30:00,115.87,116.93,115.86,116.8,1269630.0,106.6927,107.6687,106.6835,107.549,1269630.0
2022-06-21 10:00:00,116.82,117.03,115.94,115.99,631314.0,107.5674,107.7608,106.7571,106.8032,631314.0
2022-06-21 10:30:00,116.01,116.17,115.73,115.81,533878.0,106.8216,106.9689,106.5638,106.6374,533878.0
2022-06-21 11:00:00,115.8,116.03,115.29,115.35,483995.0,106.6282,106.84,106.1586,106.2139,483995.0
2022-06-21 11:30:00,115.35,115.47,115.04,115.07,522532.0,106.2139,106.3244,105.9284,105.9561,522532.0
2022-06-21 12:00:00,115.07,115.66,115.06,115.6,265551.0,105.9561,106.4993,105.9468,106.4441,265551.0
2022-06-21 12:30:00,115.61,115.73,115.24,115.54,297848.0,106.4533,106.5638,106.1126,106.3888,297848.0
2022-06-21 13:00:00,115.56,115.82,115.51,115.51,275879.0,106.4072,106.6466,106.3612,106.3612,275879.0
2022-06-21 13:30:00,115.52,115.83,115.18,115.2,304075.0,106.3704,106.6559,106.0573,106.0758,304075.0
2022-06-21 14:00:00,115.2,115.68,115.17,115.6,338079.0,106.0758,106.5177,106.0481,106.4441,338079.0
2022-06-21 14:30:00,115.62,116.05,115.39,116.05,305721.0,106.4625,106.8584,106.2507,106.8584,305721.0
2022-06-21 15:00:00,116.04,116.26,115.92,116.1,400565.0,106.8492,107.0518,106.7387,106.9045,400565.0
2022-06-21 15:30:00,116.09,116.21,115.7,115.83,984394.0,106.8953,107.0058,106.5362,106.6559,984394.0
2022-06-22 09:30:00,114.88,115.33,114.39,114.95,766408.0,105.7811,106.1955,105.3299,105.8456,766408.0
2022-06-22 10:00:00,114.95,115.93,114.85,115.87,493620.0,105.8456,106.7479,105.7535,106.6927,493620.0
2022-06-22 10:30:00,115.88,116.16,115.57,115.61,375730.0,106.7019,106.9597,106.4164,106.4533,375730.0
2022-06-22 11:00:00,115.57,115.69,115.29,115.65,268309.0,106.4164,106.5269,106.1586,106.4901,268309.0
2022-06-22 11:30:00,115.63,115.89,115.03,115.09,257997.0,106.4717,106.7111,105.9192,105.9745,257997.0
2022-06-22 12:00:00,115.1,115.39,114.85,115.25,257937.0,105.9837,106.2507,105.7535,106.1218,257937.0
2022-06-22 12:30:00,115.25,115.52,115.16,115.36,199122.0,106.1218,106.3704,106.0389,106.2231,199122.0
2022-06-22 13:00:00,115.36,115.69,115.06,115.65,192522.0,106.2231,106.5269,105.9468,106.4901,192522.0
2022-06-22 13:30:00,115.65,115.87,115.41,115.76,224728.0,106.4901,106.6927,106.2691,106.5914,224728.0
2022-06-22 14:00:00,115.76,116.2,115.73,115.88,327425.0,106.5914,106.9966,106.5638,106.7019,327425.0
2022-06-22 14:30:00,115.89,115.94,115.62,115.92,243546.0,106.7111,106.7571,106.4625,106.7387,243546.0
2022-06-22 15:00:00,115.92,116.01,115.56,115.63,365670.0,106.7387,106.8216,106.4072,106.4717,365670.0
2022-06-22 15:30:00,115.63,115.69,115.05,115.15,860875.0,106.4717,106.5269,105.9376,106.0297,860875.0
2022-06-23 09:30:00,115.01,115.18,113.74,114.22,917140.0,105.9008,106.0573,104.7314,105.1734,917140.0
2022-06-23 10:00:00,114.19,114.45,113.45,113.89,717260.0,105.1457,105.3852,104.4644,104.8695,717260.0
2022-06-23 10:30:00,113.9,114.24,113.49,113.88,461425.0,104.8787,105.1918,104.5012,104.8603,461425.0
2022-06-23 11:00:00,113.88,114.05,113.29,113.31,296539.0,104.8603,105.0168,104.317,104.3354,296539.0
2022-06-23 11:30:00,113.33,113.38,112.56,112.65,530186.0,104.3539,104.3999,103.6449,103.7277,530186.0
2022-06-23 12:00:00,112.63,112.69,112.02,112.1,549665.0,103.7093,103.7646,103.1476,103.2213,549665.0
2022-06-23 12:30:00,112.11,112.19,111.48,111.83,609427.0,103.2305,103.3042,102.6504,102.9727,609427.0
2022-06-23 13:00:00,111.85,112.26,111.7,112.03,367158.0,102.9911,103.3686,102.853,103.1568,367158.0
2022-06-23 13:30:00,112.03,112.49,111.71,112.18,361253.0,103.1568,103.5804,102.8622,103.2949,361253.0
2022-06-23 14:00:00,112.18,112.32,111.84,112.3,425026.0,103.2949,103.4239,102.9819,103.4054,425026.0
2022-06-23 14:30:00,112.29,112.85,112.29,112.84,431855.0,103.3962,103.9119,103.3962,103.9027,431855.0
2022-06-23 15:00:00,112.84,113.39,112.73,113.29,501160.0,103.9027,104.4091,103.8014,104.317,501160.0
2022-06-23 15:30:00,113.28,114.2,113.28,113.92,1189523.0,104.3078,105.155,104.3078,104.8971,1189523.0
2022-06-24 09:30:00,113.23,116.18,112.83,115.93,1987341.0,104.2618,106.9781,103.8935,106.7479,1987341.0
2022-06-24 10:00:00,115.93,116.83,115.93,116.26,930414.0,106.7479,107.5767,106.7479,107.0518,930414.0
2022-06-24 10:30:00,116.27,116.69,116.0,116.54,526432.0,107.061,107.4477,106.8124,107.3096,526432.0
2022-06-24 11:00:00,116.51,117.07,116.31,116.79,807401.0,107.282,107.7976,107.0978,107.5398,807401.0
2022-06-24 11:30:00,116.79,117.82,116.74,117.12,606083.0,107.5398,108.4882,107.4938,107.8437,606083.0
2022-06-24 12:00:00,117.13,117.42,116.82,116.85,352503.0,107.8529,108.1199,107.5674,107.5951,352503.0
2022-06-24 12:30:00,116.84,117.38,116.82,117.21,365945.0,107.5859,108.0831,107.5674,107.9266,365945.0
2022-06-24 13:00:00,117.18,117.34,116.93,116.96,312520.0,107.8989,108.0463,107.6687,107.6964,312520.0
2022-06-24 13:30:00,116.95,117.28,116.86,117.18,346994.0,107.6871,107.991,107.6043,107.8989,346994.0
2022-06-24 14:00:00,117.19,117.27,116.82,116.97,310100.0,107.9081,107.9818,107.5674,107.7056,310100.0
2022-06-24 14:30:00,116.98,117.13,116.92,117.09,379010.0,107.7148,107.8529,107.6595,107.8161,379010.0
2022-06-24 15:00:00,117.09,117.26,116.97,117.2,502041.0,107.8161,107.9726,107.7056,107.9173,502041.0
2022-06-24 15:30:00,117.2,117.36,116.95,117.36,1570643.0,107.9173,108.0647,107.6871,108.0647,1570643.0
2022-06-27 09:30:00,118.06,118.25,116.23,116.28,775698.0,108.7092,108.8842,107.0242,107.0702,775698.0
2022-06-27 10:00:00,116.28,116.84,116.03,116.15,556399.0,107.0702,107.5859,106.84,106.9505,556399.0
2022-06-27 10:30:00,116.11,117.15,116.09,116.94,378744.0,106.9137,107.8713,106.8953,107.6779,378744.0
2022-06-27 11:00:00,116.91,117.64,116.71,117.47,401089.0,107.6503,108.3225,107.4662,108.166,401089.0
2022-06-27 11:30:00,117.5,117.83,117.31,117.67,385798.0,108.1936,108.4974,108.0186,108.3501,385798.0
2022-06-27 12:00:00,117.67,118.5,116.59,116.68,437410.0,108.3501,109.1144,107.3557,107.4385,437410.0
2022-06-27 12:30:00,116.65,117.42,116.34,116.66,296429.0,107.4109,108.1199,107.1255,107.4201,296429.0
2022-06-27 13:00:00,116.68,116.7,115.87,115.89,481151.0,107.4385,107.4569,106.6927,106.7111,481151.0
2022-06-27 13:30:00,115.87,116.05,115.64,115.95,420653.0,106.6927,106.8584,106.4809,106.7664,420653.0
2022-06-27 14:00:00,115.93,116.32,115.81,116.15,380268.0,106.7479,107.107,106.6374,106.9505,380268.0
2022-06-27 14:30:00,116.12,116.39,116.03,116.18,239605.0,106.9229,107.1715,106.84,106.9781,239605.0
2022-06-27 15:00:00,116.17,116.5,115.83,116.4,491648.0,106.9689,107.2728,106.6559,107.1807,491648.0
2022-06-27 15:30:00,116.39,116.8,116.19,116.4,1178580.0,107.1715,107.549,106.9873,107.1807,1178580.0
2022-06-28 09:30:00,117.67,119.29,117.58,118.82,1343413.0,108.3501,109.8418,108.2673,109.409,1343413.0
2022-06-28 10:00:00,118.8,118.86,117.85,118.17,655323.0,109.3906,109.4459,108.5159,108.8105,655323.0
2022-06-28 10:30:00,118.15,118.29,117.64,118.16,457990.0,108.7921,108.921,108.3225,108.8013,457990.0
2022-06-28 11:00:00,118.14,118.17,116.45,116.58,415492.0,108.7829,108.8105,107.2268,107.3465,415492.0
2022-06-28 11:30:00,116.56,116.82,116.18,116.43,384502.0,107.328,107.5674,106.9781,107.2083,384502.0
2022-06-28 12:00:00,116.43,117.2,116.34,117.09,380394.0,107.2083,107.9173,107.1255,107.8161,380394.0
2022-06-28 12:30:00,117.05,117.22,116.68,116.81,298355.0,107.7792,107.9358,107.4385,107.5582,298355.0
2022-06-28 13:00:00,116.8,116.89,116.28,116.71,320890.0,107.549,107.6319,107.0702,107.4662,320890.0
2022-06-28 13:30:00,116.69,116.8,116.44,116.57,217429.0,107.4477,107.549,107.2175,107.3372,217429.0
2022-06-28 14:00:00,116.57,116.68,115.85,116.0,309492.0,107.3372,107.4385,106.6743,106.8124,309492.0
2022-06-28 14:30:00,115.99,116.01,115.65,115.81,356783.0,106.8032,106.8216,106.4901,106.6374,356783.0
2022-06-28 15:00:00,115.8,116.22,115.63,116.1,379947.0,106.6282,107.015,106.4717,106.9045,379947.0
2022-06-28 15:30:00,116.09,116.19,115.6,115.82,1338588.0,106.8953,106.9873,106.4441,106.6466,1338588.0
2022-06-29 09:30:00,116.0,116.82,115.33,116.18,659607.0,106.8124,107.5674,106.1955,106.9781,659607.0
2022-06-29 10:00:00,116.15,116.68,115.27,115.76,462140.0,106.9505,107.4385,106.1402,106.5914,462140.0
2022-06-29 10:30:00,115.77,116.14,115.4,115.51,326000.0,106.6006,106.9413,106.2599,106.3612,326000.0
2022-06-29 11:00:00,115.53,115.75,115.12,115.23,313982.0,106.3796,106.5822,106.0021,106.1034,313982.0
2022-06-29 11:30:00,115.22,115.63,115.1,115.39,274854.0,106.0942,106.4717,105.9837,106.2507,274854.0
2022-06-29 12:00:00,115.39,115.45,114.73,114.89,374029.0,106.2507,106.306,105.643,105.7903,374029.0
2022-06-29 12:30:00,114.89,115.21,114.74,115.0,290011.0,105.7903,106.085,105.6522,105.8916,290011.0
2022-06-29 13:00:00,114.98,115.4,114.79,114.96,213502.0,105.8732,106.2599,105.6982,105.8548,213502.0
2022-06-29 13:30:00,114.98,115.35,114.85,115.31,304991.0,105.8732,106.2139,105.7535,106.177,304991.0
2022-06-29 14:00:00,115.32,115.63,115.26,115.63,277488.0,106.1863,106.4717,106.131,106.4717,277488.0
2022-06-29 14:30:00,115.62,115.66,115.2,115.41,215017.0,106.4625,106.4993,106.0758,106.2691,215017.0
2022-06-29 15:00:00,115.4,115.62,115.18,115.61,269772.0,106.2599,106.4625,106.0573,106.4533,269772.0
2022-06-29 15:30:00,115.62,115.62,115.08,115.26,742874.0,106.4625,106.4625,105.9653,106.131,742874.0
2022-06-30 09:30:00,113.17,113.34,110.93,111.27,1290285.0,104.2065,104.3631,102.144,102.457,1290285.0
2022-06-30 10:00:00,111.3,112.01,111.14,111.7,908644.0,102.4846,103.1384,102.3373,102.853,908644.0
2022-06-30 10:30:00,111.71,112.39,111.53,112.29,564405.0,102.8622,103.4883,102.6964,103.3962,564405.0
2022-06-30 11:00:00,112.26,113.13,111.96,112.96,558278.0,103.3686,104.1697,103.0924,104.0132,558278.0
2022-06-30 11:30:00,112.95,113.36,112.69,113.31,730803.0,104.004,104.3815,103.7646,104.3354,730803.0
2022-06-30 12:00:00,113.3,113.93,112.93,113.93,467335.0,104.3262,104.9063,103.9855,104.9063,467335.0
2022-06-30 12:30:00,113.92,114.08,113.31,113.41,440702.0,104.8971,105.0445,104.3354,104.4275,440702.0
2022-06-30 13:00:00,113.43,113.56,112.74,112.75,429659.0,104.4459,104.5656,103.8106,103.8198,429659.0
2022-06-30 13:30:00,112.75,113.0,112.62,112.89,449157.0,103.8198,104.05,103.7001,103.9487,449157.0
2022-06-30 14:00:00,112.9,113.01,112.49,112.83,575743.0,103.9579,104.0592,103.5804,103.8935,575743.0
2022-06-30 14:30:00,112.81,112.87,112.23,112.38,395439.0,103.8751,103.9303,103.341,103.4791,395439.0
2022-06-30 15:00:00,112.36,112.63,111.78,112.62,527982.0,103.4607,103.7093,102.9266,103.7001,527982.0
2022-06-30 15:30:00,112.62,112.94,112.02,112.65,1486753.0,103.7001,103.9948,103.1476,103.7277,1486753.0
2022-07-01 09:30:00,112.65,113.91,112.12,113.35,739158.0,103.7277,104.8879,103.2397,104.3723,739158.0
2022-07-01 10:00:00,113.33,113.6,111.52,111.67,752178.0,104.3539,104.6025,102.6872,102.8253,752178.0
2022-07-01 10:30:00,111.68,111.93,111.16,111.81,559318.0,102.8346,103.0647,102.3557,102.9543,559318.0
2022-07-01 11:00:00,111.8,112.56,111.62,112.34,525199.0,102.945,103.6449,102.7793,103.4423,525199.0
2022-07-01 11:30:00,112.36,112.66,111.84,112.0,431434.0,103.4607,103.7369,102.9819,103.1292,431434.0
2022-07-01 12:00:00,112.0,112.85,111.91,112.76,526714.0,103.1292,103.9119,103.0463,103.829,526714.0
2022-07-01 12:30:00,112.76,112.8,112.23,112.34,354762.0,103.829,103.8658,103.341,103.4423,354762.0
2022-07-01 13:00:00,112.32,112.78,112.32,112.74,252121.0,103.4239,103.8474,103.4239,103.8106,252121.0
2022-07-01 13:30:00,112.75,113.3,112.71,113.22,443341.0,103.8198,104.3262,103.783,104.2526,443341.0
2022-07-01 14:00:00,113.24,113.53,112.87,113.37,299459.0,104.271,104.538,103.9303,104.3907,299459.0
2022-07-01 14:30:00,113.38,113.84,113.38,113.68,357669.0,104.3999,104.8235,104.3999,104.6761,357669.0
2022-07-01 15:00:00,113.69,113.97,113.38,113.88,407028.0,104.6854,104.9432,104.3999,104.8603,407028.0
2022-07-01 15:30:00,113.88,114.42,113.81,114.06,1243304.0,104.8603,105.3575,104.7958,105.026,1243304.0
2022-07-05 09:30:00,110.77,111.22,109.3,109.74,1406696.0,102.9023,103.3203,101.5367,101.9455,1406696.0
2022-07-05 10:00:00,109.73,110.47,109.55,110.11,580273.0,101.9362,102.6236,101.769,102.2892,580273.0
2022-07-05 10:30:00,110.11,110.68,109.99,110.27,520317.0,102.2892,102.8187,102.1777,102.4378,520317.0
2022-07-05 11:00:00,110.25,110.45,109.95,110.06,311403.0,102.4192,102.605,102.1405,102.2427,311403.0
2022-07-05 11:30:00,110.06,110.54,109.81,110.4,389214.0,102.2427,102.6886,102.0105,102.5586,389214.0
2022-07-05 12:00:00,110.4,111.04,110.32,110.89,271194.0,102.5586,103.1531,102.4843,103.0138,271194.0
2022-07-05 12:30:00,110.91,111.1,110.61,110.77,236764.0,103.0324,103.2089,102.7537,102.9023,236764.0
2022-07-05 13:00:00,110.78,111.44,110.69,111.18,313611.0,102.9116,103.5247,102.828,103.2832,313611.0
2022-07-05 13:30:00,111.17,111.57,111.06,111.19,349268.0,103.2739,103.6455,103.1717,103.2925,349268.0
2022-07-05 14:00:00,111.19,111.74,111.15,111.71,249504.0,103.2925,103.8034,103.2553,103.7755,249504.0
2022-07-05 14:30:00,111.71,112.14,111.71,111.89,305755.0,103.7755,104.175,103.7755,103.9427,305755.0
2022-07-05 15:00:00,111.89,112.21,111.65,112.12,447053.0,103.9427,104.24,103.7198,104.1564,447053.0
2022-07-05 15:30:00,112.11,112.71,111.88,112.67,1381805.0,104.1471,104.7045,103.9335,104.6673,1381805.0
2022-07-06 09:30:00,111.73,112.62,111.18,111.27,804111.0,103.7941,104.6209,103.2832,103.3668,804111.0
2022-07-06 10:00:00,111.29,112.21,111.16,111.94,510320.0,103.3854,104.24,103.2646,103.9892,510320.0
2022-07-06 10:30:00,111.96,112.14,111.31,111.58,406466.0,104.0078,104.175,103.4039,103.6548,406466.0
2022-07-06 11:00:00,111.59,111.63,111.09,111.19,364121.0,103.6641,103.7012,103.1996,103.2925,364121.0
2022-07-06 11:30:00,111.2,111.31,110.78,111.26,388061.0,103.3018,103.4039,102.9116,103.3575,388061.0
2022-07-06 12:00:00,111.27,111.31,110.93,111.17,283077.0,103.3668,103.4039,103.0509,103.2739,283077.0
2022-07-06 12:30:00,111.17,111.49,111.13,111.36,268175.0,103.2739,103.5712,103.2367,103.4504,268175.0
2022-07-06 13:00:00,111.36,111.69,111.31,111.32,251503.0,103.4504,103.757,103.4039,103.4132,251503.0
2022-07-06 13:30:00,111.32,111.71,111.26,111.64,205356.0,103.4132,103.7755,103.3575,103.7105,205356.0
2022-07-06 14:00:00,111.63,112.04,111.2,112.02,611919.0,103.7012,104.0821,103.3018,104.0635,611919.0
2022-07-06 14:30:00,112.04,112.68,111.98,112.46,532489.0,104.0821,104.6766,104.0264,104.4723,532489.0
2022-07-06 15:00:00,112.47,112.68,112.1,112.59,407810.0,104.4816,104.6766,104.1378,104.593,407810.0
2022-07-06 15:30:00,112.59,112.99,111.79,111.92,1234706.0,104.593,104.9646,103.8498,103.9706,1234706.0
2022-07-07 09:30:00,113.5,114.85,113.4,114.2,1098465.0,105.4384,106.6925,105.3455,106.0887,1098465.0
2022-07-07 10:00:00,114.2,114.2,113.45,113.95,490946.0,106.0887,106.0887,105.3919,105.8564,490946.0
2022-07-07 10:30:00,113.96,114.59,113.9,114.25,358468.0,105.8657,106.451,105.81,106.1351,358468.0
2022-07-07 11:00:00,114.25,114.71,114.11,114.15,375727.0,106.1351,106.5624,106.0051,106.0422,375727.0
2022-07-07 11:30:00,114.15,114.39,114.01,114.14,310856.0,106.0422,106.2652,105.9122,106.0329,310856.0
2022-07-07 12:00:00,114.13,114.47,114.08,114.15,260027.0,106.0236,106.3395,105.9772,106.0422,260027.0
2022-07-07 12:30:00,114.14,114.3,114.01,114.19,291010.0,106.0329,106.1816,105.9122,106.0794,291010.0
2022-07-07 13:00:00,114.2,114.2,113.75,113.76,265013.0,106.0887,106.0887,105.6706,105.6799,265013.0
2022-07-07 13:30:00,113.77,114.19,113.71,114.03,301892.0,105.6892,106.0794,105.6335,105.9307,301892.0
2022-07-07 14:00:00,114.02,114.47,114.0,114.43,299995.0,105.9215,106.3395,105.9029,106.3023,299995.0
2022-07-07 14:30:00,114.42,114.57,114.25,114.57,436753.0,106.293,106.4324,106.1351,106.4324,436753.0
2022-07-07 15:00:00,114.57,114.9,114.52,114.59,575986.0,106.4324,106.739,106.3859,106.451,575986.0
2022-07-07 15:30:00,114.59,114.86,114.43,114.72,1167893.0,106.451,106.7018,106.3023,106.5717,1167893.0
2022-07-08 09:30:00,115.16,115.65,113.85,113.89,918010.0,106.9805,107.4357,105.7635,105.8007,918010.0
2022-07-08 10:00:00,113.91,114.57,113.61,114.51,506648.0,105.8193,106.4324,105.5406,106.3767,506648.0
2022-07-08 10:30:00,114.52,115.06,114.46,114.81,578688.0,106.3859,106.8876,106.3302,106.6553,578688.0
2022-07-08 11:00:00,114.82,115.24,114.73,114.87,405866.0,106.6646,107.0548,106.581,106.7111,405866.0
2022-07-08 11:30:00,114.87,114.95,114.38,114.71,299539.0,106.7111,106.7854,106.2559,106.5624,299539.0
2022-07-08 12:00:00,114.73,114.76,114.35,114.37,255032.0,106.581,106.6089,106.228,106.2466,255032.0
2022-07-08 12:30:00,114.36,114.43,114.03,114.11,313358.0,106.2373,106.3023,105.9307,106.0051,313358.0
2022-07-08 13:00:00,114.11,114.28,113.93,114.26,240807.0,106.0051,106.163,105.8379,106.1444,240807.0
2022-07-08 13:30:00,114.26,114.57,114.2,114.38,193312.0,106.1444,106.4324,106.0887,106.2559,193312.0
2022-07-08 14:00:00,114.38,114.82,114.32,114.81,277001.0,106.2559,106.6646,106.2001,106.6553,277001.0
2022-07-08 14:30:00,114.81,115.15,114.79,115.07,304976.0,106.6553,106.9712,106.6368,106.8969,304976.0
2022-07-08 15:00:00,115.08,115.14,114.86,114.92,278055.0,106.9062,106.9619,106.7018,106.7575,278055.0
2022-07-08 15:30:00,114.91,114.95,114.26,114.38,951507.0,106.7482,106.7854,106.1444,106.2559,951507.0
2022-07-11 09:30:00,113.55,113.94,112.58,113.85,635963.0,105.4848,105.8471,104.5837,105.7635,635963.0
2022-07-11 10:00:00,113.85,114.23,113.19,113.31,475343.0,105.7635,106.1165,105.1504,105.2619,475343.0
2022-07-11 10:30:00,113.25,113.43,112.83,112.85,304174.0,105.2061,105.3734,104.816,104.8346,304174.0
2022-07-11 11:00:00,112.83,113.2,112.79,113.13,313293.0,104.816,105.1597,104.7788,105.0947,313293.0
2022-07-11 11:30:00,113.13,113.25,112.81,113.06,283121.0,105.0947,105.2061,104.7974,105.0296,283121.0
2022-07-11 12:00:00,113.07,113.22,112.87,113.14,179390.0,105.0389,105.1783,104.8531,105.104,179390.0
2022-07-11 12:30:00,113.16,113.34,113.1,113.24,208441.0,105.1225,105.2898,105.0668,105.1969,208441.0
2022-07-11 13:00:00,113.22,113.49,113.17,113.41,208980.0,105.1783,105.4291,105.1318,105.3548,208980.0
2022-07-11 13:30:00,113.4,113.63,113.37,113.5,216619.0,105.3455,105.5592,105.3176,105.4384,216619.0
2022-07-11 14:00:00,113.53,113.53,113.03,113.11,205069.0,105.4663,105.4663,105.0018,105.0761,205069.0
2022-07-11 14:30:00,113.09,113.25,112.71,112.72,236899.0,105.0575,105.2061,104.7045,104.7138,236899.0
2022-07-11 15:00:00,112.69,112.73,112.21,112.5,654384.0,104.6859,104.7231,104.24,104.5094,654384.0
2022-07-11 15:30:00,112.48,112.87,112.46,112.86,904093.0,104.4908,104.8531,104.4723,104.8438,904093.0
2022-07-12 09:30:00,112.58,114.56,112.26,114.0,1273393.0,104.5837,106.4231,104.2865,105.9029,1273393.0
2022-07-12 10:00:00,113.98,114.39,113.58,113.96,684560.0,105.8843,106.2652,105.5127,105.8657,684560.0
2022-07-12 10:30:00,113.96,114.18,113.53,113.83,416117.0,105.8657,106.0701,105.4663,105.745,416117.0
2022-07-12 11:00:00,113.81,114.9,113.73,114.81,657308.0,105.7264,106.739,105.6521,106.6553,657308.0
2022-07-12 11:30:00,114.82,115.01,114.53,114.85,427893.0,106.6646,106.8411,106.3952,106.6925,427893.0
2022-07-12 12:00:00,114.87,115.14,114.54,114.72,570217.0,106.7111,106.9619,106.4045,106.5717,570217.0
2022-07-12 12:30:00,114.73,115.18,114.68,114.86,590051.0,106.581,106.9991,106.5346,106.7018,590051.0
2022-07-12 13:00:00,114.87,115.09,114.53,114.67,422621.0,106.7111,106.9155,106.3952,106.5253,422621.0
2022-07-12 13:30:00,114.68,114.86,114.61,114.75,236745.0,106.5346,106.7018,106.4696,106.5996,236745.0
2022-07-12 14:00:00,114.76,114.8,114.39,114.46,309059.0,106.6089,106.6461,106.2652,106.3302,309059.0
2022-07-12 14:30:00,114.46,114.51,113.75,113.82,519919.0,106.3302,106.3767,105.6706,105.7357,519919.0
2022-07-12 15:00:00,113.82,113.82,113.18,113.22,563635.0,105.7357,105.7357,105.1411,105.1783,563635.0
2022-07-12 15:30:00,113.23,113.32,112.75,113.02,1139406.0,105.1876,105.2712,104.7417,104.9925,1139406.0
2022-07-13 09:30:00,111.75,112.39,110.39,111.32,1479831.0,103.8127,104.4072,102.5493,103.4132,1479831.0
2022-07-13 10:00:00,111.32,111.4,110.38,111.08,896205.0,103.4132,103.4875,102.54,103.1903,896205.0
2022-07-13 10:30:00,111.04,111.66,111.04,111.43,619019.0,103.1531,103.7291,103.1531,103.5154,619019.0
2022-07-13 11:00:00,111.44,111.89,111.05,111.22,739905.0,103.5247,103.9427,103.1624,103.3203,739905.0
2022-07-13 11:30:00,111.22,111.64,111.02,111.47,625276.0,103.3203,103.7105,103.1345,103.5526,625276.0
2022-07-13 12:00:00,111.49,111.99,111.4,111.93,293506.0,103.5712,104.0356,103.4875,103.9799,293506.0
2022-07-13 12:30:00,111.94,112.11,111.83,112.09,323051.0,103.9892,104.1471,103.887,104.1285,323051.0
2022-07-13 13:00:00,112.09,112.47,111.96,112.22,403298.0,104.1285,104.4816,104.0078,104.2493,403298.0
2022-07-13 13:30:00,112.21,112.4,111.88,112.29,252680.0,104.24,104.4165,103.9335,104.3143,252680.0
2022-07-13 14:00:00,112.25,112.25,111.45,112.05,382835.0,104.2772,104.2772,103.534,104.0914,382835.0
2022-07-13 14:30:00,112.04,112.45,112.0,112.45,433776.0,104.0821,104.463,104.0449,104.463,433776.0
2022-07-13 15:00:00,112.45,112.48,112.01,112.03,533339.0,104.463,104.4908,104.0542,104.0728,533339.0
2022-07-13 15:30:00,112.02,112.1,111.64,111.84,1469251.0,104.0635,104.1378,103.7105,103.8963,1469251.0
2022-07-14 09:30:00,107.99,107.99,106.06,107.44,5687279.0,100.3198,100.3198,98.5268,99.8088,5687279.0
2022-07-14 10:00:00,107.43,107.89,106.56,107.86,1928171.0,99.7995,100.2269,98.9913,100.199,1928171.0
2022-07-14 10:30:00,107.86,107.89,106.53,106.69,1361521.0,100.199,100.2269,98.9635,99.1121,1361521.0
2022-07-14 11:00:00,106.71,107.68,106.56,107.37,1210189.0,99.1307,100.0318,98.9913,99.7438,1210189.0
2022-07-14 11:30:00,107.36,107.99,106.73,107.66,1195736.0,99.7345,100.3198,99.1492,100.0132,1195736.0
2022-07-14 12:00:00,107.67,107.69,106.96,106.96,729589.0,100.0225,100.0411,99.3629,99.3629,729589.0
2022-07-14 12:30:00,106.97,107.18,106.51,106.92,722006.0,99.3722,99.5673,98.9449,99.3258,722006.0
2022-07-14 13:00:00,106.91,107.44,106.54,107.36,771121.0,99.3165,99.8088,98.9727,99.7345,771121.0
2022-07-14 13:30:00,107.36,107.44,106.97,107.32,602491.0,99.7345,99.8088,99.3722,99.6973,602491.0
2022-07-14 14:00:00,107.31,107.74,107.12,107.71,652758.0,99.6881,100.0875,99.5115,100.0596,652758.0
2022-07-14 14:30:00,107.72,108.0,107.54,107.89,731732.0,100.0689,100.329,99.9017,100.2269,731732.0
2022-07-14 15:00:00,107.9,108.11,107.55,108.0,841448.0,100.2361,100.4312,99.911,100.329,841448.0
2022-07-14 15:30:00,108.0,108.23,107.49,108.0,2031652.0,100.329,100.5427,99.8553,100.329,2031652.0
2022-07-15 09:30:00,109.16,109.57,107.67,108.48,2194158.0,101.4067,101.7875,100.0225,100.7749,2194158.0
2022-07-15 10:00:00,108.49,111.1,108.49,111.01,1574379.0,100.7842,103.2089,100.7842,103.1253,1574379.0
2022-07-15 10:30:00,110.99,111.47,110.62,111.23,969175.0,103.1067,103.5526,102.763,103.3296,969175.0
2022-07-15 11:00:00,111.23,111.74,111.21,111.61,790461.0,103.3296,103.8034,103.311,103.6826,790461.0
2022-07-15 11:30:00,111.62,112.09,111.5,111.9,502586.0,103.6919,104.1285,103.5804,103.952,502586.0
2022-07-15 12:00:00,111.9,112.46,111.81,112.2,588834.0,103.952,104.4723,103.8684,104.2307,588834.0
2022-07-15 12:30:00,112.2,112.28,111.85,112.24,534815.0,104.2307,104.305,103.9056,104.2679,534815.0
2022-07-15 13:00:00,112.24,113.02,112.19,112.98,575106.0,104.2679,104.9925,104.2214,104.9553,575106.0
2022-07-15 13:30:00,112.97,113.37,112.91,113.1,758564.0,104.946,105.3176,104.8903,105.0668,758564.0
2022-07-15 14:00:00,113.09,113.56,113.02,113.36,564933.0,105.0575,105.4941,104.9925,105.3083,564933.0
2022-07-15 14:30:00,113.35,113.88,113.35,113.44,818761.0,105.299,105.7914,105.299,105.3827,818761.0
2022-07-15 15:00:00,113.44,113.48,113.1,113.12,777392.0,105.3827,105.4198,105.0668,105.0854,777392.0
2022-07-15 15:30:00,113.11,113.14,112.52,112.92,1970111.0,105.0761,105.104,104.528,104.8996,1970111.0
2022-07-18 09:30:00,114.77,115.85,113.33,113.96,1781356.0,106.6182,107.6215,105.2805,105.8657,1781356.0
2022-07-18 10:00:00,113.96,114.04,112.86,113.34,735168.0,105.8657,105.94,104.8438,105.2898,735168.0
2022-07-18 10:30:00,113.35,113.67,113.01,113.09,508617.0,105.299,105.5963,104.9832,105.0575,508617.0
2022-07-18 11:00:00,113.08,113.17,112.22,112.62,647333.0,105.0482,105.1318,104.2493,104.6209,647333.0
2022-07-18 11:30:00,112.61,113.02,112.42,112.77,585953.0,104.6116,104.9925,104.4351,104.7602,585953.0
2022-07-18 12:00:00,112.78,112.79,112.31,112.52,612960.0,104.7695,104.7788,104.3329,104.528,612960.0
2022-07-18 12:30:00,112.52,112.88,112.15,112.16,326702.0,104.528,104.8624,104.1843,104.1936,326702.0
2022-07-18 13:00:00,112.16,112.43,111.94,112.26,649256.0,104.1936,104.4444,103.9892,104.2865,649256.0
2022-07-18 13:30:00,112.23,112.25,111.88,111.92,447648.0,104.2586,104.2772,103.9335,103.9706,447648.0
2022-07-18 14:00:00,111.91,112.22,111.79,111.83,358116.0,103.9613,104.2493,103.8498,103.887,358116.0
2022-07-18 14:30:00,111.83,112.1,111.77,111.91,389142.0,103.887,104.1378,103.8313,103.9613,389142.0
2022-07-18 15:00:00,111.9,112.43,111.9,112.0,547494.0,103.952,104.4444,103.952,104.0449,547494.0
2022-07-18 15:30:00,111.98,112.0,111.29,111.77,1192817.0,104.0264,104.0449,103.3854,103.8313,1192817.0
2022-07-19 09:30:00,113.13,113.84,112.67,113.57,1077348.0,105.0947,105.7542,104.6673,105.5034,1077348.0
2022-07-19 10:00:00,113.57,114.54,113.43,114.32,663379.0,105.5034,106.4045,105.3734,106.2001,663379.0
2022-07-19 10:30:00,114.3,114.42,113.67,113.88,486672.0,106.1816,106.293,105.5963,105.7914,486672.0
2022-07-19 11:00:00,113.89,114.31,113.8,114.04,419748.0,105.8007,106.1909,105.7171,105.94,419748.0
2022-07-19 11:30:00,114.03,114.21,113.84,114.07,436153.0,105.9307,106.098,105.7542,105.9679,436153.0
2022-07-19 12:00:00,114.06,114.12,113.67,114.04,309803.0,105.9586,106.0144,105.5963,105.94,309803.0
2022-07-19 12:30:00,114.04,114.33,114.02,114.21,290874.0,105.94,106.2094,105.9215,106.098,290874.0
2022-07-19 13:00:00,114.21,114.26,113.89,114.13,304879.0,106.098,106.1444,105.8007,106.0236,304879.0
2022-07-19 13:30:00,114.15,114.69,114.12,114.69,452160.0,106.0422,106.5439,106.0144,106.5439,452160.0
2022-07-19 14:00:00,114.68,114.91,114.64,114.69,354876.0,106.5346,106.7482,106.4974,106.5439,354876.0
2022-07-19 14:30:00,114.69,114.75,114.39,114.51,430717.0,106.5439,106.5996,106.2652,106.3767,430717.0
2022-07-19 15:00:00,114.52,114.82,114.43,114.79,549181.0,106.3859,106.6646,106.3023,106.6368,549181.0
2022-07-19 15:30:00,114.78,114.94,114.36,114.53,1944869.0,106.6275,106.7761,106.2373,106.3952,1944869.0
2022-07-20 09:30:00,114.1,114.58,113.78,113.95,985556.0,105.9958,106.4417,105.6985,105.8564,985556.0
2022-07-20 10:00:00,113.95,114.28,113.65,114.28,455601.0,105.8564,106.163,105.5777,106.163,455601.0
2022-07-20 10:30:00,114.27,114.7,114.21,114.7,546958.0,106.1537,106.5532,106.098,106.5532,546958.0
2022-07-20 11:00:00,114.71,114.71,114.12,114.21,428935.0,106.5624,106.5624,106.0144,106.098,428935.0
2022-07-20 11:30:00,114.22,114.5,113.97,114.37,328027.0,106.1073,106.3674,105.875,106.2466,328027.0
2022-07-20 12:00:00,114.37,114.67,114.16,114.31,474026.0,106.2466,106.5253,106.0515,106.1909,474026.0
2022-07-20 12:30:00,114.32,114.4,113.7,114.08,395888.0,106.2001,106.2745,105.6242,105.9772,395888.0
2022-07-20 13:00:00,114.06,114.24,113.48,114.22,371606.0,105.9586,106.1258,105.4198,106.1073,371606.0
2022-07-20 13:30:00,114.21,114.39,113.67,113.74,499077.0,106.098,106.2652,105.5963,105.6613,499077.0
2022-07-20 14:00:00,113.74,114.44,113.72,114.38,435132.0,105.6613,106.3116,105.6428,106.2559,435132.0
2022-07-20 14:30:00,114.38,114.42,114.02,114.25,319652.0,106.2559,106.293,105.9215,106.1351,319652.0
2022-07-20 15:00:00,114.24,114.64,114.19,114.62,468324.0,106.1258,106.4974,106.0794,106.4788,468324.0
2022-07-20 15:30:00,114.62,114.74,114.33,114.55,1097919.0,106.4788,106.5903,106.2094,106.4138,1097919.0
2022-07-21 09:30:00,114.44,115.14,113.96,114.86,1220976.0,106.3116,106.9619,105.8657,106.7018,1220976.0
2022-07-21 10:00:00,114.89,114.91,113.39,113.39,660023.0,106.7297,106.7482,105.3362,105.3362,660023.0
2022-07-21 10:30:00,113.41,114.31,113.37,114.21,821018.0,105.3548,106.1909,105.3176,106.098,821018.0
2022-07-21 11:00:00,114.21,114.28,113.82,113.89,576312.0,106.098,106.163,105.7357,105.8007,576312.0
2022-07-21 11:30:00,113.9,114.86,113.84,114.78,1148596.0,105.81,106.7018,105.7542,106.6275,1148596.0
2022-07-21 12:00:00,114.78,115.26,114.69,115.22,479680.0,106.6275,107.0734,106.5439,107.0362,479680.0
2022-07-21 12:30:00,115.22,115.47,115.09,115.35,402103.0,107.0362,107.2685,106.9155,107.157,402103.0
2022-07-21 13:00:00,115.35,115.53,114.72,114.94,334665.0,107.157,107.3242,106.5717,106.7761,334665.0
2022-07-21 13:30:00,114.94,114.95,114.44,114.6,420641.0,106.7761,106.7854,106.3116,106.4603,420641.0
2022-07-21 14:00:00,114.62,114.77,114.39,114.65,321689.0,106.4788,106.6182,106.2652,106.5067,321689.0
2022-07-21 14:30:00,114.65,114.72,114.44,114.59,227321.0,106.5067,106.5717,106.3116,106.451,227321.0
2022-07-21 15:00:00,114.57,115.01,114.57,115.0,443745.0,106.4324,106.8411,106.4324,106.8319,443745.0
2022-07-21 15:30:00,114.99,115.35,114.84,115.33,1188953.0,106.8226,107.157,106.6832,107.1384,1188953.0
2022-07-22 09:30:00,115.24,116.25,114.78,114.78,1062484.0,107.0548,107.9931,106.6275,106.6275,1062484.0
2022-07-22 10:00:00,114.81,115.21,114.53,115.05,495397.0,106.6553,107.0269,106.3952,106.8783,495397.0
2022-07-22 10:30:00,115.02,115.55,114.99,115.52,312111.0,106.8504,107.3428,106.8226,107.3149,312111.0
2022-07-22 11:00:00,115.52,115.57,114.85,114.88,314037.0,107.3149,107.3614,106.6925,106.7204,314037.0
2022-07-22 11:30:00,114.88,114.94,114.3,114.54,326741.0,106.7204,106.7761,106.1816,106.4045,326741.0
2022-07-22 12:00:00,114.53,114.67,114.12,114.33,246639.0,106.3952,106.5253,106.0144,106.2094,246639.0
2022-07-22 12:30:00,114.33,114.65,114.22,114.24,155876.0,106.2094,106.5067,106.1073,106.1258,155876.0
2022-07-22 13:00:00,114.24,114.27,113.8,113.94,234472.0,106.1258,106.1537,105.7171,105.8471,234472.0
2022-07-22 13:30:00,113.94,114.15,113.68,114.11,189679.0,105.8471,106.0422,105.6056,106.0051,189679.0
2022-07-22 14:00:00,114.12,114.13,113.67,114.05,266195.0,106.0144,106.0236,105.5963,105.9493,266195.0
2022-07-22 14:30:00,114.04,114.3,113.9,114.15,222010.0,105.94,106.1816,105.81,106.0422,222010.0
2022-07-22 15:00:00,114.16,114.71,114.08,114.56,397137.0,106.0515,106.5624,105.9772,106.4231,397137.0
2022-07-22 15:30:00,114.57,114.79,114.36,114.76,769966.0,106.4324,106.6368,106.2373,106.6089,769966.0
2022-07-25 09:30:00,115.84,116.38,114.9,116.24,765033.0,107.6122,108.1138,106.739,107.9838,765033.0
2022-07-25 10:00:00,116.24,116.46,115.63,115.75,563144.0,107.9838,108.1882,107.4171,107.5286,563144.0
2022-07-25 10:30:00,115.78,116.35,115.14,116.16,615897.0,107.5564,108.086,106.9619,107.9095,615897.0
2022-07-25 11:00:00,116.13,116.18,115.57,115.83,379619.0,107.8816,107.928,107.3614,107.6029,379619.0
2022-07-25 11:30:00,115.82,116.18,115.62,116.05,294947.0,107.5936,107.928,107.4078,107.8073,294947.0
2022-07-25 12:00:00,116.08,116.08,115.53,115.77,216794.0,107.8351,107.8351,107.3242,107.5472,216794.0
2022-07-25 12:30:00,115.78,116.07,115.77,115.86,313814.0,107.5564,107.8259,107.5472,107.6308,313814.0
2022-07-25 13:00:00,115.86,115.94,115.43,115.47,262425.0,107.6308,107.7051,107.2313,107.2685,262425.0
2022-07-25 13:30:00,115.47,115.5,115.21,115.31,245826.0,107.2685,107.2963,107.0269,107.1198,245826.0
2022-07-25 14:00:00,115.32,115.57,115.15,115.21,252261.0,107.1291,107.3614,106.9712,107.0269,252261.0
2022-07-25 14:30:00,115.22,115.33,114.88,114.91,293019.0,107.0362,107.1384,106.7204,106.7482,293019.0
2022-07-25 15:00:00,114.9,115.12,114.77,114.97,329527.0,106.739,106.9433,106.6182,106.804,329527.0
2022-07-25 15:30:00,114.96,115.34,114.9,115.24,1169048.0,106.7947,107.1477,106.739,107.0548,1169048.0
2022-07-26 09:30:00,114.58,115.58,114.22,114.63,877687.0,106.4417,107.3707,106.1073,106.4881,877687.0
2022-07-26 10:00:00,114.61,114.81,114.38,114.74,376436.0,106.4696,106.6553,106.2559,106.5903,376436.0
2022-07-26 10:30:00,114.75,115.22,114.64,114.9,593364.0,106.5996,107.0362,106.4974,106.739,593364.0
2022-07-26 11:00:00,114.9,115.08,113.92,113.93,413471.0,106.739,106.9062,105.8286,105.8379,413471.0
2022-07-26 11:30:00,113.91,114.05,113.6,113.61,310056.0,105.8193,105.9493,105.5313,105.5406,310056.0
2022-07-26 12:00:00,113.61,114.09,113.45,113.85,2116047.0,105.5406,105.9865,105.3919,105.7635,2116047.0
2022-07-26 12:30:00,113.86,114.28,113.79,114.07,341738.0,105.7728,106.163,105.7078,105.9679,341738.0
2022-07-26 13:00:00,114.07,114.3,113.97,114.23,205707.0,105.9679,106.1816,105.875,106.1165,205707.0
2022-07-26 13:30:00,114.22,114.23,113.8,113.81,240320.0,106.1073,106.1165,105.7171,105.7264,240320.0
2022-07-26 14:00:00,113.8,114.01,113.39,113.4,299369.0,105.7171,105.9122,105.3362,105.3455,299369.0
2022-07-26 14:30:00,113.4,113.44,113.05,113.22,374591.0,105.3455,105.3827,105.0204,105.1783,374591.0
2022-07-26 15:00:00,113.23,113.41,113.03,113.26,418651.0,105.1876,105.3548,105.0018,105.2154,418651.0
2022-07-26 15:30:00,113.26,113.5,113.04,113.39,1051185.0,105.2154,105.4384,105.0111,105.3362,1051185.0
2022-07-27 09:30:00,114.01,114.24,113.3,113.93,490511.0,105.9122,106.1258,105.2526,105.8379,490511.0
2022-07-27 10:00:00,113.95,114.09,113.47,113.84,458430.0,105.8564,105.9865,105.4105,105.7542,458430.0
2022-07-27 10:30:00,113.79,114.04,113.61,113.76,425932.0,105.7078,105.94,105.5406,105.6799,425932.0
2022-07-27 11:00:00,113.77,114.01,113.62,114.0,250234.0,105.6892,105.9122,105.5499,105.9029,250234.0
2022-07-27 11:30:00,114.02,114.41,113.98,114.28,362331.0,105.9215,106.2838,105.8843,106.163,362331.0
2022-07-27 12:00:00,114.28,114.3,113.77,113.78,265210.0,106.163,106.1816,105.6892,105.6985,265210.0
2022-07-27 12:30:00,113.78,113.95,113.65,113.68,202498.0,105.6985,105.8564,105.5777,105.6056,202498.0
2022-07-27 13:00:00,113.68,114.12,113.67,114.07,271539.0,105.6056,106.0144,105.5963,105.9679,271539.0
2022-07-27 13:30:00,114.07,114.15,113.96,114.03,376733.0,105.9679,106.0422,105.8657,105.9307,376733.0
2022-07-27 14:00:00,114.03,114.23,113.82,114.07,545932.0,105.9307,106.1165,105.7357,105.9679,545932.0
2022-07-27 14:30:00,114.06,115.4,113.73,115.02,672251.0,105.9586,107.2034,105.6521,106.8504,672251.0
2022-07-27 15:00:00,115.03,115.53,114.9,115.51,860506.0,106.8597,107.3242,106.739,107.3056,860506.0
2022-07-27 15:30:00,115.51,115.74,115.12,115.19,1081138.0,107.3056,107.5193,106.9433,107.0084,1081138.0
2022-07-28 09:30:00,115.25,115.98,114.51,115.01,772629.0,107.0641,107.7422,106.3767,106.8411,772629.0
2022-07-28 10:00:00,115.02,115.12,113.53,113.75,609705.0,106.8504,106.9433,105.4663,105.6706,609705.0
2022-07-28 10:30:00,113.78,114.61,113.6,114.48,416910.0,105.6985,106.4696,105.5313,106.3488,416910.0
2022-07-28 11:00:00,114.46,114.8,114.3,114.79,382586.0,106.3302,106.6461,106.1816,106.6368,382586.0
2022-07-28 11:30:00,114.79,115.01,114.54,114.78,413103.0,106.6368,106.8411,106.4045,106.6275,413103.0
2022-07-28 12:00:00,114.78,115.07,114.64,114.69,415761.0,106.6275,106.8969,106.4974,106.5439,415761.0
2022-07-28 12:30:00,114.69,114.87,114.44,114.83,294266.0,106.5439,106.7111,106.3116,106.6739,294266.0
2022-07-28 13:00:00,114.83,114.97,114.62,114.9,308662.0,106.6739,106.804,106.4788,106.739,308662.0
2022-07-28 13:30:00,114.9,115.01,114.68,114.69,573621.0,106.739,106.8411,106.5346,106.5439,573621.0
2022-07-28 14:00:00,114.69,114.73,114.33,114.6,382255.0,106.5439,106.581,106.2094,106.4603,382255.0
2022-07-28 14:30:00,114.61,114.73,114.51,114.71,382132.0,106.4696,106.581,106.3767,106.5624,382132.0
2022-07-28 15:00:00,114.72,114.91,114.57,114.75,386163.0,106.5717,106.7482,106.4324,106.5996,386163.0
2022-07-28 15:30:00,114.76,114.83,114.46,114.8,1408075.0,106.6089,106.6739,106.3302,106.6461,1408075.0
2022-07-29 09:30:00,115.59,115.94,114.98,115.84,1480509.0,107.3799,107.7051,106.8133,107.6122,1480509.0
2022-07-29 10:00:00,115.76,116.5,115.66,116.14,554510.0,107.5379,108.2253,107.445,107.8909,554510.0
2022-07-29 10:30:00,116.16,116.48,115.93,116.17,495308.0,107.9095,108.2067,107.6958,107.9187,495308.0
2022-07-29 11:00:00,116.19,116.35,115.19,115.3,433547.0,107.9373,108.086,107.0084,107.1105,433547.0
2022-07-29 11:30:00,115.31,115.63,115.31,115.41,376065.0,107.1198,107.4171,107.1198,107.2127,376065.0
2022-07-29 12:00:00,115.42,115.46,115.07,115.3,455335.0,107.222,107.2592,106.8969,107.1105,455335.0
2022-07-29 12:30:00,115.3,115.33,114.98,115.0,556109.0,107.1105,107.1384,106.8133,106.8319,556109.0
2022-07-29 13:00:00,114.99,115.01,114.78,114.99,487714.0,106.8226,106.8411,106.6275,106.8226,487714.0
2022-07-29 13:30:00,114.97,115.19,114.92,114.99,537414.0,106.804,107.0084,106.7575,106.8226,537414.0
2022-07-29 14:00:00,114.99,115.63,114.95,115.58,354852.0,106.8226,107.4171,106.7854,107.3707,354852.0
2022-07-29 14:30:00,115.6,115.83,115.36,115.77,651102.0,107.3892,107.6029,107.1663,107.5472,651102.0
2022-07-29 15:00:00,115.77,115.9,115.5,115.66,535470.0,107.5472,107.6679,107.2963,107.445,535470.0
2022-07-29 15:30:00,115.66,115.7,115.29,115.39,1228323.0,107.445,107.4821,107.1013,107.1942,1228323.0
2022-08-01 09:30:00,114.5,114.64,113.07,113.79,1801668.0,106.3674,106.4974,105.0389,105.7078,1801668.0
2022-08-01 10:00:00,113.77,114.79,113.63,113.77,1053682.0,105.6892,106.6368,105.5592,105.6892,1053682.0
2022-08-01 10:30:00,113.79,114.96,113.75,114.85,842428.0,105.7078,106.7947,105.6706,106.6925,842428.0
2022-08-01 11:00:00,114.86,115.11,114.24,114.74,474592.0,106.7018,106.934,106.1258,106.5903,474592.0
2022-08-01 11:30:00,114.74,114.77,114.09,114.13,350649.0,106.5903,106.6182,105.9865,106.0236,350649.0
2022-08-01 12:00:00,114.13,114.4,113.78,114.39,375585.0,106.0236,106.2745,105.6985,106.2652,375585.0
2022-08-01 12:30:00,114.38,114.43,113.89,114.19,790610.0,106.2559,106.3023,105.8007,106.0794,790610.0
2022-08-01 13:00:00,114.2,114.4,113.73,113.76,418164.0,106.0887,106.2745,105.6521,105.6799,418164.0
2022-08-01 13:30:00,113.76,113.8,113.28,113.5,519264.0,105.6799,105.7171,105.234,105.4384,519264.0
2022-08-01 14:00:00,113.5,113.73,113.33,113.56,822060.0,105.4384,105.6521,105.2805,105.4941,822060.0
2022-08-01 14:30:00,113.57,114.47,113.51,114.32,588019.0,105.5034,106.3395,105.4477,106.2001,588019.0
2022-08-01 15:00:00,114.32,114.37,113.92,114.22,1070843.0,106.2001,106.2466,105.8286,106.1073,1070843.0
2022-08-01 15:30:00,114.22,114.54,114.1,114.21,1287333.0,106.1073,106.4045,105.9958,106.098,1287333.0
2022-08-02 09:30:00,113.92,114.05,112.71,112.82,1579400.0,105.8286,105.9493,104.7045,104.8067,1579400.0
2022-08-02 10:00:00,112.81,113.17,112.58,113.06,967675.0,104.7974,105.1318,104.5837,105.0296,967675.0
2022-08-02 10:30:00,113.07,113.59,112.92,113.29,947836.0,105.0389,105.522,104.8996,105.2433,947836.0
2022-08-02 11:00:00,113.32,113.94,113.21,113.92,582123.0,105.2712,105.8471,105.169,105.8286,582123.0
2022-08-02 11:30:00,113.91,114.4,113.62,114.06,470652.0,105.8193,106.2745,105.5499,105.9586,470652.0
2022-08-02 12:00:00,114.07,114.19,113.79,113.87,546143.0,105.9679,106.0794,105.7078,105.7821,546143.0
2022-08-02 12:30:00,113.87,113.9,113.7,113.82,576207.0,105.7821,105.81,105.6242,105.7357,576207.0
2022-08-02 13:00:00,113.81,113.88,113.31,113.43,445089.0,105.7264,105.7914,105.2619,105.3734,445089.0
2022-08-02 13:30:00,113.42,113.55,113.18,113.32,485465.0,105.3641,105.4848,105.1411,105.2712,485465.0
2022-08-02 14:00:00,113.32,113.45,113.0,113.13,569251.0,105.2712,105.3919,104.9739,105.0947,569251.0
2022-08-02 14:30:00,113.13,113.26,112.85,112.98,571897.0,105.0947,105.2154,104.8346,104.9553,571897.0
2022-08-02 15:00:00,112.98,113.05,112.58,112.95,641811.0,104.9553,105.0204,104.5837,104.9275,641811.0
2022-08-02 15:30:00,112.97,113.12,112.27,112.46,1723882.0,104.946,105.0854,104.2958,104.4723,1723882.0
2022-08-03 09:30:00,113.45,113.5,112.04,112.14,2154468.0,105.3919,105.4384,104.0821,104.175,2154468.0
2022-08-03 10:00:00,112.13,112.75,111.71,112.67,1662236.0,104.1657,104.7417,103.7755,104.6673,1662236.0
2022-08-03 10:30:00,112.67,112.77,111.97,112.06,1307383.0,104.6673,104.7602,104.0171,104.1007,1307383.0
2022-08-03 11:00:00,112.06,112.8,112.02,112.73,703690.0,104.1007,104.7881,104.0635,104.7231,703690.0
2022-08-03 11:30:00,112.73,113.12,112.56,112.96,580975.0,104.7231,105.0854,104.5652,104.9367,580975.0
2022-08-03 12:00:00,112.96,113.06,112.72,112.8,471402.0,104.9367,105.0296,104.7138,104.7881,471402.0
2022-08-03 12:30:00,112.8,113.39,112.77,113.27,660442.0,104.7881,105.3362,104.7602,105.2247,660442.0
2022-08-03 13:00:00,113.28,113.58,113.17,113.57,422109.0,105.234,105.5127,105.1318,105.5034,422109.0
2022-08-03 13:30:00,113.58,113.88,113.27,113.38,454753.0,105.5127,105.7914,105.2247,105.3269,454753.0
2022-08-03 14:00:00,113.38,113.94,113.27,113.93,377992.0,105.3269,105.8471,105.2247,105.8379,377992.0
2022-08-03 14:30:00,113.93,114.1,113.75,113.86,489559.0,105.8379,105.9958,105.6706,105.7728,489559.0
2022-08-03 15:00:00,113.86,113.95,113.59,113.76,384274.0,105.7728,105.8564,105.522,105.6799,384274.0
2022-08-03 15:30:00,113.75,113.95,113.58,113.63,950598.0,105.6706,105.8564,105.5127,105.5592,950598.0
2022-08-04 09:30:00,112.85,113.32,112.22,112.38,2041489.0,104.8346,105.2712,104.2493,104.3979,2041489.0
2022-08-04 10:00:00,112.39,112.56,112.01,112.49,737275.0,104.4072,104.5652,104.0542,104.5001,737275.0
2022-08-04 10:30:00,112.49,112.74,111.92,112.01,1128713.0,104.5001,104.7324,103.9706,104.0542,1128713.0
2022-08-04 11:00:00,112.01,112.12,111.87,111.98,1075361.0,104.0542,104.1564,103.9242,104.0264,1075361.0
2022-08-04 11:30:00,111.99,112.04,111.59,111.98,619731.0,104.0356,104.0821,103.6641,104.0264,619731.0
2022-08-04 12:00:00,111.97,112.25,111.85,112.25,535456.0,104.0171,104.2772,103.9056,104.2772,535456.0
2022-08-04 12:30:00,112.23,112.23,111.46,111.46,891115.0,104.2586,104.2586,103.5433,103.5433,891115.0
2022-08-04 13:00:00,111.45,111.55,111.39,111.51,773576.0,103.534,103.6269,103.4783,103.5897,773576.0
2022-08-04 13:30:00,111.5,111.53,111.39,111.5,606456.0,103.5804,103.6083,103.4783,103.5804,606456.0
2022-08-04 14:00:00,111.49,111.53,111.41,111.51,691745.0,103.5712,103.6083,103.4968,103.5897,691745.0
2022-08-04 14:30:00,111.51,111.74,111.04,111.05,1482957.0,103.5897,103.8034,103.1531,103.1624,1482957.0
2022-08-04 15:00:00,111.04,112.15,111.02,112.04,1308341.0,103.1531,104.1843,103.1345,104.0821,1308341.0
2022-08-04 15:30:00,112.05,112.41,111.92,112.37,1635929.0,104.0914,104.4258,103.9706,104.3887,1635929.0
2022-08-05 09:30:00,112.53,115.0,112.05,114.95,2329080.0,104.5373,106.8319,104.0914,106.7854,2329080.0
2022-08-05 10:00:00,114.94,115.89,114.92,115.64,1484471.0,106.7761,107.6586,106.7575,107.4264,1484471.0
2022-08-05 10:30:00,115.65,116.19,115.51,116.0,708747.0,107.4357,107.9373,107.3056,107.7608,708747.0
2022-08-05 11:00:00,116.02,116.15,114.85,114.85,566202.0,107.7794,107.9002,106.6925,106.6925,566202.0
2022-08-05 11:30:00,114.84,115.62,114.84,114.98,616681.0,106.6832,107.4078,106.6832,106.8133,616681.0
2022-08-05 12:00:00,115.0,115.32,114.93,115.04,541834.0,106.8319,107.1291,106.7668,106.869,541834.0
2022-08-05 12:30:00,115.04,115.42,114.64,115.38,375189.0,106.869,107.222,106.4974,107.1849,375189.0
2022-08-05 13:00:00,115.38,115.5,115.2,115.38,274381.0,107.1849,107.2963,107.0176,107.1849,274381.0
2022-08-05 13:30:00,115.39,115.94,115.38,115.83,354547.0,107.1942,107.7051,107.1849,107.6029,354547.0
2022-08-05 14:00:00,115.83,116.07,115.65,115.66,501860.0,107.6029,107.8259,107.4357,107.445,501860.0
2022-08-05 14:30:00,115.65,115.95,115.55,115.85,361940.0,107.4357,107.7144,107.3428,107.6215,361940.0
2022-08-05 15:00:00,115.85,116.05,115.7,115.91,452783.0,107.6215,107.8073,107.4821,107.6772,452783.0
2022-08-05 15:30:00,115.91,115.91,115.61,115.77,1058377.0,107.6772,107.6772,107.3985,107.5472,1058377.0
2022-08-08 09:30:00,116.25,116.7,115.6,115.74,1206421.0,107.9931,108.4111,107.3892,107.5193,1206421.0
2022-08-08 10:00:00,115.72,115.93,115.46,115.62,663705.0,107.5007,107.6958,107.2592,107.4078,663705.0
2022-08-08 10:30:00,115.62,115.92,115.25,115.89,650930.0,107.4078,107.6865,107.0641,107.6586,650930.0
2022-08-08 11:00:00,115.88,116.33,115.62,115.68,443604.0,107.6493,108.0674,107.4078,107.4636,443604.0
2022-08-08 11:30:00,115.68,115.75,115.13,115.64,366043.0,107.4636,107.5286,106.9526,107.4264,366043.0
2022-08-08 12:00:00,115.64,115.71,114.84,114.95,398150.0,107.4264,107.4914,106.6832,106.7854,398150.0
2022-08-08 12:30:00,114.94,115.38,114.94,115.18,268689.0,106.7761,107.1849,106.7761,106.9991,268689.0
2022-08-08 13:00:00,115.17,115.42,115.1,115.12,208933.0,106.9898,107.222,106.9247,106.9433,208933.0
2022-08-08 13:30:00,115.12,115.34,115.1,115.29,317627.0,106.9433,107.1477,106.9247,107.1013,317627.0
2022-08-08 14:00:00,115.26,115.26,114.9,114.97,198309.0,107.0734,107.0734,106.739,106.804,198309.0
2022-08-08 14:30:00,114.97,115.04,114.77,114.9,349208.0,106.804,106.869,106.6182,106.739,349208.0
2022-08-08 15:00:00,114.9,114.95,114.49,114.74,583774.0,106.739,106.7854,106.3581,106.5903,583774.0
2022-08-08 15:30:00,114.73,114.85,114.18,114.35,1109467.0,106.581,106.6925,106.0701,106.228,1109467.0
2022-08-09 09:30:00,114.75,115.44,114.37,114.98,728729.0,106.5996,107.2406,106.2466,106.8133,728729.0
2022-08-09 10:00:00,114.97,115.27,114.65,114.86,530223.0,106.804,107.0827,106.5067,106.7018,530223.0
2022-08-09 10:30:00,114.87,115.46,114.72,115.26,477256.0,106.7111,107.2592,106.5717,107.0734,477256.0
2022-08-09 11:00:00,115.26,115.3,114.63,115.14,411838.0,107.0734,107.1105,106.4881,106.9619,411838.0
2022-08-09 11:30:00,115.12,115.25,114.93,115.23,393460.0,106.9433,107.0641,106.7668,107.0455,393460.0
2022-08-09 12:00:00,115.25,115.39,115.11,115.23,407684.0,107.0641,107.1942,106.934,107.0455,407684.0
2022-08-09 12:30:00,115.23,115.47,115.11,115.46,404994.0,107.0455,107.2685,106.934,107.2592,404994.0
2022-08-09 13:00:00,115.46,115.99,115.42,115.78,422411.0,107.2592,107.7515,107.222,107.5564,422411.0
2022-08-09 13:30:00,115.8,115.82,115.23,115.38,362953.0,107.575,107.5936,107.0455,107.1849,362953.0
2022-08-09 14:00:00,115.39,115.57,114.97,115.02,396051.0,107.1942,107.3614,106.804,106.8504,396051.0
2022-08-09 14:30:00,115.01,115.12,114.83,115.03,350519.0,106.8411,106.9433,106.6739,106.8597,350519.0
2022-08-09 15:00:00,115.02,115.35,114.89,115.27,364130.0,106.8504,107.157,106.7297,107.0827,364130.0
2022-08-09 15:30:00,115.27,115.46,115.15,115.38,913795.0,107.0827,107.2592,106.9712,107.1849,913795.0
2022-08-10 09:30:00,117.96,119.37,117.5,118.57,1940268.0,109.5816,110.8915,109.1543,110.1483,1940268.0
2022-08-10 10:00:00,118.58,119.16,118.24,118.28,816158.0,110.1576,110.6964,109.8417,109.8789,816158.0
2022-08-10 10:30:00,118.27,118.59,118.12,118.41,762060.0,109.8696,110.1669,109.7302,109.9996,762060.0
2022-08-10 11:00:00,118.43,119.03,118.2,118.25,688542.0,110.0182,110.5756,109.8046,109.851,688542.0
2022-08-10 11:30:00,118.26,118.7,118.21,118.69,496753.0,109.8603,110.269,109.8139,110.2598,496753.0
2022-08-10 12:00:00,118.69,118.87,118.27,118.54,402499.0,110.2598,110.427,109.8696,110.1204,402499.0
2022-08-10 12:30:00,118.54,118.71,118.39,118.42,470437.0,110.1204,110.2783,109.9811,110.0089,470437.0
2022-08-10 13:00:00,118.42,118.62,118.28,118.3,291863.0,110.0089,110.1947,109.8789,109.8975,291863.0
2022-08-10 13:30:00,118.29,118.39,118.16,118.27,317780.0,109.8882,109.9811,109.7674,109.8696,317780.0
2022-08-10 14:00:00,118.28,118.41,118.0,118.02,300052.0,109.8789,109.9996,109.6188,109.6373,300052.0
2022-08-10 14:30:00,118.01,118.23,117.85,117.88,378936.0,109.6281,109.8324,109.4794,109.5073,378936.0
2022-08-10 15:00:00,117.89,118.37,117.8,118.31,431997.0,109.5166,109.9625,109.433,109.9068,431997.0
2022-08-10 15:30:00,118.3,118.64,118.07,118.38,1441353.0,109.8975,110.2133,109.6838,109.9718,1441353.0
2022-08-11 09:30:00,119.9,121.2,119.86,120.69,1169402.0,111.3838,112.5915,111.3467,112.1177,1169402.0
2022-08-11 10:00:00,120.69,121.15,120.49,120.57,921378.0,112.1177,112.545,111.9319,112.0062,921378.0
2022-08-11 10:30:00,120.57,120.74,120.21,120.52,525046.0,112.0062,112.1642,111.6718,111.9598,525046.0
2022-08-11 11:00:00,120.52,120.52,119.63,120.05,598945.0,111.9598,111.9598,111.133,111.5232,598945.0
2022-08-11 11:30:00,120.05,120.05,119.32,119.63,396839.0,111.5232,111.5232,110.845,111.133,396839.0
2022-08-11 12:00:00,119.64,119.88,119.31,119.48,426528.0,111.1423,111.3652,110.8357,110.9936,426528.0
2022-08-11 12:30:00,119.49,119.8,119.44,119.75,660230.0,111.0029,111.2909,110.9565,111.2445,660230.0
2022-08-11 13:00:00,119.74,119.87,119.54,119.68,342078.0,111.2352,111.3559,111.0494,111.1794,342078.0
2022-08-11 13:30:00,119.67,119.87,119.55,119.73,218876.0,111.1702,111.3559,111.0587,111.2259,218876.0
2022-08-11 14:00:00,119.73,119.98,119.51,119.94,240111.0,111.2259,111.4581,111.0215,111.421,240111.0
2022-08-11 14:30:00,119.94,119.96,119.46,119.68,362161.0,111.421,111.4396,110.9751,111.1794,362161.0
2022-08-11 15:00:00,119.68,120.1,119.59,120.04,397771.0,111.1794,111.5696,111.0958,111.5139,397771.0
2022-08-11 15:30:00,120.05,120.19,119.89,120.17,1063914.0,111.5232,111.6532,111.3745,111.6346,1063914.0
2022-08-12 09:30:00,120.67,120.84,119.84,119.88,761644.0,112.0991,112.2571,111.3281,111.3652,761644.0
2022-08-12 10:00:00,119.86,119.91,119.44,119.9,539101.0,111.3467,111.3931,110.9565,111.3838,539101.0
2022-08-12 10:30:00,119.91,120.59,119.89,120.32,552456.0,111.3931,112.0248,111.3745,111.774,552456.0
2022-08-12 11:00:00,120.33,121.12,120.26,121.02,407052.0,111.7833,112.5172,111.7182,112.4243,407052.0
2022-08-12 11:30:00,121.01,121.15,120.83,120.88,466831.0,112.415,112.545,112.2478,112.2942,466831.0
2022-08-12 12:00:00,120.88,121.2,120.78,121.18,334787.0,112.2942,112.5915,112.2013,112.5729,334787.0
2022-08-12 12:30:00,121.19,121.3,120.96,121.27,308337.0,112.5822,112.6844,112.3685,112.6565,308337.0
2022-08-12 13:00:00,121.28,121.54,121.23,121.52,349833.0,112.6658,112.9073,112.6194,112.8888,349833.0
2022-08-12 13:30:00,121.53,121.65,121.37,121.54,264685.0,112.898,113.0095,112.7494,112.9073,264685.0
2022-08-12 14:00:00,121.55,121.6,121.33,121.43,220655.0,112.9166,112.9631,112.7122,112.8051,220655.0
2022-08-12 14:30:00,121.43,121.63,121.31,121.34,273519.0,112.8051,112.9909,112.6937,112.7215,273519.0
2022-08-12 15:00:00,121.34,121.81,121.26,121.77,408861.0,112.7215,113.1582,112.6472,113.121,408861.0
2022-08-12 15:30:00,121.78,122.25,121.6,122.12,1253110.0,113.1303,113.5669,112.9631,113.4461,1253110.0
2022-08-15 09:30:00,121.14,121.72,120.6,121.57,749440.0,112.5357,113.0745,112.0341,112.9352,749440.0
2022-08-15 10:00:00,121.57,121.57,120.96,121.34,428937.0,112.9352,112.9352,112.3685,112.7215,428937.0
2022-08-15 10:30:00,121.34,121.6,121.05,121.16,372609.0,112.7215,112.9631,112.4521,112.5543,372609.0
2022-08-15 11:00:00,121.16,121.42,121.11,121.3,379482.0,112.5543,112.7959,112.5079,112.6844,379482.0
2022-08-15 11:30:00,121.3,121.83,121.22,121.69,472899.0,112.6844,113.1767,112.6101,113.0467,472899.0
2022-08-15 12:00:00,121.69,121.98,121.56,121.88,317713.0,113.0467,113.3161,112.9259,113.2232,317713.0
2022-08-15 12:30:00,121.87,122.65,121.87,122.56,498841.0,113.2139,113.9385,113.2139,113.8549,498841.0
2022-08-15 13:00:00,122.56,122.57,122.09,122.32,256613.0,113.8549,113.8642,113.4183,113.6319,256613.0
2022-08-15 13:30:00,122.33,122.43,122.2,122.32,201540.0,113.6412,113.7341,113.5205,113.6319,201540.0
2022-08-15 14:00:00,122.33,122.54,122.19,122.53,209875.0,113.6412,113.8363,113.5112,113.827,209875.0
2022-08-15 14:30:00,122.54,122.72,122.38,122.58,383051.0,113.8363,114.0035,113.6877,113.8735,383051.0
2022-08-15 15:00:00,122.58,122.72,122.36,122.61,335531.0,113.8735,114.0035,113.6691,113.9013,335531.0
2022-08-15 15:30:00,122.62,122.65,122.33,122.45,667787.0,113.9106,113.9385,113.6412,113.7527,667787.0
2022-08-16 09:30:00,122.29,123.18,121.87,122.53,1079786.0,113.6041,114.4308,113.2139,113.827,1079786.0
2022-08-16 10:00:00,122.52,122.78,122.17,122.6,387896.0,113.8177,114.0593,113.4926,113.892,387896.0
2022-08-16 10:30:00,122.6,122.9,122.47,122.8,338516.0,113.892,114.1707,113.7713,114.0778,338516.0
2022-08-16 11:00:00,122.79,123.33,122.75,123.17,297191.0,114.0685,114.5702,114.0314,114.4216,297191.0
2022-08-16 11:30:00,123.16,123.68,122.93,123.68,395271.0,114.4123,114.8953,114.1986,114.8953,395271.0
2022-08-16 12:00:00,123.69,123.7,123.41,123.59,259899.0,114.9046,114.9139,114.6445,114.8117,259899.0
2022-08-16 12:30:00,123.59,123.7,123.3,123.33,231815.0,114.8117,114.9139,114.5423,114.5702,231815.0
2022-08-16 13:00:00,123.34,123.71,123.27,123.63,252930.0,114.5795,114.9232,114.5145,114.8489,252930.0
2022-08-16 13:30:00,123.62,124.15,123.58,124.15,298717.0,114.8396,115.332,114.8024,115.332,298717.0
2022-08-16 14:00:00,124.16,124.24,124.04,124.08,293441.0,115.3412,115.4156,115.2298,115.2669,293441.0
2022-08-16 14:30:00,124.08,124.08,123.04,123.53,407181.0,115.2669,115.2669,114.3008,114.756,407181.0
2022-08-16 15:00:00,123.52,123.72,123.19,123.68,412142.0,114.7467,114.9325,114.4401,114.8953,412142.0
2022-08-16 15:30:00,123.69,123.88,123.57,123.6,943736.0,114.9046,115.0811,114.7931,114.821,943736.0
2022-08-17 09:30:00,122.3,122.9,121.94,122.55,584831.0,113.6134,114.1707,113.2789,113.8456,584831.0
2022-08-17 10:00:00,122.55,122.68,122.3,122.64,331229.0,113.8456,113.9664,113.6134,113.9292,331229.0
2022-08-17 10:30:00,122.67,122.88,122.39,122.45,396764.0,113.9571,114.1522,113.697,113.7527,396764.0
2022-08-17 11:00:00,122.44,122.67,122.3,122.44,306659.0,113.7434,113.9571,113.6134,113.7434,306659.0
2022-08-17 11:30:00,122.44,122.54,121.69,121.76,389654.0,113.7434,113.8363,113.0467,113.1117,389654.0
2022-08-17 12:00:00,121.74,122.08,121.73,121.99,464944.0,113.0931,113.409,113.0838,113.3254,464944.0
2022-08-17 12:30:00,122.0,122.42,121.94,122.33,379795.0,113.3347,113.7248,113.2789,113.6412,379795.0
2022-08-17 13:00:00,122.33,122.4,122.11,122.28,412660.0,113.6412,113.7062,113.4368,113.5948,412660.0
2022-08-17 13:30:00,122.27,122.31,122.04,122.16,199581.0,113.5855,113.6226,113.3718,113.4833,199581.0
2022-08-17 14:00:00,122.16,122.86,122.09,122.86,522005.0,113.4833,114.1336,113.4183,114.1336,522005.0
2022-08-17 14:30:00,122.87,123.16,122.58,122.59,243483.0,114.1429,114.4123,113.8735,113.8828,243483.0
2022-08-17 15:00:00,122.58,122.86,122.28,122.57,322271.0,113.8735,114.1336,113.5948,113.8642,322271.0
2022-08-17 15:30:00,122.56,122.68,122.34,122.59,719699.0,113.8549,113.9664,113.6505,113.8828,719699.0
2022-08-18 09:30:00,122.24,122.47,121.38,121.44,524299.0,113.5576,113.7713,112.7587,112.8144,524299.0
2022-08-18 10:00:00,121.45,121.61,121.35,121.47,341678.0,112.8237,112.9724,112.7308,112.8423,341678.0
2022-08-18 10:30:00,121.47,121.63,121.21,121.34,443861.0,112.8423,112.9909,112.6008,112.7215,443861.0
2022-08-18 11:00:00,121.35,121.45,120.95,121.17,488605.0,112.7308,112.8237,112.3592,112.5636,488605.0
2022-08-18 11:30:00,121.18,121.43,121.15,121.29,412776.0,112.5729,112.8051,112.545,112.6751,412776.0
2022-08-18 12:00:00,121.3,121.39,120.96,120.96,311261.0,112.6844,112.768,112.3685,112.3685,311261.0
2022-08-18 12:30:00,120.98,120.98,120.69,120.73,374886.0,112.3871,112.3871,112.1177,112.1549,374886.0
2022-08-18 13:00:00,120.74,120.85,120.55,120.7,432935.0,112.1642,112.2663,111.9876,112.127,432935.0
2022-08-18 13:30:00,120.7,120.83,120.65,120.77,439429.0,112.127,112.2478,112.0805,112.192,439429.0
2022-08-18 14:00:00,120.79,121.18,120.7,121.12,496372.0,112.2106,112.5729,112.127,112.5172,496372.0
2022-08-18 14:30:00,121.12,121.2,121.01,121.11,445266.0,112.5172,112.5915,112.415,112.5079,445266.0
2022-08-18 15:00:00,121.11,121.6,121.07,121.53,703330.0,112.5079,112.9631,112.4707,112.898,703330.0
2022-08-18 15:30:00,121.54,121.8,121.5,121.68,1224186.0,112.9073,113.1489,112.8702,113.0374,1224186.0
2022-08-19 09:30:00,120.62,120.99,119.68,119.79,1312112.0,112.0527,112.3964,111.1794,111.2816,1312112.0
2022-08-19 10:00:00,119.79,119.99,119.34,119.58,449661.0,111.2816,111.4674,110.8636,111.0865,449661.0
2022-08-19 10:30:00,119.59,119.67,118.91,118.93,414236.0,111.0958,111.1702,110.4641,110.4827,414236.0
2022-08-19 11:00:00,118.94,119.04,118.53,118.82,655515.0,110.492,110.5849,110.1111,110.3805,655515.0
2022-08-19 11:30:00,118.82,118.97,118.62,118.62,730403.0,110.3805,110.5199,110.1947,110.1947,730403.0
2022-08-19 12:00:00,118.61,118.87,118.49,118.54,513314.0,110.1854,110.427,110.074,110.1204,513314.0
2022-08-19 12:30:00,118.52,118.84,118.45,118.69,439385.0,110.1018,110.3991,110.0368,110.2598,439385.0
2022-08-19 13:00:00,118.69,118.84,118.57,118.61,434670.0,110.2598,110.3991,110.1483,110.1854,434670.0
2022-08-19 13:30:00,118.61,118.7,118.43,118.53,550567.0,110.1854,110.269,110.0182,110.1111,550567.0
2022-08-19 14:00:00,118.52,118.58,118.16,118.32,640616.0,110.1018,110.1576,109.7674,109.916,640616.0
2022-08-19 14:30:00,118.33,118.46,118.11,118.25,498264.0,109.9253,110.0461,109.721,109.851,498264.0
2022-08-19 15:00:00,118.25,118.79,118.13,118.72,795481.0,109.851,110.3527,109.7395,110.2876,795481.0
2022-08-19 15:30:00,118.73,118.87,118.51,118.6,1476033.0,110.2969,110.427,110.0925,110.1762,1476033.0
2022-08-22 09:30:00,116.75,117.16,115.86,116.24,786966.0,108.4576,108.8384,107.6308,107.9838,786966.0
2022-08-22 10:00:00,116.21,116.26,115.64,115.66,394146.0,107.9559,108.0024,107.4264,107.445,394146.0
2022-08-22 10:30:00,115.67,115.91,115.5,115.84,558665.0,107.4543,107.6772,107.2963,107.6122,558665.0
2022-08-22 11:00:00,115.85,116.77,115.84,116.58,388168.0,107.6215,108.4761,107.6122,108.2996,388168.0
2022-08-22 11:30:00,116.58,116.85,116.55,116.72,324111.0,108.2996,108.5505,108.2718,108.4297,324111.0
2022-08-22 12:00:00,116.73,117.07,116.66,116.77,280924.0,108.439,108.7548,108.3739,108.4761,280924.0
2022-08-22 12:30:00,116.77,116.97,116.72,116.94,253377.0,108.4761,108.6619,108.4297,108.6341,253377.0
2022-08-22 13:00:00,116.94,116.95,116.68,116.78,286037.0,108.6341,108.6433,108.3925,108.4854,286037.0
2022-08-22 13:30:00,116.78,116.8,116.48,116.5,291583.0,108.4854,108.504,108.2067,108.2253,291583.0
2022-08-22 14:00:00,116.5,116.55,116.29,116.46,187123.0,108.2253,108.2718,108.0302,108.1882,187123.0
2022-08-22 14:30:00,116.45,116.55,116.34,116.48,233845.0,108.1789,108.2718,108.0767,108.2067,233845.0
2022-08-22 15:00:00,116.49,116.65,116.34,116.4,306131.0,108.216,108.3647,108.0767,108.1324,306131.0
2022-08-22 15:30:00,116.41,116.83,116.24,116.72,829134.0,108.1417,108.5319,107.9838,108.4297,829134.0
2022-08-23 09:30:00,116.69,117.29,116.5,116.8,582087.0,108.4018,108.9592,108.2253,108.504,582087.0
2022-08-23 10:00:00,116.8,116.97,116.38,116.38,490027.0,108.504,108.6619,108.1138,108.1138,490027.0
2022-08-23 10:30:00,116.38,116.79,115.98,116.08,387228.0,108.1138,108.4947,107.7422,107.8351,387228.0
2022-08-23 11:00:00,116.07,116.11,115.6,115.8,525465.0,107.8259,107.863,107.3892,107.575,525465.0
2022-08-23 11:30:00,115.79,115.92,115.66,115.75,204937.0,107.5657,107.6865,107.445,107.5286,204937.0
2022-08-23 12:00:00,115.73,115.82,115.41,115.45,355608.0,107.51,107.5936,107.2127,107.2499,355608.0
2022-08-23 12:30:00,115.45,115.72,115.42,115.68,305605.0,107.2499,107.5007,107.222,107.4636,305605.0
2022-08-23 13:00:00,115.68,115.83,115.52,115.79,206933.0,107.4636,107.6029,107.3149,107.5657,206933.0
2022-08-23 13:30:00,115.8,115.99,115.56,115.59,323511.0,107.575,107.7515,107.3521,107.3799,323511.0
2022-08-23 14:00:00,115.59,115.88,115.48,115.85,277261.0,107.3799,107.6493,107.2778,107.6215,277261.0
2022-08-23 14:30:00,115.85,115.89,115.56,115.66,187324.0,107.6215,107.6586,107.3521,107.445,187324.0
2022-08-23 15:00:00,115.69,115.74,115.47,115.54,304319.0,107.4728,107.5193,107.2685,107.3335,304319.0
2022-08-23 15:30:00,115.55,115.77,115.38,115.48,718121.0,107.3428,107.5472,107.1849,107.2778,718121.0
2022-08-24 09:30:00,115.29,115.29,114.45,114.53,1064056.0,107.1013,107.1013,106.3209,106.3952,1064056.0
2022-08-24 10:00:00,114.53,115.54,114.49,115.37,720560.0,106.3952,107.3335,106.3581,107.1756,720560.0
2022-08-24 10:30:00,115.38,115.63,115.13,115.35,332518.0,107.1849,107.4171,106.9526,107.157,332518.0
2022-08-24 11:00:00,115.36,116.27,115.35,116.18,365701.0,107.1663,108.0116,107.157,107.928,365701.0
2022-08-24 11:30:00,116.2,116.41,115.99,116.22,223922.0,107.9466,108.1417,107.7515,107.9652,223922.0
2022-08-24 12:00:00,116.23,116.38,116.12,116.16,225297.0,107.9745,108.1138,107.8723,107.9095,225297.0
2022-08-24 12:30:00,116.17,116.17,115.51,115.58,421587.0,107.9187,107.9187,107.3056,107.3707,421587.0
2022-08-24 13:00:00,115.58,115.69,115.33,115.33,209502.0,107.3707,107.4728,107.1384,107.1384,209502.0
2022-08-24 13:30:00,115.33,115.33,115.01,115.08,287963.0,107.1384,107.1384,106.8411,106.9062,287963.0
2022-08-24 14:00:00,115.09,115.28,115.01,115.21,318115.0,106.9155,107.092,106.8411,107.0269,318115.0
2022-08-24 14:30:00,115.22,115.45,115.06,115.43,271761.0,107.0362,107.2499,106.8876,107.2313,271761.0
2022-08-24 15:00:00,115.43,115.72,115.41,115.59,309747.0,107.2313,107.5007,107.2127,107.3799,309747.0
2022-08-24 15:30:00,115.6,116.08,115.6,115.81,835946.0,107.3892,107.8351,107.3892,107.5843,835946.0
2022-08-25 09:30:00,116.16,117.35,115.68,117.32,755385.0,107.9095,109.0149,107.4636,108.9871,755385.0
2022-08-25 10:00:00,117.34,117.55,117.07,117.49,370400.0,109.0056,109.2007,108.7548,109.145,370400.0
2022-08-25 10:30:00,117.49,117.93,117.48,117.81,381957.0,109.145,109.5537,109.1357,109.4423,381957.0
2022-08-25 11:00:00,117.81,118.07,117.38,117.71,845804.0,109.4423,109.6838,109.0428,109.3494,845804.0
2022-08-25 11:30:00,117.7,117.93,117.55,117.89,397596.0,109.3401,109.5537,109.2007,109.5166,397596.0
2022-08-25 12:00:00,117.9,117.94,117.5,117.77,389492.0,109.5259,109.563,109.1543,109.4051,389492.0
2022-08-25 12:30:00,117.78,117.83,117.42,117.69,193416.0,109.4144,109.4608,109.08,109.3308,193416.0
2022-08-25 13:00:00,117.68,117.98,117.65,117.96,322557.0,109.3215,109.6002,109.2936,109.5816,322557.0
2022-08-25 13:30:00,117.96,118.27,117.89,118.27,270692.0,109.5816,109.8696,109.5166,109.8696,270692.0
2022-08-25 14:00:00,118.27,118.3,117.99,118.04,298460.0,109.8696,109.8975,109.6095,109.6559,298460.0
2022-08-25 14:30:00,118.02,118.05,117.62,117.75,234701.0,109.6373,109.6652,109.2658,109.3865,234701.0
2022-08-25 15:00:00,117.76,118.14,117.74,118.07,257565.0,109.3958,109.7488,109.3772,109.6838,257565.0
2022-08-25 15:30:00,118.08,118.74,117.92,118.61,1307768.0,109.6931,110.3062,109.5445,110.1854,1307768.0
2022-08-26 09:30:00,119.46,119.99,118.92,119.44,910098.0,110.9751,111.4674,110.4734,110.9565,910098.0
2022-08-26 10:00:00,119.43,119.45,117.37,117.76,945541.0,110.9472,110.9658,109.0335,109.3958,945541.0
2022-08-26 10:30:00,117.75,117.76,116.96,117.32,538937.0,109.3865,109.3958,108.6526,108.9871,538937.0
2022-08-26 11:00:00,117.31,117.33,116.54,116.72,364390.0,108.9778,108.9964,108.2625,108.4297,364390.0
2022-08-26 11:30:00,116.73,117.03,116.59,116.71,261719.0,108.439,108.7177,108.3089,108.4204,261719.0
2022-08-26 12:00:00,116.72,116.74,116.06,116.11,283960.0,108.4297,108.4483,107.8166,107.863,283960.0
2022-08-26 12:30:00,116.1,116.32,115.85,116.16,288780.0,107.8537,108.0581,107.6215,107.9095,288780.0
2022-08-26 13:00:00,116.14,116.17,115.77,115.79,254125.0,107.8909,107.9187,107.5472,107.5657,254125.0
2022-08-26 13:30:00,115.79,115.8,115.14,115.32,601652.0,107.5657,107.575,106.9619,107.1291,601652.0
2022-08-26 14:00:00,115.33,115.55,114.94,115.16,610600.0,107.1384,107.3428,106.7761,106.9805,610600.0
2022-08-26 14:30:00,115.17,115.24,114.98,115.01,420449.0,106.9898,107.0548,106.8133,106.8411,420449.0
2022-08-26 15:00:00,115.01,115.51,114.99,115.27,410294.0,106.8411,107.3056,106.8226,107.0827,410294.0
2022-08-26 15:30:00,115.26,115.31,114.6,114.66,1329294.0,107.0734,107.1198,106.4603,106.516,1329294.0
2022-08-29 09:30:00,114.0,114.5,113.67,114.08,593434.0,105.9029,106.3674,105.5963,105.9772,593434.0
2022-08-29 10:00:00,114.09,114.34,113.81,113.82,478653.0,105.9865,106.2187,105.7264,105.7357,478653.0
2022-08-29 10:30:00,113.81,113.96,113.46,113.63,388729.0,105.7264,105.8657,105.4012,105.5592,388729.0
2022-08-29 11:00:00,113.66,114.24,113.56,114.12,207546.0,105.587,106.1258,105.4941,106.0144,207546.0
2022-08-29 11:30:00,114.11,114.49,113.98,114.15,229966.0,106.0051,106.3581,105.8843,106.0422,229966.0
2022-08-29 12:00:00,114.16,114.53,114.13,114.2,242839.0,106.0515,106.3952,106.0236,106.0887,242839.0
2022-08-29 12:30:00,114.18,114.73,114.03,114.46,237066.0,106.0701,106.581,105.9307,106.3302,237066.0
2022-08-29 13:00:00,114.47,114.61,114.14,114.46,281163.0,106.3395,106.4696,106.0329,106.3302,281163.0
2022-08-29 13:30:00,114.45,114.7,114.22,114.6,222135.0,106.3209,106.5532,106.1073,106.4603,222135.0
2022-08-29 14:00:00,114.6,114.72,114.42,114.6,247519.0,106.4603,106.5717,106.293,106.4603,247519.0
2022-08-29 14:30:00,114.6,114.82,114.34,114.64,261636.0,106.4603,106.6646,106.2187,106.4974,261636.0
2022-08-29 15:00:00,114.63,114.86,114.28,114.36,296054.0,106.4881,106.7018,106.163,106.2373,296054.0
2022-08-29 15:30:00,114.36,114.7,114.21,114.4,1040638.0,106.2373,106.5532,106.098,106.2745,1040638.0
2022-08-30 09:30:00,115.0,115.58,114.76,114.91,654442.0,106.8319,107.3707,106.6089,106.7482,654442.0
2022-08-30 10:00:00,114.92,115.15,114.04,114.28,382230.0,106.7575,106.9712,105.94,106.163,382230.0
2022-08-30 10:30:00,114.26,114.31,113.36,114.15,548061.0,106.1444,106.1909,105.3083,106.0422,548061.0
2022-08-30 11:00:00,114.15,114.7,114.09,114.36,511821.0,106.0422,106.5532,105.9865,106.2373,511821.0
2022-08-30 11:30:00,114.34,114.75,114.24,114.37,293039.0,106.2187,106.5996,106.1258,106.2466,293039.0
2022-08-30 12:00:00,114.34,114.69,114.21,114.48,360280.0,106.2187,106.5439,106.098,106.3488,360280.0
2022-08-30 12:30:00,114.48,114.48,114.13,114.17,315409.0,106.3488,106.3488,106.0236,106.0608,315409.0
2022-08-30 13:00:00,114.16,114.32,113.77,113.93,358156.0,106.0515,106.2001,105.6892,105.8379,358156.0
2022-08-30 13:30:00,113.92,114.18,113.68,113.95,344201.0,105.8286,106.0701,105.6056,105.8564,344201.0
2022-08-30 14:00:00,113.96,114.31,113.85,113.98,263793.0,105.8657,106.1909,105.7635,105.8843,263793.0
2022-08-30 14:30:00,113.98,114.38,113.97,114.13,227441.0,105.8843,106.2559,105.875,106.0236,227441.0
2022-08-30 15:00:00,114.12,114.61,114.1,114.39,460712.0,106.0144,106.4696,105.9958,106.2652,460712.0
2022-08-30 15:30:00,114.41,114.65,114.01,114.41,1181510.0,106.2838,106.5067,105.9122,106.2838,1181510.0
2022-08-31 09:30:00,114.48,115.03,113.34,114.52,971430.0,106.3488,106.8597,105.2898,106.3859,971430.0
2022-08-31 10:00:00,114.52,114.74,113.98,114.27,459071.0,106.3859,106.5903,105.8843,106.1537,459071.0
2022-08-31 10:30:00,114.25,114.99,114.06,114.41,331307.0,106.1351,106.8226,105.9586,106.2838,331307.0
2022-08-31 11:00:00,114.39,114.44,114.04,114.09,285393.0,106.2652,106.3116,105.94,105.9865,285393.0
2022-08-31 11:30:00,114.08,114.39,113.97,114.3,221974.0,105.9772,106.2652,105.875,106.1816,221974.0
2022-08-31 12:00:00,114.32,114.36,113.86,113.93,184201.0,106.2001,106.2373,105.7728,105.8379,184201.0
2022-08-31 12:30:00,113.93,114.15,113.84,114.02,174682.0,105.8379,106.0422,105.7542,105.9215,174682.0
2022-08-31 13:00:00,114.01,114.26,113.71,113.82,211233.0,105.9122,106.1444,105.6335,105.7357,211233.0
2022-08-31 13:30:00,113.82,114.0,113.62,113.92,287101.0,105.7357,105.9029,105.5499,105.8286,287101.0
2022-08-31 14:00:00,113.92,114.01,113.64,113.7,230229.0,105.8286,105.9122,105.5684,105.6242,230229.0
2022-08-31 14:30:00,113.72,113.74,113.33,113.67,397914.0,105.6428,105.6613,105.2805,105.5963,397914.0
2022-08-31 15:00:00,113.66,114.28,113.57,114.01,359291.0,105.587,106.163,105.5034,105.9122,359291.0
2022-08-31 15:30:00,114.0,114.52,113.72,113.72,1536075.0,105.9029,106.3859,105.6428,105.6428,1536075.0
2022-09-01 09:30:00,113.29,113.47,112.49,112.71,761164.0,105.2433,105.4105,104.5001,104.7045,761164.0
2022-09-01 10:00:00,112.68,113.03,111.91,112.99,704346.0,104.6766,105.0018,103.9613,104.9646,704346.0
2022-09-01 10:30:00,112.99,113.14,111.99,112.61,548097.0,104.9646,105.104,104.0356,104.6116,548097.0
2022-09-01 11:00:00,112.61,113.55,112.56,113.12,528212.0,104.6116,105.4848,104.5652,105.0854,528212.0
2022-09-01 11:30:00,113.13,113.64,112.96,113.11,341336.0,105.0947,105.5684,104.9367,105.0761,341336.0
2022-09-01 12:00:00,113.09,113.81,113.09,113.65,360963.0,105.0575,105.7264,105.0575,105.5777,360963.0
2022-09-01 12:30:00,113.63,113.63,113.25,113.43,345744.0,105.5592,105.5592,105.2061,105.3734,345744.0
2022-09-01 13:00:00,113.43,113.98,113.3,113.92,510805.0,105.3734,105.8843,105.2526,105.8286,510805.0
2022-09-01 13:30:00,113.93,114.03,113.55,113.64,405920.0,105.8379,105.9307,105.4848,105.5684,405920.0
2022-09-01 14:00:00,113.65,114.06,113.39,113.91,335982.0,105.5777,105.9586,105.3362,105.8193,335982.0
2022-09-01 14:30:00,113.9,114.07,113.53,113.8,331400.0,105.81,105.9679,105.4663,105.7171,331400.0
2022-09-01 15:00:00,113.77,114.11,113.62,113.79,386805.0,105.6892,106.0051,105.5499,105.7078,386805.0
2022-09-01 15:30:00,113.75,114.63,113.63,114.51,1212812.0,105.6706,106.4881,105.5592,106.3767,1212812.0
2022-09-02 09:30:00,115.87,116.46,115.34,116.05,691509.0,107.6401,108.1882,107.1477,107.8073,691509.0
2022-09-02 10:00:00,116.08,116.36,115.21,116.35,616865.0,107.8351,108.0953,107.0269,108.086,616865.0
2022-09-02 10:30:00,116.36,116.82,116.35,116.67,538443.0,108.0953,108.5226,108.086,108.3832,538443.0
2022-09-02 11:00:00,116.69,117.19,116.61,116.85,437904.0,108.4018,108.8663,108.3275,108.5505,437904.0
2022-09-02 11:30:00,116.85,117.45,116.81,117.16,508867.0,108.5505,109.1078,108.5133,108.8384,508867.0
2022-09-02 12:00:00,117.16,117.22,116.66,116.71,354168.0,108.8384,108.8942,108.3739,108.4204,354168.0
2022-09-02 12:30:00,116.68,116.75,115.58,115.79,395691.0,108.3925,108.4576,107.3707,107.5657,395691.0
2022-09-02 13:00:00,115.8,115.8,114.51,114.65,416235.0,107.575,107.575,106.3767,106.5067,416235.0
2022-09-02 13:30:00,114.64,115.12,114.38,114.46,457563.0,106.4974,106.9433,106.2559,106.3302,457563.0
2022-09-02 14:00:00,114.45,114.8,114.41,114.8,302130.0,106.3209,106.6461,106.2838,106.6461,302130.0
2022-09-02 14:30:00,114.79,114.87,114.22,114.23,272149.0,106.6368,106.7111,106.1073,106.1165,272149.0
2022-09-02 15:00:00,114.21,114.7,114.03,114.18,405284.0,106.098,106.5532,105.9307,106.0701,405284.0
2022-09-02 15:30:00,114.17,114.17,113.18,113.72,1488739.0,106.0608,106.0608,105.1411,105.6428,1488739.0
2022-09-06 09:30:00,114.33,114.75,112.61,113.07,950194.0,106.2094,106.5996,104.6116,105.0389,950194.0
2022-09-06 10:00:00,113.04,113.04,112.07,112.83,659553.0,105.0111,105.0111,104.11,104.816,659553.0
2022-09-06 10:30:00,112.83,113.63,112.43,113.52,497956.0,104.816,105.5592,104.4444,105.457,497956.0
2022-09-06 11:00:00,113.49,113.89,113.15,113.19,377593.0,105.4291,105.8007,105.1133,105.1504,377593.0
2022-09-06 11:30:00,113.18,113.72,113.13,113.45,379736.0,105.1411,105.6428,105.0947,105.3919,379736.0
2022-09-06 12:00:00,113.45,113.6,112.61,112.85,363617.0,105.3919,105.5313,104.6116,104.8346,363617.0
2022-09-06 12:30:00,112.85,113.25,112.67,113.05,251565.0,104.8346,105.2061,104.6673,105.0204,251565.0
2022-09-06 13:00:00,113.05,113.11,112.38,112.55,329221.0,105.0204,105.0761,104.3979,104.5559,329221.0
2022-09-06 13:30:00,112.54,113.11,112.52,113.08,275102.0,104.5466,105.0761,104.528,105.0482,275102.0
2022-09-06 14:00:00,113.07,113.53,112.97,113.35,305960.0,105.0389,105.4663,104.946,105.299,305960.0
2022-09-06 14:30:00,113.34,113.46,113.05,113.26,340637.0,105.2898,105.4012,105.0204,105.2154,340637.0
2022-09-06 15:00:00,113.26,113.7,113.06,113.5,309877.0,105.2154,105.6242,105.0296,105.4384,309877.0
2022-09-06 15:30:00,113.49,113.89,113.25,113.77,1229794.0,105.4291,105.8007,105.2061,105.6892,1229794.0
2022-09-07 09:30:00,113.13,114.38,112.76,114.17,884029.0,105.0947,106.2559,104.751,106.0608,884029.0
2022-09-07 10:00:00,114.19,114.72,114.0,114.62,420969.0,106.0794,106.5717,105.9029,106.4788,420969.0
2022-09-07 10:30:00,114.65,115.26,114.65,115.04,466078.0,106.5067,107.0734,106.5067,106.869,466078.0
2022-09-07 11:00:00,115.03,115.37,114.69,114.95,338779.0,106.8597,107.1756,106.5439,106.7854,338779.0
2022-09-07 11:30:00,114.97,115.23,114.75,115.03,279244.0,106.804,107.0455,106.5996,106.8597,279244.0
2022-09-07 12:00:00,115.05,115.19,114.6,114.93,270324.0,106.8783,107.0084,106.4603,106.7668,270324.0
2022-09-07 12:30:00,114.92,115.31,114.67,115.28,296265.0,106.7575,107.1198,106.5253,107.092,296265.0
2022-09-07 13:00:00,115.3,115.47,115.01,115.1,301836.0,107.1105,107.2685,106.8411,106.9247,301836.0
2022-09-07 13:30:00,115.11,115.9,115.11,115.83,388631.0,106.934,107.6679,106.934,107.6029,388631.0
2022-09-07 14:00:00,115.84,116.08,115.66,115.7,391454.0,107.6122,107.8351,107.445,107.4821,391454.0
2022-09-07 14:30:00,115.71,116.09,115.57,116.07,476876.0,107.4914,107.8444,107.3614,107.8259,476876.0
2022-09-07 15:00:00,116.07,116.11,115.55,115.82,299096.0,107.8259,107.863,107.3428,107.5936,299096.0
2022-09-07 15:30:00,115.82,116.02,115.69,115.91,1355865.0,107.5936,107.7794,107.4728,107.6772,1355865.0
2022-09-08 09:30:00,115.28,117.55,114.63,117.42,1172572.0,107.092,109.2007,106.4881,109.08,1172572.0
2022-09-08 10:00:00,117.44,118.1,117.18,117.92,945335.0,109.0985,109.7117,108.857,109.5445,945335.0
2022-09-08 10:30:00,117.91,118.46,117.78,118.27,776854.0,109.5352,110.0461,109.4144,109.8696,776854.0
2022-09-08 11:00:00,118.29,118.57,118.0,118.12,690405.0,109.8882,110.1483,109.6188,109.7302,690405.0
2022-09-08 11:30:00,118.1,118.27,117.88,118.06,285983.0,109.7117,109.8696,109.5073,109.6745,285983.0
2022-09-08 12:00:00,118.09,118.13,117.03,117.43,383064.0,109.7024,109.7395,108.7177,109.0893,383064.0
2022-09-08 12:30:00,117.4,118.43,117.38,118.2,362692.0,109.0614,110.0182,109.0428,109.8046,362692.0
2022-09-08 13:00:00,118.19,118.67,117.69,118.56,334399.0,109.7953,110.2412,109.3308,110.139,334399.0
2022-09-08 13:30:00,118.57,118.79,118.27,118.51,339941.0,110.1483,110.3527,109.8696,110.0925,339941.0
2022-09-08 14:00:00,118.55,118.66,118.35,118.43,227363.0,110.1297,110.2319,109.9439,110.0182,227363.0
2022-09-08 14:30:00,118.44,118.62,117.87,117.97,340671.0,110.0275,110.1947,109.498,109.5909,340671.0
2022-09-08 15:00:00,117.98,118.29,117.73,118.2,372503.0,109.6002,109.8882,109.3679,109.8046,372503.0
2022-09-08 15:30:00,118.19,118.68,117.89,118.59,1048317.0,109.7953,110.2505,109.5166,110.1669,1048317.0
2022-09-09 09:30:00,119.14,119.71,118.67,119.58,810236.0,110.6778,111.2073,110.2412,111.0865,810236.0
2022-09-09 10:00:00,119.58,120.05,119.31,119.45,704215.0,111.0865,111.5232,110.8357,110.9658,704215.0
2022-09-09 10:30:00,119.46,119.58,119.14,119.34,413799.0,110.9751,111.0865,110.6778,110.8636,413799.0
2022-09-09 11:00:00,119.35,119.43,118.91,119.03,338108.0,110.8729,110.9472,110.4641,110.5756,338108.0
2022-09-09 11:30:00,119.02,119.24,118.7,119.14,430995.0,110.5663,110.7707,110.269,110.6778,430995.0
2022-09-09 12:00:00,119.14,119.2,118.73,118.95,304833.0,110.6778,110.7335,110.2969,110.5013,304833.0
2022-09-09 12:30:00,118.95,119.39,118.76,119.25,366040.0,110.5013,110.91,110.3248,110.78,366040.0
2022-09-09 13:00:00,119.25,119.55,119.15,119.4,234304.0,110.78,111.0587,110.6871,110.9193,234304.0
2022-09-09 13:30:00,119.4,119.74,119.35,119.53,208619.0,110.9193,111.2352,110.8729,111.0401,208619.0
2022-09-09 14:00:00,119.53,119.68,119.38,119.57,240008.0,111.0401,111.1794,110.9008,111.0773,240008.0
2022-09-09 14:30:00,119.58,119.66,119.33,119.5,256217.0,111.0865,111.1609,110.8543,111.0122,256217.0
2022-09-09 15:00:00,119.5,119.64,119.42,119.56,302115.0,111.0122,111.1423,110.9379,111.068,302115.0
2022-09-09 15:30:00,119.55,119.64,119.13,119.27,1136030.0,111.0587,111.1423,110.6685,110.7986,1136030.0
2022-09-12 09:30:00,120.62,121.53,120.46,121.52,829038.0,112.0527,112.898,111.904,112.8888,829038.0
2022-09-12 10:00:00,121.53,121.55,120.96,121.22,388072.0,112.898,112.9166,112.3685,112.6101,388072.0
2022-09-12 10:30:00,121.22,121.24,120.45,120.62,376273.0,112.6101,112.6286,111.8948,112.0527,376273.0
2022-09-12 11:00:00,120.61,120.71,120.13,120.71,369956.0,112.0434,112.1363,111.5975,112.1363,369956.0
2022-09-12 11:30:00,120.69,120.73,119.95,120.03,327877.0,112.1177,112.1549,111.4303,111.5046,327877.0
2022-09-12 12:00:00,120.03,120.17,119.79,120.13,377495.0,111.5046,111.6346,111.2816,111.5975,377495.0
2022-09-12 12:30:00,120.13,120.38,119.96,120.36,296213.0,111.5975,111.8297,111.4396,111.8111,296213.0
2022-09-12 13:00:00,120.36,120.88,120.11,120.82,285469.0,111.8111,112.2942,111.5789,112.2385,285469.0
2022-09-12 13:30:00,120.83,120.88,120.43,120.64,241201.0,112.2478,112.2942,111.8762,112.0713,241201.0
2022-09-12 14:00:00,120.65,120.68,120.15,120.28,286718.0,112.0805,112.1084,111.6161,111.7368,286718.0
2022-09-12 14:30:00,120.28,120.55,120.07,120.45,223584.0,111.7368,111.9876,111.5417,111.8948,223584.0
2022-09-12 15:00:00,120.46,120.65,120.35,120.4,254624.0,111.904,112.0805,111.8019,111.8483,254624.0
2022-09-12 15:30:00,120.39,120.7,120.23,120.63,1099147.0,111.839,112.127,111.6904,112.062,1099147.0
2022-09-13 09:30:00,118.07,118.92,117.61,118.36,947533.0,109.6838,110.4734,109.2565,109.9532,947533.0
2022-09-13 10:00:00,118.36,118.41,117.16,117.2,504150.0,109.9532,109.9996,108.8384,108.8756,504150.0
2022-09-13 10:30:00,117.17,117.25,116.48,116.9,574462.0,108.8477,108.922,108.2067,108.5969,574462.0
2022-09-13 11:00:00,116.91,117.6,116.89,117.6,458057.0,108.6062,109.2472,108.5876,109.2472,458057.0
2022-09-13 11:30:00,117.58,117.76,117.17,117.37,290387.0,109.2286,109.3958,108.8477,109.0335,290387.0
2022-09-13 12:00:00,117.37,117.75,117.33,117.5,244547.0,109.0335,109.3865,108.9964,109.1543,244547.0
2022-09-13 12:30:00,117.5,117.89,117.35,117.69,265051.0,109.1543,109.5166,109.0149,109.3308,265051.0
2022-09-13 13:00:00,117.68,118.0,117.52,117.98,240710.0,109.3215,109.6188,109.1729,109.6002,240710.0
2022-09-13 13:30:00,117.98,118.06,117.63,117.76,201820.0,109.6002,109.6745,109.275,109.3958,201820.0
2022-09-13 14:00:00,117.76,117.83,117.36,117.37,286920.0,109.3958,109.4608,109.0242,109.0335,286920.0
2022-09-13 14:30:00,117.35,117.4,116.59,116.75,306343.0,109.0149,109.0614,108.3089,108.4576,306343.0
2022-09-13 15:00:00,116.72,116.88,116.22,116.23,677573.0,108.4297,108.5783,107.9652,107.9745,677573.0
2022-09-13 15:30:00,116.24,116.83,115.78,116.39,1578420.0,107.9838,108.5319,107.5564,108.1231,1578420.0
2022-09-14 09:30:00,116.7,117.84,116.4,117.18,848550.0,108.4111,109.4701,108.1324,108.857,848550.0
2022-09-14 10:00:00,117.18,117.31,115.26,115.28,402964.0,108.857,108.9778,107.0734,107.092,402964.0
2022-09-14 10:30:00,115.27,116.72,115.15,116.63,468830.0,107.0827,108.4297,106.9712,108.3461,468830.0
2022-09-14 11:00:00,116.63,116.66,116.21,116.35,258187.0,108.3461,108.3739,107.9559,108.086,258187.0
2022-09-14 11:30:00,116.36,116.57,115.95,116.01,318385.0,108.0953,108.2903,107.7144,107.7701,318385.0
2022-09-14 12:00:00,116.02,116.27,115.7,115.81,373541.0,107.7794,108.0116,107.4821,107.5843,373541.0
2022-09-14 12:30:00,115.8,116.47,115.49,116.26,273727.0,107.575,108.1974,107.287,108.0024,273727.0
2022-09-14 13:00:00,116.27,116.44,116.03,116.12,177196.0,108.0116,108.1696,107.7887,107.8723,177196.0
2022-09-14 13:30:00,116.13,116.2,115.51,115.75,240238.0,107.8816,107.9466,107.3056,107.5286,240238.0
2022-09-14 14:00:00,115.75,115.95,115.54,115.8,239736.0,107.5286,107.7144,107.3335,107.575,239736.0
2022-09-14 14:30:00,115.79,116.03,115.53,115.62,190524.0,107.5657,107.7887,107.3242,107.4078,190524.0
2022-09-14 15:00:00,115.62,115.78,114.99,115.19,429910.0,107.4078,107.5564,106.8226,107.0084,429910.0
2022-09-14 15:30:00,115.17,116.21,114.88,116.12,1101194.0,106.9898,107.9559,106.7204,107.8723,1101194.0
2022-09-15 09:30:00,116.12,118.12,115.75,118.01,758655.0,107.8723,109.7302,107.5286,109.6281,758655.0
2022-09-15 10:00:00,118.01,118.52,117.3,117.32,457267.0,109.6281,110.1018,108.9685,108.9871,457267.0
2022-09-15 10:30:00,117.32,117.93,117.22,117.51,304383.0,108.9871,109.5537,108.8942,109.1636,304383.0
2022-09-15 11:00:00,117.49,118.35,117.34,118.09,455733.0,109.145,109.9439,109.0056,109.7024,455733.0
2022-09-15 11:30:00,118.08,118.1,117.52,117.71,367272.0,109.6931,109.7117,109.1729,109.3494,367272.0
2022-09-15 12:00:00,117.7,118.15,117.66,117.69,344797.0,109.3401,109.7581,109.3029,109.3308,344797.0
2022-09-15 12:30:00,117.66,118.28,117.64,118.26,202105.0,109.3029,109.8789,109.2843,109.8603,202105.0
2022-09-15 13:00:00,118.26,119.38,118.26,119.27,389537.0,109.8603,110.9008,109.8603,110.7986,389537.0
2022-09-15 13:30:00,119.26,119.33,118.72,118.94,393592.0,110.7893,110.8543,110.2876,110.492,393592.0
2022-09-15 14:00:00,118.94,119.08,118.5,119.03,383046.0,110.492,110.6221,110.0833,110.5756,383046.0
2022-09-15 14:30:00,119.03,119.11,118.36,118.52,412660.0,110.5756,110.6499,109.9532,110.1018,412660.0
2022-09-15 15:00:00,118.52,118.52,117.6,117.77,472327.0,110.1018,110.1018,109.2472,109.4051,472327.0
2022-09-15 15:30:00,117.77,118.15,117.64,117.86,1111269.0,109.4051,109.7581,109.2843,109.4887,1111269.0
2022-09-16 09:30:00,117.39,117.39,115.37,115.54,3151093.0,109.0521,109.0521,107.1756,107.3335,3151093.0
2022-09-16 10:00:00,115.57,116.98,115.44,116.66,521474.0,107.3614,108.6712,107.2406,108.3739,521474.0
2022-09-16 10:30:00,116.67,116.88,116.16,116.23,380257.0,108.3832,108.5783,107.9095,107.9745,380257.0
2022-09-16 11:00:00,116.24,116.58,116.2,116.34,312254.0,107.9838,108.2996,107.9466,108.0767,312254.0
2022-09-16 11:30:00,116.34,116.68,116.12,116.63,330059.0,108.0767,108.3925,107.8723,108.3461,330059.0
2022-09-16 12:00:00,116.66,116.68,116.16,116.3,319152.0,108.3739,108.3925,107.9095,108.0395,319152.0
2022-09-16 12:30:00,116.29,116.76,116.24,116.46,302527.0,108.0302,108.4668,107.9838,108.1882,302527.0
2022-09-16 13:00:00,116.44,116.55,116.09,116.21,281277.0,108.1696,108.2718,107.8444,107.9559,281277.0
2022-09-16 13:30:00,116.21,116.59,115.99,116.1,281179.0,107.9559,108.3089,107.7515,107.8537,281179.0
2022-09-16 14:00:00,116.09,116.63,115.99,116.52,375733.0,107.8444,108.3461,107.7515,108.2439,375733.0
2022-09-16 14:30:00,116.5,116.7,116.27,116.64,339932.0,108.2253,108.4111,108.0116,108.3554,339932.0
2022-09-16 15:00:00,116.62,117.01,116.56,116.65,364718.0,108.3368,108.6991,108.281,108.3647,364718.0
2022-09-16 15:30:00,116.63,117.4,116.5,117.08,1270165.0,108.3461,109.0614,108.2253,108.7641,1270165.0
2022-09-19 09:30:00,116.0,117.75,115.51,117.7,760021.0,107.7608,109.3865,107.3056,109.3401,760021.0
2022-09-19 10:00:00,117.71,118.24,117.36,118.24,489291.0,109.3494,109.8417,109.0242,109.8417,489291.0
2022-09-19 10:30:00,118.23,118.73,118.1,118.28,516301.0,109.8324,110.2969,109.7117,109.8789,516301.0
2022-09-19 11:00:00,118.28,118.65,117.69,117.69,300912.0,109.8789,110.2226,109.3308,109.3308,300912.0
2022-09-19 11:30:00,117.68,117.75,117.23,117.3,265442.0,109.3215,109.3865,108.9035,108.9685,265442.0
2022-09-19 12:00:00,117.3,117.48,116.92,117.06,248721.0,108.9685,109.1357,108.6155,108.7455,248721.0
2022-09-19 12:30:00,117.04,117.5,116.97,117.42,263781.0,108.727,109.1543,108.6619,109.08,263781.0
2022-09-19 13:00:00,117.43,117.52,117.08,117.38,227891.0,109.0893,109.1729,108.7641,109.0428,227891.0
2022-09-19 13:30:00,117.38,117.39,116.92,116.97,265869.0,109.0428,109.0521,108.6155,108.6619,265869.0
2022-09-19 14:00:00,116.98,117.11,116.83,117.03,253068.0,108.6712,108.792,108.5319,108.7177,253068.0
2022-09-19 14:30:00,117.04,117.29,116.95,117.28,400947.0,108.727,108.9592,108.6433,108.9499,400947.0
2022-09-19 15:00:00,117.29,118.0,117.27,117.88,559317.0,108.9592,109.6188,108.9406,109.5073,559317.0
2022-09-19 15:30:00,117.89,118.17,117.74,118.16,1016653.0,109.5166,109.7767,109.3772,109.7674,1016653.0
2022-09-20 09:30:00,117.41,117.69,116.85,116.93,709306.0,109.0707,109.3308,108.5505,108.6248,709306.0
2022-09-20 10:00:00,116.93,117.15,116.51,116.7,536571.0,108.6248,108.8291,108.2346,108.4111,536571.0
2022-09-20 10:30:00,116.69,116.9,116.39,116.79,453165.0,108.4018,108.5969,108.1231,108.4947,453165.0
2022-09-20 11:00:00,116.78,116.88,116.31,116.56,320324.0,108.4854,108.5783,108.0488,108.281,320324.0
2022-09-20 11:30:00,116.54,116.87,116.28,116.73,310471.0,108.2625,108.569,108.0209,108.439,310471.0
2022-09-20 12:00:00,116.74,116.89,116.14,116.14,280345.0,108.4483,108.5876,107.8909,107.8909,280345.0
2022-09-20 12:30:00,116.14,116.2,115.9,116.08,331453.0,107.8909,107.9466,107.6679,107.8351,331453.0
2022-09-20 13:00:00,116.07,116.18,115.5,115.51,450411.0,107.8259,107.928,107.2963,107.3056,450411.0
2022-09-20 13:30:00,115.5,115.5,114.64,114.73,722357.0,107.2963,107.2963,106.4974,106.581,722357.0
2022-09-20 14:00:00,114.73,115.59,114.71,115.3,408508.0,106.581,107.3799,106.5624,107.1105,408508.0
2022-09-20 14:30:00,115.29,115.67,114.92,115.51,390183.0,107.1013,107.4543,106.7575,107.3056,390183.0
2022-09-20 15:00:00,115.5,116.01,115.3,115.91,378407.0,107.2963,107.7701,107.1105,107.6772,378407.0
2022-09-20 15:30:00,115.88,116.37,115.69,115.93,1015256.0,107.6493,108.1045,107.4728,107.6958,1015256.0
2022-09-21 09:30:00,116.54,116.6,114.37,114.6,918454.0,108.2625,108.3182,106.2466,106.4603,918454.0
2022-09-21 10:00:00,114.61,115.45,114.43,115.45,507620.0,106.4696,107.2499,106.3023,107.2499,507620.0
2022-09-21 10:30:00,115.49,115.55,114.8,115.4,406232.0,107.287,107.3428,106.6461,107.2034,406232.0
2022-09-21 11:00:00,115.4,115.8,115.36,115.63,331322.0,107.2034,107.575,107.1663,107.4171,331322.0
2022-09-21 11:30:00,115.64,115.86,115.44,115.65,268348.0,107.4264,107.6308,107.2406,107.4357,268348.0
2022-09-21 12:00:00,115.65,115.67,115.37,115.54,273302.0,107.4357,107.4543,107.1756,107.3335,273302.0
2022-09-21 12:30:00,115.52,115.6,114.96,115.02,362976.0,107.3149,107.3892,106.7947,106.8504,362976.0
2022-09-21 13:00:00,115.02,115.31,115.0,115.31,240700.0,106.8504,107.1198,106.8319,107.1198,240700.0
2022-09-21 13:30:00,115.32,115.7,115.23,115.63,376256.0,107.1291,107.4821,107.0455,107.4171,376256.0
2022-09-21 14:00:00,115.64,115.66,113.68,114.14,910402.0,107.4264,107.445,105.6056,106.0329,910402.0
2022-09-21 14:30:00,114.11,116.15,113.81,115.56,1024155.0,106.0051,107.9002,105.7264,107.3521,1024155.0
2022-09-21 15:00:00,115.59,115.79,113.77,113.78,823132.0,107.3799,107.5657,105.6892,105.6985,823132.0
2022-09-21 15:30:00,113.77,113.92,112.42,112.49,1536042.0,105.6892,105.8286,104.4351,104.5001,1536042.0
2022-09-22 09:30:00,113.31,113.6,111.64,111.7,1331252.0,105.2619,105.5313,103.7105,103.7662,1331252.0
2022-09-22 10:00:00,111.68,112.83,111.59,112.33,655573.0,103.7477,104.816,103.6641,104.3515,655573.0
2022-09-22 10:30:00,112.33,112.52,111.55,111.62,505024.0,104.3515,104.528,103.6269,103.6919,505024.0
2022-09-22 11:00:00,111.59,111.71,111.07,111.65,589382.0,103.6641,103.7755,103.181,103.7198,589382.0
2022-09-22 11:30:00,111.67,111.92,111.1,111.19,412811.0,103.7384,103.9706,103.2089,103.2925,412811.0
2022-09-22 12:00:00,111.19,111.74,111.09,111.48,481274.0,103.2925,103.8034,103.1996,103.5619,481274.0
2022-09-22 12:30:00,111.48,111.77,111.2,111.54,343069.0,103.5619,103.8313,103.3018,103.6176,343069.0
2022-09-22 13:00:00,111.52,111.64,111.18,111.57,339779.0,103.599,103.7105,103.2832,103.6455,339779.0
2022-09-22 13:30:00,111.56,111.91,111.48,111.79,499593.0,103.6362,103.9613,103.5619,103.8498,499593.0
2022-09-22 14:00:00,111.79,111.84,111.13,111.3,322026.0,103.8498,103.8963,103.2367,103.3947,322026.0
2022-09-22 14:30:00,111.29,111.98,111.24,111.84,366550.0,103.3854,104.0264,103.3389,103.8963,366550.0
2022-09-22 15:00:00,111.86,112.12,111.52,111.78,486392.0,103.9149,104.1564,103.599,103.8406,486392.0
2022-09-22 15:30:00,111.78,112.32,111.12,111.19,1662020.0,103.8406,104.3422,103.2274,103.2925,1662020.0
2022-09-23 09:30:00,110.05,110.31,108.92,108.95,1152215.0,102.2334,102.475,101.1837,101.2116,1152215.0
2022-09-23 10:00:00,108.93,109.11,108.05,108.46,851545.0,101.193,101.3602,100.3755,100.7564,851545.0
2022-09-23 10:30:00,108.45,108.45,107.67,108.1,746649.0,100.7471,100.7471,100.0225,100.4219,746649.0
2022-09-23 11:00:00,108.12,108.44,108.0,108.14,468394.0,100.4405,100.7378,100.329,100.4591,468394.0
2022-09-23 11:30:00,108.15,108.22,107.39,107.59,549489.0,100.4684,100.5334,99.7624,99.9482,549489.0
2022-09-23 12:00:00,107.58,107.76,107.37,107.41,677460.0,99.9389,100.1061,99.7438,99.7809,677460.0
2022-09-23 12:30:00,107.42,108.0,107.16,107.96,565234.0,99.7902,100.329,99.5487,100.2919,565234.0
2022-09-23 13:00:00,107.96,108.16,107.46,107.51,437442.0,100.2919,100.4777,99.8274,99.8738,437442.0
2022-09-23 13:30:00,107.5,107.95,107.43,107.85,468791.0,99.8646,100.2826,99.7995,100.1897,468791.0
2022-09-23 14:00:00,107.86,108.12,107.39,107.8,644197.0,100.199,100.4405,99.7624,100.1432,644197.0
2022-09-23 14:30:00,107.81,107.82,107.32,107.38,473753.0,100.1525,100.1618,99.6973,99.7531,473753.0
2022-09-23 15:00:00,107.39,108.39,107.35,108.35,765600.0,99.7624,100.6913,99.7252,100.6542,765600.0
2022-09-23 15:30:00,108.35,109.37,108.22,109.22,2123273.0,100.6542,101.6017,100.5334,101.4624,2123273.0
2022-09-26 09:30:00,108.0,109.61,107.72,108.38,1281682.0,100.329,101.8247,100.0689,100.6821,1281682.0
2022-09-26 10:00:00,108.4,108.97,107.29,108.63,1220554.0,100.7006,101.2301,99.6695,100.9143,1220554.0
2022-09-26 10:30:00,108.65,108.65,108.0,108.29,361195.0,100.9329,100.9329,100.329,100.5984,361195.0
2022-09-26 11:00:00,108.28,108.37,107.22,107.22,451883.0,100.5892,100.6728,99.6044,99.6044,451883.0
2022-09-26 11:30:00,107.21,107.54,107.02,107.4,444283.0,99.5952,99.9017,99.4186,99.7717,444283.0
2022-09-26 12:00:00,107.38,107.44,106.97,107.09,517876.0,99.7531,99.8088,99.3722,99.4837,517876.0
2022-09-26 12:30:00,107.07,107.35,106.69,107.23,448261.0,99.4651,99.7252,99.1121,99.6137,448261.0
2022-09-26 13:00:00,107.24,107.24,106.06,106.39,447396.0,99.623,99.623,98.5268,98.8334,447396.0
2022-09-26 13:30:00,106.35,106.89,106.35,106.48,552620.0,98.7962,99.2979,98.7962,98.917,552620.0
2022-09-26 14:00:00,106.47,107.15,106.43,106.55,395595.0,98.9077,99.5394,98.8706,98.982,395595.0
2022-09-26 14:30:00,106.51,107.39,106.5,107.16,432204.0,98.9449,99.7624,98.9356,99.5487,432204.0
2022-09-26 15:00:00,107.17,107.37,106.87,107.03,784230.0,99.558,99.7438,99.2793,99.4279,784230.0
2022-09-26 15:30:00,107.04,107.47,106.61,106.8,1960341.0,99.4372,99.8367,99.0378,99.2143,1960341.0
2022-09-27 09:30:00,107.75,108.17,106.8,107.31,945217.0,100.0968,100.487,99.2143,99.6881,945217.0
2022-09-27 10:00:00,107.35,107.4,106.41,106.6,646241.0,99.7252,99.7717,98.852,99.0285,646241.0
2022-09-27 10:30:00,106.61,107.24,106.61,106.97,621572.0,99.0378,99.623,99.0378,99.3722,621572.0
2022-09-27 11:00:00,106.99,107.07,105.85,105.98,793923.0,99.3908,99.4651,98.3318,98.4525,793923.0
2022-09-27 11:30:00,105.98,106.31,105.54,105.55,440947.0,98.4525,98.7591,98.0438,98.0531,440947.0
2022-09-27 12:00:00,105.53,105.59,104.65,105.15,777200.0,98.0345,98.0902,97.217,97.6815,777200.0
2022-09-27 12:30:00,105.13,105.5,104.97,105.23,486263.0,97.6629,98.0066,97.5143,97.7558,486263.0
2022-09-27 13:00:00,105.19,105.23,104.8,105.01,453631.0,97.7186,97.7558,97.3563,97.5514,453631.0
2022-09-27 13:30:00,105.0,105.31,104.9,105.19,379641.0,97.5421,97.8301,97.4492,97.7186,379641.0
2022-09-27 14:00:00,105.15,105.54,105.13,105.52,431391.0,97.6815,98.0438,97.6629,98.0252,431391.0
2022-09-27 14:30:00,105.52,106.29,105.32,106.09,510786.0,98.0252,98.7405,97.8394,98.5547,510786.0
2022-09-27 15:00:00,106.11,106.11,105.66,105.79,676419.0,98.5733,98.5733,98.1552,98.276,676419.0
2022-09-27 15:30:00,105.8,106.11,105.41,105.85,1206893.0,98.2853,98.5733,97.923,98.3318,1206893.0
2022-09-28 09:30:00,105.95,107.86,105.64,107.54,1224292.0,98.4246,100.199,98.1367,99.9017,1224292.0
2022-09-28 10:00:00,107.56,108.03,106.66,107.85,805934.0,99.9203,100.3569,99.0842,100.1897,805934.0
2022-09-28 10:30:00,107.87,108.11,107.49,107.76,600324.0,100.2083,100.4312,99.8553,100.1061,600324.0
2022-09-28 11:00:00,107.74,108.32,107.62,107.86,543062.0,100.0875,100.6263,99.976,100.199,543062.0
2022-09-28 11:30:00,107.86,107.86,107.18,107.54,476659.0,100.199,100.199,99.5673,99.9017,476659.0
2022-09-28 12:00:00,107.54,108.04,107.4,107.55,444143.0,99.9017,100.3662,99.7717,99.911,444143.0
2022-09-28 12:30:00,107.56,108.02,107.5,107.95,323938.0,99.9203,100.3476,99.8646,100.2826,323938.0
2022-09-28 13:00:00,107.98,108.53,107.8,108.09,468495.0,100.3105,100.8214,100.1432,100.4127,468495.0
2022-09-28 13:30:00,108.07,108.09,107.68,107.9,363408.0,100.3941,100.4127,100.0318,100.2361,363408.0
2022-09-28 14:00:00,107.91,107.94,107.62,107.7,404987.0,100.2454,100.2733,99.976,100.0504,404987.0
2022-09-28 14:30:00,107.69,108.05,107.68,107.92,367554.0,100.0411,100.3755,100.0318,100.2547,367554.0
2022-09-28 15:00:00,107.9,108.46,107.86,108.39,605649.0,100.2361,100.7564,100.199,100.6913,605649.0
2022-09-28 15:30:00,108.39,108.73,108.02,108.05,1403490.0,100.6913,101.0072,100.3476,100.3755,1403490.0
2022-09-29 09:30:00,106.95,107.28,105.23,105.36,1128402.0,99.3536,99.6602,97.7558,97.8766,1128402.0
2022-09-29 10:00:00,105.38,105.39,104.39,104.93,908269.0,97.8951,97.9044,96.9755,97.4771,908269.0
2022-09-29 10:30:00,104.91,106.05,104.55,105.79,935083.0,97.4585,98.5175,97.1241,98.276,935083.0
2022-09-29 11:00:00,105.78,106.62,105.75,106.02,820307.0,98.2667,99.0471,98.2389,98.4897,820307.0
2022-09-29 11:30:00,106.02,106.93,105.95,106.52,448116.0,98.4897,99.335,98.4246,98.9542,448116.0
2022-09-29 12:00:00,106.53,106.71,106.12,106.33,358154.0,98.9635,99.1307,98.5826,98.7777,358154.0
2022-09-29 12:30:00,106.34,106.68,106.01,106.03,464338.0,98.7869,99.1028,98.4804,98.499,464338.0
2022-09-29 13:00:00,106.02,106.04,105.74,105.87,357733.0,98.4897,98.5083,98.2296,98.3503,357733.0
2022-09-29 13:30:00,105.86,106.11,105.47,105.51,524990.0,98.341,98.5733,97.9787,98.0159,524990.0
2022-09-29 14:00:00,105.5,105.81,105.34,105.7,450676.0,98.0066,98.2946,97.858,98.1924,450676.0
2022-09-29 14:30:00,105.69,105.96,105.52,105.54,419446.0,98.1831,98.4339,98.0252,98.0438,419446.0
2022-09-29 15:00:00,105.54,106.25,105.53,105.97,513865.0,98.0438,98.7033,98.0345,98.4432,513865.0
2022-09-29 15:30:00,105.97,106.55,105.89,106.17,1393981.0,98.4432,98.982,98.3689,98.629,1393981.0
2022-09-30 09:30:00,106.06,106.95,105.75,106.88,671605.0,98.5268,99.3536,98.2389,99.2886,671605.0
2022-09-30 10:00:00,106.91,107.02,106.14,106.42,551723.0,99.3165,99.4186,98.6012,98.8613,551723.0
2022-09-30 10:30:00,106.44,106.97,106.42,106.71,883070.0,98.8798,99.3722,98.8613,99.1307,883070.0
2022-09-30 11:00:00,106.72,107.62,106.5,107.06,501823.0,99.14,99.976,98.9356,99.4558,501823.0
2022-09-30 11:30:00,107.06,107.15,105.85,105.92,557269.0,99.4558,99.5394,98.3318,98.3968,557269.0
2022-09-30 12:00:00,105.94,105.94,105.42,105.56,486838.0,98.4154,98.4154,97.9323,98.0623,486838.0
2022-09-30 12:30:00,105.56,106.02,105.53,105.8,353839.0,98.0623,98.4897,98.0345,98.2853,353839.0
2022-09-30 13:00:00,105.8,106.26,105.64,106.14,355761.0,98.2853,98.7126,98.1367,98.6012,355761.0
2022-09-30 13:30:00,106.11,106.23,105.44,105.5,346256.0,98.5733,98.6848,97.9509,98.0066,346256.0
2022-09-30 14:00:00,105.49,105.75,105.24,105.35,412524.0,97.9973,98.2389,97.7651,97.8673,412524.0
2022-09-30 14:30:00,105.33,105.5,104.91,104.99,638230.0,97.8487,98.0066,97.4585,97.5328,638230.0
2022-09-30 15:00:00,104.98,105.45,104.77,105.19,559150.0,97.5235,97.9602,97.3285,97.7186,559150.0
2022-09-30 15:30:00,105.21,105.39,104.4,104.62,2201369.0,97.7372,97.9044,96.9847,97.1891,2201369.0
2022-10-03 09:30:00,105.62,106.22,104.46,105.16,972781.0,98.1181,98.6755,97.0405,97.6908,972781.0
2022-10-03 10:00:00,105.21,106.91,105.12,106.79,632089.0,97.7372,99.3165,97.6536,99.205,632089.0
2022-10-03 10:30:00,106.82,107.31,106.63,107.05,701348.0,99.2329,99.6881,99.0564,99.4465,701348.0
2022-10-03 11:00:00,107.02,107.35,106.79,106.95,473650.0,99.4186,99.7252,99.205,99.3536,473650.0
2022-10-03 11:30:00,106.97,107.22,106.8,106.93,380717.0,99.3722,99.6044,99.2143,99.335,380717.0
2022-10-03 12:00:00,106.92,107.31,106.83,106.94,412454.0,99.3258,99.6881,99.2421,99.3443,412454.0
2022-10-03 12:30:00,106.93,107.11,106.7,107.1,340611.0,99.335,99.5023,99.1214,99.493,340611.0
2022-10-03 13:00:00,107.09,107.31,106.89,107.21,381030.0,99.4837,99.6881,99.2979,99.5952,381030.0
2022-10-03 13:30:00,107.2,107.58,107.14,107.35,533432.0,99.5859,99.9389,99.5301,99.7252,533432.0
2022-10-03 14:00:00,107.36,107.93,107.32,107.88,439429.0,99.7345,100.264,99.6973,100.2176,439429.0
2022-10-03 14:30:00,107.87,108.36,107.85,108.23,632290.0,100.2083,100.6635,100.1897,100.5427,632290.0
2022-10-03 15:00:00,108.24,108.24,107.68,107.88,567568.0,100.552,100.552,100.0318,100.2176,567568.0
2022-10-03 15:30:00,107.88,107.98,107.51,107.72,1332637.0,100.2176,100.3105,99.8738,100.0689,1332637.0
2022-10-04 09:30:00,110.61,111.76,109.86,111.74,1491107.0,102.7537,103.822,102.0569,103.8034,1491107.0
2022-10-04 10:00:00,111.75,112.26,111.17,111.43,1040267.0,103.8127,104.2865,103.2739,103.5154,1040267.0
2022-10-04 10:30:00,111.41,112.13,111.39,112.09,559929.0,103.4968,104.1657,103.4783,104.1285,559929.0
2022-10-04 11:00:00,112.1,112.62,111.82,112.62,753672.0,104.1378,104.6209,103.8777,104.6209,753672.0
2022-10-04 11:30:00,112.62,112.79,112.28,112.76,607588.0,104.6209,104.7788,104.305,104.751,607588.0
2022-10-04 12:00:00,112.76,112.99,112.35,112.84,682120.0,104.751,104.9646,104.3701,104.8253,682120.0
2022-10-04 12:30:00,112.84,112.99,112.19,112.43,454387.0,104.8253,104.9646,104.2214,104.4444,454387.0
2022-10-04 13:00:00,112.43,112.54,111.79,112.13,435711.0,104.4444,104.5466,103.8498,104.1657,435711.0
2022-10-04 13:30:00,112.13,112.28,111.81,112.09,589297.0,104.1657,104.305,103.8684,104.1285,589297.0
2022-10-04 14:00:00,112.1,112.47,112.01,112.1,360991.0,104.1378,104.4816,104.0542,104.1378,360991.0
2022-10-04 14:30:00,112.09,112.7,112.02,112.47,575982.0,104.1285,104.6952,104.0635,104.4816,575982.0
2022-10-04 15:00:00,112.47,112.52,111.92,112.26,496602.0,104.4816,104.528,103.9706,104.2865,496602.0
2022-10-04 15:30:00,112.25,112.85,112.11,112.79,1827887.0,104.2772,104.8346,104.1471,104.7788,1827887.0
2022-10-05 09:30:00,109.75,110.8,109.64,110.4,1231165.0,102.8783,103.8626,102.7752,103.4876,1231165.0
2022-10-05 10:00:00,110.38,110.5,109.29,109.74,883682.0,103.4689,103.5814,102.4471,102.869,883682.0
2022-10-05 10:30:00,109.72,109.76,108.87,108.92,446953.0,102.8502,102.8877,102.0534,102.1003,446953.0
2022-10-05 11:00:00,108.91,109.66,108.83,109.52,452167.0,102.0909,102.794,102.0159,102.6627,452167.0
2022-10-05 11:30:00,109.51,109.94,109.39,109.6,382081.0,102.6534,103.0564,102.5409,102.7377,382081.0
2022-10-05 12:00:00,109.61,110.38,109.39,109.82,320626.0,102.7471,103.4689,102.5409,102.9439,320626.0
2022-10-05 12:30:00,109.82,110.17,109.64,109.87,277213.0,102.9439,103.272,102.7752,102.9908,277213.0
2022-10-05 13:00:00,109.88,110.54,109.79,110.3,320243.0,103.0002,103.6189,102.9158,103.3939,320243.0
2022-10-05 13:30:00,110.29,110.37,110.01,110.04,326576.0,103.3845,103.4595,103.1221,103.1502,326576.0
2022-10-05 14:00:00,110.03,110.69,110.02,110.61,443708.0,103.1408,103.7595,103.1314,103.6845,443708.0
2022-10-05 14:30:00,110.64,110.67,110.35,110.6,429272.0,103.7126,103.7407,103.4408,103.6751,429272.0
2022-10-05 15:00:00,110.59,110.95,110.52,110.75,514061.0,103.6657,104.0032,103.6001,103.8157,514061.0
2022-10-05 15:30:00,110.73,110.92,110.25,110.43,1271212.0,103.797,103.9751,103.347,103.5158,1271212.0
2022-10-06 09:30:00,109.46,110.19,108.96,109.34,870021.0,102.6065,103.2908,102.1378,102.494,870021.0
2022-10-06 10:00:00,109.36,109.36,108.64,108.68,664294.0,102.5128,102.5128,101.8378,101.8753,664294.0
2022-10-06 10:30:00,108.64,109.47,108.48,109.39,501202.0,101.8378,102.6159,101.6878,102.5409,501202.0
2022-10-06 11:00:00,109.4,109.55,108.83,109.37,533442.0,102.5502,102.6909,102.0159,102.5221,533442.0
2022-10-06 11:30:00,109.37,109.42,108.51,108.54,576478.0,102.5221,102.569,101.716,101.7441,576478.0
2022-10-06 12:00:00,108.52,108.64,108.06,108.61,430973.0,101.7253,101.8378,101.2941,101.8097,430973.0
2022-10-06 12:30:00,108.6,109.0,108.46,108.79,517887.0,101.8003,102.1753,101.6691,101.9784,517887.0
2022-10-06 13:00:00,108.79,108.98,108.53,108.91,356995.0,101.9784,102.1565,101.7347,102.0909,356995.0
2022-10-06 13:30:00,108.9,108.93,108.47,108.75,261038.0,102.0816,102.1097,101.6785,101.9409,261038.0
2022-10-06 14:00:00,108.76,108.78,108.2,108.4,314395.0,101.9503,101.9691,101.4254,101.6129,314395.0
2022-10-06 14:30:00,108.39,108.54,107.94,108.16,341735.0,101.6035,101.7441,101.1817,101.3879,341735.0
2022-10-06 15:00:00,108.15,108.59,108.1,108.55,440947.0,101.3785,101.791,101.3316,101.7535,440947.0
2022-10-06 15:30:00,108.55,108.6,108.07,108.17,1285694.0,101.7535,101.8003,101.3035,101.3973,1285694.0
2022-10-07 09:30:00,107.52,107.71,106.2,106.3,989922.0,100.788,100.9661,99.5506,99.6443,989922.0
2022-10-07 10:00:00,106.3,106.55,106.06,106.21,654553.0,99.6443,99.8787,99.4194,99.56,654553.0
2022-10-07 10:30:00,106.24,106.91,106.16,106.77,456316.0,99.5881,100.2161,99.5131,100.0849,456316.0
2022-10-07 11:00:00,106.77,106.97,106.25,106.48,379501.0,100.0849,100.2724,99.5975,99.8131,379501.0
2022-10-07 11:30:00,106.51,106.65,106.22,106.38,354901.0,99.8412,99.9724,99.5694,99.7193,354901.0
2022-10-07 12:00:00,106.38,106.65,106.07,106.18,369137.0,99.7193,99.9724,99.4287,99.5319,369137.0
2022-10-07 12:30:00,106.17,106.17,105.69,105.86,513202.0,99.5225,99.5225,99.0725,99.2319,513202.0
2022-10-07 13:00:00,105.87,106.0,105.69,105.92,283896.0,99.2413,99.3631,99.0725,99.2881,283896.0
2022-10-07 13:30:00,105.9,106.0,105.7,105.76,320534.0,99.2694,99.3631,99.0819,99.1382,320534.0
2022-10-07 14:00:00,105.75,105.92,105.44,105.46,336576.0,99.1288,99.2881,98.8382,98.8569,336576.0
2022-10-07 14:30:00,105.45,105.5,105.26,105.45,353640.0,98.8476,98.8944,98.6695,98.8476,353640.0
2022-10-07 15:00:00,105.45,105.76,105.4,105.55,588782.0,98.8476,99.1382,98.8007,98.9413,588782.0
2022-10-07 15:30:00,105.54,106.11,105.32,105.95,1457902.0,98.9319,99.4662,98.7257,99.3163,1457902.0
2022-10-10 09:30:00,106.73,107.31,106.16,106.19,670616.0,100.0474,100.5911,99.5131,99.5412,670616.0
2022-10-10 10:00:00,106.18,106.76,106.02,106.66,444743.0,99.5319,100.0755,99.3819,99.9818,444743.0
2022-10-10 10:30:00,106.68,106.75,105.78,106.08,552774.0,100.0006,100.0662,99.1569,99.4381,552774.0
2022-10-10 11:00:00,106.07,106.38,105.75,106.11,396589.0,99.4287,99.7193,99.1288,99.4662,396589.0
2022-10-10 11:30:00,106.1,106.13,105.71,105.9,315501.0,99.4569,99.485,99.0913,99.2694,315501.0
2022-10-10 12:00:00,105.89,106.03,105.3,105.37,411508.0,99.26,99.3912,98.707,98.7726,411508.0
2022-10-10 12:30:00,105.38,105.43,104.73,104.78,550504.0,98.7819,98.8288,98.1726,98.2195,550504.0
2022-10-10 13:00:00,104.77,104.92,104.52,104.89,353965.0,98.2101,98.3507,97.9758,98.3226,353965.0
2022-10-10 13:30:00,104.88,105.8,104.88,105.65,434986.0,98.3133,99.1756,98.3133,99.035,434986.0
2022-10-10 14:00:00,105.7,105.76,105.2,105.28,317745.0,99.0819,99.1382,98.6132,98.6882,317745.0
2022-10-10 14:30:00,105.26,105.5,105.04,105.1,220790.0,98.6695,98.8944,98.4632,98.5195,220790.0
2022-10-10 15:00:00,105.1,105.49,104.93,105.18,336425.0,98.5195,98.8851,98.3601,98.5945,336425.0
2022-10-10 15:30:00,105.19,105.49,105.01,105.01,1026840.0,98.6038,98.8851,98.4351,98.4351,1026840.0
2022-10-11 09:30:00,104.37,104.54,102.78,103.04,873757.0,97.8352,97.9945,96.3447,96.5885,873757.0
2022-10-11 10:00:00,103.04,103.11,102.41,102.93,580701.0,96.5885,96.6541,95.9979,96.4853,580701.0
2022-10-11 10:30:00,102.91,103.21,102.58,102.62,542742.0,96.4666,96.7478,96.1573,96.1948,542742.0
2022-10-11 11:00:00,102.65,103.33,102.62,103.1,486211.0,96.2229,96.8603,96.1948,96.6447,486211.0
2022-10-11 11:30:00,103.13,103.99,103.13,103.51,510819.0,96.6728,97.479,96.6728,97.029,510819.0
2022-10-11 12:00:00,103.49,103.95,103.0,103.86,356341.0,97.0103,97.4415,96.551,97.3571,356341.0
2022-10-11 12:30:00,103.9,104.41,103.88,104.13,458823.0,97.3946,97.8727,97.3759,97.6102,458823.0
2022-10-11 13:00:00,104.14,104.21,103.89,104.03,377990.0,97.6196,97.6852,97.3852,97.5165,377990.0
2022-10-11 13:30:00,104.04,104.42,103.84,104.31,401589.0,97.5258,97.8821,97.3384,97.7789,401589.0
2022-10-11 14:00:00,104.31,104.37,103.85,104.0,399238.0,97.7789,97.8352,97.3477,97.4884,399238.0
2022-10-11 14:30:00,103.98,104.2,102.53,102.55,355244.0,97.4696,97.6758,96.1104,96.1291,355244.0
2022-10-11 15:00:00,102.53,102.66,101.98,102.2,789059.0,96.1104,96.2323,95.5948,95.8011,789059.0
2022-10-11 15:30:00,102.19,102.39,101.85,102.02,1501985.0,95.7917,95.9792,95.473,95.6323,1501985.0
2022-10-12 09:30:00,101.8,103.15,101.28,103.06,949973.0,95.4261,96.6916,94.9387,96.6072,949973.0
2022-10-12 10:00:00,103.08,103.74,102.98,103.61,614960.0,96.626,97.2446,96.5322,97.1228,614960.0
2022-10-12 10:30:00,103.61,103.87,103.35,103.78,525314.0,97.1228,97.3665,96.879,97.2821,525314.0
2022-10-12 11:00:00,103.79,104.25,103.75,103.96,580057.0,97.2915,97.7227,97.254,97.4509,580057.0
2022-10-12 11:30:00,103.97,104.42,103.77,104.39,460208.0,97.4602,97.8821,97.2728,97.8539,460208.0
2022-10-12 12:00:00,104.4,104.73,104.17,104.23,590979.0,97.8633,98.1726,97.6477,97.7039,590979.0
2022-10-12 12:30:00,104.22,104.47,104.07,104.42,393606.0,97.6946,97.9289,97.554,97.8821,393606.0
2022-10-12 13:00:00,104.41,104.43,103.86,104.06,396451.0,97.8727,97.8914,97.3571,97.5446,396451.0
2022-10-12 13:30:00,104.05,104.05,103.65,103.79,275927.0,97.5352,97.5352,97.1603,97.2915,275927.0
2022-10-12 14:00:00,103.77,104.43,103.71,104.37,482720.0,97.2728,97.8914,97.2165,97.8352,482720.0
2022-10-12 14:30:00,104.38,104.5,104.02,104.09,406679.0,97.8446,97.957,97.5071,97.5727,406679.0
2022-10-12 15:00:00,104.08,104.18,103.82,103.82,462810.0,97.5633,97.6571,97.3196,97.3196,462810.0
2022-10-12 15:30:00,103.81,104.13,103.5,103.59,1730472.0,97.3102,97.6102,97.0197,97.104,1730472.0
2022-10-13 09:30:00,101.98,105.9,101.76,105.05,1934431.0,95.5948,99.2694,95.3886,98.4726,1934431.0
2022-10-13 10:00:00,105.06,106.44,104.67,105.52,1396159.0,98.482,99.7756,98.1164,98.9132,1396159.0
2022-10-13 10:30:00,105.53,106.68,105.41,106.36,915883.0,98.9226,100.0006,98.8101,99.7006,915883.0
2022-10-13 11:00:00,106.35,108.64,106.33,107.29,1185956.0,99.6912,101.8378,99.6725,100.5724,1185956.0
2022-10-13 11:30:00,107.34,108.63,107.22,108.0,929994.0,100.6192,101.8285,100.5067,101.2379,929994.0
2022-10-13 12:00:00,108.0,108.71,107.87,108.56,993368.0,101.2379,101.9034,101.116,101.7628,993368.0
2022-10-13 12:30:00,108.56,109.54,108.56,108.99,1436010.0,101.7628,102.6815,101.7628,102.1659,1436010.0
2022-10-13 13:00:00,108.98,109.82,108.51,109.73,920369.0,102.1565,102.9439,101.716,102.8596,920369.0
2022-10-13 13:30:00,109.72,109.9,109.37,109.45,925794.0,102.8502,103.0189,102.5221,102.5971,925794.0
2022-10-13 14:00:00,109.42,109.51,108.66,108.67,713978.0,102.569,102.6534,101.8566,101.866,713978.0
2022-10-13 14:30:00,108.66,109.43,108.66,109.37,681091.0,101.8566,102.5784,101.8566,102.5221,681091.0
2022-10-13 15:00:00,109.35,109.7,108.99,109.33,1372919.0,102.5034,102.8315,102.1659,102.4846,1372919.0
2022-10-13 15:30:00,109.32,109.54,108.82,109.3,2408827.0,102.4753,102.6815,102.0066,102.4565,2408827.0
2022-10-14 09:30:00,111.96,115.24,111.33,113.43,6464458.0,104.95,108.0246,104.3594,106.3279,6464458.0
2022-10-14 10:00:00,113.43,113.46,110.72,110.88,3123241.0,106.3279,106.356,103.7876,103.9376,3123241.0
2022-10-14 10:30:00,110.87,112.36,110.77,112.36,2395353.0,103.9282,105.3249,103.8345,105.3249,2395353.0
2022-10-14 11:00:00,112.39,113.77,112.34,113.39,2321705.0,105.353,106.6466,105.3062,106.2904,2321705.0
2022-10-14 11:30:00,113.4,113.43,111.83,112.18,1200320.0,106.2998,106.3279,104.8281,105.1562,1200320.0
2022-10-14 12:00:00,112.19,113.15,111.87,112.14,1295280.0,105.1656,106.0655,104.8656,105.1187,1295280.0
2022-10-14 12:30:00,112.14,113.36,112.07,113.01,1097574.0,105.1187,106.2623,105.0531,105.9342,1097574.0
2022-10-14 13:00:00,113.01,113.29,112.04,112.35,825457.0,105.9342,106.1967,105.0249,105.3155,825457.0
2022-10-14 13:30:00,112.32,112.53,111.93,112.22,689158.0,105.2874,105.4843,104.9218,105.1937,689158.0
2022-10-14 14:00:00,112.22,112.22,111.57,111.79,796869.0,105.1937,105.1937,104.5844,104.7906,796869.0
2022-10-14 14:30:00,111.78,111.88,111.41,111.66,635125.0,104.7812,104.875,104.4344,104.6687,635125.0
2022-10-14 15:00:00,111.67,112.09,111.38,111.98,1268001.0,104.6781,105.0718,104.4063,104.9687,1268001.0
2022-10-14 15:30:00,111.98,112.38,111.32,111.6,2992854.0,104.9687,105.3437,104.35,104.6125,2992854.0
2022-10-17 09:30:00,115.41,116.4,114.32,114.86,2698505.0,108.1839,109.112,107.1622,107.6684,2698505.0
2022-10-17 10:00:00,114.88,115.88,114.38,115.27,1145348.0,107.6871,108.6245,107.2184,108.0527,1145348.0
2022-10-17 10:30:00,115.24,115.32,114.54,114.98,1235354.0,108.0246,108.0996,107.3684,107.7809,1235354.0
2022-10-17 11:00:00,114.96,115.29,114.74,115.27,827803.0,107.7621,108.0715,107.5559,108.0527,827803.0
2022-10-17 11:30:00,115.27,116.16,115.15,116.12,903827.0,108.0527,108.887,107.9402,108.8495,903827.0
2022-10-17 12:00:00,116.13,116.49,115.8,116.4,1059318.0,108.8589,109.1963,108.5495,109.112,1059318.0
2022-10-17 12:30:00,116.4,116.75,116.32,116.69,1028616.0,109.112,109.44,109.037,109.3838,1028616.0
2022-10-17 13:00:00,116.69,117.01,116.12,116.8,1038380.0,109.3838,109.6838,108.8495,109.4869,1038380.0
2022-10-17 13:30:00,116.82,116.95,116.19,116.29,873228.0,109.5057,109.6275,108.9151,109.0088,873228.0
2022-10-17 14:00:00,116.28,116.5,116.03,116.29,859930.0,108.9995,109.2057,108.7651,109.0088,859930.0
2022-10-17 14:30:00,116.28,116.35,115.81,115.82,678489.0,108.9995,109.0651,108.5589,108.5683,678489.0
2022-10-17 15:00:00,115.79,116.09,115.57,115.87,937382.0,108.5402,108.8214,108.3339,108.6151,937382.0
2022-10-17 15:30:00,115.88,116.35,115.77,115.87,2127714.0,108.6245,109.0651,108.5214,108.6151,2127714.0
2022-10-18 09:30:00,119.65,120.14,118.23,119.16,2586993.0,112.1585,112.6178,110.8274,111.6992,2586993.0
2022-10-18 10:00:00,119.13,119.98,119.03,119.59,1923662.0,111.671,112.4678,111.5773,112.1022,1923662.0
2022-10-18 10:30:00,119.59,119.61,118.65,118.67,1123347.0,112.1022,112.121,111.2211,111.2398,1123347.0
2022-10-18 11:00:00,118.64,118.87,117.16,117.58,846543.0,111.2117,111.4273,109.8244,110.2181,846543.0
2022-10-18 11:30:00,117.57,117.67,116.96,117.6,681118.0,110.2087,110.3024,109.6369,110.2368,681118.0
2022-10-18 12:00:00,117.59,118.12,117.4,117.82,566202.0,110.2275,110.7243,110.0493,110.4431,566202.0
2022-10-18 12:30:00,117.82,118.63,117.67,118.12,858156.0,110.4431,111.2023,110.3024,110.7243,858156.0
2022-10-18 13:00:00,118.12,118.39,117.7,118.39,846139.0,110.7243,110.9774,110.3306,110.9774,846139.0
2022-10-18 13:30:00,118.4,118.8,118.15,118.49,661413.0,110.9867,111.3617,110.7524,111.0711,661413.0
2022-10-18 14:00:00,118.48,118.61,117.98,118.55,866603.0,111.0617,111.1836,110.593,111.1273,866603.0
2022-10-18 14:30:00,118.55,118.61,117.78,118.01,862865.0,111.1273,111.1836,110.4056,110.6212,862865.0
2022-10-18 15:00:00,118.01,118.63,117.86,118.55,890393.0,110.6212,111.2023,110.4805,111.1273,890393.0
2022-10-18 15:30:00,118.56,119.23,118.49,118.87,2745837.0,111.1367,111.7648,111.0711,111.4273,2745837.0
2022-10-19 09:30:00,117.99,118.83,117.46,117.91,1695484.0,110.6024,111.3898,110.1056,110.5274,1695484.0
2022-10-19 10:00:00,117.89,118.36,117.27,117.96,963113.0,110.5087,110.9492,109.9275,110.5743,963113.0
2022-10-19 10:30:00,117.97,118.14,117.45,117.81,923004.0,110.5837,110.743,110.0962,110.4337,923004.0
2022-10-19 11:00:00,117.8,118.06,117.44,117.59,454325.0,110.4243,110.668,110.0868,110.2275,454325.0
2022-10-19 11:30:00,117.59,117.59,117.12,117.2,423706.0,110.2275,110.2275,109.7869,109.8619,423706.0
2022-10-19 12:00:00,117.17,117.32,116.97,117.07,452019.0,109.8338,109.9744,109.6463,109.74,452019.0
2022-10-19 12:30:00,117.07,117.41,116.57,116.63,487506.0,109.74,110.0587,109.2713,109.3276,487506.0
2022-10-19 13:00:00,116.62,116.73,115.95,116.16,469213.0,109.3182,109.4213,108.6901,108.887,469213.0
2022-10-19 13:30:00,116.16,116.32,115.87,116.13,413031.0,108.887,109.037,108.6151,108.8589,413031.0
2022-10-19 14:00:00,116.12,116.47,116.02,116.33,527959.0,108.8495,109.1776,108.7558,109.0463,527959.0
2022-10-19 14:30:00,116.33,116.43,115.67,115.88,559619.0,109.0463,109.1401,108.4277,108.6245,559619.0
2022-10-19 15:00:00,115.87,116.35,115.78,116.04,785030.0,108.6151,109.0651,108.5308,108.7745,785030.0
2022-10-19 15:30:00,116.05,116.71,115.97,116.55,1654270.0,108.7839,109.4026,108.7089,109.2526,1654270.0
2022-10-20 09:30:00,117.16,117.78,116.44,117.23,890332.0,109.8244,110.4056,109.1495,109.89,890332.0
2022-10-20 10:00:00,117.25,118.71,117.22,118.43,666623.0,109.9087,111.2773,109.8806,111.0149,666623.0
2022-10-20 10:30:00,118.43,118.47,117.3,117.66,388055.0,111.0149,111.0524,109.9556,110.2931,388055.0
2022-10-20 11:00:00,117.66,117.71,117.14,117.26,356137.0,110.2931,110.3399,109.8056,109.9181,356137.0
2022-10-20 11:30:00,117.25,117.6,117.08,117.17,499154.0,109.9087,110.2368,109.7494,109.8338,499154.0
2022-10-20 12:00:00,117.15,117.21,116.48,116.59,463843.0,109.815,109.8712,109.187,109.2901,463843.0
2022-10-20 12:30:00,116.59,116.79,116.29,116.78,371835.0,109.2901,109.4775,109.0088,109.4682,371835.0
2022-10-20 13:00:00,116.78,116.93,116.19,116.48,488203.0,109.4682,109.6088,108.9151,109.187,488203.0
2022-10-20 13:30:00,116.47,116.64,116.04,116.5,320697.0,109.1776,109.3369,108.7745,109.2057,320697.0
2022-10-20 14:00:00,116.47,116.53,115.68,115.71,527527.0,109.1776,109.2338,108.437,108.4652,527527.0
2022-10-20 14:30:00,115.71,116.39,115.69,116.16,354287.0,108.4652,109.1026,108.4464,108.887,354287.0
2022-10-20 15:00:00,116.16,116.46,115.65,115.79,445448.0,108.887,109.1682,108.4089,108.5402,445448.0
2022-10-20 15:30:00,115.8,116.59,115.65,116.07,1411873.0,108.5495,109.2901,108.4089,108.8026,1411873.0
2022-10-21 09:30:00,116.46,119.22,116.33,119.17,2223270.0,109.1682,111.7554,109.0463,111.7085,2223270.0
2022-10-21 10:00:00,119.17,120.26,118.43,118.47,1993583.0,111.7085,112.7303,111.0149,111.0524,1993583.0
2022-10-21 10:30:00,118.5,118.86,118.15,118.69,1309807.0,111.0805,111.4179,110.7524,111.2586,1309807.0
2022-10-21 11:00:00,118.69,119.42,118.25,119.07,841549.0,111.2586,111.9429,110.8461,111.6148,841549.0
2022-10-21 11:30:00,119.07,119.87,118.89,119.87,742127.0,111.6148,112.3647,111.4461,112.3647,742127.0
2022-10-21 12:00:00,119.86,120.23,119.16,119.32,698591.0,112.3553,112.7022,111.6992,111.8491,698591.0
2022-10-21 12:30:00,119.35,120.29,119.27,119.93,519473.0,111.8773,112.7584,111.8023,112.4209,519473.0
2022-10-21 13:00:00,119.94,120.34,119.87,120.31,668600.0,112.4303,112.8053,112.3647,112.7771,668600.0
2022-10-21 13:30:00,120.3,121.28,120.29,121.28,754922.0,112.7678,113.6864,112.7584,113.6864,754922.0
2022-10-21 14:00:00,121.27,121.62,121.14,121.33,835156.0,113.677,114.0051,113.5552,113.7333,835156.0
2022-10-21 14:30:00,121.33,121.46,120.87,121.36,516486.0,113.7333,113.8551,113.3021,113.7614,516486.0
2022-10-21 15:00:00,121.37,121.77,121.18,121.72,809200.0,113.7708,114.1457,113.5927,114.0989,809200.0
2022-10-21 15:30:00,121.72,122.39,121.63,122.26,2911664.0,114.0989,114.7269,114.0145,114.6051,2911664.0
2022-10-24 09:30:00,122.07,123.06,121.43,121.75,1495640.0,114.427,115.355,113.827,114.127,1495640.0
2022-10-24 10:00:00,121.78,122.42,121.33,121.8,630970.0,114.1551,114.755,113.7333,114.1739,630970.0
2022-10-24 10:30:00,121.77,122.28,121.43,121.93,659042.0,114.1457,114.6238,113.827,114.2957,659042.0
2022-10-24 11:00:00,121.95,122.23,121.33,121.49,506346.0,114.3145,114.5769,113.7333,113.8833,506346.0
2022-10-24 11:30:00,121.5,122.14,121.37,122.01,410550.0,113.8926,114.4926,113.7708,114.3707,410550.0
2022-10-24 12:00:00,121.99,122.11,121.8,121.89,276167.0,114.352,114.4644,114.1739,114.2582,276167.0
2022-10-24 12:30:00,121.88,122.14,121.61,121.63,328738.0,114.2488,114.4926,113.9958,114.0145,328738.0
2022-10-24 13:00:00,121.63,122.27,121.52,122.23,463092.0,114.0145,114.6144,113.9114,114.5769,463092.0
2022-10-24 13:30:00,122.25,122.49,122.13,122.37,402331.0,114.5957,114.8207,114.4832,114.7082,402331.0
2022-10-24 14:00:00,122.37,123.1,122.27,122.98,507264.0,114.7082,115.3925,114.6144,115.28,507264.0
2022-10-24 14:30:00,122.94,123.06,122.69,122.89,418884.0,115.2425,115.355,115.0081,115.1956,418884.0
2022-10-24 15:00:00,122.9,123.04,122.74,122.92,485608.0,115.205,115.3362,115.055,115.2237,485608.0
2022-10-24 15:30:00,122.91,122.99,122.23,122.39,1367487.0,115.2144,115.2893,114.5769,114.7269,1367487.0
2022-10-25 09:30:00,121.85,122.45,120.89,122.39,1163570.0,114.2207,114.7832,113.3208,114.7269,1163570.0
2022-10-25 10:00:00,122.4,122.99,121.72,122.98,766297.0,114.7363,115.2893,114.0989,115.28,766297.0
2022-10-25 10:30:00,122.98,123.19,122.27,122.88,607658.0,115.28,115.4768,114.6144,115.1862,607658.0
2022-10-25 11:00:00,122.89,123.19,122.56,123.03,436238.0,115.1956,115.4768,114.8863,115.3268,436238.0
2022-10-25 11:30:00,123.0,123.18,122.88,122.93,309786.0,115.2987,115.4675,115.1862,115.2331,309786.0
2022-10-25 12:00:00,122.94,123.06,122.82,122.86,316833.0,115.2425,115.355,115.13,115.1675,316833.0
2022-10-25 12:30:00,122.86,123.28,122.79,122.83,638728.0,115.1675,115.5612,115.1019,115.1394,638728.0
2022-10-25 13:00:00,122.84,123.13,122.69,122.78,322273.0,115.1487,115.4206,115.0081,115.0925,322273.0
2022-10-25 13:30:00,122.78,123.06,122.6,122.78,351264.0,115.0925,115.355,114.9238,115.0925,351264.0
2022-10-25 14:00:00,122.77,123.06,122.76,122.89,279432.0,115.0831,115.355,115.0737,115.1956,279432.0
2022-10-25 14:30:00,122.89,123.05,122.66,122.76,327320.0,115.1956,115.3456,114.98,115.0737,327320.0
2022-10-25 15:00:00,122.77,123.11,122.75,123.1,619417.0,115.0831,115.4018,115.0644,115.3925,619417.0
2022-10-25 15:30:00,123.09,123.22,122.65,122.79,1119254.0,115.3831,115.5049,114.9706,115.1019,1119254.0
2022-10-26 09:30:00,123.0,124.53,122.88,124.07,1116719.0,115.2987,116.7329,115.1862,116.3017,1116719.0
2022-10-26 10:00:00,124.1,124.9,123.9,124.86,727085.0,116.3298,117.0798,116.1424,117.0423,727085.0
2022-10-26 10:30:00,124.86,124.92,124.21,124.39,492839.0,117.0423,117.0985,116.433,116.6017,492839.0
2022-10-26 11:00:00,124.4,125.2,124.4,124.94,685409.0,116.6111,117.361,116.6111,117.1173,685409.0
2022-10-26 11:30:00,124.95,125.13,124.49,124.69,432607.0,117.1266,117.2954,116.6954,116.8829,432607.0
2022-10-26 12:00:00,124.7,124.76,124.04,124.26,393554.0,116.8923,116.9485,116.2736,116.4798,393554.0
2022-10-26 12:30:00,124.26,124.49,123.63,123.76,394531.0,116.4798,116.6954,115.8893,116.0111,394531.0
2022-10-26 13:00:00,123.75,124.13,123.53,123.84,416662.0,116.0018,116.358,115.7955,116.0861,416662.0
2022-10-26 13:30:00,123.86,124.07,123.67,123.99,269620.0,116.1049,116.3017,115.9268,116.2267,269620.0
2022-10-26 14:00:00,123.98,124.3,123.9,124.01,227262.0,116.2174,116.5173,116.1424,116.2455,227262.0
2022-10-26 14:30:00,123.99,124.15,123.69,123.73,314344.0,116.2267,116.3767,115.9455,115.983,314344.0
2022-10-26 15:00:00,123.73,124.03,123.43,124.01,362860.0,115.983,116.2642,115.7018,116.2455,362860.0
2022-10-26 15:30:00,124.01,124.3,123.91,124.09,1080931.0,116.2455,116.5173,116.1517,116.3205,1080931.0
2022-10-27 09:30:00,125.2,126.2,125.08,125.71,1189606.0,117.361,118.2984,117.2485,117.839,1189606.0
2022-10-27 10:00:00,125.69,125.84,125.14,125.68,676636.0,117.8203,117.9609,117.3047,117.8109,676636.0
2022-10-27 10:30:00,125.68,126.01,125.34,125.66,586744.0,117.8109,118.1203,117.4922,117.7922,586744.0
2022-10-27 11:00:00,125.64,125.71,124.94,125.06,460967.0,117.7734,117.839,117.1173,117.2297,460967.0
2022-10-27 11:30:00,125.03,125.34,124.63,125.12,511790.0,117.2016,117.4922,116.8267,117.286,511790.0
2022-10-27 12:00:00,125.14,125.52,124.9,124.95,483047.0,117.3047,117.6609,117.0798,117.1266,483047.0
2022-10-27 12:30:00,124.93,125.45,124.75,125.37,330163.0,117.1079,117.5953,116.9392,117.5203,330163.0
2022-10-27 13:00:00,125.4,125.69,125.19,125.22,350828.0,117.5485,117.8203,117.3516,117.3797,350828.0
2022-10-27 13:30:00,125.23,125.29,124.91,124.92,244410.0,117.3891,117.4453,117.0891,117.0985,244410.0
2022-10-27 14:00:00,124.92,125.12,124.83,124.97,317208.0,117.0985,117.286,117.0141,117.1454,317208.0
2022-10-27 14:30:00,124.96,125.12,124.48,124.57,373523.0,117.136,117.286,116.6861,116.7704,373523.0
2022-10-27 15:00:00,124.56,124.81,124.31,124.45,439783.0,116.761,116.9954,116.5267,116.6579,439783.0
2022-10-27 15:30:00,124.43,124.71,124.21,124.62,1223147.0,116.6392,116.9017,116.433,116.8173,1223147.0
2022-10-28 09:30:00,125.25,125.56,124.56,124.71,757783.0,117.4078,117.6984,116.761,116.9017,757783.0
2022-10-28 10:00:00,124.75,125.17,124.05,124.98,558585.0,116.9392,117.3329,116.283,117.1548,558585.0
2022-10-28 10:30:00,124.99,125.17,124.65,124.8,481252.0,117.1641,117.3329,116.8454,116.986,481252.0
2022-10-28 11:00:00,124.81,124.84,124.32,124.5,384135.0,116.9954,117.0235,116.5361,116.7048,384135.0
2022-10-28 11:30:00,124.5,125.05,124.31,124.88,293806.0,116.7048,117.2204,116.5267,117.061,293806.0
2022-10-28 12:00:00,124.87,125.23,124.39,125.2,269303.0,117.0516,117.3891,116.6017,117.361,269303.0
2022-10-28 12:30:00,125.2,125.74,125.12,125.48,415158.0,117.361,117.8672,117.286,117.6234,415158.0
2022-10-28 13:00:00,125.48,125.72,125.4,125.4,283650.0,117.6234,117.8484,117.5485,117.5485,283650.0
2022-10-28 13:30:00,125.39,125.79,125.39,125.58,328113.0,117.5391,117.914,117.5391,117.7172,328113.0
2022-10-28 14:00:00,125.57,125.78,125.52,125.56,448100.0,117.7078,117.9047,117.6609,117.6984,448100.0
2022-10-28 14:30:00,125.56,126.0,125.55,125.91,384188.0,117.6984,118.1109,117.6891,118.0265,384188.0
2022-10-28 15:00:00,125.93,126.27,125.87,126.2,571706.0,118.0453,118.364,117.989,118.2984,571706.0
2022-10-28 15:30:00,126.21,126.28,125.87,126.0,1424886.0,118.3077,118.3734,117.989,118.1109,1424886.0
2022-10-31 09:30:00,125.7,126.9,125.59,125.92,977237.0,117.8297,118.9545,117.7266,118.0359,977237.0
2022-10-31 10:00:00,125.89,127.43,125.88,127.27,778197.0,118.0078,119.4514,117.9984,119.3014,778197.0
2022-10-31 10:30:00,127.27,127.41,126.49,126.7,600483.0,119.3014,119.4326,118.5702,118.7671,600483.0
2022-10-31 11:00:00,126.7,127.09,126.55,126.81,616334.0,118.7671,119.1326,118.6264,118.8702,616334.0
2022-10-31 11:30:00,126.81,127.12,126.55,126.88,569270.0,118.8702,119.1608,118.6264,118.9358,569270.0
2022-10-31 12:00:00,126.89,126.89,126.45,126.64,391511.0,118.9452,118.9452,118.5327,118.7108,391511.0
2022-10-31 12:30:00,126.63,126.7,126.09,126.26,413119.0,118.7014,118.7671,118.1953,118.3546,413119.0
2022-10-31 13:00:00,126.27,126.43,126.12,126.3,367404.0,118.364,118.514,118.2234,118.3921,367404.0
2022-10-31 13:30:00,126.27,126.54,126.22,126.49,320154.0,118.364,118.6171,118.3171,118.5702,320154.0
2022-10-31 14:00:00,126.51,127.0,126.48,126.78,353230.0,118.589,119.0483,118.5608,118.842,353230.0
2022-10-31 14:30:00,126.78,127.08,126.7,126.92,519202.0,118.842,119.1233,118.7671,118.9733,519202.0
2022-10-31 15:00:00,126.91,126.91,126.33,126.57,410900.0,118.9639,118.9639,118.4202,118.6452,410900.0
2022-10-31 15:30:00,126.56,126.73,125.89,125.91,1618393.0,118.6358,118.7952,118.0078,118.0265,1618393.0
2022-11-01 09:30:00,126.87,127.76,126.83,127.08,935158.0,118.9264,119.7607,118.8889,119.1233,935158.0
2022-11-01 10:00:00,127.1,127.18,126.44,127.07,683691.0,119.142,119.217,118.5233,119.1139,683691.0
2022-11-01 10:30:00,127.08,127.16,126.53,126.69,480249.0,119.1233,119.1983,118.6077,118.7577,480249.0
2022-11-01 11:00:00,126.66,126.95,126.33,126.76,473314.0,118.7296,119.0014,118.4202,118.8233,473314.0
2022-11-01 11:30:00,126.76,126.99,126.53,126.8,398172.0,118.8233,119.0389,118.6077,118.8608,398172.0
2022-11-01 12:00:00,126.8,127.36,126.76,126.97,416404.0,118.8608,119.3857,118.8233,119.0202,416404.0
2022-11-01 12:30:00,126.95,127.42,126.88,127.32,482984.0,119.0014,119.442,118.9358,119.3482,482984.0
2022-11-01 13:00:00,127.33,127.66,127.02,127.51,559708.0,119.3576,119.667,119.067,119.5263,559708.0
2022-11-01 13:30:00,127.51,127.75,127.4,127.74,517894.0,119.5263,119.7513,119.4232,119.7419,517894.0
2022-11-01 14:00:00,127.74,127.92,127.52,127.78,660392.0,119.7419,119.9107,119.5357,119.7794,660392.0
2022-11-01 14:30:00,127.77,128.06,127.59,128.0,764181.0,119.7701,120.0419,119.6013,119.9857,764181.0
2022-11-01 15:00:00,128.0,128.25,127.93,128.15,651300.0,119.9857,120.22,119.92,120.1263,651300.0
2022-11-01 15:30:00,128.15,128.28,127.87,128.15,1960541.0,120.1263,120.2481,119.8638,120.1263,1960541.0
2022-11-02 09:30:00,127.65,128.36,127.17,128.23,741002.0,119.6576,120.3231,119.2076,120.2013,741002.0
2022-11-02 10:00:00,128.2,128.61,127.42,127.46,832856.0,120.1731,120.5575,119.442,119.4795,832856.0
2022-11-02 10:30:00,127.47,127.89,127.37,127.7,468570.0,119.4888,119.8825,119.3951,119.7044,468570.0
2022-11-02 11:00:00,127.71,128.27,127.71,128.16,424535.0,119.7138,120.2388,119.7138,120.1356,424535.0
2022-11-02 11:30:00,128.2,128.43,127.83,127.85,433182.0,120.1731,120.3887,119.8263,119.8451,433182.0
2022-11-02 12:00:00,127.84,128.05,127.71,127.8,381213.0,119.8357,120.0325,119.7138,119.7982,381213.0
2022-11-02 12:30:00,127.79,127.84,127.53,127.71,375738.0,119.7888,119.8357,119.5451,119.7138,375738.0
2022-11-02 13:00:00,127.71,127.82,127.55,127.75,261498.0,119.7138,119.8169,119.5638,119.7513,261498.0
2022-11-02 13:30:00,127.76,128.33,127.7,128.23,336657.0,119.7607,120.295,119.7044,120.2013,336657.0
2022-11-02 14:00:00,128.23,130.27,127.7,130.05,1599550.0,120.2013,122.1135,119.7044,121.9073,1599550.0
2022-11-02 14:30:00,130.06,130.36,126.86,127.79,1885978.0,121.9167,122.1979,118.917,119.7888,1885978.0
2022-11-02 15:00:00,127.79,128.8,127.22,127.67,1722725.0,119.7888,120.7356,119.2545,119.6763,1722725.0
2022-11-02 15:30:00,127.64,127.9,126.64,126.98,2295532.0,119.6482,119.8919,118.7108,119.0295,2295532.0
2022-11-03 09:30:00,126.31,128.18,126.0,126.26,1853527.0,118.4015,120.1544,118.1109,118.3546,1853527.0
2022-11-03 10:00:00,126.3,127.19,125.91,126.95,998583.0,118.3921,119.2264,118.0265,119.0014,998583.0
2022-11-03 10:30:00,126.96,127.26,126.56,127.24,497841.0,119.0108,119.292,118.6358,119.2732,497841.0
2022-11-03 11:00:00,127.26,127.61,126.85,127.28,714709.0,119.292,119.6201,118.9077,119.3107,714709.0
2022-11-03 11:30:00,127.28,127.85,126.86,126.86,491733.0,119.3107,119.8451,118.917,118.917,491733.0
2022-11-03 12:00:00,126.84,127.52,126.76,127.14,471638.0,118.8983,119.5357,118.8233,119.1795,471638.0
2022-11-03 12:30:00,127.12,127.48,126.81,127.31,435758.0,119.1608,119.4982,118.8702,119.3389,435758.0
2022-11-03 13:00:00,127.3,127.53,127.06,127.12,345104.0,119.3295,119.5451,119.1045,119.1608,345104.0
2022-11-03 13:30:00,127.11,127.45,127.07,127.19,336508.0,119.1514,119.4701,119.1139,119.2264,336508.0
2022-11-03 14:00:00,127.18,127.71,127.13,127.67,433489.0,119.217,119.7138,119.1701,119.6763,433489.0
2022-11-03 14:30:00,127.68,127.88,127.41,127.82,405551.0,119.6857,119.8732,119.4326,119.8169,405551.0
2022-11-03 15:00:00,127.83,127.88,127.62,127.76,479609.0,119.8263,119.8732,119.6295,119.7607,479609.0
2022-11-03 15:30:00,127.76,127.85,126.93,127.23,1406808.0,119.7607,119.8451,118.9827,119.2639,1406808.0
2022-11-04 09:30:00,129.49,129.78,128.46,129.2,1200550.0,121.3824,121.6542,120.4169,121.1105,1200550.0
2022-11-04 10:00:00,129.21,130.09,128.9,130.04,610687.0,121.1199,121.9448,120.8293,121.8979,610687.0
2022-11-04 10:30:00,130.08,130.3,129.63,130.09,663859.0,121.9354,122.1417,121.5136,121.9448,663859.0
2022-11-04 11:00:00,130.09,130.72,129.87,129.9,790712.0,121.9448,122.5354,121.7386,121.7667,790712.0
2022-11-04 11:30:00,129.9,130.17,128.69,128.77,972132.0,121.7667,122.0198,120.6325,120.7075,972132.0
2022-11-04 12:00:00,128.78,129.84,128.74,129.74,775296.0,120.7168,121.7105,120.6793,121.6167,775296.0
2022-11-04 12:30:00,129.76,130.14,129.68,129.99,672927.0,121.6355,121.9917,121.5605,121.8511,672927.0
2022-11-04 13:00:00,129.96,130.3,129.8,129.86,529618.0,121.8229,122.1417,121.673,121.7292,529618.0
2022-11-04 13:30:00,129.87,130.03,129.52,129.6,493200.0,121.7386,121.8886,121.4105,121.4855,493200.0
2022-11-04 14:00:00,129.59,130.16,129.36,130.02,470355.0,121.4761,122.0104,121.2605,121.8792,470355.0
2022-11-04 14:30:00,130.03,130.32,129.92,130.05,423243.0,121.8886,122.1604,121.7854,121.9073,423243.0
2022-11-04 15:00:00,130.06,130.51,130.0,130.35,568667.0,121.9167,122.3385,121.8604,122.1885,568667.0
2022-11-04 15:30:00,130.35,130.83,130.24,130.71,1717128.0,122.1885,122.6385,122.0854,122.526,1717128.0
2022-11-07 09:30:00,131.0,132.29,130.81,130.92,1354131.0,122.7978,124.0071,122.6197,122.7228,1354131.0
2022-11-07 10:00:00,130.97,131.42,130.78,131.13,666880.0,122.7697,123.1915,122.5916,122.9197,666880.0
2022-11-07 10:30:00,131.14,131.3,130.73,131.04,582935.0,122.9291,123.079,122.5447,122.8353,582935.0
2022-11-07 11:00:00,131.03,131.39,130.94,131.01,455613.0,122.8259,123.1634,122.7416,122.8072,455613.0
2022-11-07 11:30:00,131.02,131.27,130.81,131.06,520803.0,122.8166,123.0509,122.6197,122.8541,520803.0
2022-11-07 12:00:00,131.06,131.32,130.9,131.17,414435.0,122.8541,123.0978,122.7041,122.9572,414435.0
2022-11-07 12:30:00,131.16,131.21,130.48,130.61,375981.0,122.9478,122.9947,122.3104,122.4322,375981.0
2022-11-07 13:00:00,130.61,131.01,130.56,130.66,255053.0,122.4322,122.8072,122.3854,122.4791,255053.0
2022-11-07 13:30:00,130.66,130.77,130.54,130.64,268161.0,122.4791,122.5822,122.3666,122.4604,268161.0
2022-11-07 14:00:00,130.65,131.04,130.53,130.99,295439.0,122.4697,122.8353,122.3573,122.7885,295439.0
2022-11-07 14:30:00,130.99,131.17,130.94,130.94,313071.0,122.7885,122.9572,122.7416,122.7416,313071.0
2022-11-07 15:00:00,130.95,131.32,130.93,131.18,439400.0,122.751,123.0978,122.7322,122.9666,439400.0
2022-11-07 15:30:00,131.19,131.5,131.1,131.37,1103107.0,122.9759,123.2665,122.8916,123.1447,1103107.0
2022-11-08 09:30:00,131.24,131.38,130.28,131.05,727655.0,123.0228,123.154,122.1229,122.8447,727655.0
2022-11-08 10:00:00,131.05,131.69,130.9,131.21,561162.0,122.8447,123.4446,122.7041,122.9947,561162.0
2022-11-08 10:30:00,131.23,131.73,131.07,131.2,484914.0,123.0134,123.4821,122.8634,122.9853,484914.0
2022-11-08 11:00:00,131.2,131.39,130.83,131.3,477772.0,122.9853,123.1634,122.6385,123.079,477772.0
2022-11-08 11:30:00,131.33,131.78,131.32,131.76,330976.0,123.1072,123.529,123.0978,123.5102,330976.0
2022-11-08 12:00:00,131.76,131.84,131.52,131.62,197271.0,123.5102,123.5852,123.2853,123.379,197271.0
2022-11-08 12:30:00,131.62,131.8,131.47,131.47,288343.0,123.379,123.5477,123.2384,123.2384,288343.0
2022-11-08 13:00:00,131.47,131.75,130.87,130.95,348228.0,123.2384,123.5009,122.676,122.751,348228.0
2022-11-08 13:30:00,130.92,131.31,130.7,130.97,359814.0,122.7228,123.0884,122.5166,122.7697,359814.0
2022-11-08 14:00:00,130.96,131.21,130.27,130.28,494016.0,122.7603,122.9947,122.1135,122.1229,494016.0
2022-11-08 14:30:00,130.27,131.38,130.14,131.14,406001.0,122.1135,123.154,121.9917,122.9291,406001.0
2022-11-08 15:00:00,131.14,131.85,131.12,131.83,527687.0,122.9291,123.5946,122.9103,123.5759,527687.0
2022-11-08 15:30:00,131.82,132.06,131.33,131.41,926803.0,123.5665,123.7915,123.1072,123.1822,926803.0
2022-11-09 09:30:00,131.32,131.43,129.9,130.27,856464.0,123.0978,123.2009,121.7667,122.1135,856464.0
2022-11-09 10:00:00,130.26,131.08,130.22,130.32,397391.0,122.1042,122.8728,122.0667,122.1604,397391.0
2022-11-09 10:30:00,130.33,130.51,129.8,130.04,426670.0,122.1698,122.3385,121.673,121.8979,426670.0
2022-11-09 11:00:00,130.06,130.61,130.06,130.43,299109.0,121.9167,122.4322,121.9167,122.2635,299109.0
2022-11-09 11:30:00,130.42,130.81,130.22,130.48,300209.0,122.2541,122.6197,122.0667,122.3104,300209.0
2022-11-09 12:00:00,130.46,130.61,130.0,130.09,248910.0,122.2916,122.4322,121.8604,121.9448,248910.0
2022-11-09 12:30:00,130.08,130.59,130.08,130.54,213928.0,121.9354,122.4135,121.9354,122.3666,213928.0
2022-11-09 13:00:00,130.56,130.56,130.03,130.25,406110.0,122.3854,122.3854,121.8886,122.0948,406110.0
2022-11-09 13:30:00,130.22,130.22,129.44,129.64,302161.0,122.0667,122.0667,121.3355,121.523,302161.0
2022-11-09 14:00:00,129.63,129.97,129.45,129.91,268912.0,121.5136,121.8323,121.3449,121.7761,268912.0
2022-11-09 14:30:00,129.91,129.95,129.5,129.62,341379.0,121.7761,121.8136,121.3917,121.5042,341379.0
2022-11-09 15:00:00,129.58,130.01,129.43,129.55,324581.0,121.4667,121.8698,121.3261,121.4386,324581.0
2022-11-09 15:30:00,129.55,129.97,129.22,129.71,1342487.0,121.4386,121.8323,121.1293,121.5886,1342487.0
2022-11-10 09:30:00,132.63,133.81,132.53,133.38,1702827.0,124.3258,125.4319,124.232,125.0288,1702827.0
2022-11-10 10:00:00,133.4,133.73,132.64,133.23,850595.0,125.0476,125.3569,124.3351,124.8882,850595.0
2022-11-10 10:30:00,133.22,133.6,132.63,133.46,851229.0,124.8788,125.235,124.3258,125.1038,851229.0
2022-11-10 11:00:00,133.45,133.98,133.36,133.96,782840.0,125.0944,125.5912,125.0101,125.5725,782840.0
2022-11-10 11:30:00,133.97,134.5,133.84,134.49,723616.0,125.5819,126.0787,125.46,126.0693,723616.0
2022-11-10 12:00:00,134.49,134.66,134.07,134.56,463340.0,126.0693,126.2287,125.6756,126.1349,463340.0
2022-11-10 12:30:00,134.55,134.69,134.32,134.41,435457.0,126.1256,126.2568,125.91,125.9943,435457.0
2022-11-10 13:00:00,134.43,134.97,134.42,134.8,524927.0,126.0131,126.5193,126.0037,126.3599,524927.0
2022-11-10 13:30:00,134.81,135.03,134.59,134.75,503305.0,126.3693,126.5755,126.163,126.313,503305.0
2022-11-10 14:00:00,134.75,134.92,134.66,134.77,382541.0,126.313,126.4724,126.2287,126.3318,382541.0
2022-11-10 14:30:00,134.77,134.89,134.62,134.83,395852.0,126.3318,126.4443,126.1912,126.388,395852.0
2022-11-10 15:00:00,134.82,135.08,134.7,134.9,658179.0,126.3786,126.6224,126.2662,126.4536,658179.0
2022-11-10 15:30:00,134.91,135.25,134.56,135.06,2129892.0,126.463,126.7817,126.1349,126.6036,2129892.0
2022-11-11 09:30:00,135.19,136.17,135.0,135.83,963211.0,126.7255,127.6441,126.5474,127.3254,963211.0
2022-11-11 10:00:00,135.83,136.02,135.17,135.66,804460.0,127.3254,127.5035,126.7067,127.1661,804460.0
2022-11-11 10:30:00,135.71,135.79,134.55,134.69,785734.0,127.2129,127.2879,126.1256,126.2568,785734.0
2022-11-11 11:00:00,134.7,134.85,133.78,134.04,551986.0,126.2662,126.4068,125.4038,125.6475,551986.0
2022-11-11 11:30:00,134.03,134.82,133.88,134.7,401424.0,125.6381,126.3786,125.4975,126.2662,401424.0
2022-11-11 12:00:00,134.68,135.1,134.5,135.04,296913.0,126.2474,126.6411,126.0787,126.5849,296913.0
2022-11-11 12:30:00,135.03,135.41,134.95,135.31,296220.0,126.5755,126.9317,126.5005,126.838,296220.0
2022-11-11 13:00:00,135.29,135.85,135.27,135.83,346040.0,126.8192,127.3442,126.8005,127.3254,346040.0
2022-11-11 13:30:00,135.84,135.95,135.68,135.73,282513.0,127.3348,127.4379,127.1848,127.2317,282513.0
2022-11-11 14:00:00,135.73,135.98,135.4,135.91,284508.0,127.2317,127.466,126.9223,127.4004,284508.0
2022-11-11 14:30:00,135.9,135.97,135.74,135.9,288305.0,127.391,127.4566,127.241,127.391,288305.0
2022-11-11 15:00:00,135.9,135.92,135.32,135.6,371800.0,127.391,127.4098,126.8473,127.1098,371800.0
2022-11-11 15:30:00,135.59,135.9,135.24,135.44,1344531.0,127.1004,127.391,126.7724,126.9598,1344531.0
2022-11-14 09:30:00,134.8,135.33,134.14,134.83,1198347.0,126.3599,126.8567,125.7412,126.388,1198347.0
2022-11-14 10:00:00,134.86,135.3,134.52,135.1,392979.0,126.4161,126.8286,126.0974,126.6411,392979.0
2022-11-14 10:30:00,135.12,135.27,134.74,135.17,463607.0,126.6599,126.8005,126.3037,126.7067,463607.0
2022-11-14 11:00:00,135.17,135.44,134.56,135.05,418762.0,126.7067,126.9598,126.1349,126.5942,418762.0
2022-11-14 11:30:00,135.06,135.25,134.91,135.14,292044.0,126.6036,126.7817,126.463,126.6786,292044.0
2022-11-14 12:00:00,135.15,135.47,134.93,135.26,339677.0,126.688,126.988,126.4818,126.7911,339677.0
2022-11-14 12:30:00,135.25,135.47,135.04,135.11,238636.0,126.7817,126.988,126.5849,126.6505,238636.0
2022-11-14 13:00:00,135.09,135.56,134.99,135.54,255911.0,126.6317,127.0723,126.538,127.0536,255911.0
2022-11-14 13:30:00,135.54,135.73,135.3,135.37,288658.0,127.0536,127.2317,126.8286,126.8942,288658.0
2022-11-14 14:00:00,135.36,135.46,135.01,135.17,361693.0,126.8848,126.9786,126.5568,126.7067,361693.0
2022-11-14 14:30:00,135.18,135.3,134.76,134.78,301101.0,126.7161,126.8286,126.3224,126.3412,301101.0
2022-11-14 15:00:00,134.77,135.05,134.51,134.71,413805.0,126.3318,126.5942,126.0881,126.2755,413805.0
2022-11-14 15:30:00,134.71,134.71,134.0,134.03,1378916.0,126.2755,126.2755,125.61,125.6381,1378916.0
2022-11-15 09:30:00,134.75,135.71,134.34,135.09,983795.0,126.313,127.2129,125.9287,126.6317,983795.0
2022-11-15 10:00:00,135.1,135.36,134.26,134.86,423782.0,126.6411,126.8848,125.8537,126.4161,423782.0
2022-11-15 10:30:00,134.86,135.02,133.82,133.83,390885.0,126.4161,126.5661,125.4413,125.4506,390885.0
2022-11-15 11:00:00,133.82,134.24,133.68,133.94,502205.0,125.4413,125.835,125.31,125.5537,502205.0
2022-11-15 11:30:00,133.94,134.16,133.53,133.68,413398.0,125.5537,125.76,125.1694,125.31,413398.0
2022-11-15 12:00:00,133.69,133.73,133.22,133.3,314633.0,125.3194,125.3569,124.8788,124.9538,314633.0
2022-11-15 12:30:00,133.31,133.48,132.94,133.32,374532.0,124.9632,125.1225,124.6164,124.9726,374532.0
2022-11-15 13:00:00,133.34,133.49,132.12,132.27,561328.0,124.9913,125.1319,123.8477,123.9883,561328.0
2022-11-15 13:30:00,132.28,132.85,131.6,132.55,589132.0,123.9977,124.532,123.3603,124.2508,589132.0
2022-11-15 14:00:00,132.55,133.4,132.12,133.29,510441.0,124.2508,125.0476,123.8477,124.9444,510441.0
2022-11-15 14:30:00,133.34,133.4,132.81,133.16,365249.0,124.9913,125.0476,124.4945,124.8226,365249.0
2022-11-15 15:00:00,133.14,133.28,132.73,132.77,398753.0,124.8038,124.9351,124.4195,124.457,398753.0
2022-11-15 15:30:00,132.78,133.09,132.34,132.98,1073651.0,124.4664,124.757,124.0539,124.6539,1073651.0
2022-11-16 09:30:00,133.0,133.36,132.45,132.74,560425.0,124.6726,125.0101,124.157,124.4289,560425.0
2022-11-16 10:00:00,132.76,133.56,132.47,133.12,359022.0,124.4476,125.1975,124.1758,124.7851,359022.0
2022-11-16 10:30:00,133.1,133.1,132.18,132.24,457079.0,124.7663,124.7663,123.9039,123.9602,457079.0
2022-11-16 11:00:00,132.21,132.67,132.03,132.65,327837.0,123.9321,124.3633,123.7633,124.3445,327837.0
2022-11-16 11:30:00,132.67,132.94,132.55,132.87,178413.0,124.3633,124.6164,124.2508,124.5507,178413.0
2022-11-16 12:00:00,132.87,132.96,132.43,132.61,241240.0,124.5507,124.6351,124.1383,124.307,241240.0
2022-11-16 12:30:00,132.61,133.06,132.51,132.87,213101.0,124.307,124.7288,124.2133,124.5507,213101.0
2022-11-16 13:00:00,132.86,133.02,132.71,132.97,283596.0,124.5414,124.6913,124.4008,124.6445,283596.0
2022-11-16 13:30:00,132.96,133.03,132.63,132.79,229292.0,124.6351,124.7007,124.3258,124.4758,229292.0
2022-11-16 14:00:00,132.78,133.14,132.69,133.05,294133.0,124.4664,124.8038,124.382,124.7195,294133.0
2022-11-16 14:30:00,133.07,133.34,132.82,133.31,271106.0,124.7382,124.9913,124.5039,124.9632,271106.0
2022-11-16 15:00:00,133.3,133.32,132.81,132.99,339391.0,124.9538,124.9726,124.4945,124.6632,339391.0
2022-11-16 15:30:00,132.98,133.39,132.85,133.17,1019275.0,124.6539,125.0382,124.532,124.832,1019275.0
2022-11-17 09:30:00,132.0,132.4,131.5,131.61,688319.0,123.7352,124.1102,123.2665,123.3696,688319.0
2022-11-17 10:00:00,131.62,132.15,131.28,132.0,517095.0,123.379,123.8758,123.0603,123.7352,517095.0
2022-11-17 10:30:00,132.0,132.08,131.6,131.74,278232.0,123.7352,123.8102,123.3603,123.4915,278232.0
2022-11-17 11:00:00,131.71,132.32,131.57,132.32,267333.0,123.4634,124.0352,123.3321,124.0352,267333.0
2022-11-17 11:30:00,132.31,132.64,132.08,132.61,251154.0,124.0258,124.3351,123.8102,124.307,251154.0
2022-11-17 12:00:00,132.62,132.75,132.34,132.47,217702.0,124.3164,124.4383,124.0539,124.1758,217702.0
2022-11-17 12:30:00,132.47,132.89,132.42,132.75,217253.0,124.1758,124.5695,124.1289,124.4383,217253.0
2022-11-17 13:00:00,132.75,132.82,132.34,132.59,220976.0,124.4383,124.5039,124.0539,124.2883,220976.0
2022-11-17 13:30:00,132.6,132.64,132.37,132.49,140469.0,124.2976,124.3351,124.082,124.1945,140469.0
2022-11-17 14:00:00,132.49,132.67,132.41,132.59,191833.0,124.1945,124.3633,124.1195,124.2883,191833.0
2022-11-17 14:30:00,132.57,132.63,132.36,132.4,165466.0,124.2695,124.3258,124.0727,124.1102,165466.0
2022-11-17 15:00:00,132.41,132.47,131.96,132.08,263157.0,124.1195,124.1758,123.6977,123.8102,263157.0
2022-11-17 15:30:00,132.07,132.73,132.06,132.67,987457.0,123.8008,124.4195,123.7915,124.3633,987457.0
2022-11-18 09:30:00,134.57,134.67,132.95,133.33,771111.0,126.1443,126.238,124.6257,124.9819,771111.0
2022-11-18 10:00:00,133.33,133.5,132.82,133.49,477454.0,124.9819,125.1413,124.5039,125.1319,477454.0
2022-11-18 10:30:00,133.5,133.71,132.99,133.04,311239.0,125.1413,125.3381,124.6632,124.7101,311239.0
2022-11-18 11:00:00,133.02,133.39,132.97,133.19,202942.0,124.6913,125.0382,124.6445,124.8507,202942.0
2022-11-18 11:30:00,133.18,133.28,132.67,132.88,227069.0,124.8413,124.9351,124.3633,124.5601,227069.0
2022-11-18 12:00:00,132.88,132.93,132.28,132.61,261024.0,124.5601,124.607,123.9977,124.307,261024.0
2022-11-18 12:30:00,132.61,132.69,132.32,132.46,243935.0,124.307,124.382,124.0352,124.1664,243935.0
2022-11-18 13:00:00,132.47,132.77,132.34,132.64,151562.0,124.1758,124.457,124.0539,124.3351,151562.0
2022-11-18 13:30:00,132.65,132.84,132.53,132.74,249290.0,124.3445,124.5226,124.232,124.4289,249290.0
2022-11-18 14:00:00,132.74,133.24,132.72,133.21,252399.0,124.4289,124.8976,124.4101,124.8695,252399.0
2022-11-18 14:30:00,133.19,133.32,133.06,133.19,246048.0,124.8507,124.9726,124.7288,124.8507,246048.0
2022-11-18 15:00:00,133.18,133.63,133.17,133.61,399617.0,124.8413,125.2632,124.832,125.2444,399617.0
2022-11-18 15:30:00,133.61,134.04,133.35,133.91,1449931.0,125.2444,125.6475,125.0007,125.5256,1449931.0
2022-11-21 09:30:00,133.74,134.56,133.71,133.98,494576.0,125.3663,126.1349,125.3381,125.5912,494576.0
2022-11-21 10:00:00,133.99,134.1,133.2,133.28,318822.0,125.6006,125.7037,124.8601,124.9351,318822.0
2022-11-21 10:30:00,133.27,133.38,132.94,133.28,296392.0,124.9257,125.0288,124.6164,124.9351,296392.0
2022-11-21 11:00:00,133.24,133.55,133.2,133.26,286823.0,124.8976,125.1882,124.8601,124.9163,286823.0
2022-11-21 11:30:00,133.27,133.52,133.07,133.29,251483.0,124.9257,125.16,124.7382,124.9444,251483.0
2022-11-21 12:00:00,133.29,133.63,133.24,133.44,235821.0,124.9444,125.2632,124.8976,125.0851,235821.0
2022-11-21 12:30:00,133.43,133.95,133.41,133.55,202675.0,125.0757,125.5631,125.0569,125.1882,202675.0
2022-11-21 13:00:00,133.56,133.77,133.51,133.59,220946.0,125.1975,125.3944,125.1507,125.2257,220946.0
2022-11-21 13:30:00,133.59,133.6,132.97,133.0,180573.0,125.2257,125.235,124.6445,124.6726,180573.0
2022-11-21 14:00:00,132.99,133.25,132.99,133.17,206305.0,124.6632,124.9069,124.6632,124.832,206305.0
2022-11-21 14:30:00,133.14,133.22,132.88,132.91,182007.0,124.8038,124.8788,124.5601,124.5882,182007.0
2022-11-21 15:00:00,132.9,133.09,132.75,132.86,211095.0,124.5789,124.757,124.4383,124.5414,211095.0
2022-11-21 15:30:00,132.87,133.42,132.8,133.09,892364.0,124.5507,125.0663,124.4851,124.757,892364.0
2022-11-22 09:30:00,134.0,134.35,133.73,133.9,486867.0,125.61,125.9381,125.3569,125.5163,486867.0
2022-11-22 10:00:00,133.91,134.25,133.69,134.18,303984.0,125.5256,125.8443,125.3194,125.7787,303984.0
2022-11-22 10:30:00,134.2,134.49,134.07,134.23,373386.0,125.7975,126.0693,125.6756,125.8256,373386.0
2022-11-22 11:00:00,134.25,134.25,133.93,133.93,341504.0,125.8443,125.8443,125.5444,125.5444,341504.0
2022-11-22 11:30:00,133.93,134.21,133.9,134.14,194968.0,125.5444,125.8068,125.5163,125.7412,194968.0
2022-11-22 12:00:00,134.14,134.43,134.02,134.38,340645.0,125.7412,126.0131,125.6287,125.9662,340645.0
2022-11-22 12:30:00,134.37,134.6,134.3,134.31,281156.0,125.9568,126.1724,125.8912,125.9006,281156.0
2022-11-22 13:00:00,134.32,134.69,134.32,134.65,281549.0,125.91,126.2568,125.91,126.2193,281549.0
2022-11-22 13:30:00,134.65,134.66,134.44,134.55,259308.0,126.2193,126.2287,126.0224,126.1256,259308.0
2022-11-22 14:00:00,134.55,134.95,134.54,134.87,291219.0,126.1256,126.5005,126.1162,126.4255,291219.0
2022-11-22 14:30:00,134.88,134.89,134.61,134.81,263381.0,126.4349,126.4443,126.1818,126.3693,263381.0
2022-11-22 15:00:00,134.8,135.27,134.77,135.19,465817.0,126.3599,126.8005,126.3318,126.7255,465817.0
2022-11-22 15:30:00,135.19,135.22,134.95,135.08,1144091.0,126.7255,126.7536,126.5005,126.6224,1144091.0
2022-11-23 09:30:00,134.94,135.81,134.86,135.76,429581.0,126.4911,127.3067,126.4161,127.2598,429581.0
2022-11-23 10:00:00,135.77,135.89,135.38,135.5,322582.0,127.2692,127.3817,126.9036,127.0161,322582.0
2022-11-23 10:30:00,135.5,135.84,135.46,135.67,288825.0,127.0161,127.3348,126.9786,127.1754,288825.0
2022-11-23 11:00:00,135.67,135.98,135.42,135.83,413167.0,127.1754,127.466,126.9411,127.3254,413167.0
2022-11-23 11:30:00,135.82,136.03,135.72,135.83,237172.0,127.316,127.5129,127.2223,127.3254,237172.0
2022-11-23 12:00:00,135.82,136.0,135.73,135.94,163468.0,127.316,127.4848,127.2317,127.4285,163468.0
2022-11-23 12:30:00,135.95,136.07,135.57,135.61,222395.0,127.4379,127.5504,127.0817,127.1192,222395.0
2022-11-23 13:00:00,135.63,135.77,135.56,135.72,170087.0,127.1379,127.2692,127.0723,127.2223,170087.0
2022-11-23 13:30:00,135.72,135.91,135.65,135.76,183868.0,127.2223,127.4004,127.1567,127.2598,183868.0
2022-11-23 14:00:00,135.78,136.33,135.57,136.18,323220.0,127.2785,127.7941,127.0817,127.6535,323220.0
2022-11-23 14:30:00,136.14,136.27,135.87,136.13,276645.0,127.616,127.7379,127.3629,127.6066,276645.0
2022-11-23 15:00:00,136.13,136.26,136.05,136.16,221577.0,127.6066,127.7285,127.5316,127.6347,221577.0
2022-11-23 15:30:00,136.16,136.5,136.1,136.48,653593.0,127.6347,127.9535,127.5785,127.9347,653593.0
2022-11-25 09:30:00,136.48,136.68,136.05,136.41,487811.0,127.9347,128.1222,127.5316,127.8691,487811.0
2022-11-25 10:00:00,136.42,136.67,136.35,136.46,220925.0,127.8785,128.1128,127.8129,127.916,220925.0
2022-11-25 10:30:00,136.46,136.87,136.45,136.8,232027.0,127.916,128.3003,127.9066,128.2347,232027.0
2022-11-25 11:00:00,136.79,136.96,136.7,136.87,181947.0,128.2253,128.3847,128.1409,128.3003,181947.0
2022-11-25 11:30:00,136.88,137.14,136.81,136.82,273876.0,128.3097,128.5534,128.2441,128.2534,273876.0
2022-11-25 12:00:00,136.83,136.92,136.69,136.72,179355.0,128.2628,128.3472,128.1316,128.1597,179355.0
2022-11-25 12:30:00,136.72,136.78,136.48,136.77,283736.0,128.1597,128.2159,127.9347,128.2066,283736.0
2022-11-28 09:30:00,136.07,136.71,135.38,135.54,643043.0,127.5504,128.1503,126.9036,127.0536,643043.0
2022-11-28 10:00:00,135.58,136.3,135.48,135.97,401184.0,127.0911,127.766,126.9973,127.4566,401184.0
2022-11-28 10:30:00,135.97,136.04,135.41,135.49,210061.0,127.4566,127.5223,126.9317,127.0067,210061.0
2022-11-28 11:00:00,135.5,135.55,135.27,135.33,232532.0,127.0161,127.0629,126.8005,126.8567,232532.0
2022-11-28 11:30:00,135.33,135.46,135.26,135.32,182641.0,126.8567,126.9786,126.7911,126.8473,182641.0
2022-11-28 12:00:00,135.32,135.57,134.96,135.03,263556.0,126.8473,127.0817,126.5099,126.5755,263556.0
2022-11-28 12:30:00,135.04,135.14,134.67,134.78,184662.0,126.5849,126.6786,126.238,126.3412,184662.0
2022-11-28 13:00:00,134.79,135.02,134.73,134.89,188677.0,126.3505,126.5661,126.2943,126.4443,188677.0
2022-11-28 13:30:00,134.9,134.95,134.27,134.38,260480.0,126.4536,126.5005,125.8631,125.9662,260480.0
2022-11-28 14:00:00,134.37,134.51,134.23,134.45,226389.0,125.9568,126.0881,125.8256,126.0318,226389.0
2022-11-28 14:30:00,134.45,134.63,134.41,134.5,191438.0,126.0318,126.2005,125.9943,126.0787,191438.0
2022-11-28 15:00:00,134.51,134.55,134.25,134.29,286452.0,126.0881,126.1256,125.8443,125.8818,286452.0
2022-11-28 15:30:00,134.28,134.55,134.19,134.42,1037366.0,125.8725,126.1256,125.7881,126.0037,1037366.0
2022-11-29 09:30:00,134.66,135.33,134.41,135.23,493034.0,126.2287,126.8567,125.9943,126.763,493034.0
2022-11-29 10:00:00,135.23,135.77,135.18,135.75,319528.0,126.763,127.2692,126.7161,127.2504,319528.0
2022-11-29 10:30:00,135.76,136.01,135.71,135.72,355069.0,127.2598,127.4941,127.2129,127.2223,355069.0
2022-11-29 11:00:00,135.71,135.81,135.07,135.3,388591.0,127.2129,127.3067,126.613,126.8286,388591.0
2022-11-29 11:30:00,135.29,135.64,135.26,135.6,291931.0,126.8192,127.1473,126.7911,127.1098,291931.0
2022-11-29 12:00:00,135.6,135.68,135.32,135.44,302276.0,127.1098,127.1848,126.8473,126.9598,302276.0
2022-11-29 12:30:00,135.44,135.84,135.43,135.75,229047.0,126.9598,127.3348,126.9505,127.2504,229047.0
2022-11-29 13:00:00,135.74,135.85,135.63,135.66,188594.0,127.241,127.3442,127.1379,127.1661,188594.0
2022-11-29 13:30:00,135.66,135.94,135.63,135.9,193354.0,127.1661,127.4285,127.1379,127.391,193354.0
2022-11-29 14:00:00,135.9,136.32,135.9,136.04,296173.0,127.391,127.7847,127.391,127.5223,296173.0
2022-11-29 14:30:00,136.05,136.15,135.9,136.14,287851.0,127.5316,127.6254,127.391,127.616,287851.0
2022-11-29 15:00:00,136.14,136.52,136.1,136.36,388788.0,127.616,127.9722,127.5785,127.8222,388788.0
2022-11-29 15:30:00,136.36,136.64,136.34,136.55,928867.0,127.8222,128.0847,127.8035,128.0003,928867.0
2022-11-30 09:30:00,136.09,136.09,133.86,133.98,735804.0,127.5691,127.5691,125.4788,125.5912,735804.0
2022-11-30 10:00:00,134.01,134.02,133.19,133.28,593115.0,125.6194,125.6287,124.8507,124.9351,593115.0
2022-11-30 10:30:00,133.29,133.63,133.22,133.46,418622.0,124.9444,125.2632,124.8788,125.1038,418622.0
2022-11-30 11:00:00,133.47,134.25,133.46,134.14,297934.0,125.1132,125.8443,125.1038,125.7412,297934.0
2022-11-30 11:30:00,134.15,134.29,133.98,134.08,211011.0,125.7506,125.8818,125.5912,125.685,211011.0
2022-11-30 12:00:00,134.12,134.33,133.77,133.81,267014.0,125.7225,125.9193,125.3944,125.4319,267014.0
2022-11-30 12:30:00,133.81,133.86,133.61,133.71,191639.0,125.4319,125.4788,125.2444,125.3381,191639.0
2022-11-30 13:00:00,133.69,134.34,133.68,134.25,293483.0,125.3194,125.9287,125.31,125.8443,293483.0
2022-11-30 13:30:00,134.25,135.61,134.07,135.48,556114.0,125.8443,127.1192,125.6756,126.9973,556114.0
2022-11-30 14:00:00,135.5,136.47,135.48,136.28,542807.0,127.0161,127.9253,126.9973,127.7472,542807.0
2022-11-30 14:30:00,136.3,136.32,135.79,136.22,375915.0,127.766,127.7847,127.2879,127.691,375915.0
2022-11-30 15:00:00,136.21,137.16,136.16,137.16,467921.0,127.6816,128.5721,127.6347,128.5721,467921.0
2022-11-30 15:30:00,137.15,138.04,137.13,137.99,2118646.0,128.5628,129.397,128.544,129.3502,2118646.0
2022-12-01 09:30:00,138.18,138.66,136.87,137.11,690555.0,129.5283,129.9782,128.3003,128.5253,690555.0
2022-12-01 10:00:00,137.12,137.44,135.58,135.93,428038.0,128.5346,128.8346,127.0911,127.4191,428038.0
2022-12-01 10:30:00,135.92,136.38,135.6,136.11,491936.0,127.4098,127.841,127.1098,127.5879,491936.0
2022-12-01 11:00:00,136.15,136.15,135.43,135.91,403992.0,127.6254,127.6254,126.9505,127.4004,403992.0
2022-12-01 11:30:00,135.91,136.52,135.88,135.91,398666.0,127.4004,127.9722,127.3723,127.4004,398666.0
2022-12-01 12:00:00,135.91,136.34,135.66,136.29,250130.0,127.4004,127.8035,127.1661,127.7566,250130.0
2022-12-01 12:30:00,136.31,136.5,135.86,136.06,219951.0,127.7754,127.9535,127.3535,127.541,219951.0
2022-12-01 13:00:00,136.06,136.29,135.82,135.91,238625.0,127.541,127.7566,127.316,127.4004,238625.0
2022-12-01 13:30:00,135.9,136.32,135.81,136.23,273472.0,127.391,127.7847,127.3067,127.7004,273472.0
2022-12-01 14:00:00,136.23,136.68,135.96,136.59,280224.0,127.7004,128.1222,127.4473,128.0378,280224.0
2022-12-01 14:30:00,136.59,136.88,136.53,136.81,261532.0,128.0378,128.3097,127.9816,128.2441,261532.0
2022-12-01 15:00:00,136.8,136.85,136.44,136.49,245483.0,128.2347,128.2815,127.8972,127.9441,245483.0
2022-12-01 15:30:00,136.48,136.67,136.19,136.33,984244.0,127.9347,128.1128,127.6629,127.7941,984244.0
2022-12-02 09:30:00,134.49,134.57,133.56,134.48,1002451.0,126.0693,126.1443,125.1975,126.0599,1002451.0
2022-12-02 10:00:00,134.46,134.77,133.7,133.85,514954.0,126.0412,126.3318,125.3288,125.4694,514954.0
2022-12-02 10:30:00,133.85,134.39,133.62,133.73,439583.0,125.4694,125.9756,125.2538,125.3569,439583.0
2022-12-02 11:00:00,133.72,133.83,133.34,133.51,431845.0,125.3475,125.4506,124.9913,125.1507,431845.0
2022-12-02 11:30:00,133.52,134.28,133.46,134.15,329836.0,125.16,125.8725,125.1038,125.7506,329836.0
2022-12-02 12:00:00,134.15,134.63,134.14,134.43,500014.0,125.7506,126.2005,125.7412,126.0131,500014.0
2022-12-02 12:30:00,134.43,134.49,134.15,134.24,292940.0,126.0131,126.0693,125.7506,125.835,292940.0
2022-12-02 13:00:00,134.21,134.3,133.99,134.3,152957.0,125.8068,125.8912,125.6006,125.8912,152957.0
2022-12-02 13:30:00,134.3,134.63,134.21,134.56,226725.0,125.8912,126.2005,125.8068,126.1349,226725.0
2022-12-02 14:00:00,134.55,134.56,134.16,134.51,226768.0,126.1256,126.1349,125.76,126.0881,226768.0
2022-12-02 14:30:00,134.51,134.86,134.31,134.81,239098.0,126.0881,126.4161,125.9006,126.3693,239098.0
2022-12-02 15:00:00,134.84,135.07,134.76,135.0,304399.0,126.3974,126.613,126.3224,126.5474,304399.0
2022-12-02 15:30:00,135.0,135.35,134.9,135.2,965369.0,126.5474,126.8755,126.4536,126.7349,965369.0
2022-12-05 09:30:00,134.11,134.57,132.94,133.08,628658.0,125.7131,126.1443,124.6164,124.7476,628658.0
2022-12-05 10:00:00,133.05,133.33,132.64,133.25,432165.0,124.7195,124.9819,124.3351,124.9069,432165.0
2022-12-05 10:30:00,133.24,133.26,132.23,132.4,377250.0,124.8976,124.9163,123.9508,124.1102,377250.0
2022-12-05 11:00:00,132.38,132.81,132.24,132.24,295480.0,124.0914,124.4945,123.9602,123.9602,295480.0
2022-12-05 11:30:00,132.23,132.23,131.52,131.55,399673.0,123.9508,123.9508,123.2853,123.3134,399673.0
2022-12-05 12:00:00,131.56,131.98,131.43,131.79,300897.0,123.3228,123.7165,123.2009,123.5384,300897.0
2022-12-05 12:30:00,131.79,131.86,131.46,131.59,196803.0,123.5384,123.604,123.229,123.3509,196803.0
2022-12-05 13:00:00,131.57,131.81,131.32,131.36,204495.0,123.3321,123.5571,123.0978,123.1353,204495.0
2022-12-05 13:30:00,131.36,131.63,131.02,131.04,342172.0,123.1353,123.3884,122.8166,122.8353,342172.0
2022-12-05 14:00:00,131.03,131.04,130.6,130.72,337781.0,122.8259,122.8353,122.4229,122.5354,337781.0
2022-12-05 14:30:00,130.72,130.99,130.61,130.97,371785.0,122.5354,122.7885,122.4322,122.7697,371785.0
2022-12-05 15:00:00,130.97,131.14,130.6,130.62,324893.0,122.7697,122.9291,122.4229,122.4416,324893.0
2022-12-05 15:30:00,130.62,131.55,130.62,131.31,1378380.0,122.4416,123.3134,122.4416,123.0884,1378380.0
2022-12-06 09:30:00,133.39,135.11,132.5,132.5,1799412.0,125.0382,126.6505,124.2039,124.2039,1799412.0
2022-12-06 10:00:00,132.47,132.79,131.46,131.84,897944.0,124.1758,124.4758,123.229,123.5852,897944.0
2022-12-06 10:30:00,131.83,132.09,131.37,132.09,501617.0,123.5759,123.8196,123.1447,123.8196,501617.0
2022-12-06 11:00:00,132.09,132.09,131.29,131.32,484958.0,123.8196,123.8196,123.0697,123.0978,484958.0
2022-12-06 11:30:00,131.32,131.63,130.72,130.84,433441.0,123.0978,123.3884,122.5354,122.6478,433441.0
2022-12-06 12:00:00,130.83,131.0,130.64,130.85,337065.0,122.6385,122.7978,122.4604,122.6572,337065.0
2022-12-06 12:30:00,130.84,131.49,130.38,131.14,1238625.0,122.6478,123.2571,122.2166,122.9291,1238625.0
2022-12-06 13:00:00,131.13,131.22,130.46,130.55,527771.0,122.9197,123.0041,122.2916,122.376,527771.0
2022-12-06 13:30:00,130.54,130.95,130.31,130.46,386985.0,122.3666,122.751,122.151,122.2916,386985.0
2022-12-06 14:00:00,130.46,130.58,130.04,130.11,391730.0,122.2916,122.4041,121.8979,121.9636,391730.0
2022-12-06 14:30:00,130.1,130.51,129.87,130.44,465553.0,121.9542,122.3385,121.7386,122.2729,465553.0
2022-12-06 15:00:00,130.44,131.01,130.43,130.92,386055.0,122.2729,122.8072,122.2635,122.7228,386055.0
2022-12-06 15:30:00,130.93,131.7,130.91,131.56,1012031.0,122.7322,123.454,122.7135,123.3228,1012031.0
2022-12-07 09:30:00,131.31,132.0,130.33,131.28,858288.0,123.0884,123.7352,122.1698,123.0603,858288.0
2022-12-07 10:00:00,131.24,132.42,130.82,132.42,572156.0,123.0228,124.1289,122.6291,124.1289,572156.0
2022-12-07 10:30:00,132.42,133.08,132.07,132.29,515068.0,124.1289,124.7476,123.8008,124.0071,515068.0
2022-12-07 11:00:00,132.27,132.45,131.14,131.3,417388.0,123.9883,124.157,122.9291,123.079,417388.0
2022-12-07 11:30:00,131.27,131.86,131.08,131.69,396883.0,123.0509,123.604,122.8728,123.4446,396883.0
2022-12-07 12:00:00,131.67,131.88,131.43,131.51,244757.0,123.4259,123.6227,123.2009,123.2759,244757.0
2022-12-07 12:30:00,131.53,131.94,131.51,131.66,214917.0,123.2946,123.679,123.2759,123.4165,214917.0
2022-12-07 13:00:00,131.66,132.01,131.48,131.97,213828.0,123.4165,123.7446,123.2478,123.7071,213828.0
2022-12-07 13:30:00,131.98,132.06,131.4,131.45,225132.0,123.7165,123.7915,123.1728,123.2197,225132.0
2022-12-07 14:00:00,131.45,131.77,131.25,131.69,216376.0,123.2197,123.5196,123.0322,123.4446,216376.0
2022-12-07 14:30:00,131.68,131.84,131.45,131.52,285790.0,123.4352,123.5852,123.2197,123.2853,285790.0
2022-12-07 15:00:00,131.51,131.73,131.4,131.63,287534.0,123.2759,123.4821,123.1728,123.3884,287534.0
2022-12-07 15:30:00,131.62,131.72,131.31,131.51,841985.0,123.379,123.4727,123.0884,123.2759,841985.0
2022-12-08 09:30:00,132.33,132.88,131.51,132.87,694903.0,124.0446,124.5601,123.2759,124.5507,694903.0
2022-12-08 10:00:00,132.86,132.96,132.45,132.64,305891.0,124.5414,124.6351,124.157,124.3351,305891.0
2022-12-08 10:30:00,132.65,132.72,132.13,132.44,387872.0,124.3445,124.4101,123.8571,124.1477,387872.0
2022-12-08 11:00:00,132.43,132.48,131.97,132.1,372412.0,124.1383,124.1852,123.7071,123.829,372412.0
2022-12-08 11:30:00,132.11,132.48,132.07,132.33,475347.0,123.8383,124.1852,123.8008,124.0446,475347.0
2022-12-08 12:00:00,132.32,132.62,131.91,131.93,370614.0,124.0352,124.3164,123.6508,123.6696,370614.0
2022-12-08 12:30:00,131.9,131.93,131.43,131.55,452187.0,123.6415,123.6696,123.2009,123.3134,452187.0
2022-12-08 13:00:00,131.55,131.92,131.48,131.89,293766.0,123.3134,123.6602,123.2478,123.6321,293766.0
2022-12-08 13:30:00,131.9,132.35,131.9,132.26,363889.0,123.6415,124.0633,123.6415,123.9789,363889.0
2022-12-08 14:00:00,132.25,132.42,131.89,132.2,361831.0,123.9696,124.1289,123.6321,123.9227,361831.0
2022-12-08 14:30:00,132.2,132.83,132.07,132.64,341777.0,123.9227,124.5132,123.8008,124.3351,341777.0
2022-12-08 15:00:00,132.63,132.68,132.41,132.55,282899.0,124.3258,124.3726,124.1195,124.2508,282899.0
2022-12-08 15:30:00,132.58,132.98,132.4,132.85,844578.0,124.2789,124.6539,124.1102,124.532,844578.0
2022-12-09 09:30:00,132.2,133.46,132.0,132.8,608810.0,123.9227,125.1038,123.7352,124.4851,608810.0
2022-12-09 10:00:00,132.82,133.23,132.38,132.98,415166.0,124.5039,124.8882,124.0914,124.6539,415166.0
2022-12-09 10:30:00,132.96,133.35,132.68,133.33,284333.0,124.6351,125.0007,124.3726,124.9819,284333.0
2022-12-09 11:00:00,133.33,133.55,133.22,133.51,301838.0,124.9819,125.1882,124.8788,125.1507,301838.0
2022-12-09 11:30:00,133.52,133.76,133.34,133.55,236757.0,125.16,125.385,124.9913,125.1882,236757.0
2022-12-09 12:00:00,133.56,133.61,133.26,133.33,163758.0,125.1975,125.2444,124.9163,124.9819,163758.0
2022-12-09 12:30:00,133.33,133.52,133.19,133.25,171225.0,124.9819,125.16,124.8507,124.9069,171225.0
2022-12-09 13:00:00,133.25,133.25,132.83,132.98,175258.0,124.9069,124.9069,124.5132,124.6539,175258.0
2022-12-09 13:30:00,132.93,133.09,132.81,132.88,156251.0,124.607,124.757,124.4945,124.5601,156251.0
2022-12-09 14:00:00,132.87,133.07,132.66,133.01,215432.0,124.5507,124.7382,124.3539,124.682,215432.0
2022-12-09 14:30:00,132.98,133.02,132.75,132.79,131214.0,124.6539,124.6913,124.4383,124.4758,131214.0
2022-12-09 15:00:00,132.81,133.15,132.76,132.81,195666.0,124.4945,124.8132,124.4476,124.4945,195666.0
2022-12-09 15:30:00,132.82,132.93,132.08,132.12,689578.0,124.5039,124.607,123.8102,123.8477,689578.0
2022-12-12 09:30:00,132.4,132.76,131.6,132.65,531962.0,124.1102,124.4476,123.3603,124.3445,531962.0
2022-12-12 10:00:00,132.67,132.89,132.41,132.66,296018.0,124.3633,124.5695,124.1195,124.3539,296018.0
2022-12-12 10:30:00,132.66,133.15,132.61,133.11,233724.0,124.3539,124.8132,124.307,124.7757,233724.0
2022-12-12 11:00:00,133.13,133.51,133.02,133.42,243719.0,124.7945,125.1507,124.6913,125.0663,243719.0
2022-12-12 11:30:00,133.43,133.58,133.26,133.49,232336.0,125.0757,125.2163,124.9163,125.1319,232336.0
2022-12-12 12:00:00,133.5,133.54,133.23,133.28,196694.0,125.1413,125.1788,124.8882,124.9351,196694.0
2022-12-12 12:30:00,133.26,133.52,133.2,133.45,216101.0,124.9163,125.16,124.8601,125.0944,216101.0
2022-12-12 13:00:00,133.43,133.52,133.24,133.29,132998.0,125.0757,125.16,124.8976,124.9444,132998.0
2022-12-12 13:30:00,133.3,133.56,133.26,133.41,156566.0,124.9538,125.1975,124.9163,125.0569,156566.0
2022-12-12 14:00:00,133.42,133.45,133.12,133.3,158355.0,125.0663,125.0944,124.7851,124.9538,158355.0
2022-12-12 14:30:00,133.28,133.7,133.2,133.63,167325.0,124.9351,125.3288,124.8601,125.2632,167325.0
2022-12-12 15:00:00,133.63,134.38,133.63,134.29,293592.0,125.2632,125.9662,125.2632,125.8818,293592.0
2022-12-12 15:30:00,134.3,134.65,134.13,134.27,913013.0,125.8912,126.2193,125.7319,125.8631,913013.0
2022-12-13 09:30:00,136.89,137.09,135.56,136.46,827780.0,128.319,128.5065,127.0723,127.916,827780.0
2022-12-13 10:00:00,136.47,136.55,134.34,134.69,535976.0,127.9253,128.0003,125.9287,126.2568,535976.0
2022-12-13 10:30:00,134.69,134.89,134.15,134.31,369826.0,126.2568,126.4443,125.7506,125.9006,369826.0
2022-12-13 11:00:00,134.32,134.68,134.09,134.29,297318.0,125.91,126.2474,125.6944,125.8818,297318.0
2022-12-13 11:30:00,134.32,134.76,133.56,133.88,290097.0,125.91,126.3224,125.1975,125.4975,290097.0
2022-12-13 12:00:00,133.89,134.19,133.41,133.47,356956.0,125.5069,125.7881,125.0569,125.1132,356956.0
2022-12-13 12:30:00,133.45,133.66,133.08,133.42,375964.0,125.0944,125.2913,124.7476,125.0663,375964.0
2022-12-13 13:00:00,133.43,134.18,133.43,133.99,319315.0,125.0757,125.7787,125.0757,125.6006,319315.0
2022-12-13 13:30:00,134.0,134.12,133.53,133.79,221342.0,125.61,125.7225,125.1694,125.4131,221342.0
2022-12-13 14:00:00,133.78,134.0,133.58,133.79,225813.0,125.4038,125.61,125.2163,125.4131,225813.0
2022-12-13 14:30:00,133.82,134.16,133.5,133.61,255536.0,125.4413,125.76,125.1413,125.2444,255536.0
2022-12-13 15:00:00,133.61,134.05,133.23,134.0,321047.0,125.2444,125.6569,124.8882,125.61,321047.0
2022-12-13 15:30:00,133.99,134.47,133.87,134.11,962985.0,125.6006,126.0506,125.4881,125.7131,962985.0
2022-12-14 09:30:00,133.78,134.6,133.65,134.12,389132.0,125.4038,126.1724,125.2819,125.7225,389132.0
2022-12-14 10:00:00,134.12,134.33,133.87,134.07,269123.0,125.7225,125.9193,125.4881,125.6756,269123.0
2022-12-14 10:30:00,134.05,134.48,134.0,134.37,245892.0,125.6569,126.0599,125.61,125.9568,245892.0
2022-12-14 11:00:00,134.4,134.91,134.22,134.9,251133.0,125.9849,126.463,125.8162,126.4536,251133.0
2022-12-14 11:30:00,134.9,135.17,134.8,135.07,222262.0,126.4536,126.7067,126.3599,126.613,222262.0
2022-12-14 12:00:00,135.05,135.3,134.93,135.1,206658.0,126.5942,126.8286,126.4818,126.6411,206658.0
2022-12-14 12:30:00,135.08,135.27,134.96,135.08,236562.0,126.6224,126.8005,126.5099,126.6224,236562.0
2022-12-14 13:00:00,135.06,135.71,135.05,135.37,264650.0,126.6036,127.2129,126.5942,126.8942,264650.0
2022-12-14 13:30:00,135.39,135.65,135.28,135.42,343647.0,126.913,127.1567,126.8098,126.9411,343647.0
2022-12-14 14:00:00,135.42,135.43,134.05,134.53,731192.0,126.9411,126.9505,125.6569,126.1068,731192.0
2022-12-14 14:30:00,134.51,134.55,132.76,133.3,787432.0,126.0881,126.1256,124.4476,124.9538,787432.0
2022-12-14 15:00:00,133.3,134.75,133.05,133.17,516661.0,124.9538,126.313,124.7195,124.832,516661.0
2022-12-14 15:30:00,133.18,133.88,132.78,133.36,1091152.0,124.8413,125.4975,124.4664,125.0101,1091152.0
2022-12-15 09:30:00,131.15,132.08,130.65,130.83,800361.0,122.9384,123.8102,122.4697,122.6385,800361.0
2022-12-15 10:00:00,130.76,131.03,130.32,130.7,376235.0,122.5729,122.8259,122.1604,122.5166,376235.0
2022-12-15 10:30:00,130.71,131.05,130.51,130.79,323611.0,122.526,122.8447,122.3385,122.601,323611.0
2022-12-15 11:00:00,130.78,131.08,130.38,130.46,384035.0,122.5916,122.8728,122.2166,122.2916,384035.0
2022-12-15 11:30:00,130.45,130.62,129.71,129.72,412240.0,122.2823,122.4416,121.5886,121.598,412240.0
2022-12-15 12:00:00,129.73,129.93,129.56,129.74,341235.0,121.6073,121.7948,121.448,121.6167,341235.0
2022-12-15 12:30:00,129.75,129.98,129.33,129.39,302316.0,121.6261,121.8417,121.2324,121.2886,302316.0
2022-12-15 13:00:00,129.4,129.4,129.05,129.31,298928.0,121.298,121.298,120.9699,121.2136,298928.0
2022-12-15 13:30:00,129.3,129.51,129.17,129.5,238919.0,121.2043,121.4011,121.0824,121.3917,238919.0
2022-12-15 14:00:00,129.49,129.53,129.15,129.32,222337.0,121.3824,121.4199,121.0637,121.223,222337.0
2022-12-15 14:30:00,129.31,130.39,129.31,130.37,365361.0,121.2136,122.226,121.2136,122.2073,365361.0
2022-12-15 15:00:00,130.38,130.73,130.11,130.64,527475.0,122.2166,122.5447,121.9636,122.4604,527475.0
2022-12-15 15:30:00,130.65,130.88,129.85,130.17,1523963.0,122.4697,122.6853,121.7198,122.0198,1523963.0
2022-12-16 09:30:00,129.15,129.9,128.76,129.69,2363448.0,121.0637,121.7667,120.6981,121.5698,2363448.0
2022-12-16 10:00:00,129.67,129.68,128.55,128.56,446893.0,121.5511,121.5605,120.5012,120.5106,446893.0
2022-12-16 10:30:00,128.57,129.18,128.56,128.78,427709.0,120.52,121.0918,120.5106,120.7168,427709.0
2022-12-16 11:00:00,128.8,129.3,128.78,129.12,290697.0,120.7356,121.2043,120.7168,121.0355,290697.0
2022-12-16 11:30:00,129.12,129.2,128.58,128.65,342911.0,121.0355,121.1105,120.5293,120.595,342911.0
2022-12-16 12:00:00,128.66,129.06,128.66,129.06,221892.0,120.6043,120.9793,120.6043,120.9793,221892.0
2022-12-16 12:30:00,129.04,129.1,128.42,128.49,245348.0,120.9605,121.0168,120.3794,120.445,245348.0
2022-12-16 13:00:00,128.51,128.8,128.47,128.56,190637.0,120.4637,120.7356,120.4262,120.5106,190637.0
2022-12-16 13:30:00,128.55,129.07,128.53,129.02,256970.0,120.5012,120.9887,120.4825,120.9418,256970.0
2022-12-16 14:00:00,129.01,129.37,128.89,128.92,256273.0,120.9324,121.2699,120.8199,120.8481,256273.0
2022-12-16 14:30:00,128.91,129.19,128.6,129.13,224978.0,120.8387,121.1012,120.5481,121.0449,224978.0
2022-12-16 15:00:00,129.12,129.48,128.82,129.44,367420.0,121.0355,121.373,120.7543,121.3355,367420.0
2022-12-16 15:30:00,129.47,129.77,129.18,129.2,1244478.0,121.3636,121.6448,121.0918,121.1105,1244478.0
2022-12-19 09:30:00,129.65,131.33,129.64,130.79,957180.0,121.5324,123.1072,121.523,122.601,957180.0
2022-12-19 10:00:00,130.77,131.16,130.28,131.13,323794.0,122.5822,122.9478,122.1229,122.9197,323794.0
2022-12-19 10:30:00,131.13,131.14,130.06,130.07,350471.0,122.9197,122.9291,121.9167,121.9261,350471.0
2022-12-19 11:00:00,130.07,130.47,129.79,130.15,345809.0,121.9261,122.301,121.6636,122.001,345809.0
2022-12-19 11:30:00,130.13,130.27,129.57,129.66,304313.0,121.9823,122.1135,121.4574,121.5417,304313.0
2022-12-19 12:00:00,129.66,130.07,129.62,129.92,189619.0,121.5417,121.9261,121.5042,121.7854,189619.0
2022-12-19 12:30:00,129.91,130.3,129.69,130.17,226492.0,121.7761,122.1417,121.5698,122.0198,226492.0
2022-12-19 13:00:00,130.17,130.48,130.17,130.26,251119.0,122.0198,122.3104,122.0198,122.1042,251119.0
2022-12-19 13:30:00,130.25,130.38,129.79,129.82,366237.0,122.0948,122.2166,121.6636,121.6917,366237.0
2022-12-19 14:00:00,129.83,129.88,129.3,129.31,326096.0,121.7011,121.748,121.2043,121.2136,326096.0
2022-12-19 14:30:00,129.31,129.59,129.09,129.45,285319.0,121.2136,121.4761,121.0074,121.3449,285319.0
2022-12-19 15:00:00,129.44,129.63,129.24,129.53,317657.0,121.3355,121.5136,121.148,121.4199,317657.0
2022-12-19 15:30:00,129.53,130.18,129.44,130.03,1133994.0,121.4199,122.0292,121.3355,121.8886,1133994.0
2022-12-20 09:30:00,130.97,131.55,130.2,131.41,796357.0,122.7697,123.3134,122.0479,123.1822,796357.0
2022-12-20 10:00:00,131.42,132.04,131.31,131.94,527053.0,123.1915,123.7727,123.0884,123.679,527053.0
2022-12-20 10:30:00,131.96,132.05,131.34,131.56,384824.0,123.6977,123.7821,123.1165,123.3228,384824.0
2022-12-20 11:00:00,131.56,131.62,130.61,130.67,327121.0,123.3228,123.379,122.4322,122.4885,327121.0
2022-12-20 11:30:00,130.69,131.45,130.56,131.39,325406.0,122.5072,123.2197,122.3854,123.1634,325406.0
2022-12-20 12:00:00,131.41,131.49,131.19,131.28,211520.0,123.1822,123.2571,122.9759,123.0603,211520.0
2022-12-20 12:30:00,131.29,131.39,131.1,131.35,150276.0,123.0697,123.1634,122.8916,123.1259,150276.0
2022-12-20 13:00:00,131.34,131.85,131.34,131.79,173968.0,123.1165,123.5946,123.1165,123.5384,173968.0
2022-12-20 13:30:00,131.78,131.97,131.54,131.54,208995.0,123.529,123.7071,123.304,123.304,208995.0
2022-12-20 14:00:00,131.54,131.62,131.21,131.35,238664.0,123.304,123.379,122.9947,123.1259,238664.0
2022-12-20 14:30:00,131.35,131.39,131.01,131.17,203488.0,123.1259,123.1634,122.8072,122.9572,203488.0
2022-12-20 15:00:00,131.17,131.3,131.01,131.14,205358.0,122.9572,123.079,122.8072,122.9291,205358.0
2022-12-20 15:30:00,131.14,131.36,130.62,130.73,1259717.0,122.9291,123.1353,122.4416,122.5447,1259717.0
2022-12-21 09:30:00,132.18,132.77,132.11,132.33,614814.0,123.9039,124.457,123.8383,124.0446,614814.0
2022-12-21 10:00:00,132.35,132.89,132.28,132.81,320825.0,124.0633,124.5695,123.9977,124.4945,320825.0
2022-12-21 10:30:00,132.79,132.98,132.63,132.7,276640.0,124.4758,124.6539,124.3258,124.3914,276640.0
2022-12-21 11:00:00,132.7,132.92,132.5,132.61,323588.0,124.3914,124.5976,124.2039,124.307,323588.0
2022-12-21 11:30:00,132.61,132.67,132.35,132.42,269011.0,124.307,124.3633,124.0633,124.1289,269011.0
2022-12-21 12:00:00,132.39,132.54,132.22,132.35,211265.0,124.1008,124.2414,123.9414,124.0633,211265.0
2022-12-21 12:30:00,132.35,132.38,132.14,132.3,161546.0,124.0633,124.0914,123.8664,124.0164,161546.0
2022-12-21 13:00:00,132.3,132.44,131.9,131.99,172125.0,124.0164,124.1477,123.6415,123.7258,172125.0
2022-12-21 13:30:00,131.97,132.16,131.93,131.95,244960.0,123.7071,123.8852,123.6696,123.6883,244960.0
2022-12-21 14:00:00,131.95,132.35,131.95,132.1,227360.0,123.6883,124.0633,123.6883,123.829,227360.0
2022-12-21 14:30:00,132.1,132.15,131.85,132.1,226766.0,123.829,123.8758,123.5946,123.829,226766.0
2022-12-21 15:00:00,132.11,132.2,131.8,131.93,277724.0,123.8383,123.9227,123.5477,123.6696,277724.0
2022-12-21 15:30:00,131.93,132.2,131.77,132.15,735444.0,123.6696,123.9227,123.5196,123.8758,735444.0
2022-12-22 09:30:00,131.1,131.3,129.92,130.0,741729.0,122.8916,123.079,121.7854,121.8604,741729.0
2022-12-22 10:00:00,130.0,130.16,129.48,129.59,431759.0,121.8604,122.0104,121.373,121.4761,431759.0
2022-12-22 10:30:00,129.59,129.88,129.55,129.58,501983.0,121.4761,121.748,121.4386,121.4667,501983.0
2022-12-22 11:00:00,129.58,129.62,129.24,129.52,414433.0,121.4667,121.5042,121.148,121.4105,414433.0
2022-12-22 11:30:00,129.52,129.63,129.24,129.46,301708.0,121.4105,121.5136,121.148,121.3542,301708.0
2022-12-22 12:00:00,129.45,129.47,128.57,128.65,339777.0,121.3449,121.3636,120.52,120.595,339777.0
2022-12-22 12:30:00,128.64,128.85,128.57,128.72,293906.0,120.5856,120.7824,120.52,120.6606,293906.0
2022-12-22 13:00:00,128.73,128.73,128.43,128.6,184227.0,120.67,120.67,120.3887,120.5481,184227.0
2022-12-22 13:30:00,128.6,128.9,128.41,128.7,264980.0,120.5481,120.8293,120.37,120.6418,264980.0
2022-12-22 14:00:00,128.7,129.29,128.61,129.28,251624.0,120.6418,121.1949,120.5575,121.1855,251624.0
2022-12-22 14:30:00,129.27,129.77,129.16,129.75,281695.0,121.1761,121.6448,121.073,121.6261,281695.0
2022-12-22 15:00:00,129.75,130.4,129.59,130.4,379166.0,121.6261,122.2354,121.4761,122.2354,379166.0
2022-12-22 15:30:00,130.39,130.72,130.11,130.71,735896.0,122.226,122.5354,121.9636,122.526,735896.0
2022-12-23 09:30:00,130.58,131.22,129.64,129.92,373572.0,122.4041,123.0041,121.523,121.7854,373572.0
2022-12-23 10:00:00,129.96,131.07,129.79,130.82,291284.0,121.8229,122.8634,121.6636,122.6291,291284.0
2022-12-23 10:30:00,130.83,131.18,130.47,130.69,309676.0,122.6385,122.9666,122.301,122.5072,309676.0
2022-12-23 11:00:00,130.65,130.87,130.4,130.73,259582.0,122.4697,122.676,122.2354,122.5447,259582.0
2022-12-23 11:30:00,130.74,131.12,130.73,130.95,207585.0,122.5541,122.9103,122.5447,122.751,207585.0
2022-12-23 12:00:00,130.98,131.29,130.96,131.09,167244.0,122.7791,123.0697,122.7603,122.8822,167244.0
2022-12-23 12:30:00,131.11,131.35,130.93,131.05,200558.0,122.9009,123.1259,122.7322,122.8447,200558.0
2022-12-23 13:00:00,131.06,131.22,130.98,131.12,142786.0,122.8541,123.0041,122.7791,122.9103,142786.0
2022-12-23 13:30:00,131.15,131.29,130.82,130.93,139502.0,122.9384,123.0697,122.6291,122.7322,139502.0
2022-12-23 14:00:00,130.93,131.17,130.83,131.05,161909.0,122.7322,122.9572,122.6385,122.8447,161909.0
2022-12-23 14:30:00,131.06,131.35,131.05,131.33,140714.0,122.8541,123.1259,122.8447,123.1072,140714.0
2022-12-23 15:00:00,131.34,131.44,131.05,131.08,272351.0,123.1165,123.2103,122.8447,122.8728,272351.0
2022-12-23 15:30:00,131.07,131.32,130.87,131.31,487115.0,122.8634,123.0978,122.676,123.0884,487115.0
2022-12-27 09:30:00,131.57,131.79,130.57,130.75,457058.0,123.3321,123.5384,122.3947,122.5635,457058.0
2022-12-27 10:00:00,130.79,131.82,130.55,131.57,288632.0,122.601,123.5665,122.376,123.3321,288632.0
2022-12-27 10:30:00,131.6,131.78,131.27,131.28,197111.0,123.3603,123.529,123.0509,123.0603,197111.0
2022-12-27 11:00:00,131.27,131.81,131.22,131.76,199531.0,123.0509,123.5571,123.0041,123.5102,199531.0
2022-12-27 11:30:00,131.75,132.22,131.72,131.93,245625.0,123.5009,123.9414,123.4727,123.6696,245625.0
2022-12-27 12:00:00,131.93,132.07,131.75,131.82,123372.0,123.6696,123.8008,123.5009,123.5665,123372.0
2022-12-27 12:30:00,131.79,131.94,131.68,131.94,85475.0,123.5384,123.679,123.4352,123.679,85475.0
2022-12-27 13:00:00,131.93,132.12,131.92,132.02,115436.0,123.6696,123.8477,123.6602,123.754,115436.0
2022-12-27 13:30:00,132.02,132.06,131.55,131.62,132215.0,123.754,123.7915,123.3134,123.379,132215.0
2022-12-27 14:00:00,131.61,131.85,131.43,131.46,142130.0,123.3696,123.5946,123.2009,123.229,142130.0
2022-12-27 14:30:00,131.44,131.65,131.25,131.61,187663.0,123.2103,123.4071,123.0322,123.3696,187663.0
2022-12-27 15:00:00,131.61,131.79,131.56,131.72,191467.0,123.3696,123.5384,123.3228,123.4727,191467.0
2022-12-27 15:30:00,131.73,131.88,131.53,131.73,697722.0,123.4821,123.6227,123.2946,123.4821,697722.0
2022-12-28 09:30:00,131.97,132.16,131.03,131.21,425409.0,123.7071,123.8852,122.8259,122.9947,425409.0
2022-12-28 10:00:00,131.21,131.54,131.01,131.16,303208.0,122.9947,123.304,122.8072,122.9478,303208.0
2022-12-28 10:30:00,131.19,131.88,131.1,131.83,452609.0,122.9759,123.6227,122.8916,123.5759,452609.0
2022-12-28 11:00:00,131.83,132.04,131.3,131.9,428351.0,123.5759,123.7727,123.079,123.6415,428351.0
2022-12-28 11:30:00,131.9,132.06,131.76,131.92,291255.0,123.6415,123.7915,123.5102,123.6602,291255.0
2022-12-28 12:00:00,131.92,131.98,131.55,131.74,273662.0,123.6602,123.7165,123.3134,123.4915,273662.0
2022-12-28 12:30:00,131.76,132.58,131.73,132.53,429972.0,123.5102,124.2789,123.4821,124.232,429972.0
2022-12-28 13:00:00,132.53,132.97,132.47,132.56,311076.0,124.232,124.6445,124.1758,124.2602,311076.0
2022-12-28 13:30:00,132.55,132.63,132.34,132.61,226910.0,124.2508,124.3258,124.0539,124.307,226910.0
2022-12-28 14:00:00,132.63,132.99,132.62,132.91,395865.0,124.3258,124.6632,124.3164,124.5882,395865.0
2022-12-28 14:30:00,132.91,133.41,132.89,133.22,419873.0,124.5882,125.0569,124.5695,124.8788,419873.0
2022-12-28 15:00:00,133.22,133.27,132.6,132.75,489038.0,124.8788,124.9257,124.2976,124.4383,489038.0
2022-12-28 15:30:00,132.74,132.96,132.34,132.42,1337272.0,124.4289,124.6351,124.0539,124.1289,1337272.0
2022-12-29 09:30:00,132.93,133.04,132.31,132.53,357240.0,124.607,124.7101,124.0258,124.232,357240.0
2022-12-29 10:00:00,132.55,132.99,132.42,132.67,286592.0,124.2508,124.6632,124.1289,124.3633,286592.0
2022-12-29 10:30:00,132.68,132.78,132.55,132.74,216443.0,124.3726,124.4664,124.2508,124.4289,216443.0
2022-12-29 11:00:00,132.74,132.85,132.42,132.57,258518.0,124.4289,124.532,124.1289,124.2695,258518.0
2022-12-29 11:30:00,132.57,133.16,132.57,133.04,209970.0,124.2695,124.8226,124.2695,124.7101,209970.0
2022-12-29 12:00:00,133.05,133.23,132.75,132.95,363665.0,124.7195,124.8882,124.4383,124.6257,363665.0
2022-12-29 12:30:00,132.95,133.18,132.79,133.03,156367.0,124.6257,124.8413,124.4758,124.7007,156367.0
2022-12-29 13:00:00,133.02,133.03,132.67,132.81,229898.0,124.6913,124.7007,124.3633,124.4945,229898.0
2022-12-29 13:30:00,132.82,132.83,132.5,132.63,178894.0,124.5039,124.5132,124.2039,124.3258,178894.0
2022-12-29 14:00:00,132.63,132.88,132.62,132.83,316614.0,124.3258,124.5601,124.3164,124.5132,316614.0
2022-12-29 14:30:00,132.82,133.05,132.77,132.87,263844.0,124.5039,124.7195,124.457,124.5507,263844.0
2022-12-29 15:00:00,132.87,133.15,132.84,133.09,258954.0,124.5507,124.8132,124.5226,124.757,258954.0
2022-12-29 15:30:00,133.1,133.27,133.04,133.22,755891.0,124.7663,124.9257,124.7101,124.8788,755891.0
2022-12-30 09:30:00,132.81,133.67,132.44,133.0,602541.0,124.4945,125.3007,124.1477,124.6726,602541.0
2022-12-30 10:00:00,133.01,133.95,132.85,133.75,542028.0,124.682,125.5631,124.532,125.3756,542028.0
2022-12-30 10:30:00,133.75,134.24,133.68,133.69,405619.0,125.3756,125.835,125.31,125.3194,405619.0
2022-12-30 11:00:00,133.68,133.86,133.5,133.58,319625.0,125.31,125.4788,125.1413,125.2163,319625.0
2022-12-30 11:30:00,133.56,133.88,133.53,133.68,319603.0,125.1975,125.4975,125.1694,125.31,319603.0
2022-12-30 12:00:00,133.68,133.92,133.56,133.9,244883.0,125.31,125.535,125.1975,125.5163,244883.0
2022-12-30 12:30:00,133.9,133.99,133.67,133.81,238563.0,125.5163,125.6006,125.3007,125.4319,238563.0
2022-12-30 13:00:00,133.83,133.85,132.87,133.17,278818.0,125.4506,125.4694,124.5507,124.832,278818.0
2022-12-30 13:30:00,133.17,133.39,133.12,133.22,292097.0,124.832,125.0382,124.7851,124.8788,292097.0
2022-12-30 14:00:00,133.23,133.31,132.71,133.06,262324.0,124.8882,124.9632,124.4008,124.7288,262324.0
2022-12-30 14:30:00,133.06,133.21,132.9,133.13,247319.0,124.7288,124.8695,124.5789,124.7945,247319.0
2022-12-30 15:00:00,133.13,133.78,133.11,133.49,330825.0,124.7945,125.4038,124.7757,125.1319,330825.0
2022-12-30 15:30:00,133.49,134.33,133.47,134.1,1181914.0,125.1319,125.9193,125.1132,125.7037,1181914.0
2023-01-03 09:30:00,135.24,136.7,134.67,134.82,949434.0,126.7724,128.1409,126.238,126.3786,949434.0
2023-01-03 10:00:00,134.82,135.19,134.4,135.11,467241.0,126.3786,126.7255,125.9849,126.6505,467241.0
2023-01-03 10:30:00,135.08,136.51,134.99,136.44,471262.0,126.6224,127.9628,126.538,127.8972,471262.0
2023-01-03 11:00:00,136.45,136.74,135.29,135.53,482469.0,127.9066,128.1784,126.8192,127.0442,482469.0
2023-01-03 11:30:00,135.52,135.68,135.09,135.11,271629.0,127.0348,127.1848,126.6317,126.6505,271629.0
2023-01-03 12:00:00,135.09,135.15,134.52,134.53,254294.0,126.6317,126.688,126.0974,126.1068,254294.0
2023-01-03 12:30:00,134.54,134.87,134.13,134.34,434478.0,126.1162,126.4255,125.7319,125.9287,434478.0
2023-01-03 13:00:00,134.32,134.47,134.21,134.3,208767.0,125.91,126.0506,125.8068,125.8912,208767.0
2023-01-03 13:30:00,134.3,134.51,134.07,134.48,204216.0,125.8912,126.0881,125.6756,126.0599,204216.0
2023-01-03 14:00:00,134.5,134.56,134.16,134.22,231968.0,126.0787,126.1349,125.76,125.8162,231968.0
2023-01-03 14:30:00,134.21,134.86,133.89,134.64,296715.0,125.8068,126.4161,125.5069,126.2099,296715.0
2023-01-03 15:00:00,134.64,135.08,134.57,134.91,416820.0,126.2099,126.6224,126.1443,126.463,416820.0
2023-01-03 15:30:00,134.95,135.28,134.86,135.06,1008545.0,126.5005,126.8098,126.4161,126.6036,1008545.0
2023-01-04 09:30:00,135.99,137.0,135.99,136.81,754502.0,127.4754,128.4222,127.4754,128.2441,754502.0
2023-01-04 10:00:00,136.81,137.23,136.06,136.59,610831.0,128.2441,128.6378,127.541,128.0378,610831.0
2023-01-04 10:30:00,136.58,136.86,136.21,136.83,393289.0,128.0285,128.2909,127.6816,128.2628,393289.0
2023-01-04 11:00:00,136.84,137.28,136.74,137.17,511109.0,128.2722,128.6846,128.1784,128.5815,511109.0
2023-01-04 11:30:00,137.19,137.68,137.13,137.61,604493.0,128.6003,129.0596,128.544,128.994,604493.0
2023-01-04 12:00:00,137.63,137.64,136.77,136.84,357325.0,129.0127,129.0221,128.2066,128.2722,357325.0
2023-01-04 12:30:00,136.84,137.16,136.47,136.52,341750.0,128.2722,128.5721,127.9253,127.9722,341750.0
2023-01-04 13:00:00,136.53,136.54,136.16,136.19,404084.0,127.9816,127.991,127.6347,127.6629,404084.0
2023-01-04 13:30:00,136.18,136.64,136.18,136.37,372961.0,127.6535,128.0847,127.6535,127.8316,372961.0
2023-01-04 14:00:00,136.3,136.78,135.61,135.71,471338.0,127.766,128.2159,127.1192,127.2129,471338.0
2023-01-04 14:30:00,135.69,136.0,135.57,135.99,476199.0,127.1942,127.4848,127.0817,127.4754,476199.0
2023-01-04 15:00:00,135.99,136.34,135.98,136.21,421496.0,127.4754,127.8035,127.466,127.6816,421496.0
2023-01-04 15:30:00,136.2,136.43,135.7,136.35,1044556.0,127.6722,127.8878,127.2035,127.8129,1044556.0
2023-01-05 09:30:00,135.66,135.71,133.89,133.94,880819.0,128.1056,128.1528,126.4342,126.4814,880819.0
2023-01-05 10:00:00,133.95,134.84,133.7,134.76,481567.0,126.4908,127.3313,126.2547,127.2557,481567.0
2023-01-05 10:30:00,134.75,135.06,134.36,134.41,332079.0,127.2463,127.539,126.878,126.9252,332079.0
2023-01-05 11:00:00,134.37,134.58,134.03,134.19,237431.0,126.8874,127.0857,126.5664,126.7174,237431.0
2023-01-05 11:30:00,134.21,134.87,134.21,134.57,204283.0,126.7363,127.3596,126.7363,127.0763,204283.0
2023-01-05 12:00:00,134.58,135.01,134.57,134.9,177610.0,127.0857,127.4918,127.0763,127.3879,177610.0
2023-01-05 12:30:00,134.91,135.16,134.87,135.0,164456.0,127.3974,127.6334,127.3596,127.4823,164456.0
2023-01-05 13:00:00,134.98,135.3,134.7,135.09,254337.0,127.4635,127.7656,127.199,127.5673,254337.0
2023-01-05 13:30:00,135.1,135.34,134.85,134.91,231911.0,127.5768,127.8034,127.3407,127.3974,231911.0
2023-01-05 14:00:00,134.94,135.12,134.86,134.92,158628.0,127.4257,127.5957,127.3501,127.4068,158628.0
2023-01-05 14:30:00,134.92,135.7,134.92,135.54,308676.0,127.4068,128.1434,127.4068,127.9923,308676.0
2023-01-05 15:00:00,135.53,135.57,135.0,135.04,321280.0,127.9828,128.0206,127.4823,127.5201,321280.0
2023-01-05 15:30:00,135.04,135.49,134.91,135.33,821032.0,127.5201,127.9451,127.3974,127.794,821032.0
2023-01-06 09:30:00,136.13,136.32,134.49,135.33,729852.0,128.5494,128.7288,127.0007,127.794,729852.0
2023-01-06 10:00:00,135.37,136.65,135.35,136.18,518076.0,127.8317,129.0405,127.8129,128.5966,518076.0
2023-01-06 10:30:00,136.18,136.91,136.17,136.68,438883.0,128.5966,129.286,128.5872,129.0688,438883.0
2023-01-06 11:00:00,136.69,137.21,136.69,137.08,402569.0,129.0782,129.5693,129.0782,129.4465,402569.0
2023-01-06 11:30:00,137.09,137.64,137.06,137.38,434274.0,129.456,129.9753,129.4276,129.7298,434274.0
2023-01-06 12:00:00,137.4,137.62,137.32,137.41,316567.0,129.7487,129.9564,129.6731,129.7581,316567.0
2023-01-06 12:30:00,137.42,137.54,137.25,137.51,244526.0,129.7676,129.8809,129.607,129.8526,244526.0
2023-01-06 13:00:00,137.51,137.8,137.43,137.75,309336.0,129.8526,130.1264,129.777,130.0792,309336.0
2023-01-06 13:30:00,137.75,137.78,137.56,137.62,250403.0,130.0792,130.1075,129.8998,129.9564,250403.0
2023-01-06 14:00:00,137.62,138.02,137.59,137.81,391650.0,129.9564,130.3342,129.9281,130.1359,391650.0
2023-01-06 14:30:00,137.81,138.05,137.76,137.91,328500.0,130.1359,130.3625,130.0886,130.2303,328500.0
2023-01-06 15:00:00,137.91,138.38,137.91,138.0,506846.0,130.2303,130.6741,130.2303,130.3153,506846.0
2023-01-06 15:30:00,138.01,138.17,137.63,137.93,1235253.0,130.3247,130.4758,129.9659,130.2492,1235253.0
2023-01-09 09:30:00,138.6,138.88,137.4,137.68,850068.0,130.8819,131.1463,129.7487,130.0131,850068.0
2023-01-09 10:00:00,137.69,138.55,137.58,138.07,500792.0,130.0225,130.8347,129.9187,130.3814,500792.0
2023-01-09 10:30:00,138.07,138.67,138.06,138.34,328291.0,130.3814,130.948,130.3719,130.6363,328291.0
2023-01-09 11:00:00,138.32,138.61,138.3,138.56,284613.0,130.6175,130.8913,130.5986,130.8441,284613.0
2023-01-09 11:30:00,138.56,138.58,138.03,138.56,298877.0,130.8441,130.863,130.3436,130.8441,298877.0
2023-01-09 12:00:00,138.56,138.57,137.91,138.08,246312.0,130.8441,130.8535,130.2303,130.3908,246312.0
2023-01-09 12:30:00,138.08,138.1,137.63,137.72,371484.0,130.3908,130.4097,129.9659,130.0509,371484.0
2023-01-09 13:00:00,137.72,137.73,137.18,137.62,397840.0,130.0509,130.0603,129.5409,129.9564,397840.0
2023-01-09 13:30:00,137.62,137.72,136.98,137.36,258537.0,129.9564,130.0509,129.3521,129.7109,258537.0
2023-01-09 14:00:00,137.35,137.74,137.26,137.64,212539.0,129.7015,130.0698,129.6165,129.9753,212539.0
2023-01-09 14:30:00,137.63,137.7,137.47,137.48,193072.0,129.9659,130.032,129.8148,129.8242,193072.0
2023-01-09 15:00:00,137.5,137.65,137.1,137.1,247677.0,129.8431,129.9848,129.4654,129.4654,247677.0
2023-01-09 15:30:00,137.11,137.47,136.88,137.35,643538.0,129.4748,129.8148,129.2577,129.7015,643538.0
2023-01-10 09:30:00,137.79,138.53,137.39,137.85,714661.0,130.117,130.8158,129.7393,130.1736,714661.0
2023-01-10 10:00:00,137.85,138.38,137.68,137.85,529279.0,130.1736,130.6741,130.0131,130.1736,529279.0
2023-01-10 10:30:00,137.86,138.11,137.31,138.0,351660.0,130.1831,130.4192,129.6637,130.3153,351660.0
2023-01-10 11:00:00,138.0,138.72,137.95,138.28,371230.0,130.3153,130.9952,130.2681,130.5797,371230.0
2023-01-10 11:30:00,138.27,138.51,137.96,138.47,253749.0,130.5702,130.7969,130.2775,130.7591,253749.0
2023-01-10 12:00:00,138.46,138.46,138.05,138.14,228917.0,130.7497,130.7497,130.3625,130.4475,228917.0
2023-01-10 12:30:00,138.14,138.33,138.03,138.15,267663.0,130.4475,130.6269,130.3436,130.4569,267663.0
2023-01-10 13:00:00,138.15,138.3,138.04,138.19,240336.0,130.4569,130.5986,130.3531,130.4947,240336.0
2023-01-10 13:30:00,138.19,138.36,138.1,138.33,260849.0,130.4947,130.6552,130.4097,130.6269,260849.0
2023-01-10 14:00:00,138.35,138.63,138.25,138.39,254252.0,130.6458,130.9102,130.5514,130.6836,254252.0
2023-01-10 14:30:00,138.42,138.5,138.12,138.17,193000.0,130.7119,130.7874,130.4286,130.4758,193000.0
2023-01-10 15:00:00,138.17,138.35,138.03,138.23,261768.0,130.4758,130.6458,130.3436,130.5325,261768.0
2023-01-10 15:30:00,138.23,138.61,138.11,138.57,748549.0,130.5325,130.8913,130.4192,130.8535,748549.0
2023-01-11 09:30:00,138.9,139.36,138.47,138.61,558461.0,131.1652,131.5995,130.7591,130.8913,558461.0
2023-01-11 10:00:00,138.62,139.18,138.41,138.45,438504.0,130.9008,131.4296,130.7025,130.7402,438504.0
2023-01-11 10:30:00,138.46,138.5,138.1,138.27,284108.0,130.7497,130.7874,130.4097,130.5702,284108.0
2023-01-11 11:00:00,138.27,138.62,138.24,138.5,335136.0,130.5702,130.9008,130.5419,130.7874,335136.0
2023-01-11 11:30:00,138.5,139.05,138.32,138.93,327431.0,130.7874,131.3068,130.6175,131.1935,327431.0
2023-01-11 12:00:00,138.94,139.24,138.88,139.18,303119.0,131.2029,131.4862,131.1463,131.4296,303119.0
2023-01-11 12:30:00,139.2,139.39,139.1,139.32,210087.0,131.4485,131.6279,131.354,131.5618,210087.0
2023-01-11 13:00:00,139.31,139.66,139.2,139.58,368540.0,131.5523,131.8828,131.4485,131.8073,368540.0
2023-01-11 13:30:00,139.59,139.75,139.26,139.46,204596.0,131.8167,131.9678,131.5051,131.694,204596.0
2023-01-11 14:00:00,139.47,139.49,138.99,139.46,289434.0,131.7034,131.7223,131.2502,131.694,289434.0
2023-01-11 14:30:00,139.47,139.74,139.46,139.62,214301.0,131.7034,131.9584,131.694,131.8451,214301.0
2023-01-11 15:00:00,139.62,139.74,139.32,139.39,281492.0,131.8451,131.9584,131.5618,131.6279,281492.0
2023-01-11 15:30:00,139.39,139.7,139.13,139.62,1201250.0,131.6279,131.9206,131.3824,131.8451,1201250.0
2023-01-12 09:30:00,140.0,140.4,139.22,139.67,892541.0,132.2039,132.5816,131.4673,131.8923,892541.0
2023-01-12 10:00:00,139.71,140.04,139.58,139.91,690242.0,131.9301,132.2417,131.8073,132.1189,690242.0
2023-01-12 10:30:00,139.91,140.21,139.66,140.03,382309.0,132.1189,132.4022,131.8828,132.2322,382309.0
2023-01-12 11:00:00,140.04,140.34,139.73,140.1,309875.0,132.2417,132.525,131.9489,132.2983,309875.0
2023-01-12 11:30:00,140.11,140.13,139.56,140.03,317680.0,132.3078,132.3267,131.7884,132.2322,317680.0
2023-01-12 12:00:00,140.03,140.76,139.97,140.75,320374.0,132.2322,132.9216,132.1756,132.9121,320374.0
2023-01-12 12:30:00,140.74,140.83,140.51,140.52,257278.0,132.9027,132.9877,132.6855,132.695,257278.0
2023-01-12 13:00:00,140.52,140.86,140.09,140.12,512975.0,132.695,133.016,132.2889,132.3172,512975.0
2023-01-12 13:30:00,140.13,140.6,140.05,140.53,388442.0,132.3267,132.7705,132.2511,132.7044,388442.0
2023-01-12 14:00:00,140.55,140.59,140.25,140.27,309227.0,132.7233,132.7611,132.44,132.4589,309227.0
2023-01-12 14:30:00,140.26,140.56,140.14,140.3,336901.0,132.4494,132.7327,132.3361,132.4872,336901.0
2023-01-12 15:00:00,140.3,140.36,139.71,139.81,524140.0,132.4872,132.5439,131.9301,132.0245,524140.0
2023-01-12 15:30:00,139.81,140.0,139.28,139.52,1901648.0,132.0245,132.2039,131.524,131.7506,1901648.0
2023-01-13 09:30:00,135.6,138.74,134.8,137.7,2551491.0,128.0489,131.0141,127.2935,130.032,2551491.0
2023-01-13 10:00:00,137.7,139.0,137.09,138.98,1174303.0,130.032,131.2596,129.456,131.2407,1174303.0
2023-01-13 10:30:00,138.96,140.71,138.9,140.26,1435168.0,131.2218,132.8744,131.1652,132.4494,1435168.0
2023-01-13 11:00:00,140.28,141.45,140.27,141.11,1252984.0,132.4683,133.5732,132.4589,133.2521,1252984.0
2023-01-13 11:30:00,141.12,141.73,140.85,141.62,855201.0,133.2615,133.8376,133.0066,133.7337,855201.0
2023-01-13 12:00:00,141.61,142.3,141.34,142.29,649249.0,133.7243,134.3758,133.4693,134.3664,649249.0
2023-01-13 12:30:00,142.28,143.35,142.01,142.97,1068669.0,134.3569,135.3674,134.102,135.0085,1068669.0
2023-01-13 13:00:00,142.97,143.13,142.32,142.43,704960.0,135.0085,135.1596,134.3947,134.4986,704960.0
2023-01-13 13:30:00,142.43,143.01,142.39,142.86,528358.0,134.4986,135.0463,134.4608,134.9046,528358.0
2023-01-13 14:00:00,142.86,143.24,142.86,143.17,502447.0,134.9046,135.2635,134.9046,135.1974,502447.0
2023-01-13 14:30:00,143.17,143.29,142.68,143.0,546290.0,135.1974,135.3107,134.7347,135.0369,546290.0
2023-01-13 15:00:00,143.0,143.16,142.82,142.93,615852.0,135.0369,135.1879,134.8669,134.9707,615852.0
2023-01-13 15:30:00,142.95,143.49,142.81,142.99,1697801.0,134.9896,135.4996,134.8574,135.0274,1697801.0
2023-01-17 09:30:00,141.16,141.54,139.6,140.11,2770583.0,133.2993,133.6582,131.8262,132.3078,2770583.0
2023-01-17 10:00:00,140.12,140.65,139.9,139.98,958578.0,132.3172,132.8177,132.1095,132.185,958578.0
2023-01-17 10:30:00,139.99,140.22,139.22,139.78,622385.0,132.1945,132.4117,131.4673,131.9962,622385.0
2023-01-17 11:00:00,139.78,139.98,139.35,139.85,490870.0,131.9962,132.185,131.5901,132.0623,490870.0
2023-01-17 11:30:00,139.84,140.07,139.63,139.71,418203.0,132.0528,132.27,131.8545,131.9301,418203.0
2023-01-17 12:00:00,139.73,140.17,139.66,139.95,373300.0,131.9489,132.3644,131.8828,132.1567,373300.0
2023-01-17 12:30:00,139.94,140.22,139.89,140.05,325588.0,132.1473,132.4117,132.1,132.2511,325588.0
2023-01-17 13:00:00,140.05,140.33,139.95,140.28,303261.0,132.2511,132.5155,132.1567,132.4683,303261.0
2023-01-17 13:30:00,140.28,140.37,139.97,140.35,474179.0,132.4683,132.5533,132.1756,132.5344,474179.0
2023-01-17 14:00:00,140.36,140.59,140.12,140.53,561881.0,132.5439,132.7611,132.3172,132.7044,561881.0
2023-01-17 14:30:00,140.53,140.98,140.43,140.95,437140.0,132.7044,133.1293,132.61,133.101,437140.0
2023-01-17 15:00:00,140.95,141.31,140.91,141.17,563781.0,133.101,133.441,133.0632,133.3088,563781.0
2023-01-17 15:30:00,141.17,141.27,140.5,140.83,1292035.0,133.3088,133.4032,132.6761,132.9877,1292035.0
2023-01-18 09:30:00,138.92,140.73,138.77,140.5,1349788.0,131.1841,132.8933,131.0424,132.6761,1349788.0
2023-01-18 10:00:00,140.47,140.53,139.58,139.76,502991.0,132.6477,132.7044,131.8073,131.9773,502991.0
2023-01-18 10:30:00,139.76,139.87,139.01,139.01,579652.0,131.9773,132.0811,131.269,131.269,579652.0
2023-01-18 11:00:00,139.03,139.05,138.14,138.32,523431.0,131.2879,131.3068,130.4475,130.6175,523431.0
2023-01-18 11:30:00,138.32,138.32,137.7,138.06,457532.0,130.6175,130.6175,130.032,130.3719,457532.0
2023-01-18 12:00:00,138.06,138.33,137.83,137.91,367656.0,130.3719,130.6269,130.1547,130.2303,367656.0
2023-01-18 12:30:00,137.91,137.91,137.25,137.35,363832.0,130.2303,130.2303,129.607,129.7015,363832.0
2023-01-18 13:00:00,137.36,137.5,137.06,137.3,497799.0,129.7109,129.8431,129.4276,129.6543,497799.0
2023-01-18 13:30:00,137.29,137.4,137.12,137.17,391898.0,129.6448,129.7487,129.4843,129.5315,391898.0
2023-01-18 14:00:00,137.17,137.45,136.91,137.45,367012.0,129.5315,129.7959,129.286,129.7959,367012.0
2023-01-18 14:30:00,137.45,137.62,137.25,137.36,365673.0,129.7959,129.9564,129.607,129.7109,365673.0
2023-01-18 15:00:00,137.36,137.44,137.1,137.22,407543.0,129.7109,129.7865,129.4654,129.5787,407543.0
2023-01-18 15:30:00,137.22,137.22,136.41,136.56,1894504.0,129.5787,129.5787,128.8138,128.9555,1894504.0
2023-01-19 09:30:00,135.32,135.9,134.81,135.46,1045433.0,127.7845,128.3322,127.3029,127.9167,1045433.0
2023-01-19 10:00:00,135.49,135.85,134.95,135.05,590116.0,127.9451,128.285,127.4351,127.5296,590116.0
2023-01-19 10:30:00,135.02,135.02,134.48,134.94,609461.0,127.5012,127.5012,126.9913,127.4257,609461.0
2023-01-19 11:00:00,134.94,135.04,134.12,134.17,526813.0,127.4257,127.5201,126.6513,126.6986,526813.0
2023-01-19 11:30:00,134.16,134.47,133.59,134.14,622726.0,126.6891,126.9819,126.1509,126.6702,622726.0
2023-01-19 12:00:00,134.15,134.54,134.14,134.36,569931.0,126.6797,127.048,126.6702,126.878,569931.0
2023-01-19 12:30:00,134.35,134.39,134.05,134.29,317936.0,126.8685,126.9063,126.5852,126.8119,317936.0
2023-01-19 13:00:00,134.32,135.1,134.28,134.97,514919.0,126.8402,127.5768,126.8024,127.454,514919.0
2023-01-19 13:30:00,134.97,135.39,134.96,135.33,513768.0,127.454,127.8506,127.4446,127.794,513768.0
2023-01-19 14:00:00,135.32,135.7,135.18,135.65,314659.0,127.7845,128.1434,127.6523,128.0961,314659.0
2023-01-19 14:30:00,135.65,135.83,135.38,135.42,459278.0,128.0961,128.2661,127.8412,127.879,459278.0
2023-01-19 15:00:00,135.44,135.59,135.03,135.11,394673.0,127.8978,128.0395,127.5107,127.5862,394673.0
2023-01-19 15:30:00,135.13,135.14,134.72,134.8,1287831.0,127.6051,127.6145,127.2179,127.2935,1287831.0
2023-01-20 09:30:00,135.16,135.43,133.89,134.94,1535828.0,127.6334,127.8884,126.4342,127.4257,1535828.0
2023-01-20 10:00:00,134.94,135.49,134.74,135.32,433414.0,127.4257,127.9451,127.2368,127.7845,433414.0
2023-01-20 10:30:00,135.33,135.43,134.52,134.54,333970.0,127.794,127.8884,127.0291,127.048,333970.0
2023-01-20 11:00:00,134.53,135.24,134.5,135.06,287862.0,127.0385,127.709,127.0102,127.539,287862.0
2023-01-20 11:30:00,135.09,135.11,134.01,134.12,539783.0,127.5673,127.5862,126.5475,126.6513,539783.0
2023-01-20 12:00:00,134.12,134.38,134.02,134.25,376681.0,126.6513,126.8969,126.5569,126.7741,376681.0
2023-01-20 12:30:00,134.25,134.38,133.99,134.01,313566.0,126.7741,126.8969,126.5286,126.5475,313566.0
2023-01-20 13:00:00,134.01,134.15,133.55,133.64,490607.0,126.5475,126.6797,126.1131,126.1981,490607.0
2023-01-20 13:30:00,133.66,134.38,133.66,134.28,452817.0,126.217,126.8969,126.217,126.8024,452817.0
2023-01-20 14:00:00,134.28,134.36,134.01,134.34,406512.0,126.8024,126.878,126.5475,126.8591,406512.0
2023-01-20 14:30:00,134.34,134.58,134.26,134.47,386940.0,126.8591,127.0857,126.7835,126.9819,386940.0
2023-01-20 15:00:00,134.49,134.93,134.49,134.91,741247.0,127.0007,127.4162,127.0007,127.3974,741247.0
2023-01-20 15:30:00,134.92,135.16,134.89,135.07,1643149.0,127.4068,127.6334,127.3785,127.5484,1643149.0
2023-01-23 09:30:00,135.12,135.38,134.82,135.18,734699.0,127.5957,127.8412,127.3124,127.6523,734699.0
2023-01-23 10:00:00,135.19,136.49,135.11,136.4,658026.0,127.6618,128.8894,127.5862,128.8044,658026.0
2023-01-23 10:30:00,136.36,137.11,136.06,136.9,526533.0,128.7666,129.4748,128.4833,129.2765,526533.0
2023-01-23 11:00:00,136.92,137.8,136.91,137.17,659074.0,129.2954,130.1264,129.286,129.5315,659074.0
2023-01-23 11:30:00,137.17,137.33,137.04,137.26,257720.0,129.5315,129.6826,129.4087,129.6165,257720.0
2023-01-23 12:00:00,137.24,137.31,136.93,137.07,328413.0,129.5976,129.6637,129.3049,129.4371,328413.0
2023-01-23 12:30:00,137.09,137.33,137.05,137.23,320737.0,129.456,129.6826,129.4182,129.5882,320737.0
2023-01-23 13:00:00,137.22,137.4,137.11,137.31,315348.0,129.5787,129.7487,129.4748,129.6637,315348.0
2023-01-23 13:30:00,137.31,137.96,137.31,137.84,367043.0,129.6637,130.2775,129.6637,130.1642,367043.0
2023-01-23 14:00:00,137.84,137.87,137.34,137.44,286945.0,130.1642,130.1925,129.692,129.7865,286945.0
2023-01-23 14:30:00,137.43,137.47,136.64,136.92,314151.0,129.777,129.8148,129.031,129.2954,314151.0
2023-01-23 15:00:00,136.9,137.24,136.77,137.0,373330.0,129.2765,129.5976,129.1538,129.371,373330.0
2023-01-23 15:30:00,137.01,137.58,136.9,137.26,1159931.0,129.3804,129.9187,129.2765,129.6165,1159931.0
2023-01-24 09:30:00,140.29,140.29,135.0,137.47,736036.0,132.4778,132.4778,127.4823,129.8148,736036.0
2023-01-24 10:00:00,137.45,138.73,137.44,138.54,476594.0,129.7959,131.0046,129.7865,130.8252,476594.0
2023-01-24 10:30:00,138.53,138.92,138.09,138.71,271799.0,130.8158,131.1841,130.4003,130.9857,271799.0
2023-01-24 11:00:00,138.72,138.72,138.34,138.6,211119.0,130.9952,130.9952,130.6363,130.8819,211119.0
2023-01-24 11:30:00,138.62,138.69,138.41,138.55,157717.0,130.9008,130.9669,130.7025,130.8347,157717.0
2023-01-24 12:00:00,138.56,138.95,138.28,138.85,195750.0,130.8441,131.2124,130.5797,131.1179,195750.0
2023-01-24 12:30:00,138.84,138.95,138.64,138.82,186978.0,131.1085,131.2124,130.9196,131.0896,186978.0
2023-01-24 13:00:00,138.82,138.89,138.46,138.86,175242.0,131.0896,131.1557,130.7497,131.1274,175242.0
2023-01-24 13:30:00,138.86,139.13,138.79,138.99,180149.0,131.1274,131.3824,131.0613,131.2502,180149.0
2023-01-24 14:00:00,138.98,139.03,138.46,138.75,226058.0,131.2407,131.2879,130.7497,131.0235,226058.0
2023-01-24 14:30:00,138.77,138.91,138.65,138.79,183169.0,131.0424,131.1746,130.9291,131.0613,183169.0
2023-01-24 15:00:00,138.81,138.9,138.45,138.54,359825.0,131.0802,131.1652,130.7402,130.8252,359825.0
2023-01-24 15:30:00,138.55,138.57,137.98,138.44,805849.0,130.8347,130.8535,130.2964,130.7308,805849.0
2023-01-25 09:30:00,138.05,138.32,137.4,137.54,697829.0,130.3625,130.6175,129.7487,129.8809,697829.0
2023-01-25 10:00:00,137.52,138.12,137.37,137.63,360724.0,129.862,130.4286,129.7204,129.9659,360724.0
2023-01-25 10:30:00,137.63,137.86,137.25,137.79,332923.0,129.9659,130.1831,129.607,130.117,332923.0
2023-01-25 11:00:00,137.8,138.02,137.55,137.91,248517.0,130.1264,130.3342,129.8903,130.2303,248517.0
2023-01-25 11:30:00,137.94,138.26,137.84,138.19,291221.0,130.2586,130.5608,130.1642,130.4947,291221.0
2023-01-25 12:00:00,138.19,138.29,137.84,137.94,250730.0,130.4947,130.5891,130.1642,130.2586,250730.0
2023-01-25 12:30:00,137.94,138.2,137.94,138.02,215840.0,130.2586,130.5041,130.2586,130.3342,215840.0
2023-01-25 13:00:00,138.03,138.39,137.99,138.3,301910.0,130.3436,130.6836,130.3058,130.5986,301910.0
2023-01-25 13:30:00,138.29,138.54,138.24,138.53,247004.0,130.5891,130.8252,130.5419,130.8158,247004.0
2023-01-25 14:00:00,138.55,138.9,138.44,138.54,335938.0,130.8347,131.1652,130.7308,130.8252,335938.0
2023-01-25 14:30:00,138.54,138.94,138.4,138.86,250204.0,130.8252,131.2029,130.693,131.1274,250204.0
2023-01-25 15:00:00,138.86,139.04,138.68,138.81,319642.0,131.1274,131.2974,130.9574,131.0802,319642.0
2023-01-25 15:30:00,138.81,139.12,138.7,139.09,1065161.0,131.0802,131.3729,130.9763,131.3446,1065161.0
2023-01-26 09:30:00,139.42,140.06,138.63,138.81,675444.0,131.6562,132.2606,130.9102,131.0802,675444.0
2023-01-26 10:00:00,138.85,139.15,138.46,139.09,322190.0,131.1179,131.4012,130.7497,131.3446,322190.0
2023-01-26 10:30:00,139.09,139.22,138.36,138.6,267234.0,131.3446,131.4673,130.6552,130.8819,267234.0
2023-01-26 11:00:00,138.65,139.2,138.53,138.99,346815.0,130.9291,131.4485,130.8158,131.2502,346815.0
2023-01-26 11:30:00,138.97,139.5,138.94,139.49,259367.0,131.2313,131.7318,131.2029,131.7223,259367.0
2023-01-26 12:00:00,139.49,139.72,139.46,139.57,239573.0,131.7223,131.9395,131.694,131.7979,239573.0
2023-01-26 12:30:00,139.57,139.66,139.23,139.25,234432.0,131.7979,131.8828,131.4768,131.4957,234432.0
2023-01-26 13:00:00,139.24,139.44,139.11,139.38,200707.0,131.4862,131.6751,131.3635,131.6184,200707.0
2023-01-26 13:30:00,139.4,139.61,139.31,139.38,258135.0,131.6373,131.8356,131.5523,131.6184,258135.0
2023-01-26 14:00:00,139.38,139.4,139.18,139.27,247734.0,131.6184,131.6373,131.4296,131.5146,247734.0
2023-01-26 14:30:00,139.27,139.58,139.27,139.55,200511.0,131.5146,131.8073,131.5146,131.779,200511.0
2023-01-26 15:00:00,139.56,139.76,139.43,139.66,283507.0,131.7884,131.9773,131.6657,131.8828,283507.0
2023-01-26 15:30:00,139.65,140.06,139.59,139.98,827014.0,131.8734,132.2606,131.8167,132.185,827014.0
2023-01-27 09:30:00,140.61,141.0,139.98,140.56,690647.0,132.7799,133.1482,132.185,132.7327,690647.0
2023-01-27 10:00:00,140.58,141.06,140.37,140.45,516932.0,132.7516,133.2049,132.5533,132.6289,516932.0
2023-01-27 10:30:00,140.43,140.67,139.74,139.98,342247.0,132.61,132.8366,131.9584,132.185,342247.0
2023-01-27 11:00:00,139.96,140.2,139.8,140.16,258020.0,132.1661,132.3928,132.015,132.355,258020.0
2023-01-27 11:30:00,140.17,140.47,140.13,140.34,221256.0,132.3644,132.6477,132.3267,132.525,221256.0
2023-01-27 12:00:00,140.31,140.66,140.28,140.43,229117.0,132.4966,132.8272,132.4683,132.61,229117.0
2023-01-27 12:30:00,140.44,140.66,140.33,140.54,188356.0,132.6194,132.8272,132.5155,132.7138,188356.0
2023-01-27 13:00:00,140.54,140.62,140.44,140.44,179748.0,132.7138,132.7894,132.6194,132.6194,179748.0
2023-01-27 13:30:00,140.43,140.69,140.42,140.62,163735.0,132.61,132.8555,132.6005,132.7894,163735.0
2023-01-27 14:00:00,140.62,140.99,140.44,140.97,294922.0,132.7894,133.1388,132.6194,133.1199,294922.0
2023-01-27 14:30:00,140.97,141.26,140.93,141.11,271779.0,133.1199,133.3937,133.0821,133.2521,271779.0
2023-01-27 15:00:00,141.12,141.25,140.75,141.03,273811.0,133.2615,133.3843,132.9121,133.1766,273811.0
2023-01-27 15:30:00,141.03,141.14,140.25,140.26,1068220.0,133.1766,133.2804,132.44,132.4494,1068220.0
2023-01-30 09:30:00,139.23,139.94,139.1,139.84,496112.0,131.4768,132.1473,131.354,132.0528,496112.0
2023-01-30 10:00:00,139.83,140.04,139.58,139.76,439037.0,132.0434,132.2417,131.8073,131.9773,439037.0
2023-01-30 10:30:00,139.76,139.83,139.48,139.76,312621.0,131.9773,132.0434,131.7129,131.9773,312621.0
2023-01-30 11:00:00,139.77,140.05,139.67,140.03,257370.0,131.9867,132.2511,131.8923,132.2322,257370.0
2023-01-30 11:30:00,140.03,140.09,139.69,139.93,183089.0,132.2322,132.2889,131.9112,132.1378,183089.0
2023-01-30 12:00:00,139.92,140.05,139.75,139.9,152480.0,132.1284,132.2511,131.9678,132.1095,152480.0
2023-01-30 12:30:00,139.9,140.01,139.52,139.58,183335.0,132.1095,132.2134,131.7506,131.8073,183335.0
2023-01-30 13:00:00,139.55,139.89,139.33,139.76,257608.0,131.779,132.1,131.5712,131.9773,257608.0
2023-01-30 13:30:00,139.76,139.76,139.49,139.6,162542.0,131.9773,131.9773,131.7223,131.8262,162542.0
2023-01-30 14:00:00,139.63,139.74,139.43,139.44,183939.0,131.8545,131.9584,131.6657,131.6751,183939.0
2023-01-30 14:30:00,139.44,139.53,139.09,139.23,235436.0,131.6751,131.7601,131.3446,131.4768,235436.0
2023-01-30 15:00:00,139.24,139.41,139.03,139.07,243886.0,131.4862,131.6468,131.2879,131.3257,243886.0
2023-01-30 15:30:00,139.06,139.38,138.91,139.14,734689.0,131.3163,131.6184,131.1746,131.3918,734689.0
2023-01-31 09:30:00,139.72,140.07,138.25,138.35,711541.0,131.9395,132.27,130.5514,130.6458,711541.0
2023-01-31 10:00:00,138.35,139.28,138.26,139.27,583071.0,130.6458,131.524,130.5608,131.5146,583071.0
2023-01-31 10:30:00,139.27,139.42,138.94,139.02,291809.0,131.5146,131.6562,131.2029,131.2785,291809.0
2023-01-31 11:00:00,139.03,139.12,138.77,138.88,228980.0,131.2879,131.3729,131.0424,131.1463,228980.0
2023-01-31 11:30:00,138.89,138.96,138.38,138.54,306545.0,131.1557,131.2218,130.6741,130.8252,306545.0
2023-01-31 12:00:00,138.55,138.88,138.38,138.81,237757.0,130.8347,131.1463,130.6741,131.0802,237757.0
2023-01-31 12:30:00,138.81,139.01,138.65,138.85,218565.0,131.0802,131.269,130.9291,131.1179,218565.0
2023-01-31 13:00:00,138.86,138.97,138.78,138.92,170888.0,131.1274,131.2313,131.0518,131.1841,170888.0
2023-01-31 13:30:00,138.93,139.16,138.82,139.14,178098.0,131.1935,131.4107,131.0896,131.3918,178098.0
2023-01-31 14:00:00,139.14,139.27,139.04,139.22,264240.0,131.3918,131.5146,131.2974,131.4673,264240.0
2023-01-31 14:30:00,139.23,139.3,139.16,139.17,266717.0,131.4768,131.5429,131.4107,131.4201,266717.0
2023-01-31 15:00:00,139.18,139.24,138.81,138.89,256985.0,131.4296,131.4862,131.0802,131.1557,256985.0
2023-01-31 15:30:00,138.88,140.0,138.88,139.98,1081535.0,131.1463,132.2039,131.1463,132.185,1081535.0
2023-02-01 09:30:00,138.33,139.4,138.18,139.18,700755.0,130.6269,131.6373,130.4853,131.4296,700755.0
2023-02-01 10:00:00,139.22,139.63,138.74,139.55,405320.0,131.4673,131.8545,131.0141,131.779,405320.0
2023-02-01 10:30:00,139.56,139.8,139.36,139.52,368686.0,131.7884,132.015,131.5995,131.7506,368686.0
2023-02-01 11:00:00,139.51,140.19,139.49,140.16,351631.0,131.7412,132.3833,131.7223,132.355,351631.0
2023-02-01 11:30:00,140.18,140.29,139.96,139.98,209634.0,132.3739,132.4778,132.1661,132.185,209634.0
2023-02-01 12:00:00,139.96,140.04,139.58,139.71,174222.0,132.1661,132.2417,131.8073,131.9301,174222.0
2023-02-01 12:30:00,139.71,139.79,139.51,139.6,166506.0,131.9301,132.0056,131.7412,131.8262,166506.0
2023-02-01 13:00:00,139.61,139.9,139.51,139.59,168660.0,131.8356,132.1095,131.7412,131.8167,168660.0
2023-02-01 13:30:00,139.6,139.73,139.02,139.04,369464.0,131.8262,131.9489,131.2785,131.2974,369464.0
2023-02-01 14:00:00,139.08,139.4,138.51,138.83,296501.0,131.3351,131.6373,130.7969,131.0991,296501.0
2023-02-01 14:30:00,138.84,140.49,138.12,140.12,721533.0,131.1085,132.6666,130.4286,132.3172,721533.0
2023-02-01 15:00:00,140.13,140.88,139.94,140.24,479618.0,132.3267,133.0349,132.1473,132.4305,479618.0
2023-02-01 15:30:00,140.22,140.83,139.26,139.63,1144855.0,132.4117,132.9877,131.5051,131.8545,1144855.0
2023-02-02 09:30:00,140.0,140.2,138.25,139.26,1101854.0,132.2039,132.3928,130.5514,131.5051,1101854.0
2023-02-02 10:00:00,139.26,139.68,138.81,139.01,566553.0,131.5051,131.9017,131.0802,131.269,566553.0
2023-02-02 10:30:00,139.03,140.46,138.99,140.3,600481.0,131.2879,132.6383,131.2502,132.4872,600481.0
2023-02-02 11:00:00,140.31,140.35,139.55,139.79,472038.0,132.4966,132.5344,131.779,132.0056,472038.0
2023-02-02 11:30:00,139.79,139.9,139.38,139.39,368109.0,132.0056,132.1095,131.6184,131.6279,368109.0
2023-02-02 12:00:00,139.38,139.45,139.13,139.34,346865.0,131.6184,131.6845,131.3824,131.5807,346865.0
2023-02-02 12:30:00,139.33,139.4,138.95,139.23,438566.0,131.5712,131.6373,131.2124,131.4768,438566.0
2023-02-02 13:00:00,139.24,139.44,138.97,139.22,273879.0,131.4862,131.6751,131.2313,131.4673,273879.0
2023-02-02 13:30:00,139.23,139.52,139.02,139.1,322285.0,131.4768,131.7506,131.2785,131.354,322285.0
2023-02-02 14:00:00,139.1,139.31,138.34,138.41,440056.0,131.354,131.5523,130.6363,130.7025,440056.0
2023-02-02 14:30:00,138.4,138.66,138.07,138.2,583570.0,130.693,130.9385,130.3814,130.5041,583570.0
2023-02-02 15:00:00,138.2,138.47,138.0,138.46,556783.0,130.5041,130.7591,130.3153,130.7497,556783.0
2023-02-02 15:30:00,138.46,139.02,138.46,138.94,1111342.0,130.7497,131.2785,130.7497,131.2029,1111342.0
2023-02-03 09:30:00,138.18,140.12,138.13,139.68,738140.0,130.4853,132.3172,130.438,131.9017,738140.0
2023-02-03 10:00:00,139.67,140.25,139.25,140.07,433116.0,131.8923,132.44,131.4957,132.27,433116.0
2023-02-03 10:30:00,140.07,140.79,140.02,140.71,558781.0,132.27,132.9499,132.2228,132.8744,558781.0
2023-02-03 11:00:00,140.72,140.99,140.41,140.95,545996.0,132.8838,133.1388,132.5911,133.101,545996.0
2023-02-03 11:30:00,140.96,141.24,140.63,140.86,587728.0,133.1105,133.3749,132.7988,133.016,587728.0
2023-02-03 12:00:00,140.87,142.06,140.83,142.01,634406.0,133.0255,134.1492,132.9877,134.102,634406.0
2023-02-03 12:30:00,142.01,142.33,140.92,141.11,475282.0,134.102,134.4042,133.0727,133.2521,475282.0
2023-02-03 13:00:00,141.12,141.22,140.63,140.77,343035.0,133.2615,133.356,132.7988,132.931,343035.0
2023-02-03 13:30:00,140.76,141.1,140.59,140.98,302579.0,132.9216,133.2427,132.7611,133.1293,302579.0
2023-02-03 14:00:00,140.99,141.14,140.82,140.89,338345.0,133.1388,133.2804,132.9782,133.0443,338345.0
2023-02-03 14:30:00,140.9,140.9,140.14,140.24,285610.0,133.0538,133.0538,132.3361,132.4305,285610.0
2023-02-03 15:00:00,140.25,141.09,140.07,140.68,642300.0,132.44,133.2332,132.27,132.846,642300.0
2023-02-03 15:30:00,140.68,141.06,140.25,141.02,1074298.0,132.846,133.2049,132.44,133.1671,1074298.0
2023-02-06 09:30:00,140.23,140.98,140.03,140.76,600168.0,132.4211,133.1293,132.2322,132.9216,600168.0
2023-02-06 10:00:00,140.78,140.87,140.29,140.67,305840.0,132.9405,133.0255,132.4778,132.8366,305840.0
2023-02-06 10:30:00,140.65,140.68,140.11,140.63,313687.0,132.8177,132.846,132.3078,132.7988,313687.0
2023-02-06 11:00:00,140.63,140.8,140.37,140.62,227792.0,132.7988,132.9594,132.5533,132.7894,227792.0
2023-02-06 11:30:00,140.62,140.69,140.26,140.47,173650.0,132.7894,132.8555,132.4494,132.6477,173650.0
2023-02-06 12:00:00,140.49,140.64,140.28,140.62,146196.0,132.6666,132.8083,132.4683,132.7894,146196.0
2023-02-06 12:30:00,140.64,141.16,140.6,140.96,232187.0,132.8083,133.2993,132.7705,133.1105,232187.0
2023-02-06 13:00:00,140.96,141.36,140.85,141.1,233006.0,133.1105,133.4882,133.0066,133.2427,233006.0
2023-02-06 13:30:00,141.1,141.39,140.92,141.36,849208.0,133.2427,133.5165,133.0727,133.4882,849208.0
2023-02-06 14:00:00,141.35,141.8,141.35,141.56,498006.0,133.4787,133.9037,133.4787,133.677,498006.0
2023-02-06 14:30:00,141.56,141.8,141.5,141.79,227324.0,133.677,133.9037,133.6204,133.8942,227324.0
2023-02-06 15:00:00,141.79,141.89,141.48,141.79,365722.0,133.8942,133.9887,133.6015,133.8942,365722.0
2023-02-06 15:30:00,141.8,142.24,141.71,141.92,1417961.0,133.9037,134.3192,133.8187,134.017,1417961.0
2023-02-07 09:30:00,141.38,142.22,141.18,142.15,544580.0,133.5071,134.3003,133.3182,134.2342,544580.0
2023-02-07 10:00:00,142.1,142.19,141.72,141.87,674486.0,134.187,134.272,133.8281,133.9698,674486.0
2023-02-07 10:30:00,141.89,142.25,141.63,142.17,396105.0,133.9887,134.3286,133.7431,134.2531,396105.0
2023-02-07 11:00:00,142.17,142.4,142.09,142.36,342484.0,134.2531,134.4703,134.1775,134.4325,342484.0
2023-02-07 11:30:00,142.36,143.16,142.33,143.14,483374.0,134.4325,135.1879,134.4042,135.1691,483374.0
2023-02-07 12:00:00,143.12,143.36,142.8,142.93,378321.0,135.1502,135.3768,134.848,134.9707,378321.0
2023-02-07 12:30:00,142.94,144.28,142.8,144.2,532206.0,134.9802,136.2456,134.848,136.17,532206.0
2023-02-07 13:00:00,144.22,144.34,142.73,142.75,412217.0,136.1889,136.3022,134.7819,134.8008,412217.0
2023-02-07 13:30:00,142.74,142.74,142.0,142.41,724605.0,134.7913,134.7913,134.0925,134.4797,724605.0
2023-02-07 14:00:00,142.4,143.28,142.36,143.14,384651.0,134.4703,135.3013,134.4325,135.1691,384651.0
2023-02-07 14:30:00,143.14,143.53,143.08,143.48,284410.0,135.1691,135.5373,135.1124,135.4901,284410.0
2023-02-07 15:00:00,143.5,143.8,143.18,143.72,666045.0,135.509,135.7923,135.2068,135.7168,666045.0
2023-02-07 15:30:00,143.73,144.09,143.47,143.67,1294185.0,135.7262,136.0662,135.4807,135.6695,1294185.0
2023-02-08 09:30:00,142.65,143.57,142.27,143.48,420489.0,134.7063,135.5751,134.3475,135.4901,420489.0
2023-02-08 10:00:00,143.47,144.04,143.36,143.58,467242.0,135.4807,136.0189,135.3768,135.5846,467242.0
2023-02-08 10:30:00,143.56,143.99,143.15,143.92,332724.0,135.5657,135.9717,135.1785,135.9056,332724.0
2023-02-08 11:00:00,143.94,144.0,143.3,143.48,305538.0,135.9245,135.9812,135.3201,135.4901,305538.0
2023-02-08 11:30:00,143.46,143.47,142.68,143.12,233839.0,135.4712,135.4807,134.7347,135.1502,233839.0
2023-02-08 12:00:00,143.12,143.42,142.97,143.31,173787.0,135.1502,135.4335,135.0085,135.3296,173787.0
2023-02-08 12:30:00,143.32,143.4,142.86,143.28,174112.0,135.339,135.4146,134.9046,135.3013,174112.0
2023-02-08 13:00:00,143.29,143.69,143.13,143.39,179319.0,135.3107,135.6884,135.1596,135.4051,179319.0
2023-02-08 13:30:00,143.39,143.48,143.17,143.29,157402.0,135.4051,135.4901,135.1974,135.3107,157402.0
2023-02-08 14:00:00,143.3,143.31,143.01,143.02,185624.0,135.3201,135.3296,135.0463,135.0557,185624.0
2023-02-08 14:30:00,143.0,143.05,142.53,143.01,262236.0,135.0369,135.0841,134.593,135.0463,262236.0
2023-02-08 15:00:00,143.01,143.1,142.62,142.87,281197.0,135.0463,135.1313,134.678,134.9141,281197.0
2023-02-08 15:30:00,142.87,143.01,142.54,142.64,710435.0,134.9141,135.0463,134.6025,134.6969,710435.0
2023-02-09 09:30:00,143.12,143.34,142.14,142.31,443025.0,135.1502,135.3579,134.2247,134.3853,443025.0
2023-02-09 10:00:00,142.32,142.68,141.98,142.02,222858.0,134.3947,134.7347,134.0737,134.1114,222858.0
2023-02-09 10:30:00,141.98,142.38,141.94,142.06,175432.0,134.0737,134.4514,134.0359,134.1492,175432.0
2023-02-09 11:00:00,142.05,142.07,141.63,141.98,180337.0,134.1398,134.1586,133.7431,134.0737,180337.0
2023-02-09 11:30:00,141.98,142.03,141.62,141.8,146097.0,134.0737,134.1209,133.7337,133.9037,146097.0
2023-02-09 12:00:00,141.79,142.09,141.72,141.8,145921.0,133.8942,134.1775,133.8281,133.9037,145921.0
2023-02-09 12:30:00,141.78,141.85,141.17,141.3,230050.0,133.8848,133.9509,133.3088,133.4315,230050.0
2023-02-09 13:00:00,141.3,141.43,141.02,141.07,140022.0,133.4315,133.5543,133.1671,133.2143,140022.0
2023-02-09 13:30:00,141.08,141.28,140.82,141.17,134186.0,133.2238,133.4126,132.9782,133.3088,134186.0
2023-02-09 14:00:00,141.16,141.23,140.79,140.82,153723.0,133.2993,133.3654,132.9499,132.9782,153723.0
2023-02-09 14:30:00,140.82,140.97,140.63,140.66,186634.0,132.9782,133.1199,132.7988,132.8272,186634.0
2023-02-09 15:00:00,140.65,140.65,140.12,140.15,217149.0,132.8177,132.8177,132.3172,132.3456,217149.0
2023-02-09 15:30:00,140.13,140.69,139.87,140.47,1056346.0,132.3267,132.8555,132.0811,132.6477,1056346.0
2023-02-10 09:30:00,139.78,139.97,138.59,139.19,524350.0,131.9962,132.1756,130.8724,131.439,524350.0
2023-02-10 10:00:00,139.22,139.94,138.73,139.94,340022.0,131.4673,132.1473,131.0046,132.1473,340022.0
2023-02-10 10:30:00,139.93,140.14,139.54,139.86,246065.0,132.1378,132.3361,131.7695,132.0717,246065.0
2023-02-10 11:00:00,139.88,140.64,139.86,140.43,313257.0,132.0906,132.8083,132.0717,132.61,313257.0
2023-02-10 11:30:00,140.42,140.59,140.14,140.28,203005.0,132.6005,132.7611,132.3361,132.4683,203005.0
2023-02-10 12:00:00,140.26,140.37,139.88,140.18,166564.0,132.4494,132.5533,132.0906,132.3739,166564.0
2023-02-10 12:30:00,140.2,140.54,140.12,140.51,161413.0,132.3928,132.7138,132.3172,132.6855,161413.0
2023-02-10 13:00:00,140.52,140.8,140.4,140.69,175714.0,132.695,132.9594,132.5816,132.8555,175714.0
2023-02-10 13:30:00,140.69,140.77,140.42,140.42,129718.0,132.8555,132.931,132.6005,132.6005,129718.0
2023-02-10 14:00:00,140.44,140.59,140.29,140.38,327889.0,132.6194,132.7611,132.4778,132.5627,327889.0
2023-02-10 14:30:00,140.39,140.78,140.28,140.69,189013.0,132.5722,132.9405,132.4683,132.8555,189013.0
2023-02-10 15:00:00,140.7,140.88,140.63,140.86,211495.0,132.8649,133.0349,132.7988,133.016,211495.0
2023-02-10 15:30:00,140.87,141.28,140.85,141.03,741747.0,133.0255,133.4126,133.0066,133.1766,741747.0
2023-02-13 09:30:00,141.3,142.09,140.74,142.03,419829.0,133.4315,134.1775,132.9027,134.1209,419829.0
2023-02-13 10:00:00,142.03,142.48,141.92,142.21,311149.0,134.1209,134.5458,134.017,134.2908,311149.0
2023-02-13 10:30:00,142.22,142.53,141.95,142.31,230498.0,134.3003,134.593,134.0453,134.3853,230498.0
2023-02-13 11:00:00,142.32,142.44,142.0,142.2,186291.0,134.3947,134.508,134.0925,134.2814,186291.0
2023-02-13 11:30:00,142.2,142.49,142.02,142.09,192284.0,134.2814,134.5553,134.1114,134.1775,192284.0
2023-02-13 12:00:00,142.08,142.37,142.03,142.28,131489.0,134.1681,134.4419,134.1209,134.3569,131489.0
2023-02-13 12:30:00,142.29,142.32,142.0,142.17,157274.0,134.3664,134.3947,134.0925,134.2531,157274.0
2023-02-13 13:00:00,142.17,142.27,142.11,142.23,140728.0,134.2531,134.3475,134.1964,134.3097,140728.0
2023-02-13 13:30:00,142.25,142.47,142.22,142.37,154934.0,134.3286,134.5364,134.3003,134.4419,154934.0
2023-02-13 14:00:00,142.37,142.41,142.15,142.16,210629.0,134.4419,134.4797,134.2342,134.2436,210629.0
2023-02-13 14:30:00,142.15,142.28,141.88,142.25,192670.0,134.2342,134.3569,133.9792,134.3286,192670.0
2023-02-13 15:00:00,142.25,142.53,142.17,142.37,292327.0,134.3286,134.593,134.2531,134.4419,292327.0
2023-02-13 15:30:00,142.38,142.73,142.3,142.63,858162.0,134.4514,134.7819,134.3758,134.6875,858162.0
2023-02-14 09:30:00,142.5,142.94,141.59,142.88,472759.0,134.5647,134.9802,133.7054,134.9235,472759.0
2023-02-14 10:00:00,142.91,143.63,142.8,143.02,485728.0,134.9519,135.6318,134.848,135.0557,485728.0
2023-02-14 10:30:00,143.04,143.18,142.15,142.22,448326.0,135.0746,135.2068,134.2342,134.3003,448326.0
2023-02-14 11:00:00,142.21,142.85,142.14,142.2,236837.0,134.2908,134.8952,134.2247,134.2814,236837.0
2023-02-14 11:30:00,142.21,142.23,141.63,141.9,247491.0,134.2908,134.3097,133.7431,133.9981,247491.0
2023-02-14 12:00:00,141.84,142.35,141.8,142.23,162084.0,133.9414,134.423,133.9037,134.3097,162084.0
2023-02-14 12:30:00,142.22,142.42,142.09,142.31,126160.0,134.3003,134.4891,134.1775,134.3853,126160.0
2023-02-14 13:00:00,142.31,142.97,142.26,142.5,231315.0,134.3853,135.0085,134.3381,134.5647,231315.0
2023-02-14 13:30:00,142.51,143.31,142.49,143.22,426188.0,134.5741,135.3296,134.5553,135.2446,426188.0
2023-02-14 14:00:00,143.24,143.67,143.1,143.56,534186.0,135.2635,135.6695,135.1313,135.5657,534186.0
2023-02-14 14:30:00,143.55,143.81,143.38,143.49,294703.0,135.5562,135.8017,135.3957,135.4996,294703.0
2023-02-14 15:00:00,143.49,143.59,143.13,143.41,303540.0,135.4996,135.594,135.1596,135.424,303540.0
2023-02-14 15:30:00,143.41,143.65,143.09,143.23,1134428.0,135.424,135.6507,135.1218,135.254,1134428.0
2023-02-15 09:30:00,141.61,142.77,141.3,142.74,501432.0,133.7243,134.8197,133.4315,134.7913,501432.0
2023-02-15 10:00:00,142.74,143.23,142.41,142.75,362363.0,134.7913,135.254,134.4797,134.8008,362363.0
2023-02-15 10:30:00,142.74,143.14,142.62,142.99,237187.0,134.7913,135.1691,134.678,135.0274,237187.0
2023-02-15 11:00:00,142.99,143.36,142.94,143.27,183149.0,135.0274,135.3768,134.9802,135.2918,183149.0
2023-02-15 11:30:00,143.28,143.43,143.0,143.22,243761.0,135.3013,135.4429,135.0369,135.2446,243761.0
2023-02-15 12:00:00,143.22,143.28,142.62,142.65,229771.0,135.2446,135.3013,134.678,134.7063,229771.0
2023-02-15 12:30:00,142.63,142.95,142.6,142.83,169847.0,134.6875,134.9896,134.6591,134.8763,169847.0
2023-02-15 13:00:00,142.84,143.18,142.76,143.1,141443.0,134.8858,135.2068,134.8102,135.1313,141443.0
2023-02-15 13:30:00,143.1,143.28,142.9,143.21,138607.0,135.1313,135.3013,134.9424,135.2352,138607.0
2023-02-15 14:00:00,143.22,143.3,143.05,143.3,149027.0,135.2446,135.3201,135.0841,135.3201,149027.0
2023-02-15 14:30:00,143.31,143.42,142.87,142.93,182188.0,135.3296,135.4335,134.9141,134.9707,182188.0
2023-02-15 15:00:00,142.93,143.34,142.91,143.26,204008.0,134.9707,135.3579,134.9519,135.2824,204008.0
2023-02-15 15:30:00,143.25,143.89,143.21,143.86,749634.0,135.2729,135.8773,135.2352,135.849,749634.0
2023-02-16 09:30:00,142.91,143.24,142.41,142.54,461529.0,134.9519,135.2635,134.4797,134.6025,461529.0
2023-02-16 10:00:00,142.51,143.39,142.36,143.01,492353.0,134.5741,135.4051,134.4325,135.0463,492353.0
2023-02-16 10:30:00,143.0,143.24,142.58,142.97,395232.0,135.0369,135.2635,134.6402,135.0085,395232.0
2023-02-16 11:00:00,142.99,143.14,142.35,142.66,288761.0,135.0274,135.1691,134.423,134.7158,288761.0
2023-02-16 11:30:00,142.67,142.76,142.28,142.47,184119.0,134.7252,134.8102,134.3569,134.5364,184119.0
2023-02-16 12:00:00,142.5,142.83,142.28,142.68,192642.0,134.5647,134.8763,134.3569,134.7347,192642.0
2023-02-16 12:30:00,142.69,142.98,142.65,142.81,123707.0,134.7441,135.018,134.7063,134.8574,123707.0
2023-02-16 13:00:00,142.84,142.89,142.4,142.49,144320.0,134.8858,134.933,134.4703,134.5553,144320.0
2023-02-16 13:30:00,142.49,142.68,142.44,142.66,151227.0,134.5553,134.7347,134.508,134.7158,151227.0
2023-02-16 14:00:00,142.68,142.95,142.66,142.85,246430.0,134.7347,134.9896,134.7158,134.8952,246430.0
2023-02-16 14:30:00,142.84,142.86,142.57,142.69,216833.0,134.8858,134.9046,134.6308,134.7441,216833.0
2023-02-16 15:00:00,142.69,142.72,141.91,141.99,417961.0,134.7441,134.7724,134.0075,134.0831,417961.0
2023-02-16 15:30:00,141.97,142.08,141.67,141.82,1112641.0,134.0642,134.1681,133.7809,133.9226,1112641.0
2023-02-17 09:30:00,140.98,141.12,140.07,140.54,709053.0,133.1293,133.2615,132.27,132.7138,709053.0
2023-02-17 10:00:00,140.53,141.3,140.52,141.12,314902.0,132.7044,133.4315,132.695,133.2615,314902.0
2023-02-17 10:30:00,141.11,141.44,141.0,141.03,260198.0,133.2521,133.5637,133.1482,133.1766,260198.0
2023-02-17 11:00:00,141.01,141.34,140.86,141.28,172028.0,133.1577,133.4693,133.016,133.4126,172028.0
2023-02-17 11:30:00,141.27,141.86,141.13,141.44,241167.0,133.4032,133.9603,133.271,133.5637,241167.0
2023-02-17 12:00:00,141.45,141.9,141.41,141.86,169517.0,133.5732,133.9981,133.5354,133.9603,169517.0
2023-02-17 12:30:00,141.84,141.84,141.38,141.48,148964.0,133.9414,133.9414,133.5071,133.6015,148964.0
2023-02-17 13:00:00,141.46,141.74,141.32,141.45,150687.0,133.5826,133.847,133.4504,133.5732,150687.0
2023-02-17 13:30:00,141.45,141.78,141.26,141.59,189091.0,133.5732,133.8848,133.3937,133.7054,189091.0
2023-02-17 14:00:00,141.59,142.15,141.59,142.09,238713.0,133.7054,134.2342,133.7054,134.1775,238713.0
2023-02-17 14:30:00,142.1,142.75,142.1,142.73,323594.0,134.187,134.8008,134.187,134.7819,323594.0
2023-02-17 15:00:00,142.74,142.83,142.45,142.51,280851.0,134.7913,134.8763,134.5175,134.5741,280851.0
2023-02-17 15:30:00,142.5,142.77,142.21,142.25,1058277.0,134.5647,134.8197,134.2908,134.3286,1058277.0
2023-02-21 09:30:00,140.69,141.34,140.14,140.22,657178.0,132.8555,133.4693,132.3361,132.4117,657178.0
2023-02-21 10:00:00,140.21,140.51,139.98,140.09,363004.0,132.4022,132.6855,132.185,132.2889,363004.0
2023-02-21 10:30:00,140.07,140.2,139.43,139.69,414759.0,132.27,132.3928,131.6657,131.9112,414759.0
2023-02-21 11:00:00,139.69,139.82,139.16,139.35,269590.0,131.9112,132.0339,131.4107,131.5901,269590.0
2023-02-21 11:30:00,139.35,139.83,139.21,139.5,293315.0,131.5901,132.0434,131.4579,131.7318,293315.0
2023-02-21 12:00:00,139.49,139.93,139.44,139.59,175373.0,131.7223,132.1378,131.6751,131.8167,175373.0
2023-02-21 12:30:00,139.59,140.02,139.5,139.75,284373.0,131.8167,132.2228,131.7318,131.9678,284373.0
2023-02-21 13:00:00,139.75,139.84,139.28,139.32,228761.0,131.9678,132.0528,131.524,131.5618,228761.0
2023-02-21 13:30:00,139.32,139.4,139.02,139.09,203804.0,131.5618,131.6373,131.2785,131.3446,203804.0
2023-02-21 14:00:00,139.09,139.17,138.75,138.94,222079.0,131.3446,131.4201,131.0235,131.2029,222079.0
2023-02-21 14:30:00,138.95,139.45,138.92,139.0,374621.0,131.2124,131.6845,131.1841,131.2596,374621.0
2023-02-21 15:00:00,139.0,139.32,138.93,139.31,381549.0,131.2596,131.5618,131.1935,131.5523,381549.0
2023-02-21 15:30:00,139.32,139.89,139.32,139.65,1059767.0,131.5618,132.1,131.5618,131.8734,1059767.0
2023-02-22 09:30:00,138.92,139.43,138.45,139.12,647395.0,131.1841,131.6657,130.7402,131.3729,647395.0
2023-02-22 10:00:00,139.11,139.21,138.77,138.84,293242.0,131.3635,131.4579,131.0424,131.1085,293242.0
2023-02-22 10:30:00,138.82,139.08,138.4,138.94,286555.0,131.0896,131.3351,130.693,131.2029,286555.0
2023-02-22 11:00:00,138.95,139.11,138.83,139.07,209539.0,131.2124,131.3635,131.0991,131.3257,209539.0
2023-02-22 11:30:00,139.08,139.25,138.98,139.02,234604.0,131.3351,131.4957,131.2407,131.2785,234604.0
2023-02-22 12:00:00,139.0,139.3,138.9,139.1,227300.0,131.2596,131.5429,131.1652,131.354,227300.0
2023-02-22 12:30:00,139.08,139.29,138.99,139.0,227285.0,131.3351,131.5334,131.2502,131.2596,227285.0
2023-02-22 13:00:00,139.01,139.18,138.92,139.09,181549.0,131.269,131.4296,131.1841,131.3446,181549.0
2023-02-22 13:30:00,139.09,139.16,138.9,138.95,213890.0,131.3446,131.4107,131.1652,131.2124,213890.0
2023-02-22 14:00:00,138.96,139.18,138.36,138.58,573945.0,131.2218,131.4296,130.6552,130.863,573945.0
2023-02-22 14:30:00,138.57,138.61,137.88,137.91,380073.0,130.8535,130.8913,130.202,130.2303,380073.0
2023-02-22 15:00:00,137.89,138.02,137.43,137.74,563405.0,130.2114,130.3342,129.777,130.0698,563405.0
2023-02-22 15:30:00,137.75,138.65,137.62,138.56,1380694.0,130.0792,130.9291,129.9564,130.8441,1380694.0
2023-02-23 09:30:00,138.73,140.17,138.66,139.76,520632.0,131.0046,132.3644,130.9385,131.9773,520632.0
2023-02-23 10:00:00,139.79,139.98,139.2,139.8,321105.0,132.0056,132.185,131.4485,132.015,321105.0
2023-02-23 10:30:00,139.8,139.83,138.67,139.0,288798.0,132.015,132.0434,130.948,131.2596,288798.0
2023-02-23 11:00:00,139.0,139.37,138.63,138.71,294842.0,131.2596,131.609,130.9102,130.9857,294842.0
2023-02-23 11:30:00,138.7,138.81,138.03,138.12,222199.0,130.9763,131.0802,130.3436,130.4286,222199.0
2023-02-23 12:00:00,138.11,138.3,137.94,138.16,218965.0,130.4192,130.5986,130.2586,130.4664,218965.0
2023-02-23 12:30:00,138.15,138.54,138.05,138.51,227665.0,130.4569,130.8252,130.3625,130.7969,227665.0
2023-02-23 13:00:00,138.52,138.74,138.27,138.7,242888.0,130.8063,131.0141,130.5702,130.9763,242888.0
2023-02-23 13:30:00,138.71,138.98,138.52,138.92,254583.0,130.9857,131.2407,130.8063,131.1841,254583.0
2023-02-23 14:00:00,138.91,139.3,138.81,139.23,261267.0,131.1746,131.5429,131.0802,131.4768,261267.0
2023-02-23 14:30:00,139.24,139.44,139.15,139.38,201285.0,131.4862,131.6751,131.4012,131.6184,201285.0
2023-02-23 15:00:00,139.39,140.0,139.38,139.97,311221.0,131.6279,132.2039,131.6184,132.1756,311221.0
2023-02-23 15:30:00,139.99,140.0,139.45,139.69,1089301.0,132.1945,132.2039,131.6845,131.9112,1089301.0
2023-02-24 09:30:00,139.11,140.14,138.93,139.6,678937.0,131.3635,132.3361,131.1935,131.8262,678937.0
2023-02-24 10:00:00,139.58,140.47,139.38,139.82,543062.0,131.8073,132.6477,131.6184,132.0339,543062.0
2023-02-24 10:30:00,139.81,139.9,139.36,139.7,339027.0,132.0245,132.1095,131.5995,131.9206,339027.0
2023-02-24 11:00:00,139.71,140.44,139.69,140.26,338379.0,131.9301,132.6194,131.9112,132.4494,338379.0
2023-02-24 11:30:00,140.28,141.04,140.12,140.75,408731.0,132.4683,133.186,132.3172,132.9121,408731.0
2023-02-24 12:00:00,140.76,140.96,140.47,140.91,353802.0,132.9216,133.1105,132.6477,133.0632,353802.0
2023-02-24 12:30:00,140.92,141.03,140.43,140.58,226663.0,133.0727,133.1766,132.61,132.7516,226663.0
2023-02-24 13:00:00,140.58,140.82,140.43,140.68,194365.0,132.7516,132.9782,132.61,132.846,194365.0
2023-02-24 13:30:00,140.67,140.99,140.49,140.88,288379.0,132.8366,133.1388,132.6666,133.0349,288379.0
2023-02-24 14:00:00,140.89,141.1,140.59,140.75,446349.0,133.0443,133.2427,132.7611,132.9121,446349.0
2023-02-24 14:30:00,140.76,140.97,140.51,140.87,449371.0,132.9216,133.1199,132.6855,133.0255,449371.0
2023-02-24 15:00:00,140.89,141.36,140.8,141.15,444930.0,133.0443,133.4882,132.9594,133.2899,444930.0
2023-02-24 15:30:00,141.16,141.22,140.58,140.88,974853.0,133.2993,133.356,132.7516,133.0349,974853.0
2023-02-27 09:30:00,142.11,142.64,141.72,142.59,825382.0,134.1964,134.6969,133.8281,134.6497,825382.0
2023-02-27 10:00:00,142.56,143.3,142.35,143.25,592899.0,134.6214,135.3201,134.423,135.2729,592899.0
2023-02-27 10:30:00,143.25,143.31,142.48,142.7,403862.0,135.2729,135.3296,134.5458,134.7536,403862.0
2023-02-27 11:00:00,142.7,143.03,142.44,142.59,433900.0,134.7536,135.0652,134.508,134.6497,433900.0
2023-02-27 11:30:00,142.6,142.68,142.32,142.66,317971.0,134.6591,134.7347,134.3947,134.7158,317971.0
2023-02-27 12:00:00,142.68,142.79,142.44,142.72,348737.0,134.7347,134.8385,134.508,134.7724,348737.0
2023-02-27 12:30:00,142.72,142.98,142.68,142.73,234893.0,134.7724,135.018,134.7347,134.7819,234893.0
2023-02-27 13:00:00,142.76,142.93,142.68,142.89,263502.0,134.8102,134.9707,134.7347,134.933,263502.0
2023-02-27 13:30:00,142.89,143.16,142.85,143.12,331671.0,134.933,135.1879,134.8952,135.1502,331671.0
2023-02-27 14:00:00,143.12,143.28,142.63,142.69,452880.0,135.1502,135.3013,134.6875,134.7441,452880.0
2023-02-27 14:30:00,142.67,142.76,142.4,142.54,297027.0,134.7252,134.8102,134.4703,134.6025,297027.0
2023-02-27 15:00:00,142.53,142.57,142.2,142.47,387467.0,134.593,134.6308,134.2814,134.5364,387467.0
2023-02-27 15:30:00,142.46,142.46,142.05,142.19,1168896.0,134.5269,134.5269,134.1398,134.272,1168896.0
2023-02-28 09:30:00,142.97,143.02,142.15,142.62,701243.0,135.0085,135.0557,134.2342,134.678,701243.0
2023-02-28 10:00:00,142.63,142.9,141.9,142.3,639380.0,134.6875,134.9424,133.9981,134.3758,639380.0
2023-02-28 10:30:00,142.31,142.66,142.24,142.53,374472.0,134.3853,134.7158,134.3192,134.593,374472.0
2023-02-28 11:00:00,142.53,143.02,142.47,142.75,412482.0,134.593,135.0557,134.5364,134.8008,412482.0
2023-02-28 11:30:00,142.76,142.98,142.61,142.71,351236.0,134.8102,135.018,134.6686,134.763,351236.0
2023-02-28 12:00:00,142.72,142.93,142.66,142.81,227512.0,134.7724,134.9707,134.7158,134.8574,227512.0
2023-02-28 12:30:00,142.81,143.06,142.56,143.0,310001.0,134.8574,135.0935,134.6214,135.0369,310001.0
2023-02-28 13:00:00,143.0,143.15,142.93,143.11,227705.0,135.0369,135.1785,134.9707,135.1407,227705.0
2023-02-28 13:30:00,143.13,143.25,142.96,143.23,184061.0,135.1596,135.2729,134.9991,135.254,184061.0
2023-02-28 14:00:00,143.24,143.38,143.02,143.18,273813.0,135.2635,135.3957,135.0557,135.2068,273813.0
2023-02-28 14:30:00,143.19,143.37,143.0,143.36,313702.0,135.2163,135.3862,135.0369,135.3768,313702.0
2023-02-28 15:00:00,143.36,143.62,143.21,143.47,417701.0,135.3768,135.6223,135.2352,135.4807,417701.0
2023-02-28 15:30:00,143.47,143.76,143.19,143.27,1515396.0,135.4807,135.7545,135.2163,135.2918,1515396.0
2023-03-01 09:30:00,142.1,143.1,141.8,142.54,899356.0,134.187,135.1313,133.9037,134.6025,899356.0
2023-03-01 10:00:00,142.57,143.15,142.16,143.08,431433.0,134.6308,135.1785,134.2436,135.1124,431433.0
2023-03-01 10:30:00,143.08,143.46,142.74,143.36,322682.0,135.1124,135.4712,134.7913,135.3768,322682.0
2023-03-01 11:00:00,143.39,143.41,142.28,142.8,416999.0,135.4051,135.424,134.3569,134.848,416999.0
2023-03-01 11:30:00,142.82,143.26,142.81,143.02,268131.0,134.8669,135.2824,134.8574,135.0557,268131.0
2023-03-01 12:00:00,143.05,143.22,142.91,143.06,199887.0,135.0841,135.2446,134.9519,135.0935,199887.0
2023-03-01 12:30:00,143.06,143.36,143.02,143.14,161878.0,135.0935,135.3768,135.0557,135.1691,161878.0
2023-03-01 13:00:00,143.13,143.14,142.75,142.76,179050.0,135.1596,135.1691,134.8008,134.8102,179050.0
2023-03-01 13:30:00,142.75,142.82,142.37,142.42,231977.0,134.8008,134.8669,134.4419,134.4891,231977.0
2023-03-01 14:00:00,142.42,142.53,142.27,142.3,253036.0,134.4891,134.593,134.3475,134.3758,253036.0
2023-03-01 14:30:00,142.28,142.35,142.13,142.21,178404.0,134.3569,134.423,134.2153,134.2908,178404.0
2023-03-01 15:00:00,142.22,142.49,142.19,142.29,281442.0,134.3003,134.5553,134.272,134.3664,281442.0
2023-03-01 15:30:00,142.29,142.64,142.23,142.56,689410.0,134.3664,134.6969,134.3097,134.6214,689410.0
2023-03-02 09:30:00,142.24,142.43,139.54,139.75,1003714.0,134.3192,134.4986,131.7695,131.9678,1003714.0
2023-03-02 10:00:00,139.75,140.46,139.67,139.99,490437.0,131.9678,132.6383,131.8923,132.1945,490437.0
2023-03-02 10:30:00,140.0,140.39,139.82,140.24,381989.0,132.2039,132.5722,132.0339,132.4305,381989.0
2023-03-02 11:00:00,140.24,140.64,140.18,140.48,511494.0,132.4305,132.8083,132.3739,132.6572,511494.0
2023-03-02 11:30:00,140.48,140.75,140.13,140.16,305398.0,132.6572,132.9121,132.3267,132.355,305398.0
2023-03-02 12:00:00,140.16,140.22,139.88,140.02,349559.0,132.355,132.4117,132.0906,132.2228,349559.0
2023-03-02 12:30:00,140.02,140.35,139.99,140.25,312346.0,132.2228,132.5344,132.1945,132.44,312346.0
2023-03-02 13:00:00,140.25,140.39,140.09,140.24,229928.0,132.44,132.5722,132.2889,132.4305,229928.0
2023-03-02 13:30:00,140.24,140.97,140.24,140.84,318530.0,132.4305,133.1199,132.4305,132.9971,318530.0
2023-03-02 14:00:00,140.85,141.12,140.49,140.8,295186.0,133.0066,133.2615,132.6666,132.9594,295186.0
2023-03-02 14:30:00,140.81,141.0,140.62,140.97,228124.0,132.9688,133.1482,132.7894,133.1199,228124.0
2023-03-02 15:00:00,140.99,141.38,140.81,141.27,341123.0,133.1388,133.5071,132.9688,133.4032,341123.0
2023-03-02 15:30:00,141.28,141.46,140.87,141.09,1075525.0,133.4126,133.5826,133.0255,133.2332,1075525.0
2023-03-03 09:30:00,141.51,141.98,141.08,141.74,608910.0,133.6298,134.0737,133.2238,133.847,608910.0
2023-03-03 10:00:00,141.73,142.17,141.16,142.14,391790.0,133.8376,134.2531,133.2993,134.2247,391790.0
2023-03-03 10:30:00,142.15,142.17,141.87,142.06,389724.0,134.2342,134.2531,133.9698,134.1492,389724.0
2023-03-03 11:00:00,142.07,142.26,141.95,142.18,577570.0,134.1586,134.3381,134.0453,134.2625,577570.0
2023-03-03 11:30:00,142.18,142.48,142.15,142.46,439822.0,134.2625,134.5458,134.2342,134.5269,439822.0
2023-03-03 12:00:00,142.48,142.63,142.26,142.28,227103.0,134.5458,134.6875,134.3381,134.3569,227103.0
2023-03-03 12:30:00,142.28,142.75,142.24,142.74,256530.0,134.3569,134.8008,134.3192,134.7913,256530.0
2023-03-03 13:00:00,142.74,142.85,142.57,142.68,169014.0,134.7913,134.8952,134.6308,134.7347,169014.0
2023-03-03 13:30:00,142.69,142.71,142.4,142.41,193098.0,134.7441,134.763,134.4703,134.4797,193098.0
2023-03-03 14:00:00,142.42,142.95,142.4,142.93,276781.0,134.4891,134.9896,134.4703,134.9707,276781.0
2023-03-03 14:30:00,142.93,143.08,142.79,143.07,277558.0,134.9707,135.1124,134.8385,135.103,277558.0
2023-03-03 15:00:00,143.08,143.46,143.05,143.44,565500.0,135.1124,135.4712,135.0841,135.4523,565500.0
2023-03-03 15:30:00,143.44,143.74,143.24,143.68,1073663.0,135.4523,135.7356,135.2635,135.679,1073663.0
2023-03-06 09:30:00,143.44,143.88,143.33,143.52,681070.0,135.4523,135.8678,135.3485,135.5279,681070.0
2023-03-06 10:00:00,143.53,144.04,143.4,143.66,575116.0,135.5373,136.0189,135.4146,135.6601,575116.0
2023-03-06 10:30:00,143.65,143.99,143.59,143.82,348881.0,135.6507,135.9717,135.594,135.8112,348881.0
2023-03-06 11:00:00,143.84,143.99,143.56,143.62,354540.0,135.8301,135.9717,135.5657,135.6223,354540.0
2023-03-06 11:30:00,143.63,143.78,143.55,143.64,246784.0,135.6318,135.7734,135.5562,135.6412,246784.0
2023-03-06 12:00:00,143.64,143.96,143.6,143.73,243779.0,135.6412,135.9434,135.6034,135.7262,243779.0
2023-03-06 12:30:00,143.74,143.81,143.33,143.35,307172.0,135.7356,135.8017,135.3485,135.3674,307172.0
2023-03-06 13:00:00,143.35,143.47,143.03,143.22,247926.0,135.3674,135.4807,135.0652,135.2446,247926.0
2023-03-06 13:30:00,143.21,143.27,142.66,142.87,301927.0,135.2352,135.2918,134.7158,134.9141,301927.0
2023-03-06 14:00:00,142.87,143.1,142.83,142.95,262977.0,134.9141,135.1313,134.8763,134.9896,262977.0
2023-03-06 14:30:00,142.96,143.12,142.76,142.94,318388.0,134.9991,135.1502,134.8102,134.9802,318388.0
2023-03-06 15:00:00,142.95,143.18,142.87,143.03,358661.0,134.9896,135.2068,134.9141,135.0652,358661.0
2023-03-06 15:30:00,143.02,143.12,142.8,142.82,884820.0,135.0557,135.1502,134.848,134.8669,884820.0
2023-03-07 09:30:00,142.01,142.31,141.46,141.89,711382.0,134.102,134.3853,133.5826,133.9887,711382.0
2023-03-07 10:00:00,141.89,141.98,140.56,141.16,786518.0,133.9887,134.0737,132.7327,133.2993,786518.0
2023-03-07 10:30:00,141.13,141.54,140.02,140.08,571371.0,133.271,133.6582,132.2228,132.2795,571371.0
2023-03-07 11:00:00,140.1,140.4,139.74,139.81,436664.0,132.2983,132.5816,131.9584,132.0245,436664.0
2023-03-07 11:30:00,139.81,139.92,139.33,139.38,422093.0,132.0245,132.1284,131.5712,131.6184,422093.0
2023-03-07 12:00:00,139.38,140.25,139.17,139.76,501932.0,131.6184,132.44,131.4201,131.9773,501932.0
2023-03-07 12:30:00,139.76,139.88,139.33,139.33,270648.0,131.9773,132.0906,131.5712,131.5712,270648.0
2023-03-07 13:00:00,139.32,139.35,138.66,138.7,399977.0,131.5618,131.5901,130.9385,130.9763,399977.0
2023-03-07 13:30:00,138.69,138.76,137.81,138.12,538507.0,130.9669,131.033,130.1359,130.4286,538507.0
2023-03-07 14:00:00,138.11,138.44,138.1,138.42,454852.0,130.4192,130.7308,130.4097,130.7119,454852.0
2023-03-07 14:30:00,138.42,138.63,138.37,138.49,373099.0,130.7119,130.9102,130.6647,130.778,373099.0
2023-03-07 15:00:00,138.48,138.95,138.47,138.83,472216.0,130.7686,131.2124,130.7591,131.0991,472216.0
2023-03-07 15:30:00,138.83,139.25,138.54,138.63,1332190.0,131.0991,131.4957,130.8252,130.9102,1332190.0
2023-03-08 09:30:00,138.0,138.59,137.55,138.52,842195.0,130.3153,130.8724,129.8903,130.8063,842195.0
2023-03-08 10:00:00,138.5,138.51,137.61,137.95,593765.0,130.7874,130.7969,129.947,130.2681,593765.0
2023-03-08 10:30:00,137.95,138.49,137.72,137.85,523685.0,130.2681,130.778,130.0509,130.1736,523685.0
2023-03-08 11:00:00,137.88,138.32,137.88,138.29,378813.0,130.202,130.6175,130.202,130.5891,378813.0
2023-03-08 11:30:00,138.32,138.34,137.72,137.78,523098.0,130.6175,130.6363,130.0509,130.1075,523098.0
2023-03-08 12:00:00,137.78,137.83,137.22,137.42,372988.0,130.1075,130.1547,129.5787,129.7676,372988.0
2023-03-08 12:30:00,137.41,137.71,137.26,137.49,251897.0,129.7581,130.0414,129.6165,129.8337,251897.0
2023-03-08 13:00:00,137.49,137.58,137.29,137.38,249375.0,129.8337,129.9187,129.6448,129.7298,249375.0
2023-03-08 13:30:00,137.36,137.62,137.26,137.44,313062.0,129.7109,129.9564,129.6165,129.7865,313062.0
2023-03-08 14:00:00,137.44,137.57,137.14,137.47,434273.0,129.7865,129.9092,129.5032,129.8148,434273.0
2023-03-08 14:30:00,137.47,137.61,137.08,137.17,406077.0,129.8148,129.947,129.4465,129.5315,406077.0
2023-03-08 15:00:00,137.17,137.21,136.88,137.18,533661.0,129.5315,129.5693,129.2577,129.5409,533661.0
2023-03-08 15:30:00,137.18,137.86,137.09,137.79,977086.0,129.5409,130.1831,129.456,130.117,977086.0
2023-03-09 09:30:00,136.45,137.35,135.55,135.55,1243685.0,128.8516,129.7015,128.0017,128.0017,1243685.0
2023-03-09 10:00:00,135.55,135.67,134.49,134.98,1446653.0,128.0017,128.115,127.0007,127.4635,1446653.0
2023-03-09 10:30:00,134.98,135.39,134.68,134.75,708471.0,127.4635,127.8506,127.1802,127.2463,708471.0
2023-03-09 11:00:00,134.75,134.78,133.52,133.52,953544.0,127.2463,127.2746,126.0848,126.0848,953544.0
2023-03-09 11:30:00,133.54,133.65,132.79,132.87,1237820.0,126.1036,126.2075,125.3954,125.471,1237820.0
2023-03-09 12:00:00,132.86,132.99,132.03,132.11,1253380.0,125.4615,125.5843,124.6777,124.7533,1253380.0
2023-03-09 12:30:00,132.1,132.35,131.07,131.07,1477727.0,124.7438,124.9799,123.7712,123.7712,1477727.0
2023-03-09 13:00:00,131.07,131.24,130.47,130.96,1256498.0,123.7712,123.9317,123.2046,123.6673,1256498.0
2023-03-09 13:30:00,130.95,131.03,130.02,130.36,1249339.0,123.6579,123.7334,122.7797,123.1007,1249339.0
2023-03-09 14:00:00,130.37,131.13,130.11,131.03,1511625.0,123.1102,123.8278,122.8646,123.7334,1511625.0
2023-03-09 14:30:00,131.02,131.17,130.32,130.37,1031992.0,123.724,123.8656,123.063,123.1102,1031992.0
2023-03-09 15:00:00,130.36,130.49,129.21,129.81,1404306.0,123.1007,123.2235,122.0148,122.5814,1404306.0
2023-03-09 15:30:00,129.8,130.65,129.71,130.3,2972413.0,122.5719,123.3746,122.4869,123.0441,2972413.0
2023-03-10 09:30:00,128.96,131.98,127.82,131.78,4927421.0,121.7787,124.6305,120.7022,124.4417,4927421.0
2023-03-10 10:00:00,131.79,133.44,131.1,132.37,2979159.0,124.4511,126.0092,123.7995,124.9988,2979159.0
2023-03-10 10:30:00,132.37,133.43,130.89,133.21,1959320.0,124.9988,125.9998,123.6012,125.792,1959320.0
2023-03-10 11:00:00,133.2,134.81,133.1,134.67,2317951.0,125.7826,127.3029,125.6881,127.1707,2317951.0
2023-03-10 11:30:00,134.67,135.26,133.4,133.54,2532288.0,127.1707,127.7279,125.9714,126.1036,2532288.0
2023-03-10 12:00:00,133.55,133.71,132.23,132.67,1586455.0,126.1131,126.2642,124.8666,125.2821,1586455.0
2023-03-10 12:30:00,132.68,133.75,132.68,133.53,1046515.0,125.2915,126.3019,125.2915,126.0942,1046515.0
2023-03-10 13:00:00,133.55,133.78,131.87,131.98,1082287.0,126.1131,126.3303,124.5266,124.6305,1082287.0
2023-03-10 13:30:00,131.97,132.17,131.26,131.86,905410.0,124.6211,124.8099,123.9506,124.5172,905410.0
2023-03-10 14:00:00,131.88,133.73,131.81,133.52,1483056.0,124.5361,126.2831,124.47,126.0848,1483056.0
2023-03-10 14:30:00,133.51,134.29,132.92,133.32,1578426.0,126.0753,126.8119,125.5182,125.8959,1578426.0
2023-03-10 15:00:00,133.3,133.91,132.94,133.63,1236931.0,125.877,126.453,125.5371,126.1886,1236931.0
2023-03-10 15:30:00,133.63,134.0,132.94,133.66,3158690.0,126.1886,126.538,125.5371,126.217,3158690.0
2023-03-13 09:30:00,131.21,132.92,129.41,132.32,6899657.0,123.9034,125.5182,122.2036,124.9516,6899657.0
2023-03-13 10:00:00,132.34,133.88,131.61,131.72,3733605.0,124.9705,126.4247,124.2811,124.385,3733605.0
2023-03-13 10:30:00,131.75,133.15,130.59,132.42,3106880.0,124.4133,125.7354,123.3179,125.046,3106880.0
2023-03-13 11:00:00,132.42,133.13,131.24,132.12,3546655.0,125.046,125.7165,123.9317,124.7627,3546655.0
2023-03-13 11:30:00,132.13,132.27,131.02,132.06,2156102.0,124.7722,124.9044,123.724,124.7061,2156102.0
2023-03-13 12:00:00,132.1,132.92,131.27,132.18,1263133.0,124.7438,125.5182,123.9601,124.8194,1263133.0
2023-03-13 12:30:00,132.16,132.74,131.27,131.54,1359670.0,124.8005,125.3482,123.9601,124.215,1359670.0
2023-03-13 13:00:00,131.54,132.05,131.1,131.73,1357227.0,124.215,124.6966,123.7995,124.3944,1357227.0
2023-03-13 13:30:00,131.71,132.1,131.12,131.81,981213.0,124.3756,124.7438,123.8184,124.47,981213.0
2023-03-13 14:00:00,131.82,132.67,131.65,132.16,1389575.0,124.4794,125.2821,124.3189,124.8005,1389575.0
2023-03-13 14:30:00,132.17,132.47,131.79,132.26,1311664.0,124.8099,125.0932,124.4511,124.8949,1311664.0
2023-03-13 15:00:00,132.25,132.65,131.4,131.69,1515930.0,124.8855,125.2632,124.0828,124.3567,1515930.0
2023-03-13 15:30:00,131.7,132.0,130.67,131.25,2735515.0,124.3661,124.6494,123.3935,123.9412,2735515.0
2023-03-14 09:30:00,135.28,135.53,131.61,133.16,4270400.0,127.7467,127.9828,124.2811,125.7448,4270400.0
2023-03-14 10:00:00,133.18,133.61,132.08,132.86,1961984.0,125.7637,126.1697,124.7249,125.4615,1961984.0
2023-03-14 10:30:00,132.86,133.32,132.33,132.4,1692214.0,125.4615,125.8959,124.961,125.0271,1692214.0
2023-03-14 11:00:00,132.41,132.95,132.13,132.53,1054735.0,125.0366,125.5465,124.7722,125.1499,1054735.0
2023-03-14 11:30:00,132.5,133.46,132.43,132.54,1200692.0,125.1216,126.0281,125.0555,125.1593,1200692.0
2023-03-14 12:00:00,132.53,132.87,132.23,132.37,911714.0,125.1499,125.471,124.8666,124.9988,911714.0
2023-03-14 12:30:00,132.35,133.16,131.97,132.22,1040089.0,124.9799,125.7448,124.6211,124.8572,1040089.0
2023-03-14 13:00:00,132.22,132.33,131.29,131.97,1078923.0,124.8572,124.961,123.9789,124.6211,1078923.0
2023-03-14 13:30:00,131.95,132.58,131.78,132.49,1100080.0,124.6022,125.1971,124.4417,125.1121,1100080.0
2023-03-14 14:00:00,132.5,132.84,132.17,132.68,902213.0,125.1216,125.4426,124.8099,125.2915,902213.0
2023-03-14 14:30:00,132.67,133.97,132.61,133.51,1246895.0,125.2821,126.5097,125.2254,126.0753,1246895.0
2023-03-14 15:00:00,133.52,133.88,132.89,133.44,1180032.0,126.0848,126.4247,125.4898,126.0092,1180032.0
2023-03-14 15:30:00,133.42,135.23,133.34,134.6,3106414.0,125.9903,127.6995,125.9148,127.1046,3106414.0
2023-03-15 09:30:00,130.89,130.99,128.78,129.35,3498364.0,123.6012,123.6956,121.6087,122.147,3498364.0
2023-03-15 10:00:00,129.34,130.29,128.66,128.84,2285717.0,122.1375,123.0346,121.4954,121.6654,2285717.0
2023-03-15 10:30:00,128.84,129.09,127.65,128.27,2068522.0,121.6654,121.9014,120.5416,121.1271,2068522.0
2023-03-15 11:00:00,128.27,128.96,128.08,128.46,1488711.0,121.1271,121.7787,120.9477,121.3065,1488711.0
2023-03-15 11:30:00,128.49,128.84,128.01,128.48,1069704.0,121.3349,121.6654,120.8816,121.3254,1069704.0
2023-03-15 12:00:00,128.54,128.87,127.78,128.0,1084037.0,121.3821,121.6937,120.6644,120.8721,1084037.0
2023-03-15 12:30:00,127.98,128.01,126.99,127.11,1211576.0,120.8533,120.8816,119.9184,120.0317,1211576.0
2023-03-15 13:00:00,127.11,128.3,126.73,127.89,1636918.0,120.0317,121.1554,119.6729,120.7683,1636918.0
2023-03-15 13:30:00,127.88,128.2,127.47,127.97,941533.0,120.7588,121.061,120.3717,120.8438,941533.0
2023-03-15 14:00:00,127.97,129.29,127.5,128.64,1297813.0,120.8438,122.0903,120.4,121.4765,1297813.0
2023-03-15 14:30:00,128.68,129.22,128.34,128.5,1755273.0,121.5143,122.0242,121.1932,121.3443,1755273.0
2023-03-15 15:00:00,128.48,128.78,127.59,128.65,1776318.0,121.3254,121.6087,120.485,121.486,1776318.0
2023-03-15 15:30:00,128.66,128.68,127.57,128.3,3634614.0,121.4954,121.5143,120.4661,121.1554,3634614.0
2023-03-16 09:30:00,128.01,128.18,126.69,127.78,1918630.0,120.8816,121.0421,119.6351,120.6644,1918630.0
2023-03-16 10:00:00,127.78,127.81,126.02,126.92,1418778.0,120.6644,120.6927,119.0024,119.8523,1418778.0
2023-03-16 10:30:00,126.92,129.4,126.71,128.85,1856141.0,119.8523,122.1942,119.654,121.6748,1856141.0
2023-03-16 11:00:00,128.85,129.75,128.25,129.62,1121680.0,121.6748,122.5247,121.1082,122.4019,1121680.0
2023-03-16 11:30:00,129.65,130.39,129.17,130.35,977969.0,122.4303,123.1291,121.977,123.0913,977969.0
2023-03-16 12:00:00,130.35,130.59,129.75,130.44,1073422.0,123.0913,123.3179,122.5247,123.1763,1073422.0
2023-03-16 12:30:00,130.46,131.78,130.21,131.41,1094909.0,123.1952,124.4417,122.9591,124.0923,1094909.0
2023-03-16 13:00:00,131.43,131.95,130.84,131.22,1265616.0,124.1111,124.6022,123.554,123.9128,1265616.0
2023-03-16 13:30:00,131.19,131.33,130.52,130.67,720590.0,123.8845,124.0167,123.2518,123.3935,720590.0
2023-03-16 14:00:00,130.66,130.76,130.23,130.76,566476.0,123.384,123.4785,122.978,123.4785,566476.0
2023-03-16 14:30:00,130.75,130.75,130.08,130.44,670429.0,123.469,123.469,122.8363,123.1763,670429.0
2023-03-16 15:00:00,130.45,130.63,129.96,130.57,890653.0,123.1857,123.3557,122.723,123.299,890653.0
2023-03-16 15:30:00,130.57,131.3,130.47,130.78,2477822.0,123.299,123.9884,123.2046,123.4973,2477822.0
2023-03-17 09:30:00,128.38,128.48,126.74,126.92,4462716.0,121.231,121.3254,119.6823,119.8523,4462716.0
2023-03-17 10:00:00,126.94,127.43,125.66,126.09,1877754.0,119.8712,120.3339,118.6625,119.0685,1877754.0
2023-03-17 10:30:00,126.07,126.46,125.85,126.23,1227281.0,119.0496,119.4179,118.8419,119.2007,1227281.0
2023-03-17 11:00:00,126.22,126.59,125.85,126.05,851703.0,119.1913,119.5407,118.8419,119.0307,851703.0
2023-03-17 11:30:00,126.03,126.1,125.66,125.81,819509.0,119.0118,119.078,118.6625,118.8041,819509.0
2023-03-17 12:00:00,125.82,126.8,125.72,126.76,1028712.0,118.8135,119.739,118.7191,119.7012,1028712.0
2023-03-17 12:30:00,126.76,127.13,126.23,126.23,781616.0,119.7012,120.0506,119.2007,119.2007,781616.0
2023-03-17 13:00:00,126.25,126.52,125.87,126.08,1001298.0,119.2196,119.4746,118.8608,119.0591,1001298.0
2023-03-17 13:30:00,126.09,126.33,125.9,126.33,957010.0,119.0685,119.2951,118.8891,119.2951,957010.0
2023-03-17 14:00:00,126.34,126.37,125.59,125.61,1058388.0,119.3046,119.3329,118.5964,118.6152,1058388.0
2023-03-17 14:30:00,125.59,125.98,125.45,125.87,1053241.0,118.5964,118.9646,118.4641,118.8608,1053241.0
2023-03-17 15:00:00,125.91,126.06,125.72,125.97,1354009.0,118.8985,119.0402,118.7191,118.9552,1354009.0
2023-03-17 15:30:00,125.97,126.16,125.53,125.82,3478607.0,118.9552,119.1346,118.5397,118.8135,3478607.0
2023-03-20 09:30:00,126.99,129.13,126.55,128.97,2693851.0,119.9184,121.9392,119.5029,121.7881,2693851.0
2023-03-20 10:00:00,128.94,129.47,127.68,128.38,1826365.0,121.7598,122.2603,120.57,121.231,1826365.0
2023-03-20 10:30:00,128.38,128.46,127.61,127.96,1243506.0,121.231,121.3065,120.5039,120.8344,1243506.0
2023-03-20 11:00:00,127.95,128.31,127.8,128.24,932574.0,120.8249,121.1649,120.6833,121.0988,932574.0
2023-03-20 11:30:00,128.24,128.24,127.43,127.68,849259.0,121.0988,121.0988,120.3339,120.57,849259.0
2023-03-20 12:00:00,127.71,127.71,126.01,126.5,1369000.0,120.5983,120.5983,118.993,119.4557,1369000.0
2023-03-20 12:30:00,126.5,126.91,126.25,126.77,865630.0,119.4557,119.8428,119.2196,119.7106,865630.0
2023-03-20 13:00:00,126.79,127.18,126.78,126.81,789625.0,119.7295,120.0978,119.7201,119.7484,789625.0
2023-03-20 13:30:00,126.8,126.94,126.43,126.66,570718.0,119.739,119.8712,119.3896,119.6068,570718.0
2023-03-20 14:00:00,126.67,126.82,126.31,126.61,618409.0,119.6162,119.7579,119.2763,119.5596,618409.0
2023-03-20 14:30:00,126.63,127.03,126.36,126.81,630799.0,119.5784,119.9562,119.3235,119.7484,630799.0
2023-03-20 15:00:00,126.81,127.19,126.64,127.14,556930.0,119.7484,120.1073,119.5879,120.06,556930.0
2023-03-20 15:30:00,127.13,127.29,126.88,127.1,1598787.0,120.0506,120.2017,119.8145,120.0223,1598787.0
2023-03-21 09:30:00,130.59,131.27,130.19,131.21,1943286.0,123.3179,123.9601,122.9402,123.9034,1943286.0
2023-03-21 10:00:00,131.24,131.47,130.31,130.71,1417117.0,123.9317,124.1489,123.0535,123.4312,1417117.0
2023-03-21 10:30:00,130.73,131.25,130.21,130.81,853524.0,123.4501,123.9412,122.9591,123.5257,853524.0
2023-03-21 11:00:00,130.82,131.73,130.78,131.41,804267.0,123.5351,124.3944,123.4973,124.0923,804267.0
2023-03-21 11:30:00,131.41,131.7,130.53,130.69,913707.0,124.0923,124.3661,123.2613,123.4124,913707.0
2023-03-21 12:00:00,130.7,131.07,130.54,130.91,563839.0,123.4218,123.7712,123.2707,123.6201,563839.0
2023-03-21 12:30:00,130.91,131.09,130.65,130.71,428741.0,123.6201,123.7901,123.3746,123.4312,428741.0
2023-03-21 13:00:00,130.72,131.0,130.58,130.9,339289.0,123.4407,123.7051,123.3085,123.6107,339289.0
2023-03-21 13:30:00,130.9,131.04,130.38,130.41,469420.0,123.6107,123.7429,123.1196,123.1479,469420.0
2023-03-21 14:00:00,130.41,130.77,130.31,130.7,537841.0,123.1479,123.4879,123.0535,123.4218,537841.0
2023-03-21 14:30:00,130.71,130.77,130.35,130.49,535546.0,123.4312,123.4879,123.0913,123.2235,535546.0
2023-03-21 15:00:00,130.49,130.74,130.36,130.53,553772.0,123.2235,123.4596,123.1007,123.2613,553772.0
2023-03-21 15:30:00,130.54,130.79,130.36,130.6,1522581.0,123.2707,123.5068,123.1007,123.3274,1522581.0
2023-03-22 09:30:00,130.56,130.66,129.75,130.08,1114666.0,123.2896,123.384,122.5247,122.8363,1114666.0
2023-03-22 10:00:00,130.09,130.22,129.79,129.87,724773.0,122.8458,122.9685,122.5625,122.638,724773.0
2023-03-22 10:30:00,129.87,129.98,129.54,129.54,567337.0,122.638,122.7419,122.3264,122.3264,567337.0
2023-03-22 11:00:00,129.54,129.61,129.06,129.09,616878.0,122.3264,122.3925,121.8731,121.9014,616878.0
2023-03-22 11:30:00,129.09,129.29,128.84,129.19,686934.0,121.9014,122.0903,121.6654,121.9959,686934.0
2023-03-22 12:00:00,129.2,129.68,129.19,129.5,727726.0,122.0053,122.4586,121.9959,122.2886,727726.0
2023-03-22 12:30:00,129.5,129.54,129.03,129.06,476720.0,122.2886,122.3264,121.8448,121.8731,476720.0
2023-03-22 13:00:00,129.07,129.2,128.9,129.0,489624.0,121.8826,122.0053,121.722,121.8165,489624.0
2023-03-22 13:30:00,129.0,129.31,128.91,129.25,463434.0,121.8165,122.1092,121.7315,122.0525,463434.0
2023-03-22 14:00:00,129.28,130.42,129.2,129.77,1052391.0,122.0809,123.1574,122.0053,122.5436,1052391.0
2023-03-22 14:30:00,129.78,130.43,129.26,129.38,1255497.0,122.553,123.1668,122.062,122.1753,1255497.0
2023-03-22 15:00:00,129.36,129.49,128.3,129.11,1313648.0,122.1564,122.2792,121.1554,121.9203,1313648.0
2023-03-22 15:30:00,129.1,129.22,127.08,127.17,2295962.0,121.9109,122.0242,120.0034,120.0884,2295962.0
2023-03-23 09:30:00,127.9,129.53,127.82,128.82,1446636.0,120.7777,122.3169,120.7022,121.6465,1446636.0
2023-03-23 10:00:00,128.82,129.4,128.44,128.77,794248.0,121.6465,122.1942,121.2876,121.5993,794248.0
2023-03-23 10:30:00,128.78,128.89,128.29,128.71,689285.0,121.6087,121.7126,121.146,121.5426,689285.0
2023-03-23 11:00:00,128.71,129.07,128.51,128.58,595122.0,121.5426,121.8826,121.3537,121.4198,595122.0
2023-03-23 11:30:00,128.59,128.88,128.37,128.41,525927.0,121.4293,121.7031,121.2215,121.2593,525927.0
2023-03-23 12:00:00,128.4,128.44,128.0,128.15,728421.0,121.2499,121.2876,120.8721,121.0138,728421.0
2023-03-23 12:30:00,128.15,128.42,128.09,128.15,520286.0,121.0138,121.2688,120.9571,121.0138,520286.0
2023-03-23 13:00:00,128.17,128.19,127.09,127.37,817916.0,121.0327,121.0516,120.0128,120.2772,817916.0
2023-03-23 13:30:00,127.38,127.65,127.1,127.28,521938.0,120.2867,120.5416,120.0223,120.1922,521938.0
2023-03-23 14:00:00,127.29,127.41,126.29,126.3,702389.0,120.2017,120.315,119.2574,119.2668,702389.0
2023-03-23 14:30:00,126.29,126.73,126.02,126.65,828729.0,119.2574,119.6729,119.0024,119.5973,828729.0
2023-03-23 15:00:00,126.65,127.76,126.13,126.39,1486035.0,119.5973,120.6455,119.1063,119.3518,1486035.0
2023-03-23 15:30:00,126.38,127.25,126.19,126.78,1941826.0,119.3424,120.1639,119.1629,119.7201,1941826.0
2023-03-24 09:30:00,125.63,125.68,123.78,124.42,2028631.0,118.6341,118.6813,116.8871,117.4915,2028631.0
2023-03-24 10:00:00,124.45,124.9,123.79,124.46,1333909.0,117.5198,117.9448,116.8966,117.5293,1333909.0
2023-03-24 10:30:00,124.47,125.05,124.03,124.05,1007376.0,117.5387,118.0864,117.1232,117.1421,1007376.0
2023-03-24 11:00:00,124.07,124.13,123.34,123.37,1303432.0,117.161,117.2177,116.4716,116.5,1303432.0
2023-03-24 11:30:00,123.37,124.18,123.11,124.04,1509925.0,116.5,117.2649,116.2545,117.1327,1509925.0
2023-03-24 12:00:00,124.05,124.79,123.75,124.02,1122472.0,117.1421,117.8409,116.8588,117.1138,1122472.0
2023-03-24 12:30:00,124.03,124.45,123.84,124.01,748143.0,117.1232,117.5198,116.9438,117.1043,748143.0
2023-03-24 13:00:00,124.02,124.89,123.94,124.58,694647.0,117.1138,117.9353,117.0382,117.6426,694647.0
2023-03-24 13:30:00,124.57,125.28,124.57,124.93,930589.0,117.6332,118.3036,117.6332,117.9731,930589.0
2023-03-24 14:00:00,124.92,125.27,124.76,124.8,761365.0,117.9637,118.2942,117.8126,117.8503,761365.0
2023-03-24 14:30:00,124.81,125.19,124.72,124.81,752431.0,117.8598,118.2186,117.7748,117.8598,752431.0
2023-03-24 15:00:00,124.81,125.13,124.38,125.02,977206.0,117.8598,118.162,117.4537,118.0581,977206.0
2023-03-24 15:30:00,125.02,125.11,124.55,124.92,1952077.0,118.0581,118.1431,117.6143,117.9637,1952077.0
2023-03-27 09:30:00,126.79,128.2,126.64,127.1,2181971.0,119.7295,121.061,119.5879,120.0223,2181971.0
2023-03-27 10:00:00,127.1,127.28,126.47,126.81,1237306.0,120.0223,120.1922,119.4273,119.7484,1237306.0
2023-03-27 10:30:00,126.81,127.06,126.29,126.71,762850.0,119.7484,119.9845,119.2574,119.654,762850.0
2023-03-27 11:00:00,126.73,127.73,126.61,127.73,707657.0,119.6729,120.6172,119.5596,120.6172,707657.0
2023-03-27 11:30:00,127.73,128.32,127.7,128.26,960635.0,120.6172,121.1743,120.5889,121.1177,960635.0
2023-03-27 12:00:00,128.27,128.78,128.23,128.55,896753.0,121.1271,121.6087,121.0893,121.3915,896753.0
2023-03-27 12:30:00,128.55,128.69,128.41,128.64,587666.0,121.3915,121.5237,121.2593,121.4765,587666.0
2023-03-27 13:00:00,128.64,129.0,128.58,128.8,642792.0,121.4765,121.8165,121.4198,121.6276,642792.0
2023-03-27 13:30:00,128.81,128.91,128.59,128.69,552660.0,121.637,121.7315,121.4293,121.5237,552660.0
2023-03-27 14:00:00,128.7,129.12,128.53,129.01,823433.0,121.5332,121.9298,121.3726,121.8259,823433.0
2023-03-27 14:30:00,129.02,129.38,128.99,129.34,733153.0,121.8353,122.1753,121.807,122.1375,733153.0
2023-03-27 15:00:00,129.32,129.34,128.98,129.23,762377.0,122.1186,122.1375,121.7976,122.0337,762377.0
2023-03-27 15:30:00,129.23,129.34,128.47,128.61,1852822.0,122.0337,122.1375,121.316,121.4482,1852822.0
2023-03-28 09:30:00,128.71,129.35,127.99,128.78,1082233.0,121.5426,122.147,120.8627,121.6087,1082233.0
2023-03-28 10:00:00,128.74,129.32,128.55,129.09,617644.0,121.5709,122.1186,121.3915,121.9014,617644.0
2023-03-28 10:30:00,129.09,129.34,128.58,129.11,629109.0,121.9014,122.1375,121.4198,121.9203,629109.0
2023-03-28 11:00:00,129.11,129.26,128.7,128.77,518404.0,121.9203,122.062,121.5332,121.5993,518404.0
2023-03-28 11:30:00,128.76,129.1,128.69,129.03,487189.0,121.5898,121.9109,121.5237,121.8448,487189.0
2023-03-28 12:00:00,129.03,129.1,128.76,128.8,429701.0,121.8448,121.9109,121.5898,121.6276,429701.0
2023-03-28 12:30:00,128.79,128.89,128.56,128.67,460526.0,121.6182,121.7126,121.401,121.5048,460526.0
2023-03-28 13:00:00,128.68,128.7,127.96,128.16,924726.0,121.5143,121.5332,120.8344,121.0232,924726.0
2023-03-28 13:30:00,128.15,128.19,127.74,127.87,384956.0,121.0138,121.0516,120.6266,120.7494,384956.0
2023-03-28 14:00:00,127.86,128.29,127.82,128.21,470613.0,120.7399,121.146,120.7022,121.0705,470613.0
2023-03-28 14:30:00,128.21,128.68,128.17,128.66,753134.0,121.0705,121.5143,121.0327,121.4954,753134.0
2023-03-28 15:00:00,128.66,128.79,128.36,128.46,521441.0,121.4954,121.6182,121.2121,121.3065,521441.0
2023-03-28 15:30:00,128.45,128.89,128.35,128.85,922128.0,121.2971,121.7126,121.2027,121.6748,922128.0
2023-03-29 09:30:00,130.1,130.22,128.72,129.32,1493025.0,122.8552,122.9685,121.5521,122.1186,1493025.0
2023-03-29 10:00:00,129.32,129.59,129.11,129.36,640554.0,122.1186,122.3736,121.9203,122.1564,640554.0
2023-03-29 10:30:00,129.33,129.43,128.72,129.21,649948.0,122.1281,122.2225,121.5521,122.0148,649948.0
2023-03-29 11:00:00,129.22,129.5,129.04,129.19,599741.0,122.0242,122.2886,121.8542,121.9959,599741.0
2023-03-29 11:30:00,129.19,129.54,129.13,129.51,470921.0,121.9959,122.3264,121.9392,122.2981,470921.0
2023-03-29 12:00:00,129.51,129.7,129.31,129.48,393495.0,122.2981,122.4775,122.1092,122.2697,393495.0
2023-03-29 12:30:00,129.47,129.65,129.29,129.43,401096.0,122.2603,122.4303,122.0903,122.2225,401096.0
2023-03-29 13:00:00,129.44,129.46,129.26,129.34,286596.0,122.232,122.2508,122.062,122.1375,286596.0
2023-03-29 13:30:00,129.34,129.39,128.94,128.99,326559.0,122.1375,122.1847,121.7598,121.807,326559.0
2023-03-29 14:00:00,129.0,129.03,128.82,128.84,438921.0,121.8165,121.8448,121.6465,121.6654,438921.0
2023-03-29 14:30:00,128.84,129.3,128.84,129.3,564874.0,121.6654,122.0998,121.6654,122.0998,564874.0
2023-03-29 15:00:00,129.3,129.34,127.77,129.24,2557316.0,122.0998,122.1375,120.655,122.0431,2557316.0
2023-03-29 15:30:00,129.23,129.31,128.86,129.14,1608300.0,122.0337,122.1092,121.6843,121.9487,1608300.0
2023-03-30 09:30:00,129.95,130.12,129.17,129.33,1254506.0,122.7136,122.8741,121.977,122.1281,1254506.0
2023-03-30 10:00:00,129.34,129.4,128.7,129.1,930024.0,122.1375,122.1942,121.5332,121.9109,930024.0
2023-03-30 10:30:00,129.09,129.68,129.01,129.22,527039.0,121.9014,122.4586,121.8259,122.0242,527039.0
2023-03-30 11:00:00,129.21,129.24,128.34,128.76,754308.0,122.0148,122.0431,121.1932,121.5898,754308.0
2023-03-30 11:30:00,128.75,128.83,128.01,128.38,596143.0,121.5804,121.6559,120.8816,121.231,596143.0
2023-03-30 12:00:00,128.39,128.43,128.02,128.14,411177.0,121.2404,121.2782,120.891,121.0044,411177.0
2023-03-30 12:30:00,128.14,128.18,127.65,127.96,611293.0,121.0044,121.0421,120.5416,120.8344,611293.0
2023-03-30 13:00:00,127.95,128.22,127.89,128.16,367545.0,120.8249,121.0799,120.7683,121.0232,367545.0
2023-03-30 13:30:00,128.16,128.25,127.89,128.15,581999.0,121.0232,121.1082,120.7683,121.0138,581999.0
2023-03-30 14:00:00,128.14,128.41,128.02,128.37,395759.0,121.0044,121.2593,120.891,121.2215,395759.0
2023-03-30 14:30:00,128.37,128.57,128.25,128.39,367806.0,121.2215,121.4104,121.1082,121.2404,367806.0
2023-03-30 15:00:00,128.39,128.45,128.2,128.36,514307.0,121.2404,121.2971,121.061,121.2121,514307.0
2023-03-30 15:30:00,128.36,128.84,128.36,128.76,923059.0,121.2121,121.6654,121.2121,121.5898,923059.0
2023-03-31 09:30:00,129.66,129.93,128.93,128.98,735621.0,122.4397,122.6947,121.7504,121.7976,735621.0
2023-03-31 10:00:00,129.0,129.53,128.85,129.37,687045.0,121.8165,122.3169,121.6748,122.1659,687045.0
2023-03-31 10:30:00,129.37,129.86,129.3,129.85,578928.0,122.1659,122.6286,122.0998,122.6191,578928.0
2023-03-31 11:00:00,129.85,130.01,129.66,129.84,689646.0,122.6191,122.7702,122.4397,122.6097,689646.0
2023-03-31 11:30:00,129.84,129.93,129.66,129.77,518119.0,122.6097,122.6947,122.4397,122.5436,518119.0
2023-03-31 12:00:00,129.76,129.92,129.61,129.64,479478.0,122.5341,122.6852,122.3925,122.4208,479478.0
2023-03-31 12:30:00,129.66,129.79,129.46,129.76,441982.0,122.4397,122.5625,122.2508,122.5341,441982.0
2023-03-31 13:00:00,129.77,129.78,129.53,129.58,318854.0,122.5436,122.553,122.3169,122.3642,318854.0
2023-03-31 13:30:00,129.57,129.71,129.5,129.65,266000.0,122.3547,122.4869,122.2886,122.4303,266000.0
2023-03-31 14:00:00,129.66,129.74,129.48,129.65,367486.0,122.4397,122.5153,122.2697,122.4303,367486.0
2023-03-31 14:30:00,129.66,129.75,129.53,129.56,370900.0,122.4397,122.5247,122.3169,122.3453,370900.0
2023-03-31 15:00:00,129.57,130.07,129.57,129.98,751466.0,122.3547,122.8269,122.3547,122.7419,751466.0
2023-03-31 15:30:00,129.98,130.34,129.82,130.28,1673635.0,122.7419,123.0818,122.5908,123.0252,1673635.0
2023-04-03 09:30:00,129.91,131.44,129.84,130.99,1215677.0,122.6758,124.1206,122.6097,123.6956,1215677.0
2023-04-03 10:00:00,131.0,131.1,130.71,130.95,500239.0,123.7051,123.7995,123.4312,123.6579,500239.0
2023-04-03 10:30:00,130.97,131.08,129.73,129.81,743819.0,123.6768,123.7806,122.5058,122.5814,743819.0
2023-04-03 11:00:00,129.82,129.97,129.41,129.53,484741.0,122.5908,122.7324,122.2036,122.3169,484741.0
2023-04-03 11:30:00,129.53,130.06,129.52,130.03,397295.0,122.3169,122.8174,122.3075,122.7891,397295.0
2023-04-03 12:00:00,130.03,130.16,129.75,130.11,299144.0,122.7891,122.9119,122.5247,122.8646,299144.0
2023-04-03 12:30:00,130.12,130.36,130.1,130.18,262854.0,122.8741,123.1007,122.8552,122.9308,262854.0
2023-04-03 13:00:00,130.18,130.44,130.01,130.19,285367.0,122.9308,123.1763,122.7702,122.9402,285367.0
2023-04-03 13:30:00,130.19,130.27,129.97,130.14,272910.0,122.9402,123.0157,122.7324,122.893,272910.0
2023-04-03 14:00:00,130.15,130.45,130.09,130.22,349174.0,122.9024,123.1857,122.8458,122.9685,349174.0
2023-04-03 14:30:00,130.22,130.35,130.17,130.28,291586.0,122.9685,123.0913,122.9213,123.0252,291586.0
2023-04-03 15:00:00,130.28,130.5,130.23,130.43,305051.0,123.0252,123.2329,122.978,123.1668,305051.0
2023-04-03 15:30:00,130.42,130.47,130.09,130.15,899074.0,123.1574,123.2046,122.8458,122.9024,899074.0
2023-04-04 09:30:00,130.5,130.59,128.72,128.95,1051590.0,123.2329,123.3179,121.5521,121.7692,1051590.0
2023-04-04 10:00:00,128.95,129.07,128.44,128.61,797438.0,121.7692,121.8826,121.2876,121.4482,797438.0
2023-04-04 10:30:00,128.61,128.73,128.0,128.01,771525.0,121.4482,121.5615,120.8721,120.8816,771525.0
2023-04-04 11:00:00,128.02,128.29,127.68,128.17,767653.0,120.891,121.146,120.57,121.0327,767653.0
2023-04-04 11:30:00,128.18,128.24,127.6,127.66,514866.0,121.0421,121.0988,120.4944,120.5511,514866.0
2023-04-04 12:00:00,127.67,127.85,127.41,127.62,358490.0,120.5605,120.7305,120.315,120.5133,358490.0
2023-04-04 12:30:00,127.64,128.08,127.41,128.04,393109.0,120.5322,120.9477,120.315,120.9099,393109.0
2023-04-04 13:00:00,128.05,128.18,127.93,128.02,323805.0,120.9194,121.0421,120.806,120.891,323805.0
2023-04-04 13:30:00,128.03,128.32,128.01,128.19,320847.0,120.9005,121.1743,120.8816,121.0516,320847.0
2023-04-04 14:00:00,128.2,128.25,127.76,127.77,319807.0,121.061,121.1082,120.6455,120.655,319807.0
2023-04-04 14:30:00,127.76,128.18,127.64,127.89,345310.0,120.6455,121.0421,120.5322,120.7683,345310.0
2023-04-04 15:00:00,127.89,128.24,127.8,128.06,373226.0,120.7683,121.0988,120.6833,120.9288,373226.0
2023-04-04 15:30:00,128.08,128.51,128.05,128.4,1123058.0,120.9477,121.3537,120.9194,121.2499,1123058.0
2023-04-05 09:30:00,126.8,128.15,126.46,127.69,953716.0,120.6773,121.9621,120.3537,121.5243,953716.0
2023-04-05 10:00:00,127.71,128.13,127.14,127.6,578345.0,121.5433,121.9431,121.0009,121.4387,578345.0
2023-04-05 10:30:00,127.59,128.0,126.99,127.25,499685.0,121.4291,121.8193,120.8581,121.1056,499685.0
2023-04-05 11:00:00,127.26,127.43,127.02,127.12,436795.0,121.1151,121.2769,120.8867,120.9818,436795.0
2023-04-05 11:30:00,127.13,127.72,127.1,127.7,311997.0,120.9914,121.5529,120.9628,121.5338,311997.0
2023-04-05 12:00:00,127.7,127.84,127.37,127.44,467649.0,121.5338,121.6671,121.2198,121.2864,467649.0
2023-04-05 12:30:00,127.42,127.56,127.14,127.29,345036.0,121.2674,121.4006,121.0009,121.1436,345036.0
2023-04-05 13:00:00,127.31,127.77,127.24,127.54,394996.0,121.1627,121.6005,121.096,121.3816,394996.0
2023-04-05 13:30:00,127.55,127.6,127.18,127.34,314183.0,121.3911,121.4387,121.0389,121.1912,314183.0
2023-04-05 14:00:00,127.34,127.76,127.31,127.41,385849.0,121.1912,121.5909,121.1627,121.2578,385849.0
2023-04-05 14:30:00,127.4,127.79,127.39,127.6,378104.0,121.2483,121.6195,121.2388,121.4387,378104.0
2023-04-05 15:00:00,127.59,127.74,127.48,127.71,380266.0,121.4291,121.5719,121.3245,121.5433,380266.0
2023-04-05 15:30:00,127.71,127.84,127.5,127.59,927654.0,121.5433,121.6671,121.3435,121.4291,927654.0
2023-04-06 09:30:00,127.0,127.59,126.85,127.33,897536.0,120.8676,121.4291,120.7249,121.1817,897536.0
2023-04-06 10:00:00,127.34,128.08,127.26,127.75,517836.0,121.1912,121.8955,121.1151,121.5814,517836.0
2023-04-06 10:30:00,127.7,127.89,127.49,127.67,339485.0,121.5338,121.7147,121.334,121.5053,339485.0
2023-04-06 11:00:00,127.69,127.83,127.42,127.53,375468.0,121.5243,121.6576,121.2674,121.372,375468.0
2023-04-06 11:30:00,127.52,127.69,127.38,127.66,359878.0,121.3625,121.5243,121.2293,121.4958,359878.0
2023-04-06 12:00:00,127.69,127.85,127.57,127.63,300508.0,121.5243,121.6766,121.4101,121.4672,300508.0
2023-04-06 12:30:00,127.63,127.96,127.63,127.7,223698.0,121.4672,121.7813,121.4672,121.5338,223698.0
2023-04-06 13:00:00,127.7,127.93,127.64,127.85,190717.0,121.5338,121.7527,121.4767,121.6766,190717.0
2023-04-06 13:30:00,127.86,127.9,127.58,127.6,273465.0,121.6861,121.7242,121.4196,121.4387,273465.0
2023-04-06 14:00:00,127.59,127.89,127.53,127.87,245432.0,121.4291,121.7147,121.372,121.6956,245432.0
2023-04-06 14:30:00,127.87,127.96,127.67,127.71,275666.0,121.6956,121.7813,121.5053,121.5433,275666.0
2023-04-06 15:00:00,127.73,127.77,127.52,127.59,246427.0,121.5624,121.6005,121.3625,121.4291,246427.0
2023-04-06 15:30:00,127.6,127.64,127.23,127.51,839472.0,121.4387,121.4767,121.0865,121.353,839472.0
2023-04-10 09:30:00,126.54,128.13,126.22,127.85,1204032.0,120.4298,121.9431,120.1253,121.6766,1204032.0
2023-04-10 10:00:00,127.84,128.23,127.68,128.07,664211.0,121.6671,122.0382,121.5148,121.886,664211.0
2023-04-10 10:30:00,128.07,128.19,127.76,127.85,416320.0,121.886,122.0002,121.5909,121.6766,416320.0
2023-04-10 11:00:00,127.86,128.03,127.68,127.79,335298.0,121.6861,121.8479,121.5148,121.6195,335298.0
2023-04-10 11:30:00,127.79,127.83,127.46,127.47,321412.0,121.6195,121.6576,121.3054,121.3149,321412.0
2023-04-10 12:00:00,127.46,127.65,127.39,127.57,299680.0,121.3054,121.4862,121.2388,121.4101,299680.0
2023-04-10 12:30:00,127.56,127.72,127.51,127.67,219991.0,121.4006,121.5529,121.353,121.5053,219991.0
2023-04-10 13:00:00,127.68,127.84,127.51,127.71,320381.0,121.5148,121.6671,121.353,121.5433,320381.0
2023-04-10 13:30:00,127.72,127.85,127.61,127.67,262394.0,121.5529,121.6766,121.4482,121.5053,262394.0
2023-04-10 14:00:00,127.68,127.76,127.47,127.65,292927.0,121.5148,121.5909,121.3149,121.4862,292927.0
2023-04-10 14:30:00,127.66,127.75,127.62,127.68,184101.0,121.4958,121.5814,121.4577,121.5148,184101.0
2023-04-10 15:00:00,127.69,127.77,127.53,127.58,372608.0,121.5243,121.6005,121.372,121.4196,372608.0
2023-04-10 15:30:00,127.58,127.94,127.57,127.93,983473.0,121.4196,121.7622,121.4101,121.7527,983473.0
2023-04-11 09:30:00,128.3,128.45,127.63,127.67,848564.0,122.1049,122.2476,121.4672,121.5053,848564.0
2023-04-11 10:00:00,127.68,128.05,127.54,127.92,544231.0,121.5148,121.8669,121.3816,121.7432,544231.0
2023-04-11 10:30:00,127.93,128.07,127.77,127.97,552612.0,121.7527,121.886,121.6005,121.7908,552612.0
2023-04-11 11:00:00,128.0,128.35,128.0,128.28,500277.0,121.8193,122.1524,121.8193,122.0858,500277.0
2023-04-11 11:30:00,128.27,128.71,128.16,128.69,506373.0,122.0763,122.4951,121.9716,122.476,506373.0
2023-04-11 12:00:00,128.69,128.93,128.53,128.54,484500.0,122.476,122.7044,122.3238,122.3333,484500.0
2023-04-11 12:30:00,128.54,128.69,128.2,128.25,332597.0,122.3333,122.476,122.0097,122.0573,332597.0
2023-04-11 13:00:00,128.26,128.46,128.06,128.46,304062.0,122.0668,122.2571,121.8764,122.2571,304062.0
2023-04-11 13:30:00,128.45,128.46,128.23,128.34,247867.0,122.2476,122.2571,122.0382,122.1429,247867.0
2023-04-11 14:00:00,128.35,128.59,128.35,128.5,234975.0,122.1524,122.3809,122.1524,122.2952,234975.0
2023-04-11 14:30:00,128.5,128.67,128.47,128.64,257143.0,122.2952,122.457,122.2667,122.4284,257143.0
2023-04-11 15:00:00,128.65,128.87,128.5,128.85,302098.0,122.438,122.6473,122.2952,122.6283,302098.0
2023-04-11 15:30:00,128.86,128.94,128.4,128.56,1067632.0,122.6378,122.714,122.2,122.3523,1067632.0
2023-04-12 09:30:00,129.18,130.43,129.05,129.87,1294231.0,122.9424,124.132,122.8186,123.5991,1294231.0
2023-04-12 10:00:00,129.85,130.14,129.03,129.39,688599.0,123.58,123.856,122.7996,123.1422,688599.0
2023-04-12 10:30:00,129.39,129.5,128.41,128.55,504427.0,123.1422,123.2469,122.2095,122.3428,504427.0
2023-04-12 11:00:00,128.55,128.69,128.06,128.49,440614.0,122.3428,122.476,121.8764,122.2857,440614.0
2023-04-12 11:30:00,128.5,128.67,128.3,128.63,446088.0,122.2952,122.457,122.1049,122.4189,446088.0
2023-04-12 12:00:00,128.64,128.8,128.54,128.74,351344.0,122.4284,122.5807,122.3333,122.5236,351344.0
2023-04-12 12:30:00,128.75,128.95,128.63,128.82,270419.0,122.5331,122.7235,122.4189,122.5998,270419.0
2023-04-12 13:00:00,128.82,129.01,128.79,128.92,293446.0,122.5998,122.7806,122.5712,122.6949,293446.0
2023-04-12 13:30:00,128.93,129.08,128.85,129.03,301702.0,122.7044,122.8472,122.6283,122.7996,301702.0
2023-04-12 14:00:00,129.04,129.58,128.9,128.98,486192.0,122.8091,123.3231,122.6759,122.752,486192.0
2023-04-12 14:30:00,128.97,128.99,128.64,128.91,372631.0,122.7425,122.7615,122.4284,122.6854,372631.0
2023-04-12 15:00:00,128.92,129.0,128.52,128.56,434244.0,122.6949,122.7711,122.3142,122.3523,434244.0
2023-04-12 15:30:00,128.56,128.7,128.25,128.55,1183379.0,122.3523,122.4855,122.0573,122.3428,1183379.0
2023-04-13 09:30:00,128.46,128.5,126.83,127.55,1450979.0,122.2571,122.2952,120.7058,121.3911,1450979.0
2023-04-13 10:00:00,127.55,128.24,127.45,128.2,731759.0,121.3911,122.0478,121.2959,122.0097,731759.0
2023-04-13 10:30:00,128.21,128.38,127.98,128.19,501867.0,122.0192,122.181,121.8003,122.0002,501867.0
2023-04-13 11:00:00,128.19,128.49,127.9,128.44,516888.0,122.0002,122.2857,121.7242,122.2381,516888.0
2023-04-13 11:30:00,128.45,128.77,128.4,128.58,387763.0,122.2476,122.5522,122.2,122.3713,387763.0
2023-04-13 12:00:00,128.59,128.73,128.52,128.57,370442.0,122.3809,122.5141,122.3142,122.3618,370442.0
2023-04-13 12:30:00,128.57,128.59,128.19,128.49,349347.0,122.3618,122.3809,122.0002,122.2857,349347.0
2023-04-13 13:00:00,128.5,128.52,128.34,128.38,464227.0,122.2952,122.3142,122.1429,122.181,464227.0
2023-04-13 13:30:00,128.38,128.57,128.26,128.44,486006.0,122.181,122.3618,122.0668,122.2381,486006.0
2023-04-13 14:00:00,128.44,128.65,128.39,128.49,534408.0,122.2381,122.438,122.1905,122.2857,534408.0
2023-04-13 14:30:00,128.49,128.76,128.45,128.59,450110.0,122.2857,122.5426,122.2476,122.3809,450110.0
2023-04-13 15:00:00,128.6,128.83,128.51,128.74,577586.0,122.3904,122.6093,122.3047,122.5236,577586.0
2023-04-13 15:30:00,128.74,129.04,128.52,129.01,1642916.0,122.5236,122.8091,122.3142,122.7806,1642916.0
2023-04-14 09:30:00,135.15,138.83,134.9,138.59,9225077.0,128.6241,132.1264,128.3862,131.898,9225077.0
2023-04-14 10:00:00,138.53,138.67,137.35,138.29,4356494.0,131.8409,131.9741,130.7179,131.6125,4356494.0
2023-04-14 10:30:00,138.32,139.12,138.09,138.83,3518174.0,131.641,132.4024,131.4221,132.1264,3518174.0
2023-04-14 11:00:00,138.83,138.96,138.35,138.39,2054355.0,132.1264,132.2501,131.6696,131.7077,2054355.0
2023-04-14 11:30:00,138.39,138.87,137.83,138.79,1699288.0,131.7077,132.1645,131.1747,132.0883,1699288.0
2023-04-14 12:00:00,138.79,138.92,137.69,137.85,1774040.0,132.0883,132.2121,131.0415,131.1937,1774040.0
2023-04-14 12:30:00,137.83,138.24,137.64,137.68,1214172.0,131.1747,131.5649,130.9939,131.0319,1214172.0
2023-04-14 13:00:00,137.68,138.32,137.67,137.99,980421.0,131.0319,131.641,131.0224,131.327,980421.0
2023-04-14 13:30:00,137.99,138.21,137.8,138.19,952422.0,131.327,131.5363,131.1461,131.5173,952422.0
2023-04-14 14:00:00,138.2,138.58,138.2,138.38,1039137.0,131.5268,131.8885,131.5268,131.6981,1039137.0
2023-04-14 14:30:00,138.37,138.45,137.82,138.22,1005192.0,131.6886,131.7648,131.1652,131.5459,1005192.0
2023-04-14 15:00:00,138.23,138.5,138.03,138.41,1198280.0,131.5554,131.8123,131.365,131.7267,1198280.0
2023-04-14 15:30:00,138.41,138.95,138.21,138.73,3210766.0,131.7267,132.2406,131.5363,132.0312,3210766.0
2023-04-17 09:30:00,139.95,140.06,138.2,138.6,2359237.0,133.1923,133.297,131.5268,131.9075,2359237.0
2023-04-17 10:00:00,138.61,138.86,137.66,138.37,1207692.0,131.917,132.155,131.0129,131.6886,1207692.0
2023-04-17 10:30:00,138.37,138.84,138.24,138.63,846772.0,131.6886,132.1359,131.5649,131.9361,846772.0
2023-04-17 11:00:00,138.62,138.76,138.27,138.56,653622.0,131.9265,132.0598,131.5934,131.8694,653622.0
2023-04-17 11:30:00,138.57,138.68,138.08,138.26,595998.0,131.879,131.9836,131.4126,131.5839,595998.0
2023-04-17 12:00:00,138.27,138.91,138.23,138.91,505180.0,131.5934,132.2025,131.5554,132.2025,505180.0
2023-04-17 12:30:00,138.91,139.28,138.87,139.04,678883.0,132.2025,132.5547,132.1645,132.3263,678883.0
2023-04-17 13:00:00,139.05,139.21,138.93,139.03,408830.0,132.3358,132.4881,132.2216,132.3167,408830.0
2023-04-17 13:30:00,139.03,139.25,138.84,138.95,377126.0,132.3167,132.5261,132.1359,132.2406,377126.0
2023-04-17 14:00:00,138.96,139.43,138.91,139.29,596537.0,132.2501,132.6974,132.2025,132.5642,596537.0
2023-04-17 14:30:00,139.3,139.47,139.23,139.34,485374.0,132.5737,132.7355,132.5071,132.6118,485374.0
2023-04-17 15:00:00,139.34,139.65,139.34,139.61,501560.0,132.6118,132.9068,132.6118,132.8687,501560.0
2023-04-17 15:30:00,139.6,139.98,139.27,139.89,1676956.0,132.8592,133.2209,132.5452,133.1352,1676956.0
2023-04-18 09:30:00,140.27,140.38,139.03,139.85,1184043.0,133.4969,133.6016,132.3167,133.0972,1184043.0
2023-04-18 10:00:00,139.85,140.48,139.85,139.97,892365.0,133.0972,133.6967,133.0972,133.2114,892365.0
2023-04-18 10:30:00,139.97,140.27,139.7,140.06,598019.0,133.2114,133.4969,132.9544,133.297,598019.0
2023-04-18 11:00:00,140.06,140.5,139.9,140.47,514899.0,133.297,133.7158,133.1447,133.6872,514899.0
2023-04-18 11:30:00,140.46,140.89,140.37,140.88,632424.0,133.6777,134.0869,133.592,134.0774,632424.0
2023-04-18 12:00:00,140.89,141.21,140.83,140.96,616150.0,134.0869,134.3915,134.0298,134.1536,616150.0
2023-04-18 12:30:00,140.96,141.41,140.85,141.32,517115.0,134.1536,134.5818,134.0489,134.4962,517115.0
2023-04-18 13:00:00,141.32,141.52,141.24,141.42,438575.0,134.4962,134.6865,134.42,134.5913,438575.0
2023-04-18 13:30:00,141.44,141.73,141.33,141.68,543309.0,134.6104,134.8864,134.5057,134.8388,543309.0
2023-04-18 14:00:00,141.67,141.73,141.35,141.6,499250.0,134.8293,134.8864,134.5247,134.7627,499250.0
2023-04-18 14:30:00,141.59,141.77,141.35,141.57,625589.0,134.7531,134.9244,134.5247,134.7341,625589.0
2023-04-18 15:00:00,141.58,141.6,141.21,141.5,446969.0,134.7436,134.7627,134.3915,134.6675,446969.0
2023-04-18 15:30:00,141.51,141.78,141.37,141.37,1340718.0,134.677,134.934,134.5438,134.5438,1340718.0
2023-04-19 09:30:00,141.23,141.5,140.54,141.1,1015019.0,134.4105,134.6675,133.7538,134.2868,1015019.0
2023-04-19 10:00:00,141.13,141.49,140.93,140.97,606654.0,134.3153,134.658,134.125,134.1631,606654.0
2023-04-19 10:30:00,140.98,141.36,140.87,141.07,415665.0,134.1726,134.5342,134.0679,134.2582,415665.0
2023-04-19 11:00:00,141.08,141.32,140.64,141.04,571878.0,134.2678,134.4962,133.849,134.2297,571878.0
2023-04-19 11:30:00,141.05,141.05,140.4,140.66,542587.0,134.2392,134.2392,133.6206,133.868,542587.0
2023-04-19 12:00:00,140.68,140.71,140.41,140.64,255762.0,133.8871,133.9156,133.6301,133.849,255762.0
2023-04-19 12:30:00,140.65,140.92,140.56,140.85,215023.0,133.8585,134.1155,133.7729,134.0489,215023.0
2023-04-19 13:00:00,140.85,141.07,140.74,140.92,343024.0,134.0489,134.2582,133.9442,134.1155,343024.0
2023-04-19 13:30:00,140.93,141.06,140.82,141.05,234953.0,134.125,134.2487,134.0203,134.2392,234953.0
2023-04-19 14:00:00,141.06,141.28,140.87,141.04,310456.0,134.2487,134.4581,134.0679,134.2297,310456.0
2023-04-19 14:30:00,141.05,141.1,140.86,141.04,328784.0,134.2392,134.2868,134.0584,134.2297,328784.0
2023-04-19 15:00:00,141.04,141.39,140.99,141.38,492401.0,134.2297,134.5628,134.1821,134.5533,492401.0
2023-04-19 15:30:00,141.38,141.45,141.13,141.18,977793.0,134.5533,134.6199,134.3153,134.3629,977793.0
2023-04-20 09:30:00,139.91,141.26,139.84,141.04,760392.0,133.1543,134.4391,133.0876,134.2297,760392.0
2023-04-20 10:00:00,141.05,141.34,140.92,141.05,408187.0,134.2392,134.5152,134.1155,134.2392,408187.0
2023-04-20 10:30:00,141.06,141.36,140.91,141.33,406212.0,134.2487,134.5342,134.106,134.5057,406212.0
2023-04-20 11:00:00,141.34,141.43,140.43,140.5,393426.0,134.5152,134.6009,133.6491,133.7158,393426.0
2023-04-20 11:30:00,140.51,140.67,140.27,140.46,405271.0,133.7253,133.8776,133.4969,133.6777,405271.0
2023-04-20 12:00:00,140.46,140.48,140.21,140.25,258861.0,133.6777,133.6967,133.4398,133.4778,258861.0
2023-04-20 12:30:00,140.24,140.47,140.18,140.28,273900.0,133.4683,133.6872,133.4112,133.5064,273900.0
2023-04-20 13:00:00,140.29,140.81,140.2,140.75,449178.0,133.5159,134.0108,133.4303,133.9537,449178.0
2023-04-20 13:30:00,140.75,141.07,140.7,140.99,305445.0,133.9537,134.2582,133.9061,134.1821,305445.0
2023-04-20 14:00:00,140.99,141.34,140.91,141.3,367614.0,134.1821,134.5152,134.106,134.4771,367614.0
2023-04-20 14:30:00,141.29,141.31,140.61,140.98,665738.0,134.4676,134.4867,133.8205,134.1726,665738.0
2023-04-20 15:00:00,140.99,141.06,140.49,140.74,424369.0,134.1821,134.2487,133.7062,133.9442,424369.0
2023-04-20 15:30:00,140.75,140.9,140.39,140.83,968792.0,133.9537,134.0965,133.6111,134.0298,968792.0
2023-04-21 09:30:00,139.74,140.13,138.78,139.91,1818448.0,132.9925,133.3636,132.0788,133.1543,1818448.0
2023-04-21 10:00:00,139.9,140.15,139.47,140.06,456539.0,133.1447,133.3827,132.7355,133.297,456539.0
2023-04-21 10:30:00,140.06,140.26,139.51,139.73,547884.0,133.297,133.4874,132.7736,132.9829,547884.0
2023-04-21 11:00:00,139.75,140.0,139.68,139.88,317915.0,133.002,133.2399,132.9354,133.1257,317915.0
2023-04-21 11:30:00,139.89,140.18,139.77,140.16,387826.0,133.1352,133.4112,133.021,133.3922,387826.0
2023-04-21 12:00:00,140.18,140.43,140.11,140.16,315497.0,133.4112,133.6491,133.3446,133.3922,315497.0
2023-04-21 12:30:00,140.17,140.41,139.97,140.39,286751.0,133.4017,133.6301,133.2114,133.6111,286751.0
2023-04-21 13:00:00,140.37,140.52,140.26,140.47,345793.0,133.592,133.7348,133.4874,133.6872,345793.0
2023-04-21 13:30:00,140.47,140.74,140.42,140.62,265184.0,133.6872,133.9442,133.6396,133.83,265184.0
2023-04-21 14:00:00,140.63,140.76,140.55,140.59,332051.0,133.8395,133.9632,133.7634,133.8014,332051.0
2023-04-21 14:30:00,140.6,140.83,140.48,140.8,301163.0,133.8109,134.0298,133.6967,134.0013,301163.0
2023-04-21 15:00:00,140.8,141.09,140.69,141.0,476226.0,134.0013,134.2773,133.8966,134.1916,476226.0
2023-04-21 15:30:00,141.0,141.11,140.53,140.54,1547824.0,134.1916,134.2963,133.7443,133.7538,1547824.0
2023-04-24 09:30:00,140.52,141.1,140.04,140.36,631626.0,133.7348,134.2868,133.278,133.5825,631626.0
2023-04-24 10:00:00,140.37,140.98,140.29,140.98,395008.0,133.592,134.1726,133.5159,134.1726,395008.0
2023-04-24 10:30:00,141.0,141.04,140.32,140.47,327540.0,134.1916,134.2297,133.5445,133.6872,327540.0
2023-04-24 11:00:00,140.48,140.55,140.2,140.41,273174.0,133.6967,133.7634,133.4303,133.6301,273174.0
2023-04-24 11:30:00,140.41,140.49,140.09,140.4,217894.0,133.6301,133.7062,133.3256,133.6206,217894.0
2023-04-24 12:00:00,140.4,140.62,140.33,140.51,242120.0,133.6206,133.83,133.554,133.7253,242120.0
2023-04-24 12:30:00,140.5,140.73,140.46,140.59,195046.0,133.7158,133.9347,133.6777,133.8014,195046.0
2023-04-24 13:00:00,140.62,140.64,140.45,140.54,149007.0,133.83,133.849,133.6682,133.7538,149007.0
2023-04-24 13:30:00,140.55,140.65,140.41,140.44,137770.0,133.7634,133.8585,133.6301,133.6587,137770.0
2023-04-24 14:00:00,140.43,140.47,140.14,140.17,186875.0,133.6491,133.6872,133.3731,133.4017,186875.0
2023-04-24 14:30:00,140.17,140.35,140.1,140.33,201575.0,133.4017,133.573,133.3351,133.554,201575.0
2023-04-24 15:00:00,140.33,140.94,140.33,140.78,410690.0,133.554,134.1345,133.554,133.9822,410690.0
2023-04-24 15:30:00,140.78,140.84,140.6,140.74,645547.0,133.9822,134.0393,133.8109,133.9442,645547.0
2023-04-25 09:30:00,139.6,139.96,139.09,139.54,776526.0,132.8592,133.2018,132.3739,132.8021,776526.0
2023-04-25 10:00:00,139.53,139.67,138.98,139.44,472915.0,132.7926,132.9258,132.2692,132.707,472915.0
2023-04-25 10:30:00,139.44,139.57,139.2,139.49,220856.0,132.707,132.8307,132.4785,132.7545,220856.0
2023-04-25 11:00:00,139.5,139.71,139.29,139.33,242489.0,132.7641,132.9639,132.5642,132.6023,242489.0
2023-04-25 11:30:00,139.34,139.68,139.24,139.47,237015.0,132.6118,132.9354,132.5166,132.7355,237015.0
2023-04-25 12:00:00,139.48,139.75,139.45,139.49,270284.0,132.745,133.002,132.7165,132.7545,270284.0
2023-04-25 12:30:00,139.48,139.72,139.4,139.44,207006.0,132.745,132.9734,132.6689,132.707,207006.0
2023-04-25 13:00:00,139.43,139.43,138.26,138.51,528797.0,132.6974,132.6974,131.5839,131.8219,528797.0
2023-04-25 13:30:00,138.49,138.49,138.01,138.02,362592.0,131.8028,131.8028,131.346,131.3555,362592.0
2023-04-25 14:00:00,138.01,138.27,137.73,138.09,846489.0,131.346,131.5934,131.0795,131.4221,846489.0
2023-04-25 14:30:00,138.11,138.29,137.95,138.09,407198.0,131.4412,131.6125,131.2889,131.4221,407198.0
2023-04-25 15:00:00,138.08,138.21,137.93,137.99,459515.0,131.4126,131.5363,131.2699,131.327,459515.0
2023-04-25 15:30:00,137.97,138.08,137.62,137.7,1371506.0,131.3079,131.4126,130.9748,131.051,1371506.0
2023-04-26 09:30:00,137.62,137.81,136.85,137.26,1026929.0,130.9748,131.1557,130.242,130.6322,1026929.0
2023-04-26 10:00:00,137.25,137.25,135.2,135.23,973276.0,130.6227,130.6227,128.6717,128.7002,973276.0
2023-04-26 10:30:00,135.2,135.51,135.11,135.31,1033655.0,128.6717,128.9667,128.586,128.7764,1033655.0
2023-04-26 11:00:00,135.32,136.25,135.27,136.23,796645.0,128.7859,129.671,128.7383,129.6519,796645.0
2023-04-26 11:30:00,136.23,136.5,135.73,136.49,525523.0,129.6519,129.9089,129.1761,129.8994,525523.0
2023-04-26 12:00:00,136.49,136.64,136.02,136.08,525895.0,129.8994,130.0422,129.4521,129.5092,525895.0
2023-04-26 12:30:00,136.07,136.17,135.85,136.0,220561.0,129.4997,129.5948,129.2903,129.4331,220561.0
2023-04-26 13:00:00,136.02,136.11,135.68,135.75,409201.0,129.4521,129.5377,129.1285,129.1951,409201.0
2023-04-26 13:30:00,135.75,135.95,135.33,135.42,442227.0,129.1951,129.3855,128.7954,128.8811,442227.0
2023-04-26 14:00:00,135.42,135.43,134.95,135.31,441004.0,128.8811,128.8906,128.4338,128.7764,441004.0
2023-04-26 14:30:00,135.31,135.39,134.16,134.31,917544.0,128.7764,128.8525,127.6819,127.8247,917544.0
2023-04-26 15:00:00,134.3,134.56,134.0,134.32,745149.0,127.8151,128.0626,127.5296,127.8342,745149.0
2023-04-26 15:30:00,134.34,135.33,134.13,135.21,1678233.0,127.8532,128.7954,127.6534,128.6812,1678233.0
2023-04-27 09:30:00,136.0,136.82,135.66,136.68,987207.0,129.4331,130.2135,129.1095,130.0802,987207.0
2023-04-27 10:00:00,136.72,136.92,136.38,136.76,566463.0,130.1183,130.3086,129.7947,130.1564,566463.0
2023-04-27 10:30:00,136.77,136.97,136.41,136.75,373970.0,130.1659,130.3562,129.8233,130.1468,373970.0
2023-04-27 11:00:00,136.76,137.37,136.5,137.24,501191.0,130.1564,130.7369,129.9089,130.6132,501191.0
2023-04-27 11:30:00,137.28,137.41,136.89,137.06,288055.0,130.6512,130.775,130.2801,130.4419,288055.0
2023-04-27 12:00:00,137.06,137.27,136.97,136.99,232145.0,130.4419,130.6417,130.3562,130.3753,232145.0
2023-04-27 12:30:00,136.99,137.04,136.79,136.91,153062.0,130.3753,130.4228,130.1849,130.2991,153062.0
2023-04-27 13:00:00,136.92,137.13,136.87,137.03,254999.0,130.3086,130.5085,130.261,130.4133,254999.0
2023-04-27 13:30:00,137.03,137.69,137.03,137.45,283904.0,130.4133,131.0415,130.4133,130.813,283904.0
2023-04-27 14:00:00,137.47,137.88,137.4,137.83,301303.0,130.8321,131.2223,130.7655,131.1747,301303.0
2023-04-27 14:30:00,137.85,137.91,137.61,137.76,388836.0,131.1937,131.2508,130.9653,131.1081,388836.0
2023-04-27 15:00:00,137.75,137.78,137.42,137.42,343937.0,131.0986,131.1271,130.7845,130.7845,343937.0
2023-04-27 15:30:00,137.43,137.43,136.92,137.06,919093.0,130.794,130.794,130.3086,130.4419,919093.0
2023-04-28 09:30:00,136.56,136.95,135.67,136.62,778860.0,129.966,130.3372,129.119,130.0231,778860.0
2023-04-28 10:00:00,136.61,137.88,136.61,137.59,589149.0,130.0136,131.2223,130.0136,130.9463,589149.0
2023-04-28 10:30:00,137.6,137.99,137.23,137.4,627170.0,130.9558,131.327,130.6037,130.7655,627170.0
2023-04-28 11:00:00,137.41,137.95,136.69,137.73,538049.0,130.775,131.2889,130.0897,131.0795,538049.0
2023-04-28 11:30:00,137.73,138.11,137.7,138.03,380215.0,131.0795,131.4412,131.051,131.365,380215.0
2023-04-28 12:00:00,138.05,138.16,137.77,138.05,238454.0,131.3841,131.4888,131.1176,131.3841,238454.0
2023-04-28 12:30:00,138.05,138.18,137.94,138.09,281654.0,131.3841,131.5078,131.2794,131.4221,281654.0
2023-04-28 13:00:00,138.08,138.15,137.83,138.05,284117.0,131.4126,131.4792,131.1747,131.3841,284117.0
2023-04-28 13:30:00,138.06,138.24,137.91,138.01,269867.0,131.3936,131.5649,131.2508,131.346,269867.0
2023-04-28 14:00:00,138.01,138.19,137.88,137.98,272611.0,131.346,131.5173,131.2223,131.3174,272611.0
2023-04-28 14:30:00,137.98,138.08,137.78,138.06,412784.0,131.3174,131.4126,131.1271,131.3936,412784.0
2023-04-28 15:00:00,138.07,138.26,138.02,138.1,351095.0,131.4031,131.5839,131.3555,131.4317,351095.0
2023-04-28 15:30:00,138.1,138.32,137.89,138.26,1068137.0,131.4317,131.641,131.2318,131.5839,1068137.0
2023-05-01 09:30:00,142.26,142.84,141.3,141.73,2881501.0,135.3908,135.9428,134.4771,134.8864,2881501.0
2023-05-01 10:00:00,141.72,142.47,141.1,142.24,1967088.0,134.8769,135.5906,134.2868,135.3717,1967088.0
2023-05-01 10:30:00,142.25,143.37,142.18,142.42,1785925.0,135.3813,136.4472,135.3146,135.5431,1785925.0
2023-05-01 11:00:00,142.4,142.68,141.61,141.81,946271.0,135.524,135.7905,134.7722,134.9625,946271.0
2023-05-01 11:30:00,141.8,142.04,141.67,141.91,767117.0,134.953,135.1814,134.8293,135.0577,767117.0
2023-05-01 12:00:00,141.91,142.77,141.89,142.76,627441.0,135.0577,135.8762,135.0386,135.8666,627441.0
2023-05-01 12:30:00,142.77,143.05,142.04,142.08,577129.0,135.8762,136.1426,135.1814,135.2195,577129.0
2023-05-01 13:00:00,142.06,142.1,141.49,141.51,570490.0,135.2004,135.2385,134.658,134.677,570490.0
2023-05-01 13:30:00,141.51,141.51,140.83,141.17,817068.0,134.677,134.677,134.0298,134.3534,817068.0
2023-05-01 14:00:00,141.18,141.79,141.12,141.78,636016.0,134.3629,134.9435,134.3058,134.934,636016.0
2023-05-01 14:30:00,141.8,141.8,141.31,141.53,589776.0,134.953,134.953,134.4867,134.696,589776.0
2023-05-01 15:00:00,141.54,141.6,141.18,141.54,628500.0,134.7055,134.7627,134.3629,134.7055,628500.0
2023-05-01 15:30:00,141.54,141.62,141.04,141.17,1508208.0,134.7055,134.7817,134.2297,134.3534,1508208.0
2023-05-02 09:30:00,141.4,142.41,140.55,140.65,1215914.0,134.5723,135.5335,133.7634,133.8585,1215914.0
2023-05-02 10:00:00,140.66,140.88,139.36,139.83,1438070.0,133.868,134.0774,132.6308,133.0781,1438070.0
2023-05-02 10:30:00,139.83,140.25,139.2,139.26,1035040.0,133.0781,133.4778,132.4785,132.5356,1035040.0
2023-05-02 11:00:00,139.25,139.3,138.49,138.55,906819.0,132.5261,132.5737,131.8028,131.8599,906819.0
2023-05-02 11:30:00,138.55,139.86,138.43,139.11,818360.0,131.8599,133.1067,131.7457,132.3929,818360.0
2023-05-02 12:00:00,139.11,139.3,138.75,139.13,387152.0,132.3929,132.5737,132.0503,132.4119,387152.0
2023-05-02 12:30:00,139.11,139.11,138.47,138.6,425462.0,132.3929,132.3929,131.7838,131.9075,425462.0
2023-05-02 13:00:00,138.61,138.75,138.5,138.64,319501.0,131.917,132.0503,131.8123,131.9456,319501.0
2023-05-02 13:30:00,138.65,139.1,138.6,138.9,349045.0,131.9551,132.3834,131.9075,132.193,349045.0
2023-05-02 14:00:00,138.91,138.95,138.54,138.66,367302.0,132.2025,132.2406,131.8504,131.9646,367302.0
2023-05-02 14:30:00,138.68,139.22,138.63,138.94,490632.0,131.9836,132.4976,131.9361,132.2311,490632.0
2023-05-02 15:00:00,138.92,139.0,138.45,138.83,601765.0,132.2121,132.2882,131.7648,132.1264,601765.0
2023-05-02 15:30:00,138.83,139.13,138.6,138.92,1165503.0,132.1264,132.4119,131.9075,132.2121,1165503.0
2023-05-03 09:30:00,138.44,138.5,137.56,138.04,1041310.0,131.7552,131.8123,130.9177,131.3746,1041310.0
2023-05-03 10:00:00,138.01,138.67,137.93,138.32,428640.0,131.346,131.9741,131.2699,131.641,428640.0
2023-05-03 10:30:00,138.31,138.4,137.42,137.6,554166.0,131.6315,131.7172,130.7845,130.9558,554166.0
2023-05-03 11:00:00,137.57,137.66,137.15,137.36,439737.0,130.9272,131.0129,130.5275,130.7274,439737.0
2023-05-03 11:30:00,137.36,137.67,137.28,137.66,401282.0,130.7274,131.0224,130.6512,131.0129,401282.0
2023-05-03 12:00:00,137.64,137.97,137.4,137.89,268912.0,130.9939,131.3079,130.7655,131.2318,268912.0
2023-05-03 12:30:00,137.89,138.01,137.68,137.91,285491.0,131.2318,131.346,131.0319,131.2508,285491.0
2023-05-03 13:00:00,137.9,137.91,137.7,137.8,234490.0,131.2413,131.2508,131.051,131.1461,234490.0
2023-05-03 13:30:00,137.81,138.1,137.45,138.01,288568.0,131.1557,131.4317,130.813,131.346,288568.0
2023-05-03 14:00:00,138.01,138.42,137.36,137.71,560388.0,131.346,131.7362,130.7274,131.0605,560388.0
2023-05-03 14:30:00,137.72,137.85,136.68,137.04,1016269.0,131.07,131.1937,130.0802,130.4228,1016269.0
2023-05-03 15:00:00,137.01,137.29,135.91,136.12,1056223.0,130.3943,130.6608,129.3474,129.5473,1056223.0
2023-05-03 15:30:00,136.12,136.29,135.76,136.01,1561205.0,129.5473,129.7091,129.2046,129.4426,1561205.0
2023-05-04 09:30:00,134.96,135.72,133.45,133.69,1760636.0,128.4433,129.1666,127.0062,127.2346,1760636.0
2023-05-04 10:00:00,133.62,134.02,131.91,132.04,1240551.0,127.168,127.5487,125.5405,125.6643,1240551.0
2023-05-04 10:30:00,132.03,132.81,131.81,132.59,1339096.0,125.6548,126.3971,125.4454,126.1877,1339096.0
2023-05-04 11:00:00,132.6,133.37,132.42,132.87,935801.0,126.1972,126.93,126.0259,126.4542,935801.0
2023-05-04 11:30:00,132.85,133.1,132.58,132.62,692213.0,126.4352,126.6731,126.1782,126.2163,692213.0
2023-05-04 12:00:00,132.64,133.55,132.43,133.54,735731.0,126.2353,127.1014,126.0354,127.0918,735731.0
2023-05-04 12:30:00,133.55,133.66,133.1,133.55,565827.0,127.1014,127.206,126.6731,127.1014,565827.0
2023-05-04 13:00:00,133.56,134.5,133.4,134.2,688160.0,127.1109,128.0055,126.9586,127.72,688160.0
2023-05-04 13:30:00,134.21,134.49,134.04,134.1,431490.0,127.7295,127.996,127.5677,127.6248,431490.0
2023-05-04 14:00:00,134.11,134.27,133.9,133.95,415626.0,127.6343,127.7866,127.4345,127.482,415626.0
2023-05-04 14:30:00,133.94,134.21,133.81,134.17,402438.0,127.4725,127.7295,127.3488,127.6914,402438.0
2023-05-04 15:00:00,134.16,134.47,133.92,134.17,480544.0,127.6819,127.9769,127.4535,127.6914,480544.0
2023-05-04 15:30:00,134.17,134.51,133.86,134.16,1438874.0,127.6914,128.015,127.3964,127.6819,1438874.0
2023-05-05 09:30:00,136.44,137.88,135.91,136.48,1705997.0,129.8518,131.2223,129.3474,129.8899,1705997.0
2023-05-05 10:00:00,136.47,136.92,136.21,136.59,883901.0,129.8804,130.3086,129.6329,129.9946,883901.0
2023-05-05 10:30:00,136.61,136.75,136.08,136.41,539137.0,130.0136,130.1468,129.5092,129.8233,539137.0
2023-05-05 11:00:00,136.4,136.68,136.25,136.59,532789.0,129.8137,130.0802,129.671,129.9946,532789.0
2023-05-05 11:30:00,136.6,136.97,136.33,136.79,328391.0,130.0041,130.3562,129.7471,130.1849,328391.0
2023-05-05 12:00:00,136.74,136.79,136.46,136.7,259166.0,130.1373,130.1849,129.8708,130.0993,259166.0
2023-05-05 12:30:00,136.71,136.82,136.37,136.73,270444.0,130.1088,130.2135,129.7852,130.1278,270444.0
2023-05-05 13:00:00,136.73,136.78,136.63,136.69,220179.0,130.1278,130.1754,130.0326,130.0897,220179.0
2023-05-05 13:30:00,136.69,136.92,136.56,136.62,256456.0,130.0897,130.3086,129.966,130.0231,256456.0
2023-05-05 14:00:00,136.65,137.11,136.64,137.02,371003.0,130.0517,130.4895,130.0422,130.4038,371003.0
2023-05-05 14:30:00,137.02,137.13,136.81,136.92,326231.0,130.4038,130.5085,130.2039,130.3086,326231.0
2023-05-05 15:00:00,136.9,137.13,136.85,136.97,415276.0,130.2896,130.5085,130.242,130.3562,415276.0
2023-05-05 15:30:00,136.96,137.01,136.57,136.76,1004339.0,130.3467,130.3943,129.9755,130.1564,1004339.0
2023-05-08 09:30:00,137.49,137.97,136.81,136.91,808950.0,130.8511,131.3079,130.2039,130.2991,808950.0
2023-05-08 10:00:00,136.9,137.17,136.7,136.76,380901.0,130.2896,130.5466,130.0993,130.1564,380901.0
2023-05-08 10:30:00,136.78,137.77,136.78,137.69,371736.0,130.1754,131.1176,130.1754,131.0415,371736.0
2023-05-08 11:00:00,137.69,137.7,136.82,136.88,234261.0,131.0415,131.051,130.2135,130.2706,234261.0
2023-05-08 11:30:00,136.85,137.26,136.75,137.17,231222.0,130.242,130.6322,130.1468,130.5466,231222.0
2023-05-08 12:00:00,137.17,137.34,137.11,137.26,184594.0,130.5466,130.7084,130.4895,130.6322,184594.0
2023-05-08 12:30:00,137.27,137.33,136.58,136.59,219039.0,130.6417,130.6988,129.985,129.9946,219039.0
2023-05-08 13:00:00,136.6,136.88,136.47,136.69,237897.0,130.0041,130.2706,129.8804,130.0897,237897.0
2023-05-08 13:30:00,136.7,137.37,136.7,137.32,330096.0,130.0993,130.7369,130.0993,130.6893,330096.0
2023-05-08 14:00:00,137.33,137.44,136.77,137.28,342271.0,130.6988,130.8035,130.1659,130.6512,342271.0
2023-05-08 14:30:00,137.29,137.57,137.24,137.45,240347.0,130.6608,130.9272,130.6132,130.813,240347.0
2023-05-08 15:00:00,137.46,137.46,137.02,137.08,229311.0,130.8226,130.8226,130.4038,130.4609,229311.0
2023-05-08 15:30:00,137.07,137.24,136.92,137.07,573882.0,130.4514,130.6132,130.3086,130.4514,573882.0
2023-05-09 09:30:00,135.93,136.12,135.21,135.43,803081.0,129.3664,129.5473,128.6812,128.8906,803081.0
2023-05-09 10:00:00,135.45,135.94,135.35,135.87,347074.0,128.9096,129.376,128.8144,129.3093,347074.0
2023-05-09 10:30:00,135.86,136.14,135.63,135.79,344743.0,129.2998,129.5663,129.0809,129.2332,344743.0
2023-05-09 11:00:00,135.79,136.23,135.71,136.01,325050.0,129.2332,129.6519,129.1571,129.4426,325050.0
2023-05-09 11:30:00,136.02,136.2,135.79,136.0,273565.0,129.4521,129.6234,129.2332,129.4331,273565.0
2023-05-09 12:00:00,135.99,136.07,135.83,135.97,168429.0,129.4235,129.4997,129.2713,129.4045,168429.0
2023-05-09 12:30:00,135.97,136.22,135.97,136.07,171878.0,129.4045,129.6424,129.4045,129.4997,171878.0
2023-05-09 13:00:00,136.06,136.21,135.97,136.18,217932.0,129.4902,129.6329,129.4045,129.6044,217932.0
2023-05-09 13:30:00,136.19,136.74,136.19,136.74,312754.0,129.6139,130.1373,129.6139,130.1373,312754.0
2023-05-09 14:00:00,136.73,136.74,136.4,136.51,283897.0,130.1278,130.1373,129.8137,129.9184,283897.0
2023-05-09 14:30:00,136.51,136.79,136.45,136.56,288226.0,129.9184,130.1849,129.8613,129.966,288226.0
2023-05-09 15:00:00,136.57,136.88,136.55,136.85,295773.0,129.9755,130.2706,129.9565,130.242,295773.0
2023-05-09 15:30:00,136.85,136.95,136.41,136.42,792095.0,130.242,130.3372,129.8233,129.8328,792095.0
2023-05-10 09:30:00,137.95,138.06,136.21,136.71,804237.0,131.2889,131.3936,129.6329,130.1088,804237.0
2023-05-10 10:00:00,136.71,136.94,136.05,136.25,495480.0,130.1088,130.3277,129.4806,129.671,495480.0
2023-05-10 10:30:00,136.28,136.37,135.45,135.95,420129.0,129.6995,129.7852,128.9096,129.3855,420129.0
2023-05-10 11:00:00,135.94,136.21,135.87,136.1,191788.0,129.376,129.6329,129.3093,129.5282,191788.0
2023-05-10 11:30:00,136.11,136.44,136.02,136.07,280797.0,129.5377,129.8518,129.4521,129.4997,280797.0
2023-05-10 12:00:00,136.06,136.21,135.82,136.05,213789.0,129.4902,129.6329,129.2617,129.4806,213789.0
2023-05-10 12:30:00,136.03,136.07,135.55,135.59,230438.0,129.4616,129.4997,129.0048,129.0429,230438.0
2023-05-10 13:00:00,135.59,135.62,134.96,135.11,365738.0,129.0429,129.0714,128.4433,128.586,365738.0
2023-05-10 13:30:00,135.1,135.31,134.87,135.23,380486.0,128.5765,128.7764,128.3576,128.7002,380486.0
2023-05-10 14:00:00,135.23,135.59,135.15,135.53,270503.0,128.7002,129.0429,128.6241,128.9857,270503.0
2023-05-10 14:30:00,135.55,135.87,135.55,135.72,276665.0,129.0048,129.3093,129.0048,129.1666,276665.0
2023-05-10 15:00:00,135.71,136.33,135.66,136.25,397926.0,129.1571,129.7471,129.1095,129.671,397926.0
2023-05-10 15:30:00,136.25,136.7,136.18,136.47,804623.0,129.671,130.0993,129.6044,129.8804,804623.0
2023-05-11 09:30:00,135.0,135.83,134.9,135.76,715156.0,128.4813,129.2713,128.3862,129.2046,715156.0
2023-05-11 10:00:00,135.73,136.0,135.06,135.99,441419.0,129.1761,129.4331,128.5384,129.4235,441419.0
2023-05-11 10:30:00,136.0,136.42,135.68,136.0,409652.0,129.4331,129.8328,129.1285,129.4331,409652.0
2023-05-11 11:00:00,136.01,136.47,135.95,136.44,233865.0,129.4426,129.8804,129.3855,129.8518,233865.0
2023-05-11 11:30:00,136.44,136.81,136.33,136.44,330174.0,129.8518,130.2039,129.7471,129.8518,330174.0
2023-05-11 12:00:00,136.45,136.55,135.83,135.94,300658.0,129.8613,129.9565,129.2713,129.376,300658.0
2023-05-11 12:30:00,135.95,136.24,135.88,136.14,185666.0,129.3855,129.6615,129.3188,129.5663,185666.0
2023-05-11 13:00:00,136.16,136.4,136.07,136.19,168380.0,129.5853,129.8137,129.4997,129.6139,168380.0
2023-05-11 13:30:00,136.21,136.33,135.8,136.13,271658.0,129.6329,129.7471,129.2427,129.5568,271658.0
2023-05-11 14:00:00,136.15,136.2,135.82,136.13,198173.0,129.5758,129.6234,129.2617,129.5568,198173.0
2023-05-11 14:30:00,136.12,136.4,136.12,136.16,279480.0,129.5473,129.8137,129.5473,129.5853,279480.0
2023-05-11 15:00:00,136.17,136.3,136.05,136.07,216084.0,129.5948,129.7186,129.4806,129.4997,216084.0
2023-05-11 15:30:00,136.07,136.19,135.8,136.05,743541.0,129.4997,129.6139,129.2427,129.4806,743541.0
2023-05-12 09:30:00,136.74,136.99,134.94,135.04,690797.0,130.1373,130.3753,128.4242,128.5194,690797.0
2023-05-12 10:00:00,135.01,135.29,134.27,134.28,568743.0,128.4909,128.7573,127.7866,127.7961,568743.0
2023-05-12 10:30:00,134.28,134.69,134.22,134.4,458552.0,127.7961,128.1863,127.739,127.9103,458552.0
2023-05-12 11:00:00,134.41,134.6,134.13,134.34,409622.0,127.9198,128.1007,127.6534,127.8532,409622.0
2023-05-12 11:30:00,134.34,134.51,134.22,134.43,262370.0,127.8532,128.015,127.739,127.9389,262370.0
2023-05-12 12:00:00,134.43,134.5,133.93,133.97,247474.0,127.9389,128.0055,127.463,127.5011,247474.0
2023-05-12 12:30:00,133.95,134.19,133.77,133.77,215907.0,127.482,127.7105,127.3107,127.3107,215907.0
2023-05-12 13:00:00,133.77,134.02,133.62,133.95,448291.0,127.3107,127.5487,127.168,127.482,448291.0
2023-05-12 13:30:00,133.94,134.05,133.48,133.6,314673.0,127.4725,127.5772,127.0347,127.1489,314673.0
2023-05-12 14:00:00,133.6,133.72,133.26,133.35,307185.0,127.1489,127.2631,126.8254,126.911,307185.0
2023-05-12 14:30:00,133.35,133.54,133.13,133.38,470249.0,126.911,127.0918,126.7016,126.9396,470249.0
2023-05-12 15:00:00,133.39,133.75,133.33,133.62,409711.0,126.9491,127.2917,126.892,127.168,409711.0
2023-05-12 15:30:00,133.62,134.11,133.47,134.09,1344058.0,127.168,127.6343,127.0252,127.6153,1344058.0
2023-05-15 09:30:00,134.25,134.73,133.96,134.25,860370.0,127.7676,128.2244,127.4916,127.7676,860370.0
2023-05-15 10:00:00,134.24,134.47,134.05,134.32,346144.0,127.758,127.9769,127.5772,127.8342,346144.0
2023-05-15 10:30:00,134.31,134.76,134.18,134.58,260280.0,127.8247,128.2529,127.7009,128.0816,260280.0
2023-05-15 11:00:00,134.57,135.04,134.51,134.97,557903.0,128.0721,128.5194,128.015,128.4528,557903.0
2023-05-15 11:30:00,134.94,135.04,134.77,134.87,277163.0,128.4242,128.5194,128.2624,128.3576,277163.0
2023-05-15 12:00:00,134.88,135.36,134.86,135.33,274269.0,128.3671,128.824,128.3481,128.7954,274269.0
2023-05-15 12:30:00,135.34,135.45,135.09,135.36,264388.0,128.8049,128.9096,128.567,128.824,264388.0
2023-05-15 13:00:00,135.35,135.67,135.01,135.01,305517.0,128.8144,129.119,128.4909,128.4909,305517.0
2023-05-15 13:30:00,135.0,135.1,134.75,134.97,205427.0,128.4813,128.5765,128.2434,128.4528,205427.0
2023-05-15 14:00:00,134.97,135.02,134.78,134.9,248471.0,128.4528,128.5004,128.272,128.3862,248471.0
2023-05-15 14:30:00,134.91,135.09,134.85,134.95,240211.0,128.3957,128.567,128.3386,128.4338,240211.0
2023-05-15 15:00:00,134.95,135.25,134.95,135.13,259939.0,128.4338,128.7193,128.4338,128.6051,259939.0
2023-05-15 15:30:00,135.12,135.27,134.86,135.27,880422.0,128.5955,128.7383,128.3481,128.7383,880422.0
2023-05-16 09:30:00,135.46,135.94,134.56,134.88,580634.0,128.9191,129.376,128.0626,128.3671,580634.0
2023-05-16 10:00:00,134.86,135.22,134.46,134.87,436216.0,128.3481,128.6907,127.9674,128.3576,436216.0
2023-05-16 10:30:00,134.95,134.96,134.41,134.65,373599.0,128.4338,128.4433,127.9198,128.1482,373599.0
2023-05-16 11:00:00,134.65,134.81,134.36,134.76,246045.0,128.1482,128.3005,127.8722,128.2529,246045.0
2023-05-16 11:30:00,134.76,134.77,134.2,134.25,305829.0,128.2529,128.2624,127.72,127.7676,305829.0
2023-05-16 12:00:00,134.26,134.71,134.26,134.54,209140.0,127.7771,128.2053,127.7771,128.0436,209140.0
2023-05-16 12:30:00,134.55,134.59,134.16,134.38,231009.0,128.0531,128.0911,127.6819,127.8913,231009.0
2023-05-16 13:00:00,134.4,134.45,133.96,133.96,228911.0,127.9103,127.9579,127.4916,127.4916,228911.0
2023-05-16 13:30:00,133.98,134.51,133.98,134.48,235388.0,127.5106,128.015,127.5106,127.9865,235388.0
2023-05-16 14:00:00,134.48,134.48,134.31,134.39,188360.0,127.9865,127.9865,127.8247,127.9008,188360.0
2023-05-16 14:30:00,134.39,134.75,134.31,134.72,239453.0,127.9008,128.2434,127.8247,128.2149,239453.0
2023-05-16 15:00:00,134.73,134.85,134.63,134.75,228827.0,128.2244,128.3386,128.1292,128.2434,228827.0
2023-05-16 15:30:00,134.74,134.77,134.24,134.31,665910.0,128.2339,128.2624,127.758,127.8247,665910.0
2023-05-17 09:30:00,135.9,136.88,135.63,135.85,1183955.0,129.3379,130.2706,129.0809,129.2903,1183955.0
2023-05-17 10:00:00,135.85,136.35,135.46,136.31,587895.0,129.2903,129.7662,128.9191,129.7281,587895.0
2023-05-17 10:30:00,136.31,136.46,136.09,136.17,286889.0,129.7281,129.8708,129.5187,129.5948,286889.0
2023-05-17 11:00:00,136.16,137.02,136.13,136.88,438269.0,129.5853,130.4038,129.5568,130.2706,438269.0
2023-05-17 11:30:00,136.85,137.3,136.63,137.09,353278.0,130.242,130.6703,130.0326,130.4704,353278.0
2023-05-17 12:00:00,137.09,137.8,137.08,137.77,446881.0,130.4704,131.1461,130.4609,131.1176,446881.0
2023-05-17 12:30:00,137.77,138.36,137.76,138.18,633914.0,131.1176,131.6791,131.1081,131.5078,633914.0
2023-05-17 13:00:00,138.2,138.59,138.0,138.16,545056.0,131.5268,131.898,131.3365,131.4888,545056.0
2023-05-17 13:30:00,138.17,138.55,138.17,138.34,419018.0,131.4983,131.8599,131.4983,131.6601,419018.0
2023-05-17 14:00:00,138.34,138.53,138.11,138.4,376578.0,131.6601,131.8409,131.4412,131.7172,376578.0
2023-05-17 14:30:00,138.41,138.51,138.21,138.27,443875.0,131.7267,131.8219,131.5363,131.5934,443875.0
2023-05-17 15:00:00,138.27,138.41,138.01,138.16,393728.0,131.5934,131.7267,131.346,131.4888,393728.0
2023-05-17 15:30:00,138.17,138.49,137.9,138.48,1285708.0,131.4983,131.8028,131.2413,131.7933,1285708.0
2023-05-18 09:30:00,138.27,138.55,137.84,138.05,792945.0,131.5934,131.8599,131.1842,131.3841,792945.0
2023-05-18 10:00:00,138.1,138.88,137.98,138.79,585695.0,131.4317,132.174,131.3174,132.0883,585695.0
2023-05-18 10:30:00,138.79,139.23,138.42,138.46,709952.0,132.0883,132.5071,131.7362,131.7743,709952.0
2023-05-18 11:00:00,138.47,138.56,138.13,138.29,489008.0,131.7838,131.8694,131.4602,131.6125,489008.0
2023-05-18 11:30:00,138.3,138.42,137.91,138.1,419042.0,131.622,131.7362,131.2508,131.4317,419042.0
2023-05-18 12:00:00,138.1,138.39,137.76,138.08,439371.0,131.4317,131.7077,131.1081,131.4126,439371.0
2023-05-18 12:30:00,138.07,138.28,137.91,138.02,374625.0,131.4031,131.603,131.2508,131.3555,374625.0
2023-05-18 13:00:00,138.03,138.33,137.81,138.09,283803.0,131.365,131.6505,131.1557,131.4221,283803.0
2023-05-18 13:30:00,138.09,138.22,137.86,137.93,211293.0,131.4221,131.5459,131.2032,131.2699,211293.0
2023-05-18 14:00:00,137.93,138.42,137.79,138.27,419916.0,131.2699,131.7362,131.1366,131.5934,419916.0
2023-05-18 14:30:00,138.27,138.61,138.26,138.61,242936.0,131.5934,131.917,131.5839,131.917,242936.0
2023-05-18 15:00:00,138.61,138.91,138.48,138.88,396943.0,131.917,132.2025,131.7933,132.174,396943.0
2023-05-18 15:30:00,138.88,139.73,138.85,139.46,1319505.0,132.174,132.9829,132.1454,132.726,1319505.0
2023-05-19 09:30:00,139.79,140.41,139.55,140.07,1624705.0,133.04,133.6301,132.8116,133.3065,1624705.0
2023-05-19 10:00:00,140.07,140.33,139.8,140.28,558792.0,133.3065,133.554,133.0496,133.5064,558792.0
2023-05-19 10:30:00,140.28,140.38,139.79,140.36,474977.0,133.5064,133.6016,133.04,133.5825,474977.0
2023-05-19 11:00:00,140.35,140.49,138.84,138.85,783165.0,133.573,133.7062,132.1359,132.1454,783165.0
2023-05-19 11:30:00,138.84,139.01,138.25,138.62,627637.0,132.1359,132.2977,131.5744,131.9265,627637.0
2023-05-19 12:00:00,138.62,139.0,138.48,138.76,332448.0,131.9265,132.2882,131.7933,132.0598,332448.0
2023-05-19 12:30:00,138.74,139.07,138.12,139.04,407859.0,132.0408,132.3548,131.4507,132.3263,407859.0
2023-05-19 13:00:00,139.04,139.18,138.89,139.0,251451.0,132.3263,132.4595,132.1835,132.2882,251451.0
2023-05-19 13:30:00,138.99,139.07,138.73,138.76,270134.0,132.2787,132.3548,132.0312,132.0598,270134.0
2023-05-19 14:00:00,138.78,139.14,138.71,139.0,337782.0,132.0788,132.4214,132.0122,132.2882,337782.0
2023-05-19 14:30:00,139.0,139.27,138.89,139.22,301614.0,132.2882,132.5452,132.1835,132.4976,301614.0
2023-05-19 15:00:00,139.22,139.24,138.77,138.82,379949.0,132.4976,132.5166,132.0693,132.1169,379949.0
2023-05-19 15:30:00,138.81,139.41,138.65,139.18,953922.0,132.1074,132.6784,131.9551,132.4595,953922.0
2023-05-22 09:30:00,141.0,141.64,139.64,139.74,1395434.0,134.1916,134.8007,132.8973,132.9925,1395434.0
2023-05-22 10:00:00,139.73,140.12,139.04,139.92,754125.0,132.9829,133.3541,132.3263,133.1638,754125.0
2023-05-22 10:30:00,139.93,140.0,138.54,138.83,491209.0,133.1733,133.2399,131.8504,132.1264,491209.0
2023-05-22 11:00:00,138.84,139.27,138.6,138.84,447920.0,132.1359,132.5452,131.9075,132.1359,447920.0
2023-05-22 11:30:00,138.86,139.12,138.68,139.06,478926.0,132.155,132.4024,131.9836,132.3453,478926.0
2023-05-22 12:00:00,139.06,139.14,138.07,138.11,440000.0,132.3453,132.4214,131.4031,131.4412,440000.0
2023-05-22 12:30:00,138.1,138.23,137.87,138.06,416373.0,131.4317,131.5554,131.2128,131.3936,416373.0
2023-05-22 13:00:00,138.08,138.39,137.66,137.81,543535.0,131.4126,131.7077,131.0129,131.1557,543535.0
2023-05-22 13:30:00,137.8,138.16,137.72,138.12,329214.0,131.1461,131.4888,131.07,131.4507,329214.0
2023-05-22 14:00:00,138.13,138.3,137.91,138.12,264269.0,131.4602,131.622,131.2508,131.4507,264269.0
2023-05-22 14:30:00,138.12,138.47,137.98,138.03,405425.0,131.4507,131.7838,131.3174,131.365,405425.0
2023-05-22 15:00:00,138.02,138.4,138.02,138.23,486026.0,131.3555,131.7172,131.3555,131.5554,486026.0
2023-05-22 15:30:00,138.24,138.32,137.92,138.06,1012659.0,131.5649,131.641,131.2603,131.3936,1012659.0
2023-05-23 09:30:00,137.54,138.47,137.43,138.31,747583.0,130.8987,131.7838,130.794,131.6315,747583.0
2023-05-23 10:00:00,138.34,138.63,138.02,138.53,426037.0,131.6601,131.9361,131.3555,131.8409,426037.0
2023-05-23 10:30:00,138.53,139.03,137.96,138.01,510869.0,131.8409,132.3167,131.2984,131.346,510869.0
2023-05-23 11:00:00,138.01,138.16,137.65,138.03,348939.0,131.346,131.4888,131.0034,131.365,348939.0
2023-05-23 11:30:00,138.03,138.28,137.83,137.93,317214.0,131.365,131.603,131.1747,131.2699,317214.0
2023-05-23 12:00:00,137.94,138.18,137.75,137.99,444644.0,131.2794,131.5078,131.0986,131.327,444644.0
2023-05-23 12:30:00,137.97,138.08,137.52,137.76,297344.0,131.3079,131.4126,130.8797,131.1081,297344.0
2023-05-23 13:00:00,137.78,138.03,137.57,137.6,256273.0,131.1271,131.365,130.9272,130.9558,256273.0
2023-05-23 13:30:00,137.6,137.74,137.3,137.35,322773.0,130.9558,131.089,130.6703,130.7179,322773.0
2023-05-23 14:00:00,137.36,137.67,136.69,136.79,408095.0,130.7274,131.0224,130.0897,130.1849,408095.0
2023-05-23 14:30:00,136.8,137.15,136.59,136.83,362696.0,130.1944,130.5275,129.9946,130.223,362696.0
2023-05-23 15:00:00,136.83,136.86,136.5,136.65,319492.0,130.223,130.2515,129.9089,130.0517,319492.0
2023-05-23 15:30:00,136.65,136.81,136.45,136.57,983648.0,130.0517,130.2039,129.8613,129.9755,983648.0
2023-05-24 09:30:00,135.4,136.35,135.35,135.66,862730.0,128.862,129.7662,128.8144,129.1095,862730.0
2023-05-24 10:00:00,135.67,135.85,135.14,135.28,396777.0,129.119,129.2903,128.6146,128.7478,396777.0
2023-05-24 10:30:00,135.28,135.66,135.26,135.47,429657.0,128.7478,129.1095,128.7288,128.9286,429657.0
2023-05-24 11:00:00,135.48,136.0,135.32,135.71,345607.0,128.9382,129.4331,128.7859,129.1571,345607.0
2023-05-24 11:30:00,135.73,135.74,135.35,135.38,306983.0,129.1761,129.1856,128.8144,128.843,306983.0
2023-05-24 12:00:00,135.39,135.53,135.14,135.29,292065.0,128.8525,128.9857,128.6146,128.7573,292065.0
2023-05-24 12:30:00,135.31,135.64,135.2,135.43,238583.0,128.7764,129.0904,128.6717,128.8906,238583.0
2023-05-24 13:00:00,135.43,135.59,135.22,135.28,214798.0,128.8906,129.0429,128.6907,128.7478,214798.0
2023-05-24 13:30:00,135.27,135.63,135.25,135.52,226212.0,128.7383,129.0809,128.7193,128.9762,226212.0
2023-05-24 14:00:00,135.54,135.63,135.08,135.27,296009.0,128.9953,129.0809,128.5575,128.7383,296009.0
2023-05-24 14:30:00,135.27,135.41,135.16,135.27,224381.0,128.7383,128.8715,128.6336,128.7383,224381.0
2023-05-24 15:00:00,135.29,135.8,135.1,135.59,346465.0,128.7573,129.2427,128.5765,129.0429,346465.0
2023-05-24 15:30:00,135.58,135.94,135.27,135.35,797963.0,129.0333,129.376,128.7383,128.8144,797963.0
2023-05-25 09:30:00,134.82,136.27,134.69,136.03,741555.0,128.31,129.69,128.1863,129.4616,741555.0
2023-05-25 10:00:00,136.02,136.27,135.06,135.45,339679.0,129.4521,129.69,128.5384,128.9096,339679.0
2023-05-25 10:30:00,135.46,136.03,135.28,135.99,253234.0,128.9191,129.4616,128.7478,129.4235,253234.0
2023-05-25 11:00:00,135.99,136.07,135.11,135.16,272246.0,129.4235,129.4997,128.586,128.6336,272246.0
2023-05-25 11:30:00,135.16,135.19,134.58,134.81,424635.0,128.6336,128.6622,128.0816,128.3005,424635.0
2023-05-25 12:00:00,134.82,135.08,134.67,134.95,262604.0,128.31,128.5575,128.1673,128.4338,262604.0
2023-05-25 12:30:00,134.98,135.1,134.75,134.79,369302.0,128.4623,128.5765,128.2434,128.2815,369302.0
2023-05-25 13:00:00,134.79,135.36,134.78,135.26,243544.0,128.2815,128.824,128.272,128.7288,243544.0
2023-05-25 13:30:00,135.27,135.56,135.2,135.52,234553.0,128.7383,129.0143,128.6717,128.9762,234553.0
2023-05-25 14:00:00,135.52,135.98,135.5,135.86,401482.0,128.9762,129.414,128.9572,129.2998,401482.0
2023-05-25 14:30:00,135.85,135.87,135.41,135.5,261546.0,129.2903,129.3093,128.8715,128.9572,261546.0
2023-05-25 15:00:00,135.5,135.79,135.45,135.63,278117.0,128.9572,129.2332,128.9096,129.0809,278117.0
2023-05-25 15:30:00,135.63,135.79,135.48,135.68,676122.0,129.0809,129.2332,128.9382,129.1285,676122.0
2023-05-26 09:30:00,136.11,136.5,135.63,135.68,630935.0,129.5377,129.9089,129.0809,129.1285,630935.0
2023-05-26 10:00:00,135.67,136.86,135.64,136.82,422857.0,129.119,130.2515,129.0904,130.2135,422857.0
2023-05-26 10:30:00,136.82,137.0,136.54,136.79,408045.0,130.2135,130.3848,129.947,130.1849,408045.0
2023-05-26 11:00:00,136.8,137.15,136.62,136.69,378095.0,130.1944,130.5275,130.0231,130.0897,378095.0
2023-05-26 11:30:00,136.68,137.25,136.58,136.97,337120.0,130.0802,130.6227,129.985,130.3562,337120.0
2023-05-26 12:00:00,136.99,137.29,136.97,137.23,222719.0,130.3753,130.6608,130.3562,130.6037,222719.0
2023-05-26 12:30:00,137.23,137.34,137.05,137.19,217535.0,130.6037,130.7084,130.4324,130.5656,217535.0
2023-05-26 13:00:00,137.2,137.36,137.09,137.26,182382.0,130.5751,130.7274,130.4704,130.6322,182382.0
2023-05-26 13:30:00,137.28,137.45,137.18,137.36,219037.0,130.6512,130.813,130.5561,130.7274,219037.0
2023-05-26 14:00:00,137.36,137.6,137.24,137.47,253604.0,130.7274,130.9558,130.6132,130.8321,253604.0
2023-05-26 14:30:00,137.48,137.56,137.23,137.24,228125.0,130.8416,130.9177,130.6037,130.6132,228125.0
2023-05-26 15:00:00,137.24,137.39,136.77,136.83,283562.0,130.6132,130.7559,130.1659,130.223,283562.0
2023-05-26 15:30:00,136.82,136.99,136.69,136.92,995209.0,130.2135,130.3753,130.0897,130.3086,995209.0
2023-05-30 09:30:00,136.8,137.62,136.02,137.33,741654.0,130.1944,130.9748,129.4521,130.6988,741654.0
2023-05-30 10:00:00,137.33,137.72,136.69,137.15,520131.0,130.6988,131.07,130.0897,130.5275,520131.0
2023-05-30 10:30:00,137.18,137.43,136.89,137.09,250619.0,130.5561,130.794,130.2801,130.4704,250619.0
2023-05-30 11:00:00,137.07,137.28,136.43,136.55,276278.0,130.4514,130.6512,129.8423,129.9565,276278.0
2023-05-30 11:30:00,136.55,136.81,136.35,136.75,240545.0,129.9565,130.2039,129.7662,130.1468,240545.0
2023-05-30 12:00:00,136.77,136.88,136.46,136.78,146249.0,130.1659,130.2706,129.8708,130.1754,146249.0
2023-05-30 12:30:00,136.77,136.88,136.42,136.82,148462.0,130.1659,130.2706,129.8328,130.2135,148462.0
2023-05-30 13:00:00,136.83,136.89,136.42,136.43,167543.0,130.223,130.2801,129.8328,129.8423,167543.0
2023-05-30 13:30:00,136.42,136.61,136.29,136.52,149697.0,129.8328,130.0136,129.7091,129.9279,149697.0
2023-05-30 14:00:00,136.51,136.82,136.47,136.74,304997.0,129.9184,130.2135,129.8804,130.1373,304997.0
2023-05-30 14:30:00,136.75,137.49,136.72,137.13,388752.0,130.1468,130.8511,130.1183,130.5085,388752.0
2023-05-30 15:00:00,137.13,137.51,137.11,137.31,256435.0,130.5085,130.8701,130.4895,130.6798,256435.0
2023-05-30 15:30:00,137.32,137.65,137.19,137.47,710305.0,130.6893,131.0034,130.5656,130.8321,710305.0
2023-05-31 09:30:00,136.73,136.84,135.23,135.24,679039.0,130.1278,130.2325,128.7002,128.7098,679039.0
2023-05-31 10:00:00,135.24,135.4,134.77,134.95,660408.0,128.7098,128.862,128.2624,128.4338,660408.0
2023-05-31 10:30:00,134.94,135.17,134.64,134.65,479237.0,128.4242,128.6431,128.1387,128.1482,479237.0
2023-05-31 11:00:00,134.65,134.96,134.46,134.56,322111.0,128.1482,128.4433,127.9674,128.0626,322111.0
2023-05-31 11:30:00,134.57,135.0,134.4,134.64,290654.0,128.0721,128.4813,127.9103,128.1387,290654.0
2023-05-31 12:00:00,134.65,134.88,134.51,134.78,242056.0,128.1482,128.3671,128.015,128.272,242056.0
2023-05-31 12:30:00,134.78,134.9,134.46,134.79,309410.0,128.272,128.3862,127.9674,128.2815,309410.0
2023-05-31 13:00:00,134.78,134.96,134.71,134.87,224656.0,128.272,128.4433,128.2053,128.3576,224656.0
2023-05-31 13:30:00,134.87,134.97,134.5,134.76,457347.0,128.3576,128.4528,128.0055,128.2529,457347.0
2023-05-31 14:00:00,134.77,135.18,134.64,135.12,311712.0,128.2624,128.6527,128.1387,128.5955,311712.0
2023-05-31 14:30:00,135.13,135.49,134.96,135.48,492933.0,128.6051,128.9477,128.4433,128.9382,492933.0
2023-05-31 15:00:00,135.48,135.66,135.25,135.6,453336.0,128.9382,129.1095,128.7193,129.0524,453336.0
2023-05-31 15:30:00,135.59,135.9,135.47,135.74,1105819.0,129.0429,129.3379,128.9286,129.1856,1105819.0
2023-06-01 09:30:00,136.52,137.42,135.44,135.81,1304439.0,129.9279,130.7845,128.9001,129.2522,1304439.0
2023-06-01 10:00:00,135.86,136.66,135.72,136.44,650698.0,129.2998,130.0612,129.1666,129.8518,650698.0
2023-06-01 10:30:00,136.45,137.26,136.15,137.17,684395.0,129.8613,130.6322,129.5758,130.5466,684395.0
2023-06-01 11:00:00,137.18,137.67,137.01,137.51,541040.0,130.5561,131.0224,130.3943,130.8701,541040.0
2023-06-01 11:30:00,137.54,138.01,137.27,137.98,365957.0,130.8987,131.346,130.6417,131.3174,365957.0
2023-06-01 12:00:00,137.99,138.2,137.89,138.12,314497.0,131.327,131.5268,131.2318,131.4507,314497.0
2023-06-01 12:30:00,138.15,138.21,137.85,138.07,210693.0,131.4792,131.5363,131.1937,131.4031,210693.0
2023-06-01 13:00:00,138.07,138.19,137.92,138.08,204578.0,131.4031,131.5173,131.2603,131.4126,204578.0
2023-06-01 13:30:00,138.07,138.1,137.75,138.06,224358.0,131.4031,131.4317,131.0986,131.3936,224358.0
2023-06-01 14:00:00,138.07,138.23,137.91,138.14,265433.0,131.4031,131.5554,131.2508,131.4697,265433.0
2023-06-01 14:30:00,138.16,138.16,137.61,137.99,299030.0,131.4888,131.4888,130.9653,131.327,299030.0
2023-06-01 15:00:00,138.0,138.1,137.35,137.38,376048.0,131.3365,131.4317,130.7179,130.7464,376048.0
2023-06-01 15:30:00,137.38,137.58,137.22,137.58,1112130.0,130.7464,130.9368,130.5941,130.9368,1112130.0
2023-06-02 09:30:00,139.56,140.64,139.34,140.1,1325861.0,132.8212,133.849,132.6118,133.3351,1325861.0
2023-06-02 10:00:00,140.12,140.98,139.94,140.91,590832.0,133.3541,134.1726,133.1828,134.106,590832.0
2023-06-02 10:30:00,140.91,141.09,140.6,140.83,457313.0,134.106,134.2773,133.8109,134.0298,457313.0
2023-06-02 11:00:00,140.85,141.31,140.75,141.25,527828.0,134.0489,134.4867,133.9537,134.4296,527828.0
2023-06-02 11:30:00,141.25,141.29,140.61,140.8,534365.0,134.4296,134.4676,133.8205,134.0013,534365.0
2023-06-02 12:00:00,140.81,141.01,140.58,140.99,619264.0,134.0108,134.2011,133.7919,134.1821,619264.0
2023-06-02 12:30:00,141.0,141.18,140.82,141.18,260626.0,134.1916,134.3629,134.0203,134.3629,260626.0
2023-06-02 13:00:00,141.19,141.29,141.0,141.28,281808.0,134.3724,134.4676,134.1916,134.4581,281808.0
2023-06-02 13:30:00,141.28,141.36,141.0,141.13,361858.0,134.4581,134.5342,134.1916,134.3153,361858.0
2023-06-02 14:00:00,141.12,141.42,141.01,141.4,277423.0,134.3058,134.5913,134.2011,134.5723,277423.0
2023-06-02 14:30:00,141.4,141.48,141.02,141.21,330245.0,134.5723,134.6484,134.2107,134.3915,330245.0
2023-06-02 15:00:00,141.23,141.32,140.93,141.02,463591.0,134.4105,134.4962,134.125,134.2107,463591.0
2023-06-02 15:30:00,141.01,141.11,140.31,140.42,1523186.0,134.2011,134.2963,133.5349,133.6396,1523186.0
2023-06-05 09:30:00,140.11,140.34,138.46,138.66,796451.0,133.3446,133.5635,131.7743,131.9646,796451.0
2023-06-05 10:00:00,138.69,139.28,138.36,138.69,651439.0,131.9932,132.5547,131.6791,131.9932,651439.0
2023-06-05 10:30:00,138.72,139.08,138.4,138.5,502810.0,132.0217,132.3643,131.7172,131.8123,502810.0
2023-06-05 11:00:00,138.5,139.0,138.4,138.54,422042.0,131.8123,132.2882,131.7172,131.8504,422042.0
2023-06-05 11:30:00,138.53,138.65,138.3,138.5,363567.0,131.8409,131.9551,131.622,131.8123,363567.0
2023-06-05 12:00:00,138.52,138.79,138.38,138.73,317992.0,131.8314,132.0883,131.6981,132.0312,317992.0
2023-06-05 12:30:00,138.72,138.84,138.56,138.62,242107.0,132.0217,132.1359,131.8694,131.9265,242107.0
2023-06-05 13:00:00,138.62,138.62,138.16,138.27,303604.0,131.9265,131.9265,131.4888,131.5934,303604.0
2023-06-05 13:30:00,138.27,138.65,138.13,138.62,248504.0,131.5934,131.9551,131.4602,131.9265,248504.0
2023-06-05 14:00:00,138.62,138.99,138.51,138.99,267939.0,131.9265,132.2787,131.8219,132.2787,267939.0
2023-06-05 14:30:00,138.99,139.08,138.51,138.9,306985.0,132.2787,132.3643,131.8219,132.193,306985.0
2023-06-05 15:00:00,138.92,139.1,138.76,138.96,311958.0,132.2121,132.3834,132.0598,132.2501,311958.0
2023-06-05 15:30:00,138.96,139.28,138.89,139.1,756715.0,132.2501,132.5547,132.1835,132.3834,756715.0
2023-06-06 09:30:00,138.68,139.55,138.2,138.86,702208.0,131.9836,132.8116,131.5268,132.155,702208.0
2023-06-06 10:00:00,138.87,139.47,138.79,139.17,531442.0,132.1645,132.7355,132.0883,132.45,531442.0
2023-06-06 10:30:00,139.18,139.88,139.1,139.88,434622.0,132.4595,133.1257,132.3834,133.1257,434622.0
2023-06-06 11:00:00,139.9,140.1,139.34,139.58,328948.0,133.1447,133.3351,132.6118,132.8402,328948.0
2023-06-06 11:30:00,139.58,139.89,139.39,139.72,379952.0,132.8402,133.1352,132.6594,132.9734,379952.0
2023-06-06 12:00:00,139.74,139.91,139.35,139.43,210980.0,132.9925,133.1543,132.6213,132.6974,210980.0
2023-06-06 12:30:00,139.43,139.56,139.31,139.42,179634.0,132.6974,132.8212,132.5832,132.6879,179634.0
2023-06-06 13:00:00,139.42,139.57,139.08,139.33,276044.0,132.6879,132.8307,132.3643,132.6023,276044.0
2023-06-06 13:30:00,139.33,139.36,139.02,139.07,267741.0,132.6023,132.6308,132.3072,132.3548,267741.0
2023-06-06 14:00:00,139.08,139.18,138.8,139.1,319558.0,132.3643,132.4595,132.0979,132.3834,319558.0
2023-06-06 14:30:00,139.11,139.14,138.86,139.04,268879.0,132.3929,132.4214,132.155,132.3263,268879.0
2023-06-06 15:00:00,139.04,139.28,138.9,139.27,328200.0,132.3263,132.5547,132.193,132.5452,328200.0
2023-06-06 15:30:00,139.28,139.55,138.98,139.31,1161237.0,132.5547,132.8116,132.2692,132.5832,1161237.0
2023-06-07 09:30:00,139.55,140.01,138.83,139.37,773678.0,132.8116,133.2494,132.1264,132.6403,773678.0
2023-06-07 10:00:00,139.38,139.95,139.23,139.94,334899.0,132.6498,133.1923,132.5071,133.1828,334899.0
2023-06-07 10:30:00,139.93,140.05,139.41,139.92,353150.0,133.1733,133.2875,132.6784,133.1638,353150.0
2023-06-07 11:00:00,139.91,140.02,139.67,139.93,255813.0,133.1543,133.2589,132.9258,133.1733,255813.0
2023-06-07 11:30:00,139.92,140.41,139.71,139.91,381605.0,133.1638,133.6301,132.9639,133.1543,381605.0
2023-06-07 12:00:00,139.92,140.68,139.86,140.6,288580.0,133.1638,133.8871,133.1067,133.8109,288580.0
2023-06-07 12:30:00,140.61,140.62,140.23,140.51,238803.0,133.8205,133.83,133.4588,133.7253,238803.0
2023-06-07 13:00:00,140.49,140.53,140.2,140.4,282724.0,133.7062,133.7443,133.4303,133.6206,282724.0
2023-06-07 13:30:00,140.37,140.53,140.21,140.5,200941.0,133.592,133.7443,133.4398,133.7158,200941.0
2023-06-07 14:00:00,140.5,140.93,140.5,140.89,303899.0,133.7158,134.125,133.7158,134.0869,303899.0
2023-06-07 14:30:00,140.89,141.22,140.7,141.19,390447.0,134.0869,134.401,133.9061,134.3724,390447.0
2023-06-07 15:00:00,141.19,141.27,140.9,141.08,324878.0,134.3724,134.4486,134.0965,134.2678,324878.0
2023-06-07 15:30:00,141.08,141.21,140.65,140.73,1068044.0,134.2678,134.3915,133.8585,133.9347,1068044.0
2023-06-08 09:30:00,140.67,140.89,139.57,139.87,780966.0,133.8776,134.0869,132.8307,133.1162,780966.0
2023-06-08 10:00:00,139.89,140.09,139.48,139.94,402475.0,133.1352,133.3256,132.745,133.1828,402475.0
2023-06-08 10:30:00,139.94,140.05,139.65,139.96,280242.0,133.1828,133.2875,132.9068,133.2018,280242.0
2023-06-08 11:00:00,139.98,140.01,139.72,139.85,242134.0,133.2209,133.2494,132.9734,133.0972,242134.0
2023-06-08 11:30:00,139.84,140.02,139.76,139.88,200780.0,133.0876,133.2589,133.0115,133.1257,200780.0
2023-06-08 12:00:00,139.87,140.21,139.82,140.18,182371.0,133.1162,133.4398,133.0686,133.4112,182371.0
2023-06-08 12:30:00,140.17,140.2,140.0,140.13,198773.0,133.4017,133.4303,133.2399,133.3636,198773.0
2023-06-08 13:00:00,140.13,140.39,140.09,140.26,206132.0,133.3636,133.6111,133.3256,133.4874,206132.0
2023-06-08 13:30:00,140.26,140.46,140.18,140.28,227460.0,133.4874,133.6777,133.4112,133.5064,227460.0
2023-06-08 14:00:00,140.29,140.64,140.15,140.62,236870.0,133.5159,133.849,133.3827,133.83,236870.0
2023-06-08 14:30:00,140.64,140.75,140.56,140.68,182151.0,133.849,133.9537,133.7729,133.8871,182151.0
2023-06-08 15:00:00,140.68,140.77,140.45,140.57,228676.0,133.8871,133.9727,133.6682,133.7824,228676.0
2023-06-08 15:30:00,140.56,140.87,140.4,140.72,537367.0,133.7729,134.0679,133.6206,133.9251,537367.0
2023-06-09 09:30:00,140.35,141.12,140.15,140.75,495819.0,133.573,134.3058,133.3827,133.9537,495819.0
2023-06-09 10:00:00,140.76,141.63,140.76,141.17,524185.0,133.9632,134.7912,133.9632,134.3534,524185.0
2023-06-09 10:30:00,141.19,141.8,141.06,141.57,544151.0,134.3724,134.953,134.2487,134.7341,544151.0
2023-06-09 11:00:00,141.58,141.74,141.01,141.14,407027.0,134.7436,134.8959,134.2011,134.3249,407027.0
2023-06-09 11:30:00,141.12,141.23,140.71,141.11,508948.0,134.3058,134.4105,133.9156,134.2963,508948.0
2023-06-09 12:00:00,141.11,141.15,140.76,140.96,217019.0,134.2963,134.3344,133.9632,134.1536,217019.0
2023-06-09 12:30:00,140.97,141.05,140.7,141.03,175886.0,134.1631,134.2392,133.9061,134.2202,175886.0
2023-06-09 13:00:00,141.03,141.15,140.92,141.11,135869.0,134.2202,134.3344,134.1155,134.2963,135869.0
2023-06-09 13:30:00,141.11,141.27,140.95,141.09,219953.0,134.2963,134.4486,134.144,134.2773,219953.0
2023-06-09 14:00:00,141.11,141.16,140.86,140.94,237719.0,134.2963,134.3439,134.0584,134.1345,237719.0
2023-06-09 14:30:00,140.97,141.01,140.78,140.91,171479.0,134.1631,134.2011,133.9822,134.106,171479.0
2023-06-09 15:00:00,140.93,141.08,140.85,141.05,165205.0,134.125,134.2678,134.0489,134.2392,165205.0
2023-06-09 15:30:00,141.04,141.25,140.96,141.04,723698.0,134.2297,134.4296,134.1536,134.2297,723698.0
2023-06-12 09:30:00,141.08,141.31,140.5,141.27,551464.0,134.2678,134.4867,133.7158,134.4486,551464.0
2023-06-12 10:00:00,141.26,141.32,140.41,140.75,413636.0,134.4391,134.4962,133.6301,133.9537,413636.0
2023-06-12 10:30:00,140.75,140.86,140.41,140.8,302358.0,133.9537,134.0584,133.6301,134.0013,302358.0
2023-06-12 11:00:00,140.79,140.89,140.12,140.18,226548.0,133.9918,134.0869,133.3541,133.4112,226548.0
2023-06-12 11:30:00,140.18,140.22,139.76,140.03,436417.0,133.4112,133.4493,133.0115,133.2685,436417.0
2023-06-12 12:00:00,140.02,140.38,140.01,140.19,248434.0,133.2589,133.6016,133.2494,133.4207,248434.0
2023-06-12 12:30:00,140.19,140.73,140.19,140.69,237276.0,133.4207,133.9347,133.4207,133.8966,237276.0
2023-06-12 13:00:00,140.69,140.8,140.4,140.52,208142.0,133.8966,134.0013,133.6206,133.7348,208142.0
2023-06-12 13:30:00,140.53,140.62,140.4,140.5,124936.0,133.7443,133.83,133.6206,133.7158,124936.0
2023-06-12 14:00:00,140.49,140.77,140.44,140.67,173873.0,133.7062,133.9727,133.6587,133.8776,173873.0
2023-06-12 14:30:00,140.67,140.8,140.4,140.67,251025.0,133.8776,134.0013,133.6206,133.8776,251025.0
2023-06-12 15:00:00,140.68,141.22,140.67,141.18,312133.0,133.8871,134.401,133.8776,134.3629,312133.0
2023-06-12 15:30:00,141.17,141.25,140.9,141.04,751034.0,134.3534,134.4296,134.0965,134.2297,751034.0
2023-06-13 09:30:00,140.48,142.12,140.14,142.07,865643.0,133.6967,135.2575,133.3731,135.21,865643.0
2023-06-13 10:00:00,142.08,142.51,141.85,142.49,646688.0,135.2195,135.6287,135.0006,135.6097,646688.0
2023-06-13 10:30:00,142.5,142.55,142.01,142.28,320690.0,135.6192,135.6668,135.1529,135.4098,320690.0
2023-06-13 11:00:00,142.29,142.87,142.16,142.5,352149.0,135.4193,135.9713,135.2956,135.6192,352149.0
2023-06-13 11:30:00,142.51,142.59,142.19,142.49,231798.0,135.6287,135.7048,135.3242,135.6097,231798.0
2023-06-13 12:00:00,142.5,142.73,142.4,142.63,393963.0,135.6192,135.8381,135.524,135.7429,393963.0
2023-06-13 12:30:00,142.62,142.7,142.36,142.49,142800.0,135.7334,135.8095,135.486,135.6097,142800.0
2023-06-13 13:00:00,142.47,142.61,142.4,142.54,149291.0,135.5906,135.7239,135.524,135.6573,149291.0
2023-06-13 13:30:00,142.56,142.56,142.25,142.34,159877.0,135.6763,135.6763,135.3813,135.4669,159877.0
2023-06-13 14:00:00,142.34,142.36,142.09,142.18,180226.0,135.4669,135.486,135.229,135.3146,180226.0
2023-06-13 14:30:00,142.15,142.16,141.81,141.94,193028.0,135.2861,135.2956,134.9625,135.0862,193028.0
2023-06-13 15:00:00,141.95,142.25,141.95,142.25,195254.0,135.0958,135.3813,135.0958,135.3813,195254.0
2023-06-13 15:30:00,142.25,142.3,141.82,142.02,734864.0,135.3813,135.4289,134.972,135.1624,734864.0
2023-06-14 09:30:00,142.93,143.61,142.58,142.72,654658.0,136.0284,136.6756,135.6953,135.8286,654658.0
2023-06-14 10:00:00,142.7,143.07,142.36,142.43,412302.0,135.8095,136.1617,135.486,135.5526,412302.0
2023-06-14 10:30:00,142.44,142.74,142.22,142.44,233879.0,135.5621,135.8476,135.3527,135.5621,233879.0
2023-06-14 11:00:00,142.44,142.67,142.17,142.19,192392.0,135.5621,135.781,135.3051,135.3242,192392.0
2023-06-14 11:30:00,142.21,142.24,141.72,141.85,388720.0,135.3432,135.3717,134.8769,135.0006,388720.0
2023-06-14 12:00:00,141.85,141.95,141.52,141.58,320618.0,135.0006,135.0958,134.6865,134.7436,320618.0
2023-06-14 12:30:00,141.57,141.88,141.36,141.85,168322.0,134.7341,135.0291,134.5342,135.0006,168322.0
2023-06-14 13:00:00,141.85,141.85,141.47,141.68,169346.0,135.0006,135.0006,134.6389,134.8388,169346.0
2023-06-14 13:30:00,141.68,141.99,141.63,141.73,271814.0,134.8388,135.1338,134.7912,134.8864,271814.0
2023-06-14 14:00:00,141.68,141.72,140.7,140.79,689374.0,134.8388,134.8769,133.9061,133.9918,689374.0
2023-06-14 14:30:00,140.78,141.47,140.71,141.32,482369.0,133.9822,134.6389,133.9156,134.4962,482369.0
2023-06-14 15:00:00,141.31,141.78,141.17,141.5,443682.0,134.4867,134.934,134.3534,134.6675,443682.0
2023-06-14 15:30:00,141.5,141.54,140.91,141.51,903852.0,134.6675,134.7055,134.106,134.677,903852.0
2023-06-15 09:30:00,140.59,141.31,140.03,141.29,672965.0,133.8014,134.4867,133.2685,134.4676,672965.0
2023-06-15 10:00:00,141.3,141.75,141.24,141.53,349969.0,134.4771,134.9054,134.42,134.696,349969.0
2023-06-15 10:30:00,141.52,141.62,141.22,141.62,207424.0,134.6865,134.7817,134.401,134.7817,207424.0
2023-06-15 11:00:00,141.62,142.27,141.47,142.27,274957.0,134.7817,135.4003,134.6389,135.4003,274957.0
2023-06-15 11:30:00,142.28,142.33,141.89,142.14,264503.0,135.4098,135.4574,135.0386,135.2766,264503.0
2023-06-15 12:00:00,142.13,142.49,142.02,142.41,244178.0,135.2671,135.6097,135.1624,135.5335,244178.0
2023-06-15 12:30:00,142.44,142.5,142.27,142.43,148294.0,135.5621,135.6192,135.4003,135.5526,148294.0
2023-06-15 13:00:00,142.43,142.5,142.26,142.48,196273.0,135.5526,135.6192,135.3908,135.6002,196273.0
2023-06-15 13:30:00,142.48,142.56,142.31,142.55,154586.0,135.6002,135.6763,135.4384,135.6668,154586.0
2023-06-15 14:00:00,142.56,142.75,142.47,142.66,209289.0,135.6763,135.8571,135.5906,135.7715,209289.0
2023-06-15 14:30:00,142.67,143.22,142.67,143.19,279920.0,135.781,136.3044,135.781,136.2759,279920.0
2023-06-15 15:00:00,143.19,143.36,143.0,143.24,344093.0,136.2759,136.4377,136.0951,136.3235,344093.0
2023-06-15 15:30:00,143.24,143.4,143.0,143.13,1016269.0,136.3235,136.4757,136.0951,136.2188,1016269.0
2023-06-16 09:30:00,143.05,143.28,142.5,143.06,3146307.0,136.1426,136.3615,135.6192,136.1522,3146307.0
2023-06-16 10:00:00,143.06,143.74,142.88,143.73,387889.0,136.1522,136.7993,135.9808,136.7898,387889.0
2023-06-16 10:30:00,143.72,143.72,143.15,143.27,277334.0,136.7803,136.7803,136.2378,136.352,277334.0
2023-06-16 11:00:00,143.28,143.58,143.12,143.47,296579.0,136.3615,136.647,136.2093,136.5424,296579.0
2023-06-16 11:30:00,143.47,143.71,143.22,143.62,250839.0,136.5424,136.7708,136.3044,136.6851,250839.0
2023-06-16 12:00:00,143.62,143.68,143.42,143.64,177130.0,136.6851,136.7422,136.4948,136.7041,177130.0
2023-06-16 12:30:00,143.64,143.92,143.64,143.9,292750.0,136.7041,136.9706,136.7041,136.9516,292750.0
2023-06-16 13:00:00,143.9,143.97,143.66,143.7,199515.0,136.9516,137.0182,136.7232,136.7613,199515.0
2023-06-16 13:30:00,143.71,143.71,143.5,143.54,195696.0,136.7708,136.7708,136.5709,136.609,195696.0
2023-06-16 14:00:00,143.52,143.53,143.31,143.41,301285.0,136.5899,136.5995,136.3901,136.4853,301285.0
2023-06-16 14:30:00,143.41,143.45,143.14,143.15,272254.0,136.4853,136.5233,136.2283,136.2378,272254.0
2023-06-16 15:00:00,143.16,143.25,143.0,143.1,296992.0,136.2473,136.333,136.0951,136.1902,296992.0
2023-06-16 15:30:00,143.11,143.5,143.06,143.29,882933.0,136.1997,136.5709,136.1522,136.371,882933.0
2023-06-20 09:30:00,142.62,143.0,141.52,142.02,669170.0,135.7334,136.0951,134.6865,135.1624,669170.0
2023-06-20 10:00:00,142.01,142.07,141.07,141.15,368974.0,135.1529,135.21,134.2582,134.3344,368974.0
2023-06-20 10:30:00,141.13,141.81,141.04,141.77,278446.0,134.3153,134.9625,134.2297,134.9244,278446.0
2023-06-20 11:00:00,141.78,142.1,141.77,142.03,252563.0,134.934,135.2385,134.9244,135.1719,252563.0
2023-06-20 11:30:00,142.03,142.29,141.95,142.04,238180.0,135.1719,135.4193,135.0958,135.1814,238180.0
2023-06-20 12:00:00,142.05,142.42,141.96,142.35,187997.0,135.1909,135.5431,135.1053,135.4764,187997.0
2023-06-20 12:30:00,142.36,142.56,142.27,142.52,210949.0,135.486,135.6763,135.4003,135.6382,210949.0
2023-06-20 13:00:00,142.55,142.7,142.32,142.51,198995.0,135.6668,135.8095,135.4479,135.6287,198995.0
2023-06-20 13:30:00,142.52,142.53,142.3,142.43,210708.0,135.6382,135.6477,135.4289,135.5526,210708.0
2023-06-20 14:00:00,142.43,142.6,142.37,142.55,201529.0,135.5526,135.7144,135.4955,135.6668,201529.0
2023-06-20 14:30:00,142.54,142.59,142.34,142.47,226152.0,135.6573,135.7048,135.4669,135.5906,226152.0
2023-06-20 15:00:00,142.47,142.59,142.39,142.46,187243.0,135.5906,135.7048,135.5145,135.5811,187243.0
2023-06-20 15:30:00,142.46,142.62,142.18,142.52,737413.0,135.5811,135.7334,135.3146,135.6382,737413.0
2023-06-21 09:30:00,142.9,142.96,141.69,142.05,508842.0,135.9999,136.057,134.8483,135.1909,508842.0
2023-06-21 10:00:00,142.08,142.55,141.9,142.5,292110.0,135.2195,135.6668,135.0482,135.6192,292110.0
2023-06-21 10:30:00,142.53,143.2,142.43,143.2,389389.0,135.6477,136.2854,135.5526,136.2854,389389.0
2023-06-21 11:00:00,143.18,143.86,142.94,143.73,720563.0,136.2664,136.9135,136.0379,136.7898,720563.0
2023-06-21 11:30:00,143.72,144.02,143.49,143.75,580881.0,136.7803,137.0658,136.5614,136.8088,580881.0
2023-06-21 12:00:00,143.74,143.83,143.44,143.55,278867.0,136.7993,136.885,136.5138,136.6185,278867.0
2023-06-21 12:30:00,143.54,143.62,142.9,143.0,638432.0,136.609,136.6851,135.9999,136.0951,638432.0
2023-06-21 13:00:00,143.0,143.01,142.51,142.69,277149.0,136.0951,136.1046,135.6287,135.8,277149.0
2023-06-21 13:30:00,142.7,142.76,142.47,142.75,185830.0,135.8095,135.8666,135.5906,135.8571,185830.0
2023-06-21 14:00:00,142.76,142.98,142.67,142.84,253227.0,135.8666,136.076,135.781,135.9428,253227.0
2023-06-21 14:30:00,142.84,142.94,142.68,142.78,253614.0,135.9428,136.0379,135.7905,135.8857,253614.0
2023-06-21 15:00:00,142.78,142.79,142.47,142.53,464982.0,135.8857,135.8952,135.5906,135.6477,464982.0
2023-06-21 15:30:00,142.52,142.76,142.27,142.31,827225.0,135.6382,135.8666,135.4003,135.4384,827225.0
2023-06-22 09:30:00,142.31,142.6,141.14,141.51,565667.0,135.4384,135.7144,134.3249,134.677,565667.0
2023-06-22 10:00:00,141.49,141.86,141.35,141.58,345961.0,134.658,135.0101,134.5247,134.7436,345961.0
2023-06-22 10:30:00,141.58,141.67,140.54,140.73,416616.0,134.7436,134.8293,133.7538,133.9347,416616.0
2023-06-22 11:00:00,140.72,140.73,139.67,140.11,671599.0,133.9251,133.9347,132.9258,133.3446,671599.0
2023-06-22 11:30:00,140.14,140.37,139.97,140.34,338176.0,133.3731,133.592,133.2114,133.5635,338176.0
2023-06-22 12:00:00,140.34,140.34,140.12,140.27,210976.0,133.5635,133.5635,133.3541,133.4969,210976.0
2023-06-22 12:30:00,140.29,140.38,140.09,140.18,163288.0,133.5159,133.6016,133.3256,133.4112,163288.0
2023-06-22 13:00:00,140.18,140.24,140.03,140.23,200226.0,133.4112,133.4683,133.2685,133.4588,200226.0
2023-06-22 13:30:00,140.24,140.35,140.07,140.31,187089.0,133.4683,133.573,133.3065,133.5349,187089.0
2023-06-22 14:00:00,140.31,140.42,140.13,140.25,311234.0,133.5349,133.6396,133.3636,133.4778,311234.0
2023-06-22 14:30:00,140.26,140.34,139.94,140.07,274551.0,133.4874,133.5635,133.1828,133.3065,274551.0
2023-06-22 15:00:00,140.08,140.12,139.2,139.21,633671.0,133.316,133.3541,132.4785,132.4881,633671.0
2023-06-22 15:30:00,139.21,139.61,138.95,139.58,1431181.0,132.4881,132.8687,132.2406,132.8402,1431181.0
2023-06-23 09:30:00,138.54,138.83,137.62,138.74,742283.0,131.8504,132.1264,130.9748,132.0408,742283.0
2023-06-23 10:00:00,138.75,138.98,138.29,138.59,469762.0,132.0503,132.2692,131.6125,131.898,469762.0
2023-06-23 10:30:00,138.59,138.76,138.43,138.69,270107.0,131.898,132.0598,131.7457,131.9932,270107.0
2023-06-23 11:00:00,138.69,138.86,138.44,138.86,331593.0,131.9932,132.155,131.7552,132.155,331593.0
2023-06-23 11:30:00,138.86,138.94,138.53,138.81,254124.0,132.155,132.2311,131.8409,132.1074,254124.0
2023-06-23 12:00:00,138.82,139.0,138.76,138.96,199917.0,132.1169,132.2882,132.0598,132.2501,199917.0
2023-06-23 12:30:00,138.96,139.05,138.82,138.89,157966.0,132.2501,132.3358,132.1169,132.1835,157966.0
2023-06-23 13:00:00,138.9,139.05,138.76,139.01,180753.0,132.193,132.3358,132.0598,132.2977,180753.0
2023-06-23 13:30:00,139.01,139.17,138.86,139.0,183842.0,132.2977,132.45,132.155,132.2882,183842.0
2023-06-23 14:00:00,138.98,139.0,138.71,138.71,196585.0,132.2692,132.2882,132.0122,132.0122,196585.0
2023-06-23 14:30:00,138.71,138.84,138.54,138.61,257842.0,132.0122,132.1359,131.8504,131.917,257842.0
2023-06-23 15:00:00,138.61,138.71,138.44,138.6,276066.0,131.917,132.0122,131.7552,131.9075,276066.0
2023-06-23 15:30:00,138.6,139.18,138.6,138.87,901473.0,131.9075,132.4595,131.9075,132.1645,901473.0
2023-06-26 09:30:00,138.87,140.01,138.85,139.15,501568.0,132.1645,133.2494,132.1454,132.431,501568.0
2023-06-26 10:00:00,139.13,139.13,137.93,137.99,683932.0,132.4119,132.4119,131.2699,131.327,683932.0
2023-06-26 10:30:00,137.98,138.31,137.69,138.25,465223.0,131.3174,131.6315,131.0415,131.5744,465223.0
2023-06-26 11:00:00,138.25,138.6,138.25,138.26,238093.0,131.5744,131.9075,131.5744,131.5839,238093.0
2023-06-26 11:30:00,138.26,138.83,138.22,138.74,184651.0,131.5839,132.1264,131.5459,132.0408,184651.0
2023-06-26 12:00:00,138.76,139.17,138.62,139.08,237931.0,132.0598,132.45,131.9265,132.3643,237931.0
2023-06-26 12:30:00,139.08,139.18,138.86,138.96,270844.0,132.3643,132.4595,132.155,132.2501,270844.0
2023-06-26 13:00:00,138.96,139.33,138.96,139.24,120335.0,132.2501,132.6023,132.2501,132.5166,120335.0
2023-06-26 13:30:00,139.24,139.35,139.1,139.28,148145.0,132.5166,132.6213,132.3834,132.5547,148145.0
2023-06-26 14:00:00,139.27,139.28,138.82,139.03,133753.0,132.5452,132.5547,132.1169,132.3167,133753.0
2023-06-26 14:30:00,139.03,139.49,139.01,139.47,241639.0,132.3167,132.7545,132.2977,132.7355,241639.0
2023-06-26 15:00:00,139.47,139.62,139.41,139.59,196121.0,132.7355,132.8783,132.6784,132.8497,196121.0
2023-06-26 15:30:00,139.58,139.58,138.99,139.22,793426.0,132.8402,132.8402,132.2787,132.4976,793426.0
2023-06-27 09:30:00,139.0,139.84,138.85,138.99,719656.0,132.2882,133.0876,132.1454,132.2787,719656.0
2023-06-27 10:00:00,138.99,139.08,138.54,138.71,449663.0,132.2787,132.3643,131.8504,132.0122,449663.0
2023-06-27 10:30:00,138.72,139.08,138.68,138.99,286763.0,132.0217,132.3643,131.9836,132.2787,286763.0
2023-06-27 11:00:00,138.99,139.09,138.8,138.99,196006.0,132.2787,132.3739,132.0979,132.2787,196006.0
2023-06-27 11:30:00,138.99,139.19,138.86,138.92,207013.0,132.2787,132.469,132.155,132.2121,207013.0
2023-06-27 12:00:00,138.91,139.09,138.84,139.04,167737.0,132.2025,132.3739,132.1359,132.3263,167737.0
2023-06-27 12:30:00,139.04,139.45,139.03,139.37,280089.0,132.3263,132.7165,132.3167,132.6403,280089.0
2023-06-27 13:00:00,139.38,139.54,139.34,139.52,150898.0,132.6498,132.8021,132.6118,132.7831,150898.0
2023-06-27 13:30:00,139.53,139.8,139.51,139.66,145378.0,132.7926,133.0496,132.7736,132.9163,145378.0
2023-06-27 14:00:00,139.66,139.66,139.41,139.56,242504.0,132.9163,132.9163,132.6784,132.8212,242504.0
2023-06-27 14:30:00,139.56,139.58,139.28,139.31,183137.0,132.8212,132.8402,132.5547,132.5832,183137.0
2023-06-27 15:00:00,139.31,139.43,139.2,139.24,239094.0,132.5832,132.6974,132.4785,132.5166,239094.0
2023-06-27 15:30:00,139.24,139.32,139.03,139.15,827337.0,132.5166,132.5927,132.3167,132.431,827337.0
2023-06-28 09:30:00,139.21,139.21,138.48,138.66,538018.0,132.4881,132.4881,131.7933,131.9646,538018.0
2023-06-28 10:00:00,138.66,139.0,138.33,138.77,309404.0,131.9646,132.2882,131.6505,132.0693,309404.0
2023-06-28 10:30:00,138.79,138.81,138.37,138.44,306344.0,132.0883,132.1074,131.6886,131.7552,306344.0
2023-06-28 11:00:00,138.46,138.82,138.31,138.76,237166.0,131.7743,132.1169,131.6315,132.0598,237166.0
2023-06-28 11:30:00,138.76,139.04,138.73,138.89,274030.0,132.0598,132.3263,132.0312,132.1835,274030.0
2023-06-28 12:00:00,138.88,139.1,138.84,138.94,218622.0,132.174,132.3834,132.1359,132.2311,218622.0
2023-06-28 12:30:00,138.93,139.06,138.24,138.33,268190.0,132.2216,132.3453,131.5649,131.6505,268190.0
2023-06-28 13:00:00,138.35,138.51,138.19,138.29,214600.0,131.6696,131.8219,131.5173,131.6125,214600.0
2023-06-28 13:30:00,138.3,138.33,138.09,138.3,208062.0,131.622,131.6505,131.4221,131.622,208062.0
2023-06-28 14:00:00,138.31,138.42,138.26,138.34,203929.0,131.6315,131.7362,131.5839,131.6601,203929.0
2023-06-28 14:30:00,138.36,138.45,138.09,138.14,209824.0,131.6791,131.7648,131.4221,131.4697,209824.0
2023-06-28 15:00:00,138.13,138.35,137.96,138.25,366836.0,131.4602,131.6696,131.2984,131.5744,366836.0
2023-06-28 15:30:00,138.25,138.63,138.12,138.61,915386.0,131.5744,131.9361,131.4507,131.917,915386.0
2023-06-29 09:30:00,140.07,143.1,139.85,141.61,2370310.0,133.3065,136.1902,133.0972,134.7722,2370310.0
2023-06-29 10:00:00,141.61,142.39,141.59,142.35,785833.0,134.7722,135.5145,134.7531,135.4764,785833.0
2023-06-29 10:30:00,142.34,142.39,141.65,141.8,575079.0,135.4669,135.5145,134.8102,134.953,575079.0
2023-06-29 11:00:00,141.81,142.65,141.78,142.58,730702.0,134.9625,135.762,134.934,135.6953,730702.0
2023-06-29 11:30:00,142.58,142.78,142.4,142.59,356798.0,135.6953,135.8857,135.524,135.7048,356798.0
2023-06-29 12:00:00,142.6,143.25,142.55,143.1,590659.0,135.7144,136.333,135.6668,136.1902,590659.0
2023-06-29 12:30:00,143.12,143.13,142.86,143.02,445368.0,136.2093,136.2188,135.9618,136.1141,445368.0
2023-06-29 13:00:00,143.01,143.04,142.76,143.0,437564.0,136.1046,136.1331,135.8666,136.0951,437564.0
2023-06-29 13:30:00,143.0,143.22,142.97,143.1,463230.0,136.0951,136.3044,136.0665,136.1902,463230.0
2023-06-29 14:00:00,143.11,143.11,142.72,143.06,431327.0,136.1997,136.1997,135.8286,136.1522,431327.0
2023-06-29 14:30:00,143.07,143.29,142.98,143.24,511406.0,136.1617,136.371,136.076,136.3235,511406.0
2023-06-29 15:00:00,143.24,143.37,143.18,143.19,475161.0,136.3235,136.4472,136.2664,136.2759,475161.0
2023-06-29 15:30:00,143.19,143.56,143.12,143.45,1620973.0,136.2759,136.628,136.2093,136.5233,1620973.0
2023-06-30 09:30:00,144.6,144.89,143.66,144.49,1532969.0,137.6178,137.8938,136.7232,137.5131,1532969.0
2023-06-30 10:00:00,144.51,145.0,144.29,144.8,800357.0,137.5321,137.9985,137.3228,137.8081,800357.0
2023-06-30 10:30:00,144.8,144.89,143.9,144.61,638613.0,137.8081,137.8938,136.9516,137.6273,638613.0
2023-06-30 11:00:00,144.63,144.93,144.47,144.81,466718.0,137.6463,137.9319,137.4941,137.8177,466718.0
2023-06-30 11:30:00,144.8,145.0,144.65,144.95,307244.0,137.8081,137.9985,137.6654,137.9509,307244.0
2023-06-30 12:00:00,144.93,145.45,144.92,145.35,511088.0,137.9319,138.4267,137.9223,138.3316,511088.0
2023-06-30 12:30:00,145.36,145.6,145.2,145.56,406423.0,138.3411,138.5695,138.1888,138.5314,406423.0
2023-06-30 13:00:00,145.57,145.62,145.31,145.53,304296.0,138.541,138.5885,138.2935,138.5029,304296.0
2023-06-30 13:30:00,145.54,145.84,145.53,145.77,410778.0,138.5124,138.7979,138.5029,138.7313,410778.0
2023-06-30 14:00:00,145.76,145.77,145.37,145.42,387161.0,138.7218,138.7313,138.3506,138.3982,387161.0
2023-06-30 14:30:00,145.43,145.92,145.28,145.87,441284.0,138.4077,138.8741,138.265,138.8265,441284.0
2023-06-30 15:00:00,145.87,146.0,145.67,145.91,511047.0,138.8265,138.9502,138.6361,138.8645,511047.0
2023-06-30 15:30:00,145.9,145.9,145.37,145.4,1427890.0,138.855,138.855,138.3506,138.3792,1427890.0
2023-07-03 09:30:00,146.38,146.95,146.0,146.48,1289242.0,139.3118,139.8543,138.9502,139.407,1289242.0
2023-07-03 10:00:00,146.49,146.59,146.16,146.48,473414.0,139.4165,139.5117,139.1025,139.407,473414.0
2023-07-03 10:30:00,146.49,146.94,146.44,146.79,396782.0,139.4165,139.8448,139.3689,139.702,396782.0
2023-07-03 11:00:00,146.8,147.28,146.8,147.11,463521.0,139.7116,140.1684,139.7116,140.0066,463521.0
2023-07-03 11:30:00,147.1,147.44,146.94,147.31,359651.0,139.9971,140.3207,139.8448,140.1969,359651.0
2023-07-03 12:00:00,147.33,147.48,147.16,147.38,412873.0,140.216,140.3587,140.0542,140.2636,412873.0
2023-07-03 12:30:00,147.38,147.39,146.17,146.49,911964.0,140.2636,140.2731,139.112,139.4165,911964.0
2023-07-05 09:30:00,144.94,145.11,144.36,144.82,1009739.0,138.8951,139.058,138.3393,138.7801,1009739.0
2023-07-05 10:00:00,144.82,145.03,144.59,144.94,440471.0,138.7801,138.9813,138.5597,138.8951,440471.0
2023-07-05 10:30:00,144.96,145.02,144.49,144.56,456004.0,138.9142,138.9717,138.4638,138.5309,456004.0
2023-07-05 11:00:00,144.56,145.26,144.47,145.17,401395.0,138.5309,139.2017,138.4447,139.1155,401395.0
2023-07-05 11:30:00,145.15,145.43,145.13,145.25,282469.0,139.0963,139.3646,139.0771,139.1921,282469.0
2023-07-05 12:00:00,145.25,145.26,144.84,144.88,248390.0,139.1921,139.2017,138.7992,138.8376,248390.0
2023-07-05 12:30:00,144.9,144.92,144.58,144.92,290569.0,138.8567,138.8759,138.5501,138.8759,290569.0
2023-07-05 13:00:00,144.92,145.04,144.81,145.04,246365.0,138.8759,138.9909,138.7705,138.9909,246365.0
2023-07-05 13:30:00,145.05,145.27,144.95,145.08,297561.0,139.0005,139.2113,138.9046,139.0292,297561.0
2023-07-05 14:00:00,145.08,145.25,144.89,145.03,272562.0,139.0292,139.1921,138.8471,138.9813,272562.0
2023-07-05 14:30:00,145.03,145.08,144.89,144.96,184176.0,138.9813,139.0292,138.8471,138.9142,184176.0
2023-07-05 15:00:00,144.96,144.97,144.72,144.75,330745.0,138.9142,138.9238,138.6842,138.713,330745.0
2023-07-05 15:30:00,144.75,144.76,144.51,144.64,862604.0,138.713,138.7226,138.483,138.6076,862604.0
2023-07-06 09:30:00,143.0,143.38,141.83,142.52,1185095.0,137.036,137.4001,135.9148,136.576,1185095.0
2023-07-06 10:00:00,142.52,142.76,142.1,142.18,572203.0,136.576,136.806,136.1735,136.2502,572203.0
2023-07-06 10:30:00,142.17,142.17,141.62,142.1,504380.0,136.2406,136.2406,135.7135,136.1735,504380.0
2023-07-06 11:00:00,142.09,142.17,141.44,141.84,377958.0,136.1639,136.2406,135.541,135.9244,377958.0
2023-07-06 11:30:00,141.82,142.22,141.79,142.22,370376.0,135.9052,136.2885,135.8764,136.2885,370376.0
2023-07-06 12:00:00,142.26,142.32,142.04,142.17,245652.0,136.3268,136.3843,136.116,136.2406,245652.0
2023-07-06 12:30:00,142.16,142.36,142.12,142.28,276359.0,136.231,136.4227,136.1927,136.346,276359.0
2023-07-06 13:00:00,142.27,142.49,142.24,142.38,202940.0,136.3364,136.5472,136.3077,136.4418,202940.0
2023-07-06 13:30:00,142.4,142.58,142.29,142.45,202915.0,136.461,136.6335,136.3556,136.5089,202915.0
2023-07-06 14:00:00,142.46,142.58,142.42,142.56,212329.0,136.5185,136.6335,136.4802,136.6143,212329.0
2023-07-06 14:30:00,142.56,142.97,142.56,142.94,296639.0,136.6143,137.0072,136.6143,136.9785,296639.0
2023-07-06 15:00:00,142.93,143.08,142.81,143.06,259570.0,136.9689,137.1126,136.8539,137.0935,259570.0
2023-07-06 15:30:00,143.06,143.39,142.92,143.26,1049117.0,137.0935,137.4097,136.9593,137.2851,1049117.0
2023-07-07 09:30:00,143.87,145.14,143.62,144.47,919721.0,137.8697,139.0867,137.6301,138.4447,919721.0
2023-07-07 10:00:00,144.47,144.85,144.33,144.74,398877.0,138.4447,138.8088,138.3105,138.7034,398877.0
2023-07-07 10:30:00,144.72,144.93,144.62,144.8,306706.0,138.6842,138.8855,138.5884,138.7609,306706.0
2023-07-07 11:00:00,144.8,144.93,144.6,144.83,237474.0,138.7609,138.8855,138.5692,138.7897,237474.0
2023-07-07 11:30:00,144.83,145.09,144.82,145.05,263855.0,138.7897,139.0388,138.7801,139.0005,263855.0
2023-07-07 12:00:00,145.06,145.6,145.05,145.57,352201.0,139.0101,139.5275,139.0005,139.4988,352201.0
2023-07-07 12:30:00,145.58,145.85,145.4,145.71,389132.0,139.5084,139.7671,139.3359,139.6329,389132.0
2023-07-07 13:00:00,145.72,145.79,145.49,145.52,230578.0,139.6425,139.7096,139.4221,139.4509,230578.0
2023-07-07 13:30:00,145.52,145.54,145.22,145.32,252289.0,139.4509,139.47,139.1634,139.2592,252289.0
2023-07-07 14:00:00,145.32,145.42,145.18,145.37,154445.0,139.2592,139.355,139.1251,139.3071,154445.0
2023-07-07 14:30:00,145.38,145.38,145.06,145.13,206140.0,139.3167,139.3167,139.0101,139.0771,206140.0
2023-07-07 15:00:00,145.12,145.24,144.84,144.93,238003.0,139.0676,139.1826,138.7992,138.8855,238003.0
2023-07-07 15:30:00,144.93,145.05,144.22,144.33,914638.0,138.8855,139.0005,138.2051,138.3105,914638.0
2023-07-10 09:30:00,144.5,145.99,144.5,145.57,826221.0,138.4734,139.9013,138.4734,139.4988,826221.0
2023-07-10 10:00:00,145.55,145.83,145.24,145.39,532667.0,139.4796,139.7479,139.1826,139.3263,532667.0
2023-07-10 10:30:00,145.4,145.5,145.04,145.34,491205.0,139.3359,139.4317,138.9909,139.2784,491205.0
2023-07-10 11:00:00,145.35,145.49,144.98,145.38,398515.0,139.288,139.4221,138.9334,139.3167,398515.0
2023-07-10 11:30:00,145.39,145.58,145.27,145.55,245053.0,139.3263,139.5084,139.2113,139.4796,245053.0
2023-07-10 12:00:00,145.58,145.58,145.12,145.23,284011.0,139.5084,139.5084,139.0676,139.173,284011.0
2023-07-10 12:30:00,145.24,145.32,145.04,145.23,180244.0,139.1826,139.2592,138.9909,139.173,180244.0
2023-07-10 13:00:00,145.22,145.45,144.9,144.95,469888.0,139.1634,139.3838,138.8567,138.9046,469888.0
2023-07-10 13:30:00,144.96,145.04,144.75,144.91,280487.0,138.9142,138.9909,138.713,138.8663,280487.0
2023-07-10 14:00:00,144.92,144.93,144.71,144.83,323810.0,138.8759,138.8855,138.6747,138.7897,323810.0
2023-07-10 14:30:00,144.82,144.87,144.65,144.68,227861.0,138.7801,138.828,138.6172,138.6459,227861.0
2023-07-10 15:00:00,144.68,144.86,144.54,144.83,301287.0,138.6459,138.8184,138.5117,138.7897,301287.0
2023-07-10 15:30:00,144.82,145.21,144.73,145.21,816400.0,138.7801,139.1538,138.6938,139.1538,816400.0
2023-07-11 09:30:00,146.34,146.7,145.7,146.19,1465376.0,140.2367,140.5817,139.6234,140.0929,1465376.0
2023-07-11 10:00:00,146.19,146.62,145.95,146.43,572144.0,140.0929,140.505,139.8629,140.3229,572144.0
2023-07-11 10:30:00,146.42,147.14,146.28,146.82,643649.0,140.3133,141.0033,140.1792,140.6967,643649.0
2023-07-11 11:00:00,146.83,147.35,146.81,147.29,412297.0,140.7062,141.2046,140.6871,141.1471,412297.0
2023-07-11 11:30:00,147.26,147.44,147.05,147.12,431243.0,141.1183,141.2908,140.9171,140.9841,431243.0
2023-07-11 12:00:00,147.12,147.43,147.03,147.17,463860.0,140.9841,141.2812,140.8979,141.0321,463860.0
2023-07-11 12:30:00,147.18,147.18,146.89,147.13,358869.0,141.0416,141.0416,140.7637,140.9937,358869.0
2023-07-11 13:00:00,147.13,147.19,146.85,146.97,238623.0,140.9937,141.0512,140.7254,140.8404,238623.0
2023-07-11 13:30:00,146.97,147.25,146.87,147.19,232355.0,140.8404,141.1087,140.7446,141.0512,232355.0
2023-07-11 14:00:00,147.19,147.35,147.1,147.33,204414.0,141.0512,141.2046,140.965,141.1854,204414.0
2023-07-11 14:30:00,147.34,147.58,147.22,147.56,282626.0,141.195,141.425,141.08,141.4058,282626.0
2023-07-11 15:00:00,147.56,147.75,147.44,147.74,439511.0,141.4058,141.5879,141.2908,141.5783,439511.0
2023-07-11 15:30:00,147.73,147.82,147.27,147.4,1229183.0,141.5687,141.6549,141.1279,141.2525,1229183.0
2023-07-12 09:30:00,147.45,149.87,147.4,148.94,1513159.0,141.3004,143.6194,141.2525,142.7282,1513159.0
2023-07-12 10:00:00,148.96,149.14,148.42,148.81,550603.0,142.7474,142.9199,142.2299,142.6037,550603.0
2023-07-12 10:30:00,148.83,149.41,148.78,149.36,423959.0,142.6228,143.1786,142.5749,143.1307,423959.0
2023-07-12 11:00:00,149.36,149.45,149.02,149.34,471342.0,143.1307,143.217,142.8049,143.1116,471342.0
2023-07-12 11:30:00,149.34,149.46,148.83,149.2,476940.0,143.1116,143.2265,142.6228,142.9774,476940.0
2023-07-12 12:00:00,149.15,149.19,148.69,148.75,410091.0,142.9295,142.9678,142.4887,142.5462,410091.0
2023-07-12 12:30:00,148.77,148.87,148.64,148.67,382921.0,142.5653,142.6612,142.4407,142.4695,382921.0
2023-07-12 13:00:00,148.68,148.75,148.43,148.54,218144.0,142.4791,142.5462,142.2395,142.3449,218144.0
2023-07-12 13:30:00,148.54,148.68,148.48,148.59,158764.0,142.3449,142.4791,142.2874,142.3928,158764.0
2023-07-12 14:00:00,148.6,148.75,148.48,148.66,230380.0,142.4024,142.5462,142.2874,142.4599,230380.0
2023-07-12 14:30:00,148.66,148.71,148.51,148.62,250169.0,142.4599,142.5078,142.3162,142.4216,250169.0
2023-07-12 15:00:00,148.63,148.63,147.98,148.07,420831.0,142.4312,142.4312,141.8083,141.8945,420831.0
2023-07-12 15:30:00,148.08,148.18,147.71,148.17,1429747.0,141.9041,141.9999,141.5495,141.9904,1429747.0
2023-07-13 09:30:00,148.7,148.76,147.75,148.55,962525.0,142.4982,142.5557,141.5879,142.3545,962525.0
2023-07-13 10:00:00,148.55,149.18,148.41,149.09,482370.0,142.3545,142.9582,142.2203,142.872,482370.0
2023-07-13 10:30:00,149.1,149.25,148.67,148.9,399937.0,142.8816,143.0253,142.4695,142.6899,399937.0
2023-07-13 11:00:00,148.9,149.02,148.51,148.55,366405.0,142.6899,142.8049,142.3162,142.3545,366405.0
2023-07-13 11:30:00,148.54,148.64,148.21,148.38,337284.0,142.3449,142.4407,142.0287,142.1916,337284.0
2023-07-13 12:00:00,148.39,148.8,148.34,148.71,298001.0,142.2012,142.5941,142.1533,142.5078,298001.0
2023-07-13 12:30:00,148.7,148.95,148.68,148.86,273435.0,142.4982,142.7378,142.4791,142.6516,273435.0
2023-07-13 13:00:00,148.86,148.88,148.65,148.84,214281.0,142.6516,142.6707,142.4503,142.6324,214281.0
2023-07-13 13:30:00,148.85,148.92,148.62,148.81,183049.0,142.642,142.7091,142.4216,142.6037,183049.0
2023-07-13 14:00:00,148.82,149.08,148.79,148.93,245178.0,142.6132,142.8624,142.5845,142.7187,245178.0
2023-07-13 14:30:00,148.94,149.26,148.9,149.26,267233.0,142.7282,143.0349,142.6899,143.0349,267233.0
2023-07-13 15:00:00,149.25,149.37,148.73,148.78,564621.0,143.0253,143.1403,142.527,142.5749,564621.0
2023-07-13 15:30:00,148.77,149.1,148.55,148.81,1316836.0,142.5653,142.8816,142.3545,142.6037,1316836.0
2023-07-14 09:30:00,151.55,152.89,150.0,150.97,4534125.0,145.2294,146.5135,143.744,144.6736,4534125.0
2023-07-14 10:00:00,150.93,151.84,149.77,149.8,2108818.0,144.6352,145.5073,143.5236,143.5524,2108818.0
2023-07-14 10:30:00,149.8,150.0,148.92,149.73,1808713.0,143.5524,143.744,142.7091,143.4853,1808713.0
2023-07-14 11:00:00,149.72,149.72,148.41,148.78,1413005.0,143.4757,143.4757,142.2203,142.5749,1413005.0
2023-07-14 11:30:00,148.78,149.43,148.54,149.42,1117037.0,142.5749,143.1978,142.3449,143.1882,1117037.0
2023-07-14 12:00:00,149.42,149.77,149.03,149.12,1492316.0,143.1882,143.5236,142.8145,142.9007,1492316.0
2023-07-14 12:30:00,149.13,149.36,148.9,149.19,750719.0,142.9103,143.1307,142.6899,142.9678,750719.0
2023-07-14 13:00:00,149.22,149.48,149.05,149.42,629480.0,142.9966,143.2457,142.8336,143.1882,629480.0
2023-07-14 13:30:00,149.41,149.57,149.26,149.46,421953.0,143.1786,143.332,143.0349,143.2265,421953.0
2023-07-14 14:00:00,149.47,149.68,149.38,149.56,561696.0,143.2361,143.4374,143.1499,143.3224,561696.0
2023-07-14 14:30:00,149.58,149.72,149.28,149.41,612754.0,143.3415,143.4757,143.0541,143.1786,612754.0
2023-07-14 15:00:00,149.4,149.57,149.09,149.52,776608.0,143.1691,143.332,142.872,143.284,776608.0
2023-07-14 15:30:00,149.52,149.84,149.32,149.84,1728240.0,143.284,143.5907,143.0924,143.5907,1728240.0
2023-07-17 09:30:00,150.35,151.7,150.35,151.34,1617798.0,144.0794,145.3731,144.0794,145.0281,1617798.0
2023-07-17 10:00:00,151.34,151.45,150.52,150.67,702343.0,145.0281,145.1336,144.2423,144.3861,702343.0
2023-07-17 10:30:00,150.68,152.3,150.6,152.24,871627.0,144.3957,145.9481,144.319,145.8906,871627.0
2023-07-17 11:00:00,152.25,152.5,152.09,152.19,750704.0,145.9002,146.1398,145.7469,145.8427,750704.0
2023-07-17 11:30:00,152.17,152.76,152.07,152.58,498817.0,145.8235,146.3889,145.7277,146.2164,498817.0
2023-07-17 12:00:00,152.61,152.86,152.21,152.82,501913.0,146.2452,146.4847,145.8619,146.4464,501913.0
2023-07-17 12:30:00,152.82,153.15,152.6,152.9,494211.0,146.4464,146.7627,146.2356,146.5231,494211.0
2023-07-17 13:00:00,152.91,153.24,152.89,153.21,632598.0,146.5327,146.8489,146.5135,146.8202,632598.0
2023-07-17 13:30:00,153.21,153.57,153.19,153.43,584504.0,146.8202,147.1651,146.801,147.031,584504.0
2023-07-17 14:00:00,153.43,153.75,153.11,153.68,644395.0,147.031,147.3376,146.7243,147.2705,644395.0
2023-07-17 14:30:00,153.67,153.7,153.16,153.29,714078.0,147.261,147.2897,146.7722,146.8968,714078.0
2023-07-17 15:00:00,153.29,153.57,153.03,153.22,785703.0,146.8968,147.1651,146.6477,146.8297,785703.0
2023-07-17 15:30:00,153.21,153.63,153.15,153.35,2237236.0,146.8202,147.2226,146.7627,146.9543,2237236.0
2023-07-18 09:30:00,153.38,153.56,152.82,153.43,1090242.0,146.9831,147.1556,146.4464,147.031,1090242.0
2023-07-18 10:00:00,153.42,153.61,152.91,153.27,904250.0,147.0214,147.2035,146.5327,146.8776,904250.0
2023-07-18 10:30:00,153.28,153.66,153.15,153.58,544443.0,146.8872,147.2514,146.7627,147.1747,544443.0
2023-07-18 11:00:00,153.58,154.06,153.58,154.05,540012.0,147.1747,147.6347,147.1747,147.6251,540012.0
2023-07-18 11:30:00,154.05,154.05,153.32,153.9,547170.0,147.6251,147.6251,146.9256,147.4814,547170.0
2023-07-18 12:00:00,153.91,154.18,153.77,154.08,428162.0,147.491,147.7497,147.3568,147.6539,428162.0
2023-07-18 12:30:00,154.1,154.17,153.92,154.03,272064.0,147.673,147.7401,147.5005,147.606,272064.0
2023-07-18 13:00:00,154.03,154.27,153.98,154.18,281338.0,147.606,147.8359,147.558,147.7497,281338.0
2023-07-18 13:30:00,154.18,154.4,154.1,154.32,282282.0,147.7497,147.9605,147.673,147.8839,282282.0
2023-07-18 14:00:00,154.31,154.36,154.08,154.34,293834.0,147.8743,147.9222,147.6539,147.903,293834.0
2023-07-18 14:30:00,154.34,154.35,154.07,154.23,276736.0,147.903,147.9126,147.6443,147.7976,276736.0
2023-07-18 15:00:00,154.22,154.28,154.04,154.06,418176.0,147.788,147.8455,147.6155,147.6347,418176.0
2023-07-18 15:30:00,154.05,154.07,153.65,153.68,1582571.0,147.6251,147.6443,147.2418,147.2705,1582571.0
2023-07-19 09:30:00,152.75,153.52,152.22,153.4,1092355.0,146.3793,147.1172,145.8714,147.0022,1092355.0
2023-07-19 10:00:00,153.4,153.68,153.05,153.4,770830.0,147.0022,147.2705,146.6668,147.0022,770830.0
2023-07-19 10:30:00,153.41,153.79,153.38,153.76,519660.0,147.0118,147.376,146.9831,147.3472,519660.0
2023-07-19 11:00:00,153.77,154.44,153.69,154.42,495473.0,147.3568,147.9989,147.2801,147.9797,495473.0
2023-07-19 11:30:00,154.42,154.71,154.42,154.7,371890.0,147.9797,148.2576,147.9797,148.248,371890.0
2023-07-19 12:00:00,154.7,154.95,154.55,154.59,450331.0,148.248,148.4876,148.1043,148.1426,450331.0
2023-07-19 12:30:00,154.58,154.58,154.31,154.55,274190.0,148.133,148.133,147.8743,148.1043,274190.0
2023-07-19 13:00:00,154.54,155.0,154.45,154.94,349856.0,148.0947,148.5355,148.0084,148.478,349856.0
2023-07-19 13:30:00,154.93,155.08,154.74,154.8,446744.0,148.4684,148.6122,148.2863,148.3438,446744.0
2023-07-19 14:00:00,154.83,154.88,154.57,154.72,395862.0,148.3726,148.4205,148.1234,148.2672,395862.0
2023-07-19 14:30:00,154.72,155.0,154.64,154.97,335720.0,148.2672,148.5355,148.1905,148.5067,335720.0
2023-07-19 15:00:00,154.97,155.21,154.85,155.15,514311.0,148.5067,148.7367,148.3918,148.6792,514311.0
2023-07-19 15:30:00,155.15,155.15,154.18,154.24,997915.0,148.6792,148.6792,147.7497,147.8072,997915.0
2023-07-20 09:30:00,154.53,156.0,154.41,155.77,869770.0,148.0851,149.4938,147.9701,149.2734,869770.0
2023-07-20 10:00:00,155.78,156.0,155.29,155.45,684632.0,149.283,149.4938,148.8134,148.9667,684632.0
2023-07-20 10:30:00,155.43,156.18,155.38,156.16,486407.0,148.9476,149.6663,148.8996,149.6471,486407.0
2023-07-20 11:00:00,156.17,156.36,155.81,155.97,493522.0,149.6567,149.8388,149.3117,149.465,493522.0
2023-07-20 11:30:00,155.97,156.5,155.9,156.49,447038.0,149.465,149.9729,149.398,149.9634,447038.0
2023-07-20 12:00:00,156.5,156.59,156.39,156.49,410709.0,149.9729,150.0592,149.8675,149.9634,410709.0
2023-07-20 12:30:00,156.49,156.51,156.22,156.39,335182.0,149.9634,149.9825,149.7046,149.8675,335182.0
2023-07-20 13:00:00,156.4,156.55,156.34,156.41,324238.0,149.8771,150.0209,149.8196,149.8867,324238.0
2023-07-20 13:30:00,156.41,156.47,156.19,156.25,231711.0,149.8867,149.9442,149.6759,149.7334,231711.0
2023-07-20 14:00:00,156.26,156.37,156.06,156.1,383648.0,149.7429,149.8484,149.5513,149.5896,383648.0
2023-07-20 14:30:00,156.1,156.38,156.1,156.34,312720.0,149.5896,149.8579,149.5896,149.8196,312720.0
2023-07-20 15:00:00,156.35,156.47,156.08,156.2,416986.0,149.8292,149.9442,149.5705,149.6854,416986.0
2023-07-20 15:30:00,156.2,156.41,156.05,156.15,1024008.0,149.6854,149.8867,149.5417,149.6375,1024008.0
2023-07-21 09:30:00,155.8,156.14,155.08,155.43,1369198.0,149.3021,149.628,148.6122,148.9476,1369198.0
2023-07-21 10:00:00,155.44,155.53,154.69,154.91,766670.0,148.9571,149.0434,148.2384,148.4492,766670.0
2023-07-21 10:30:00,154.93,155.51,154.9,154.96,629484.0,148.4684,149.0242,148.4397,148.4972,629484.0
2023-07-21 11:00:00,154.95,155.42,154.83,155.35,369232.0,148.4876,148.938,148.3726,148.8709,369232.0
2023-07-21 11:30:00,155.36,155.75,155.32,155.65,285908.0,148.8805,149.2542,148.8421,149.1584,285908.0
2023-07-21 12:00:00,155.65,155.69,155.31,155.31,230451.0,149.1584,149.1967,148.8326,148.8326,230451.0
2023-07-21 12:30:00,155.31,155.55,155.15,155.31,383695.0,148.8326,149.0626,148.6792,148.8326,383695.0
2023-07-21 13:00:00,155.31,155.56,155.31,155.5,221862.0,148.8326,149.0721,148.8326,149.0146,221862.0
2023-07-21 13:30:00,155.51,156.01,155.37,155.78,509029.0,149.0242,149.5034,148.8901,149.283,509029.0
2023-07-21 14:00:00,155.79,155.93,155.66,155.78,253502.0,149.2925,149.4267,149.168,149.283,253502.0
2023-07-21 14:30:00,155.78,155.87,155.59,155.68,278067.0,149.283,149.3692,149.1009,149.1871,278067.0
2023-07-21 15:00:00,155.68,155.68,155.4,155.47,303085.0,149.1871,149.1871,148.9188,148.9859,303085.0
2023-07-21 15:30:00,155.48,155.5,154.9,154.95,963081.0,148.9955,149.0146,148.4397,148.4876,963081.0
2023-07-24 09:30:00,154.97,156.39,154.73,156.36,1048919.0,148.5067,149.8675,148.2768,149.8388,1048919.0
2023-07-24 10:00:00,156.37,157.28,156.32,157.1,919220.0,149.8484,150.7204,149.8004,150.5479,919220.0
2023-07-24 10:30:00,157.09,157.5,156.99,157.47,513673.0,150.5383,150.9312,150.4425,150.9025,513673.0
2023-07-24 11:00:00,157.47,157.65,157.05,157.51,499300.0,150.9025,151.075,150.5,150.9408,499300.0
2023-07-24 11:30:00,157.52,157.96,157.52,157.89,565085.0,150.9504,151.372,150.9504,151.305,565085.0
2023-07-24 12:00:00,157.89,158.66,157.84,158.5,731227.0,151.305,152.0428,151.257,151.8895,731227.0
2023-07-24 12:30:00,158.48,158.56,158.33,158.42,507314.0,151.8704,151.947,151.7266,151.8129,507314.0
2023-07-24 13:00:00,158.42,158.66,158.39,158.63,408717.0,151.8129,152.0428,151.7841,152.0141,408717.0
2023-07-24 13:30:00,158.64,158.79,158.48,158.55,410079.0,152.0237,152.1674,151.8704,151.9374,410079.0
2023-07-24 14:00:00,158.55,158.73,158.18,158.26,663105.0,151.9374,152.1099,151.5829,151.6595,663105.0
2023-07-24 14:30:00,158.27,158.29,157.97,158.17,315239.0,151.6691,151.6883,151.3816,151.5733,315239.0
2023-07-24 15:00:00,158.16,158.3,157.74,157.76,486150.0,151.5637,151.6979,151.1612,151.1804,486150.0
2023-07-24 15:30:00,157.76,158.01,157.65,158.01,1069083.0,151.1804,151.42,151.075,151.42,1069083.0
2023-07-25 09:30:00,157.3,157.72,156.13,156.2,949099.0,150.7396,151.1421,149.6184,149.6854,949099.0
2023-07-25 10:00:00,156.2,156.82,155.96,156.74,525710.0,149.6854,150.2796,149.4555,150.2029,525710.0
2023-07-25 10:30:00,156.73,157.04,156.53,156.84,509792.0,150.1933,150.4904,150.0017,150.2988,509792.0
2023-07-25 11:00:00,156.84,157.07,156.72,156.72,257795.0,150.2988,150.5192,150.1838,150.1838,257795.0
2023-07-25 11:30:00,156.73,157.22,156.73,157.07,236216.0,150.1933,150.6629,150.1933,150.5192,236216.0
2023-07-25 12:00:00,157.07,157.29,157.05,157.23,234496.0,150.5192,150.73,150.5,150.6725,234496.0
2023-07-25 12:30:00,157.24,157.6,157.24,157.59,481623.0,150.6821,151.0271,150.6821,151.0175,481623.0
2023-07-25 13:00:00,157.59,157.64,157.24,157.44,270898.0,151.0175,151.0654,150.6821,150.8737,270898.0
2023-07-25 13:30:00,157.45,157.56,157.41,157.45,164383.0,150.8833,150.9887,150.845,150.8833,164383.0
2023-07-25 14:00:00,157.44,157.49,157.28,157.41,224829.0,150.8737,150.9216,150.7204,150.845,224829.0
2023-07-25 14:30:00,157.42,157.58,156.43,156.85,738877.0,150.8546,151.0079,149.9059,150.3083,738877.0
2023-07-25 15:00:00,156.88,157.0,156.62,156.69,381825.0,150.3371,150.4521,150.0879,150.155,381825.0
2023-07-25 15:30:00,156.69,156.94,156.55,156.84,845395.0,150.155,150.3946,150.0209,150.2988,845395.0
2023-07-26 09:30:00,156.71,157.56,156.47,156.51,660089.0,150.1742,150.9887,149.9442,149.9825,660089.0
2023-07-26 10:00:00,156.51,157.0,156.27,156.91,384013.0,149.9825,150.4521,149.7525,150.3658,384013.0
2023-07-26 10:30:00,156.92,157.15,156.72,157.14,320553.0,150.3754,150.5958,150.1838,150.5862,320553.0
2023-07-26 11:00:00,157.12,157.27,156.86,156.95,256019.0,150.5671,150.7108,150.3179,150.4042,256019.0
2023-07-26 11:30:00,156.95,157.07,156.81,157.0,222462.0,150.4042,150.5192,150.27,150.4521,222462.0
2023-07-26 12:00:00,157.0,157.27,156.95,157.23,229880.0,150.4521,150.7108,150.4042,150.6725,229880.0
2023-07-26 12:30:00,157.23,157.44,157.09,157.19,273305.0,150.6725,150.8737,150.5383,150.6342,273305.0
2023-07-26 13:00:00,157.17,157.41,157.12,157.34,191601.0,150.615,150.845,150.5671,150.7779,191601.0
2023-07-26 13:30:00,157.33,157.33,157.12,157.23,224482.0,150.7683,150.7683,150.5671,150.6725,224482.0
2023-07-26 14:00:00,157.22,157.39,157.11,157.3,226552.0,150.6629,150.8258,150.5575,150.7396,226552.0
2023-07-26 14:30:00,157.31,158.25,157.25,158.01,592568.0,150.7492,151.6499,150.6917,151.42,592568.0
2023-07-26 15:00:00,158.04,158.11,157.4,157.74,493520.0,151.4487,151.5158,150.8354,151.1612,493520.0
2023-07-26 15:30:00,157.74,157.8,157.44,157.8,812441.0,151.1612,151.2187,150.8737,151.2187,812441.0
2023-07-27 09:30:00,157.77,158.1,157.26,157.42,888484.0,151.19,151.5062,150.7012,150.8546,888484.0
2023-07-27 10:00:00,157.42,158.2,157.07,157.91,786593.0,150.8546,151.602,150.5192,151.3241,786593.0
2023-07-27 10:30:00,157.9,158.78,157.87,158.05,535084.0,151.3145,152.1578,151.2858,151.4583,535084.0
2023-07-27 11:00:00,158.06,158.07,157.56,157.83,294519.0,151.4679,151.4775,150.9887,151.2475,294519.0
2023-07-27 11:30:00,157.83,157.93,157.69,157.83,246779.0,151.2475,151.3433,151.1133,151.2475,246779.0
2023-07-27 12:00:00,157.83,157.83,157.54,157.64,206769.0,151.2475,151.2475,150.9696,151.0654,206769.0
2023-07-27 12:30:00,157.64,157.86,157.57,157.76,262828.0,151.0654,151.2762,150.9983,151.1804,262828.0
2023-07-27 13:00:00,157.76,157.8,157.19,157.24,317858.0,151.1804,151.2187,150.6342,150.6821,317858.0
2023-07-27 13:30:00,157.24,157.32,156.88,156.96,313104.0,150.6821,150.7587,150.3371,150.4138,313104.0
2023-07-27 14:00:00,156.96,157.02,156.34,156.49,466149.0,150.4138,150.4712,149.8196,149.9634,466149.0
2023-07-27 14:30:00,156.49,156.75,156.24,156.6,508308.0,149.9634,150.2125,149.7238,150.0688,508308.0
2023-07-27 15:00:00,156.57,156.79,156.0,156.0,578984.0,150.04,150.2508,149.4938,149.4938,578984.0
2023-07-27 15:30:00,156.0,156.11,155.55,156.04,1162274.0,149.4938,149.5992,149.0626,149.5321,1162274.0
2023-07-28 09:30:00,157.28,157.35,156.44,157.0,644144.0,150.7204,150.7875,149.9154,150.4521,644144.0
2023-07-28 10:00:00,156.99,157.05,156.68,156.89,453132.0,150.4425,150.5,150.1454,150.3467,453132.0
2023-07-28 10:30:00,156.91,157.3,156.82,157.27,397295.0,150.3658,150.7396,150.2796,150.7108,397295.0
2023-07-28 11:00:00,157.28,157.56,157.14,157.55,244651.0,150.7204,150.9887,150.5862,150.9791,244651.0
2023-07-28 11:30:00,157.56,157.6,157.16,157.17,320744.0,150.9887,151.0271,150.6054,150.615,320744.0
2023-07-28 12:00:00,157.18,157.33,157.0,157.29,228410.0,150.6246,150.7683,150.4521,150.73,228410.0
2023-07-28 12:30:00,157.28,157.41,157.23,157.34,202628.0,150.7204,150.845,150.6725,150.7779,202628.0
2023-07-28 13:00:00,157.33,157.34,156.95,156.99,217123.0,150.7683,150.7779,150.4042,150.4425,217123.0
2023-07-28 13:30:00,156.96,157.06,156.46,156.7,278175.0,150.4138,150.5096,149.9346,150.1646,278175.0
2023-07-28 14:00:00,156.7,156.79,156.52,156.74,278481.0,150.1646,150.2508,149.9921,150.2029,278481.0
2023-07-28 14:30:00,156.75,156.77,156.59,156.68,176020.0,150.2125,150.2317,150.0592,150.1454,176020.0
2023-07-28 15:00:00,156.7,156.73,156.52,156.56,272876.0,150.1646,150.1933,149.9921,150.0304,272876.0
2023-07-28 15:30:00,156.56,156.98,156.49,156.91,818525.0,150.0304,150.4329,149.9634,150.3658,818525.0
2023-07-31 09:30:00,157.18,159.38,157.18,158.74,1171735.0,150.6246,152.7328,150.6246,152.1195,1171735.0
2023-07-31 10:00:00,158.73,158.9,158.29,158.61,248540.0,152.1099,152.2728,151.6883,151.9949,248540.0
2023-07-31 10:30:00,158.62,158.89,158.01,158.07,256707.0,152.0045,152.2633,151.42,151.4775,256707.0
2023-07-31 11:00:00,158.07,158.13,157.81,157.91,278375.0,151.4775,151.535,151.2283,151.3241,278375.0
2023-07-31 11:30:00,157.9,158.06,157.27,157.31,374068.0,151.3145,151.4679,150.7108,150.7492,374068.0
2023-07-31 12:00:00,157.32,157.43,157.18,157.33,374059.0,150.7587,150.8641,150.6246,150.7683,374059.0
2023-07-31 12:30:00,157.33,157.52,157.3,157.49,151170.0,150.7683,150.9504,150.7396,150.9216,151170.0
2023-07-31 13:00:00,157.48,157.7,157.36,157.51,151944.0,150.9121,151.1229,150.7971,150.9408,151944.0
2023-07-31 13:30:00,157.51,157.78,157.5,157.52,173919.0,150.9408,151.1996,150.9312,150.9504,173919.0
2023-07-31 14:00:00,157.51,157.53,157.24,157.46,222561.0,150.9408,150.96,150.6821,150.8929,222561.0
2023-07-31 14:30:00,157.47,157.47,157.26,157.41,188192.0,150.9025,150.9025,150.7012,150.845,188192.0
2023-07-31 15:00:00,157.42,157.45,157.18,157.24,215897.0,150.8546,150.8833,150.6246,150.6821,215897.0
2023-07-31 15:30:00,157.24,158.0,157.15,157.99,960847.0,150.6821,151.4104,150.5958,151.4008,960847.0
2023-08-01 09:30:00,157.46,158.0,157.21,157.34,559929.0,150.8929,151.4104,150.6533,150.7779,559929.0
2023-08-01 10:00:00,157.34,157.61,156.94,157.04,430055.0,150.7779,151.0366,150.3946,150.4904,430055.0
2023-08-01 10:30:00,157.03,157.03,156.57,156.64,371532.0,150.4808,150.4808,150.04,150.1071,371532.0
2023-08-01 11:00:00,156.64,156.83,156.43,156.46,283315.0,150.1071,150.2892,149.9059,149.9346,283315.0
2023-08-01 11:30:00,156.46,156.51,156.26,156.28,333794.0,149.9346,149.9825,149.7429,149.7621,333794.0
2023-08-01 12:00:00,156.29,156.47,156.21,156.34,221521.0,149.7717,149.9442,149.695,149.8196,221521.0
2023-08-01 12:30:00,156.36,156.58,156.29,156.38,195496.0,149.8388,150.0496,149.7717,149.8579,195496.0
2023-08-01 13:00:00,156.39,156.57,156.15,156.53,187955.0,149.8675,150.04,149.6375,150.0017,187955.0
2023-08-01 13:30:00,156.55,156.63,156.41,156.44,176494.0,150.0209,150.0975,149.8867,149.9154,176494.0
2023-08-01 14:00:00,156.45,156.79,156.44,156.65,150158.0,149.925,150.2508,149.9154,150.1167,150158.0
2023-08-01 14:30:00,156.65,156.85,156.55,156.84,162881.0,150.1167,150.3083,150.0209,150.2988,162881.0
2023-08-01 15:00:00,156.84,157.0,156.79,156.81,177357.0,150.2988,150.4521,150.2508,150.27,177357.0
2023-08-01 15:30:00,156.8,157.35,156.76,157.25,697749.0,150.2604,150.7875,150.2221,150.6917,697749.0
2023-08-02 09:30:00,155.56,155.56,154.45,154.52,997864.0,149.0721,149.0721,148.0084,148.0755,997864.0
2023-08-02 10:00:00,154.52,154.83,154.33,154.53,654502.0,148.0755,148.3726,147.8934,148.0851,654502.0
2023-08-02 10:30:00,154.53,155.01,153.98,154.03,494445.0,148.0851,148.5451,147.558,147.606,494445.0
2023-08-02 11:00:00,154.04,154.44,153.94,154.33,311063.0,147.6155,147.9989,147.5197,147.8934,311063.0
2023-08-02 11:30:00,154.33,154.52,154.19,154.42,214043.0,147.8934,148.0755,147.7593,147.9797,214043.0
2023-08-02 12:00:00,154.43,155.19,154.43,155.07,295815.0,147.9893,148.7176,147.9893,148.6026,295815.0
2023-08-02 12:30:00,155.05,155.35,154.93,154.99,276161.0,148.5834,148.8709,148.4684,148.5259,276161.0
2023-08-02 13:00:00,154.98,155.42,154.97,155.41,202855.0,148.5163,148.938,148.5067,148.9284,202855.0
2023-08-02 13:30:00,155.41,155.69,155.39,155.49,278435.0,148.9284,149.1967,148.9092,149.0051,278435.0
2023-08-02 14:00:00,155.49,155.64,155.24,155.35,241418.0,149.0051,149.1488,148.7655,148.8709,241418.0
2023-08-02 14:30:00,155.34,155.5,155.2,155.3,231677.0,148.8613,149.0146,148.7272,148.823,231677.0
2023-08-02 15:00:00,155.29,155.62,155.11,155.11,303150.0,148.8134,149.1296,148.6409,148.6409,303150.0
2023-08-02 15:30:00,155.11,155.65,155.05,155.39,844612.0,148.6409,149.1584,148.5834,148.9092,844612.0
2023-08-03 09:30:00,155.0,155.74,154.35,155.58,507769.0,148.5355,149.2446,147.9126,149.0913,507769.0
2023-08-03 10:00:00,155.57,155.8,155.37,155.37,341272.0,149.0817,149.3021,148.8901,148.8901,341272.0
2023-08-03 10:30:00,155.34,156.27,155.31,155.98,320863.0,148.8613,149.7525,148.8326,149.4746,320863.0
2023-08-03 11:00:00,155.97,156.35,155.97,156.28,235350.0,149.465,149.8292,149.465,149.7621,235350.0
2023-08-03 11:30:00,156.28,156.6,156.27,156.47,210847.0,149.7621,150.0688,149.7525,149.9442,210847.0
2023-08-03 12:00:00,156.45,156.71,156.29,156.53,142766.0,149.925,150.1742,149.7717,150.0017,142766.0
2023-08-03 12:30:00,156.55,156.76,156.54,156.65,114227.0,150.0209,150.2221,150.0113,150.1167,114227.0
2023-08-03 13:00:00,156.65,156.92,156.54,156.82,162778.0,150.1167,150.3754,150.0113,150.2796,162778.0
2023-08-03 13:30:00,156.82,156.9,156.33,156.36,189185.0,150.2796,150.3563,149.81,149.8388,189185.0
2023-08-03 14:00:00,156.35,156.46,156.22,156.38,152901.0,149.8292,149.9346,149.7046,149.8579,152901.0
2023-08-03 14:30:00,156.38,156.45,156.11,156.39,122363.0,149.8579,149.925,149.5992,149.8675,122363.0
2023-08-03 15:00:00,156.4,156.53,156.21,156.4,194461.0,149.8771,150.0017,149.695,149.8771,194461.0
2023-08-03 15:30:00,156.4,156.59,156.23,156.32,643229.0,149.8771,150.0592,149.7142,149.8004,643229.0
2023-08-04 09:30:00,156.4,157.45,156.32,156.86,529363.0,149.8771,150.8833,149.8004,150.3179,529363.0
2023-08-04 10:00:00,156.89,157.41,156.58,157.39,351568.0,150.3467,150.845,150.0496,150.8258,351568.0
2023-08-04 10:30:00,157.4,157.75,157.35,157.69,278199.0,150.8354,151.1708,150.7875,151.1133,278199.0
2023-08-04 11:00:00,157.7,157.7,157.33,157.42,191276.0,151.1229,151.1229,150.7683,150.8546,191276.0
2023-08-04 11:30:00,157.42,157.64,157.31,157.58,200173.0,150.8546,151.0654,150.7492,151.0079,200173.0
2023-08-04 12:00:00,157.58,157.6,157.05,157.31,166612.0,151.0079,151.0271,150.5,150.7492,166612.0
2023-08-04 12:30:00,157.33,157.59,157.2,157.57,103550.0,150.7683,151.0175,150.6437,150.9983,103550.0
2023-08-04 13:00:00,157.58,157.8,157.56,157.59,393234.0,151.0079,151.2187,150.9887,151.0175,393234.0
2023-08-04 13:30:00,157.59,157.72,156.97,156.99,169880.0,151.0175,151.1421,150.4233,150.4425,169880.0
2023-08-04 14:00:00,156.99,156.99,155.88,156.12,315733.0,150.4425,150.4425,149.3788,149.6088,315733.0
2023-08-04 14:30:00,156.11,156.23,155.83,155.89,185167.0,149.5992,149.7142,149.3309,149.3884,185167.0
2023-08-04 15:00:00,155.89,156.03,155.69,156.0,190757.0,149.3884,149.5225,149.1967,149.4938,190757.0
2023-08-04 15:30:00,156.03,156.13,155.77,156.05,588354.0,149.5225,149.6184,149.2734,149.5417,588354.0
2023-08-07 09:30:00,156.6,157.65,156.6,157.04,502651.0,150.0688,151.075,150.0688,150.4904,502651.0
2023-08-07 10:00:00,157.04,157.66,156.91,157.55,320473.0,150.4904,151.0846,150.3658,150.9791,320473.0
2023-08-07 10:30:00,157.54,157.7,157.31,157.45,196748.0,150.9696,151.1229,150.7492,150.8833,196748.0
2023-08-07 11:00:00,157.45,157.47,157.17,157.19,188873.0,150.8833,150.9025,150.615,150.6342,188873.0
2023-08-07 11:30:00,157.18,157.49,157.02,157.33,177903.0,150.6246,150.9216,150.4712,150.7683,177903.0
2023-08-07 12:00:00,157.33,157.41,157.27,157.39,115076.0,150.7683,150.845,150.7108,150.8258,115076.0
2023-08-07 12:30:00,157.39,157.42,157.07,157.16,114228.0,150.8258,150.8546,150.5192,150.6054,114228.0
2023-08-07 13:00:00,157.16,157.26,157.05,157.18,121142.0,150.6054,150.7012,150.5,150.6246,121142.0
2023-08-07 13:30:00,157.19,157.42,157.13,157.42,115941.0,150.6342,150.8546,150.5767,150.8546,115941.0
2023-08-07 14:00:00,157.42,157.48,157.0,157.03,134816.0,150.8546,150.9121,150.4521,150.4808,134816.0
2023-08-07 14:30:00,157.03,157.15,156.93,157.0,198149.0,150.4808,150.5958,150.385,150.4521,198149.0
2023-08-07 15:00:00,157.0,157.08,156.69,156.72,234850.0,150.4521,150.5287,150.155,150.1838,234850.0
2023-08-07 15:30:00,156.71,157.24,156.67,156.81,958684.0,150.1742,150.6821,150.1358,150.27,958684.0
2023-08-08 09:30:00,154.32,154.52,152.88,153.85,1016532.0,147.8839,148.0755,146.5039,147.4335,1016532.0
2023-08-08 10:00:00,153.83,154.06,153.04,153.15,479070.0,147.4143,147.6347,146.6572,146.7627,479070.0
2023-08-08 10:30:00,153.16,153.44,152.59,153.29,489956.0,146.7722,147.0406,146.226,146.8968,489956.0
2023-08-08 11:00:00,153.29,153.84,153.14,153.73,387195.0,146.8968,147.4239,146.7531,147.3185,387195.0
2023-08-08 11:30:00,153.69,154.14,153.66,153.95,325026.0,147.2801,147.7114,147.2514,147.5293,325026.0
2023-08-08 12:00:00,153.96,154.76,153.94,154.6,443340.0,147.5389,148.3055,147.5197,148.1522,443340.0
2023-08-08 12:30:00,154.63,154.88,154.6,154.82,285102.0,148.1809,148.4205,148.1522,148.363,285102.0
2023-08-08 13:00:00,154.81,155.2,154.8,154.89,256834.0,148.3534,148.7272,148.3438,148.4301,256834.0
2023-08-08 13:30:00,154.91,155.0,154.8,154.9,154494.0,148.4492,148.5355,148.3438,148.4397,154494.0
2023-08-08 14:00:00,154.9,155.28,154.78,155.19,268665.0,148.4397,148.8038,148.3247,148.7176,268665.0
2023-08-08 14:30:00,155.18,155.51,155.11,155.45,204060.0,148.708,149.0242,148.6409,148.9667,204060.0
2023-08-08 15:00:00,155.43,155.84,155.37,155.76,379394.0,148.9476,149.3405,148.8901,149.2638,379394.0
2023-08-08 15:30:00,155.75,155.98,155.52,155.87,782087.0,149.2542,149.4746,149.0338,149.3692,782087.0
2023-08-09 09:30:00,155.32,155.52,154.69,155.17,505697.0,148.8421,149.0338,148.2384,148.6984,505697.0
2023-08-09 10:00:00,155.18,155.31,154.73,155.19,292026.0,148.708,148.8326,148.2768,148.7176,292026.0
2023-08-09 10:30:00,155.19,155.48,154.81,154.88,304400.0,148.7176,148.9955,148.3534,148.4205,304400.0
2023-08-09 11:00:00,154.86,154.88,153.92,154.07,283136.0,148.4013,148.4205,147.5005,147.6443,283136.0
2023-08-09 11:30:00,154.08,154.12,153.47,153.7,268148.0,147.6539,147.6922,147.0693,147.2897,268148.0
2023-08-09 12:00:00,153.69,153.95,153.52,153.67,205891.0,147.2801,147.5293,147.1172,147.261,205891.0
2023-08-09 12:30:00,153.67,154.04,153.59,153.93,175309.0,147.261,147.6155,147.1843,147.5101,175309.0
2023-08-09 13:00:00,153.93,154.2,153.88,154.07,169390.0,147.5101,147.7689,147.4622,147.6443,169390.0
2023-08-09 13:30:00,154.08,154.26,154.02,154.18,140194.0,147.6539,147.8264,147.5964,147.7497,140194.0
2023-08-09 14:00:00,154.18,154.6,154.17,154.56,172472.0,147.7497,148.1522,147.7401,148.1138,172472.0
2023-08-09 14:30:00,154.58,154.99,154.55,154.78,343364.0,148.133,148.5259,148.1043,148.3247,343364.0
2023-08-09 15:00:00,154.78,154.88,154.42,154.71,263661.0,148.3247,148.4205,147.9797,148.2576,263661.0
2023-08-09 15:30:00,154.72,154.72,153.72,153.83,726410.0,148.2672,148.2672,147.3089,147.4143,726410.0
2023-08-10 09:30:00,154.38,155.19,154.26,155.16,505686.0,147.9414,148.7176,147.8264,148.6888,505686.0
2023-08-10 10:00:00,155.16,155.44,154.88,155.06,286266.0,148.6888,148.9571,148.4205,148.593,286266.0
2023-08-10 10:30:00,155.06,155.08,154.08,154.54,297761.0,148.593,148.6122,147.6539,148.0947,297761.0
2023-08-10 11:00:00,154.54,154.56,154.1,154.33,285487.0,148.0947,148.1138,147.673,147.8934,285487.0
2023-08-10 11:30:00,154.3,154.46,153.8,154.16,255750.0,147.8647,148.018,147.3855,147.7305,255750.0
2023-08-10 12:00:00,154.15,154.32,153.54,153.82,187998.0,147.7209,147.8839,147.1364,147.4047,187998.0
2023-08-10 12:30:00,153.81,154.15,153.48,153.57,154701.0,147.3951,147.7209,147.0789,147.1651,154701.0
2023-08-10 13:00:00,153.55,153.81,153.46,153.52,173752.0,147.146,147.3951,147.0597,147.1172,173752.0
2023-08-10 13:30:00,153.5,153.6,153.13,153.15,165775.0,147.0981,147.1939,146.7435,146.7627,165775.0
2023-08-10 14:00:00,153.16,153.92,153.09,153.67,198645.0,146.7722,147.5005,146.7052,147.261,198645.0
2023-08-10 14:30:00,153.68,154.13,153.48,154.1,139085.0,147.2705,147.7018,147.0789,147.673,139085.0
2023-08-10 15:00:00,154.11,154.11,153.52,153.59,185683.0,147.6826,147.6826,147.1172,147.1843,185683.0
2023-08-10 15:30:00,153.59,153.61,153.15,153.55,642389.0,147.1843,147.2035,146.7627,147.146,642389.0
2023-08-11 09:30:00,153.03,153.31,152.63,152.88,497999.0,146.6477,146.916,146.2643,146.5039,497999.0
2023-08-11 10:00:00,152.86,154.1,152.86,153.95,339666.0,146.4847,147.673,146.4847,147.5293,339666.0
2023-08-11 10:30:00,153.95,154.24,153.81,153.88,236455.0,147.5293,147.8072,147.3951,147.4622,236455.0
2023-08-11 11:00:00,153.89,154.11,153.75,154.03,171705.0,147.4718,147.6826,147.3376,147.606,171705.0
2023-08-11 11:30:00,154.02,154.3,153.93,154.26,187787.0,147.5964,147.8647,147.5101,147.8264,187787.0
2023-08-11 12:00:00,154.27,154.41,153.95,154.14,161343.0,147.8359,147.9701,147.5293,147.7114,161343.0
2023-08-11 12:30:00,154.14,154.26,154.04,154.11,165767.0,147.7114,147.8264,147.6155,147.6826,165767.0
2023-08-11 13:00:00,154.13,154.25,153.98,154.23,139819.0,147.7018,147.8168,147.558,147.7976,139819.0
2023-08-11 13:30:00,154.26,154.27,153.83,153.93,148795.0,147.8264,147.8359,147.4143,147.5101,148795.0
2023-08-11 14:00:00,153.92,154.38,153.87,154.3,149211.0,147.5005,147.9414,147.4526,147.8647,149211.0
2023-08-11 14:30:00,154.3,154.52,154.24,154.46,177656.0,147.8647,148.0755,147.8072,148.018,177656.0
2023-08-11 15:00:00,154.45,154.47,154.15,154.33,155285.0,148.0084,148.0276,147.7209,147.8934,155285.0
2023-08-11 15:30:00,154.32,154.5,154.26,154.5,557986.0,147.8839,148.0563,147.8264,148.0563,557986.0
2023-08-14 09:30:00,153.61,153.91,152.92,153.41,473046.0,147.2035,147.491,146.5422,147.0118,473046.0
2023-08-14 10:00:00,153.39,153.96,153.26,153.82,323737.0,146.9926,147.5389,146.8681,147.4047,323737.0
2023-08-14 10:30:00,153.83,154.31,153.79,154.2,207662.0,147.4143,147.8743,147.376,147.7689,207662.0
2023-08-14 11:00:00,154.23,154.6,154.05,154.6,219237.0,147.7976,148.1522,147.6251,148.1522,219237.0
2023-08-14 11:30:00,154.61,154.92,154.55,154.67,171321.0,148.1618,148.4588,148.1043,148.2193,171321.0
2023-08-14 12:00:00,154.68,154.87,154.47,154.54,167440.0,148.2288,148.4109,148.0276,148.0947,167440.0
2023-08-14 12:30:00,154.54,154.83,154.45,154.72,180370.0,148.0947,148.3726,148.0084,148.2672,180370.0
2023-08-14 13:00:00,154.72,154.84,154.57,154.63,170864.0,148.2672,148.3822,148.1234,148.1809,170864.0
2023-08-14 13:30:00,154.63,154.65,154.28,154.35,133566.0,148.1809,148.2001,147.8455,147.9126,133566.0
2023-08-14 14:00:00,154.36,154.49,154.24,154.44,130300.0,147.9222,148.0468,147.8072,147.9989,130300.0
2023-08-14 14:30:00,154.45,154.47,154.23,154.27,136409.0,148.0084,148.0276,147.7976,147.8359,136409.0
2023-08-14 15:00:00,154.26,154.43,154.21,154.32,158557.0,147.8264,147.9893,147.7784,147.8839,158557.0
2023-08-14 15:30:00,154.32,154.79,154.27,154.79,487596.0,147.8839,148.3343,147.8359,148.3343,487596.0
2023-08-15 09:30:00,152.85,153.27,151.58,151.62,847990.0,146.4752,146.8776,145.2581,145.2965,847990.0
2023-08-15 10:00:00,151.61,151.66,150.76,150.9,785449.0,145.2869,145.3348,144.4723,144.6065,785449.0
2023-08-15 10:30:00,150.89,151.05,150.55,150.78,453969.0,144.5969,144.7502,144.2711,144.4915,453969.0
2023-08-15 11:00:00,150.78,150.96,150.23,150.95,770133.0,144.4915,144.664,143.9644,144.6544,770133.0
2023-08-15 11:30:00,150.95,151.29,150.92,151.09,334445.0,144.6544,144.9802,144.6257,144.7886,334445.0
2023-08-15 12:00:00,151.08,151.14,150.63,150.81,303084.0,144.779,144.8365,144.3478,144.5202,303084.0
2023-08-15 12:30:00,150.82,151.06,150.66,151.01,387842.0,144.5298,144.7598,144.3765,144.7119,387842.0
2023-08-15 13:00:00,151.01,151.42,150.95,151.31,301795.0,144.7119,145.1048,144.6544,144.9994,301795.0
2023-08-15 13:30:00,151.3,151.42,151.04,151.06,186266.0,144.9898,145.1048,144.7407,144.7598,186266.0
2023-08-15 14:00:00,151.06,151.18,151.0,151.07,201456.0,144.7598,144.8748,144.7023,144.7694,201456.0
2023-08-15 14:30:00,151.08,151.26,151.03,151.08,232498.0,144.779,144.9515,144.7311,144.779,232498.0
2023-08-15 15:00:00,151.07,151.11,150.3,150.31,353956.0,144.7694,144.8077,144.0315,144.0411,353956.0
2023-08-15 15:30:00,150.31,150.93,150.28,150.81,1185714.0,144.0411,144.6352,144.0124,144.5202,1185714.0
2023-08-16 09:30:00,150.6,150.93,150.22,150.51,583111.0,144.319,144.6352,143.9549,144.2328,583111.0
2023-08-16 10:00:00,150.53,150.83,150.03,150.05,351665.0,144.2519,144.5394,143.7728,143.7919,351665.0
2023-08-16 10:30:00,150.05,150.63,150.05,150.52,396973.0,143.7919,144.3478,143.7919,144.2423,396973.0
2023-08-16 11:00:00,150.52,150.82,150.46,150.76,284054.0,144.2423,144.5298,144.1848,144.4723,284054.0
2023-08-16 11:30:00,150.76,150.96,150.57,150.63,214777.0,144.4723,144.664,144.2903,144.3478,214777.0
2023-08-16 12:00:00,150.62,150.81,150.48,150.49,221024.0,144.3382,144.5202,144.204,144.2136,221024.0
2023-08-16 12:30:00,150.47,150.88,150.36,150.8,261062.0,144.1944,144.5873,144.089,144.5107,261062.0
2023-08-16 13:00:00,150.81,150.86,150.4,150.47,241736.0,144.5202,144.5682,144.1273,144.1944,241736.0
2023-08-16 13:30:00,150.46,150.85,150.4,150.75,173150.0,144.1848,144.5586,144.1273,144.4627,173150.0
2023-08-16 14:00:00,150.73,150.88,150.34,150.73,342886.0,144.4436,144.5873,144.0698,144.4436,342886.0
2023-08-16 14:30:00,150.72,150.91,150.22,150.32,226044.0,144.434,144.6161,143.9549,144.0507,226044.0
2023-08-16 15:00:00,150.3,150.39,149.68,149.88,377345.0,144.0315,144.1178,143.4374,143.629,377345.0
2023-08-16 15:30:00,149.89,150.44,149.78,150.18,735363.0,143.6386,144.1657,143.5332,143.9165,735363.0
2023-08-17 09:30:00,150.88,151.27,150.07,150.25,681844.0,144.5873,144.9611,143.8111,143.9836,681844.0
2023-08-17 10:00:00,150.25,150.89,150.2,150.82,364547.0,143.9836,144.5969,143.9357,144.5298,364547.0
2023-08-17 10:30:00,150.83,150.9,150.41,150.42,637811.0,144.5394,144.6065,144.1369,144.1465,637811.0
2023-08-17 11:00:00,150.42,150.44,149.63,149.66,213835.0,144.1465,144.1657,143.3895,143.4182,213835.0
2023-08-17 11:30:00,149.66,149.72,148.9,149.28,388044.0,143.4182,143.4757,142.6899,143.0541,388044.0
2023-08-17 12:00:00,149.28,149.77,149.05,149.74,426550.0,143.0541,143.5236,142.8336,143.4949,426550.0
2023-08-17 12:30:00,149.74,149.85,149.36,149.79,310173.0,143.4949,143.6003,143.1307,143.5428,310173.0
2023-08-17 13:00:00,149.82,149.85,149.34,149.43,203268.0,143.5715,143.6003,143.1116,143.1978,203268.0
2023-08-17 13:30:00,149.43,149.56,149.17,149.35,249299.0,143.1978,143.3224,142.9486,143.1211,249299.0
2023-08-17 14:00:00,149.36,149.5,149.23,149.43,156498.0,143.1307,143.2649,143.0061,143.1978,156498.0
2023-08-17 14:30:00,149.43,149.43,148.9,148.97,284828.0,143.1978,143.1978,142.6899,142.757,284828.0
2023-08-17 15:00:00,148.96,148.99,148.4,148.97,413673.0,142.7474,142.7762,142.2108,142.757,413673.0
2023-08-17 15:30:00,148.98,149.05,148.4,148.63,1227028.0,142.7666,142.8336,142.2108,142.4312,1227028.0
2023-08-18 09:30:00,147.65,149.18,147.44,148.88,850207.0,141.492,142.9582,141.2908,142.6707,850207.0
2023-08-18 10:00:00,148.88,149.01,148.27,148.29,302326.0,142.6707,142.7953,142.0862,142.1053,302326.0
2023-08-18 10:30:00,148.29,148.78,148.25,148.65,438448.0,142.1053,142.5749,142.067,142.4503,438448.0
2023-08-18 11:00:00,148.69,149.39,148.67,149.11,248700.0,142.4887,143.1595,142.4695,142.8911,248700.0
2023-08-18 11:30:00,149.09,149.36,149.01,149.3,248688.0,142.872,143.1307,142.7953,143.0732,248688.0
2023-08-18 12:00:00,149.31,149.5,148.58,148.72,560642.0,143.0828,143.2649,142.3833,142.5174,560642.0
2023-08-18 12:30:00,148.72,148.99,148.67,148.87,188331.0,142.5174,142.7762,142.4695,142.6612,188331.0
2023-08-18 13:00:00,148.8,149.02,148.7,148.92,362799.0,142.5941,142.8049,142.4982,142.7091,362799.0
2023-08-18 13:30:00,148.93,148.98,148.66,148.8,130514.0,142.7187,142.7666,142.4599,142.5941,130514.0
2023-08-18 14:00:00,148.8,148.92,148.46,148.57,346901.0,142.5941,142.7091,142.2683,142.3737,346901.0
2023-08-18 14:30:00,148.57,148.83,148.48,148.51,182574.0,142.3737,142.6228,142.2874,142.3162,182574.0
2023-08-18 15:00:00,148.51,148.62,148.3,148.61,208817.0,142.3162,142.4216,142.1149,142.412,208817.0
2023-08-18 15:30:00,148.6,149.31,148.55,149.01,802182.0,142.4024,143.0828,142.3545,142.7953,802182.0
2023-08-21 09:30:00,149.65,149.9,148.86,149.25,549962.0,143.4086,143.6482,142.6516,143.0253,549962.0
2023-08-21 10:00:00,149.27,149.27,148.81,148.87,310865.0,143.0445,143.0445,142.6037,142.6612,310865.0
2023-08-21 10:30:00,148.88,149.54,148.73,149.5,301318.0,142.6707,143.3032,142.527,143.2649,301318.0
2023-08-21 11:00:00,149.5,149.54,148.94,149.05,250194.0,143.2649,143.3032,142.7282,142.8336,250194.0
2023-08-21 11:30:00,149.05,149.05,148.02,148.33,295302.0,142.8336,142.8336,141.8466,142.1437,295302.0
2023-08-21 12:00:00,148.33,148.68,148.28,148.67,208565.0,142.1437,142.4791,142.0958,142.4695,208565.0
2023-08-21 12:30:00,148.69,148.73,148.37,148.46,191107.0,142.4887,142.527,142.182,142.2683,191107.0
2023-08-21 13:00:00,148.47,148.92,148.45,148.92,267140.0,142.2778,142.7091,142.2587,142.7091,267140.0
2023-08-21 13:30:00,148.92,149.06,148.83,148.96,236602.0,142.7091,142.8432,142.6228,142.7474,236602.0
2023-08-21 14:00:00,148.97,149.2,148.88,149.06,245953.0,142.757,142.9774,142.6707,142.8432,245953.0
2023-08-21 14:30:00,149.05,149.57,149.05,149.46,343977.0,142.8336,143.332,142.8336,143.2265,343977.0
2023-08-21 15:00:00,149.47,150.0,149.45,149.86,312650.0,143.2361,143.744,143.217,143.6099,312650.0
2023-08-21 15:30:00,149.85,150.11,149.44,149.51,952634.0,143.6003,143.8494,143.2074,143.2745,952634.0
2023-08-22 09:30:00,149.26,149.64,148.82,148.89,656010.0,143.0349,143.399,142.6132,142.6803,656010.0
2023-08-22 10:00:00,148.9,149.01,148.03,148.08,537015.0,142.6899,142.7953,141.8562,141.9041,537015.0
2023-08-22 10:30:00,148.08,148.08,147.11,147.16,564321.0,141.9041,141.9041,140.9746,141.0225,564321.0
2023-08-22 11:00:00,147.17,147.21,146.48,146.85,606489.0,141.0321,141.0704,140.3708,140.7254,606489.0
2023-08-22 11:30:00,146.87,146.9,146.58,146.8,331102.0,140.7446,140.7733,140.4667,140.6775,331102.0
2023-08-22 12:00:00,146.8,147.08,146.73,146.93,254928.0,140.6775,140.9458,140.6104,140.8021,254928.0
2023-08-22 12:30:00,146.94,147.06,146.6,146.65,293119.0,140.8116,140.9266,140.4858,140.5337,293119.0
2023-08-22 13:00:00,146.64,146.65,146.26,146.53,273337.0,140.5242,140.5337,140.16,140.4187,273337.0
2023-08-22 13:30:00,146.54,146.72,146.44,146.61,191807.0,140.4283,140.6008,140.3325,140.4954,191807.0
2023-08-22 14:00:00,146.61,146.71,146.43,146.49,273556.0,140.4954,140.5912,140.3229,140.3804,273556.0
2023-08-22 14:30:00,146.5,146.66,146.21,146.39,262131.0,140.39,140.5433,140.1121,140.2846,262131.0
2023-08-22 15:00:00,146.4,146.67,146.01,146.06,440153.0,140.2942,140.5529,139.9204,139.9684,440153.0
2023-08-22 15:30:00,146.06,146.42,145.85,146.38,1193352.0,139.9684,140.3133,139.7671,140.275,1193352.0
2023-08-23 09:30:00,146.35,146.41,145.46,146.26,943915.0,140.2463,140.3038,139.3934,140.16,943915.0
2023-08-23 10:00:00,146.26,146.38,145.93,146.31,354090.0,140.16,140.275,139.8438,140.2079,354090.0
2023-08-23 10:30:00,146.31,146.71,146.11,146.63,404955.0,140.2079,140.5912,140.0163,140.5146,404955.0
2023-08-23 11:00:00,146.62,146.92,146.48,146.68,505683.0,140.505,140.7925,140.3708,140.5625,505683.0
2023-08-23 11:30:00,146.69,146.98,146.63,146.84,236852.0,140.5721,140.85,140.5146,140.7158,236852.0
2023-08-23 12:00:00,146.85,147.04,146.73,146.94,170202.0,140.7254,140.9075,140.6104,140.8116,170202.0
2023-08-23 12:30:00,146.95,146.96,146.62,146.69,168109.0,140.8212,140.8308,140.505,140.5721,168109.0
2023-08-23 13:00:00,146.69,147.47,146.66,147.37,400297.0,140.5721,141.3195,140.5433,141.2237,400297.0
2023-08-23 13:30:00,147.37,147.59,147.36,147.52,328946.0,141.2237,141.4345,141.2141,141.3675,328946.0
2023-08-23 14:00:00,147.52,147.57,147.13,147.23,283936.0,141.3675,141.4154,140.9937,141.0896,283936.0
2023-08-23 14:30:00,147.24,147.26,147.01,147.11,183039.0,141.0991,141.1183,140.8787,140.9746,183039.0
2023-08-23 15:00:00,147.09,147.3,147.01,147.15,191125.0,140.9554,141.1566,140.8787,141.0129,191125.0
2023-08-23 15:30:00,147.13,147.43,147.07,147.38,597090.0,140.9937,141.2812,140.9362,141.2333,597090.0
2023-08-24 09:30:00,147.5,149.34,147.32,149.27,540354.0,141.3483,143.1116,141.1758,143.0445,540354.0
2023-08-24 10:00:00,149.26,149.41,148.44,148.86,343677.0,143.0349,143.1786,142.2491,142.6516,343677.0
2023-08-24 10:30:00,148.87,148.93,148.03,148.12,331750.0,142.6612,142.7187,141.8562,141.9424,331750.0
2023-08-24 11:00:00,148.12,148.13,147.65,147.76,286898.0,141.9424,141.952,141.492,141.5975,286898.0
2023-08-24 11:30:00,147.75,147.75,147.38,147.41,178734.0,141.5879,141.5879,141.2333,141.262,178734.0
2023-08-24 12:00:00,147.4,147.87,147.36,147.73,162848.0,141.2525,141.7029,141.2141,141.5687,162848.0
2023-08-24 12:30:00,147.72,147.86,147.43,147.45,153086.0,141.5591,141.6933,141.2812,141.3004,153086.0
2023-08-24 13:00:00,147.46,147.51,147.05,147.15,208188.0,141.31,141.3579,140.9171,141.0129,208188.0
2023-08-24 13:30:00,147.14,147.56,147.1,147.4,167823.0,141.0033,141.4058,140.965,141.2525,167823.0
2023-08-24 14:00:00,147.41,147.54,147.24,147.31,152087.0,141.262,141.3866,141.0991,141.1662,152087.0
2023-08-24 14:30:00,147.31,147.41,147.06,147.28,253518.0,141.1662,141.262,140.9266,141.1375,253518.0
2023-08-24 15:00:00,147.26,147.62,147.2,147.38,301740.0,141.1183,141.4633,141.0608,141.2333,301740.0
2023-08-24 15:30:00,147.39,147.51,146.98,147.22,951966.0,141.2429,141.3579,140.85,141.08,951966.0
2023-08-25 09:30:00,147.28,148.62,146.74,147.03,751489.0,141.1375,142.4216,140.62,140.8979,751489.0
2023-08-25 10:00:00,147.09,147.47,146.09,146.3,479331.0,140.9554,141.3195,139.9971,140.1983,479331.0
2023-08-25 10:30:00,146.26,146.35,145.85,146.05,497166.0,140.16,140.2463,139.7671,139.9588,497166.0
2023-08-25 11:00:00,146.05,147.08,146.0,147.07,269272.0,139.9588,140.9458,139.9109,140.9362,269272.0
2023-08-25 11:30:00,147.07,147.42,146.62,146.82,236173.0,140.9362,141.2716,140.505,140.6967,236173.0
2023-08-25 12:00:00,146.8,147.41,146.78,147.41,180191.0,140.6775,141.262,140.6583,141.262,180191.0
2023-08-25 12:30:00,147.4,147.52,146.88,147.13,166123.0,141.2525,141.3675,140.7542,140.9937,166123.0
2023-08-25 13:00:00,147.15,147.18,146.63,146.79,160906.0,141.0129,141.0416,140.5146,140.6679,160906.0
2023-08-25 13:30:00,146.81,146.81,146.46,146.67,182451.0,140.6871,140.6871,140.3517,140.5529,182451.0
2023-08-25 14:00:00,146.66,147.23,146.65,147.23,211678.0,140.5433,141.0896,140.5337,141.0896,211678.0
2023-08-25 14:30:00,147.26,147.41,146.96,147.2,212286.0,141.1183,141.262,140.8308,141.0608,212286.0
2023-08-25 15:00:00,147.24,147.4,147.05,147.2,184662.0,141.0991,141.2525,140.9171,141.0608,184662.0
2023-08-25 15:30:00,147.2,147.3,146.79,147.05,589193.0,141.0608,141.1566,140.6679,140.9171,589193.0
2023-08-28 09:30:00,147.57,148.61,147.13,148.44,496266.0,141.4154,142.412,140.9937,142.2491,496266.0
2023-08-28 10:00:00,148.46,148.48,148.0,148.28,243682.0,142.2683,142.2874,141.8274,142.0958,243682.0
2023-08-28 10:30:00,148.29,148.5,147.77,147.9,315551.0,142.1053,142.3066,141.607,141.7316,315551.0
2023-08-28 11:00:00,147.89,148.0,147.69,147.82,144090.0,141.722,141.8274,141.5304,141.6549,144090.0
2023-08-28 11:30:00,147.83,147.92,147.59,147.81,120869.0,141.6645,141.7508,141.4345,141.6454,120869.0
2023-08-28 12:00:00,147.82,148.08,147.69,147.83,144787.0,141.6549,141.9041,141.5304,141.6645,144787.0
2023-08-28 12:30:00,147.83,148.33,147.67,148.31,189968.0,141.6645,142.1437,141.5112,142.1245,189968.0
2023-08-28 13:00:00,148.3,148.47,148.12,148.16,170305.0,142.1149,142.2778,141.9424,141.9808,170305.0
2023-08-28 13:30:00,148.16,148.22,147.6,147.73,145614.0,141.9808,142.0383,141.4441,141.5687,145614.0
2023-08-28 14:00:00,147.71,147.71,147.5,147.58,141463.0,141.5495,141.5495,141.3483,141.425,141463.0
2023-08-28 14:30:00,147.59,147.75,147.38,147.43,290367.0,141.4345,141.5879,141.2333,141.2812,290367.0
2023-08-28 15:00:00,147.44,147.59,147.21,147.26,287616.0,141.2908,141.4345,141.0704,141.1183,287616.0
2023-08-28 15:30:00,147.25,147.77,147.21,147.53,604186.0,141.1087,141.607,141.0704,141.377,604186.0
2023-08-29 09:30:00,147.71,148.23,147.18,147.93,472159.0,141.5495,142.0478,141.0416,141.7604,472159.0
2023-08-29 10:00:00,147.93,148.23,147.56,147.92,358997.0,141.7604,142.0478,141.4058,141.7508,358997.0
2023-08-29 10:30:00,147.93,148.14,147.47,147.6,329146.0,141.7604,141.9616,141.3195,141.4441,329146.0
2023-08-29 11:00:00,147.6,148.18,147.43,148.15,228596.0,141.4441,141.9999,141.2812,141.9712,228596.0
2023-08-29 11:30:00,148.16,148.42,148.05,148.25,206919.0,141.9808,142.2299,141.8754,142.067,206919.0
2023-08-29 12:00:00,148.26,148.69,148.25,148.56,191652.0,142.0766,142.4887,142.067,142.3641,191652.0
2023-08-29 12:30:00,148.58,148.58,148.21,148.43,138778.0,142.3833,142.3833,142.0287,142.2395,138778.0
2023-08-29 13:00:00,148.43,148.81,148.4,148.76,164901.0,142.2395,142.6037,142.2108,142.5557,164901.0
2023-08-29 13:30:00,148.77,148.85,148.54,148.66,177115.0,142.5653,142.642,142.3449,142.4599,177115.0
2023-08-29 14:00:00,148.67,148.72,148.3,148.37,173011.0,142.4695,142.5174,142.1149,142.182,173011.0
2023-08-29 14:30:00,148.38,148.69,148.35,148.44,251078.0,142.1916,142.4887,142.1628,142.2491,251078.0
2023-08-29 15:00:00,148.44,148.51,148.18,148.47,275690.0,142.2491,142.3162,141.9999,142.2778,275690.0
2023-08-29 15:30:00,148.46,148.82,148.38,148.76,696380.0,142.2683,142.6132,142.1916,142.5557,696380.0
2023-08-30 09:30:00,148.62,149.15,148.43,149.03,461103.0,142.4216,142.9295,142.2395,142.8145,461103.0
2023-08-30 10:00:00,149.02,149.04,147.37,147.47,469196.0,142.8049,142.8241,141.2237,141.3195,469196.0
2023-08-30 10:30:00,147.46,147.9,147.19,147.84,467514.0,141.31,141.7316,141.0512,141.6741,467514.0
2023-08-30 11:00:00,147.85,147.99,147.63,147.9,241114.0,141.6837,141.8179,141.4729,141.7316,241114.0
2023-08-30 11:30:00,147.89,148.0,147.6,147.87,149074.0,141.722,141.8274,141.4441,141.7029,149074.0
2023-08-30 12:00:00,147.87,148.01,147.74,147.97,162331.0,141.7029,141.837,141.5783,141.7987,162331.0
2023-08-30 12:30:00,148.0,148.15,147.89,148.08,109350.0,141.8274,141.9712,141.722,141.9041,109350.0
2023-08-30 13:00:00,148.08,148.26,148.02,148.05,115107.0,141.9041,142.0766,141.8466,141.8754,115107.0
2023-08-30 13:30:00,148.05,148.21,147.8,147.92,162684.0,141.8754,142.0287,141.6358,141.7508,162684.0
2023-08-30 14:00:00,147.92,147.96,147.6,147.8,211745.0,141.7508,141.7891,141.4441,141.6358,211745.0
2023-08-30 14:30:00,147.8,148.15,147.74,148.15,171851.0,141.6358,141.9712,141.5783,141.9712,171851.0
2023-08-30 15:00:00,148.17,148.35,148.01,148.17,200876.0,141.9904,142.1628,141.837,141.9904,200876.0
2023-08-30 15:30:00,148.17,148.32,147.92,148.17,525551.0,141.9904,142.1341,141.7508,141.9904,525551.0
2023-08-31 09:30:00,148.26,148.35,147.35,147.83,679698.0,142.0766,142.1628,141.2046,141.6645,679698.0
2023-08-31 10:00:00,147.83,148.04,147.15,147.45,723524.0,141.6645,141.8658,141.0129,141.3004,723524.0
2023-08-31 10:30:00,147.43,147.6,147.07,147.24,361844.0,141.2812,141.4441,140.9362,141.0991,361844.0
2023-08-31 11:00:00,147.23,147.33,146.69,147.03,486702.0,141.0896,141.1854,140.5721,140.8979,486702.0
2023-08-31 11:30:00,147.03,147.09,146.83,146.99,386188.0,140.8979,140.9554,140.7062,140.8596,386188.0
2023-08-31 12:00:00,146.98,146.98,146.63,146.72,268032.0,140.85,140.85,140.5146,140.6008,268032.0
2023-08-31 12:30:00,146.72,146.8,146.42,146.55,216072.0,140.6008,140.6775,140.3133,140.4379,216072.0
2023-08-31 13:00:00,146.54,146.92,146.47,146.91,268277.0,140.4283,140.7925,140.3613,140.7829,268277.0
2023-08-31 13:30:00,146.91,146.94,146.65,146.74,242271.0,140.7829,140.8116,140.5337,140.62,242271.0
2023-08-31 14:00:00,146.73,146.96,146.72,146.79,257617.0,140.6104,140.8308,140.6008,140.6679,257617.0
2023-08-31 14:30:00,146.8,146.8,145.99,146.07,479629.0,140.6775,140.6775,139.9013,139.9779,479629.0
2023-08-31 15:00:00,146.07,146.25,145.96,146.01,448445.0,139.9779,140.1504,139.8725,139.9204,448445.0
2023-08-31 15:30:00,146.01,146.44,146.0,146.31,1041698.0,139.9204,140.3325,139.9109,140.2079,1041698.0
2023-09-01 09:30:00,146.09,147.38,145.7,147.09,1097082.0,139.9971,141.2333,139.6234,140.9554,1097082.0
2023-09-01 10:00:00,147.07,147.72,146.7,147.71,496840.0,140.9362,141.5591,140.5817,141.5495,496840.0
2023-09-01 10:30:00,147.7,148.08,147.29,147.33,431479.0,141.54,141.9041,141.1471,141.1854,431479.0
2023-09-01 11:00:00,147.33,147.67,147.22,147.3,283305.0,141.1854,141.5112,141.08,141.1566,283305.0
2023-09-01 11:30:00,147.3,147.54,147.11,147.12,241977.0,141.1566,141.3866,140.9746,140.9841,241977.0
2023-09-01 12:00:00,147.11,147.42,147.0,147.37,186258.0,140.9746,141.2716,140.8691,141.2237,186258.0
2023-09-01 12:30:00,147.37,147.71,147.35,147.5,256493.0,141.2237,141.5495,141.2046,141.3483,256493.0
2023-09-01 13:00:00,147.5,147.94,147.43,147.47,251487.0,141.3483,141.7699,141.2812,141.3195,251487.0
2023-09-01 13:30:00,147.49,147.6,147.21,147.23,276052.0,141.3387,141.4441,141.0704,141.0896,276052.0
2023-09-01 14:00:00,147.23,147.31,146.92,146.99,200312.0,141.0896,141.1662,140.7925,140.8596,200312.0
2023-09-01 14:30:00,146.98,147.11,146.89,147.03,187693.0,140.85,140.9746,140.7637,140.8979,187693.0
2023-09-01 15:00:00,147.02,147.08,146.93,146.95,218675.0,140.8883,140.9458,140.8021,140.8212,218675.0
2023-09-01 15:30:00,146.96,147.14,146.74,146.85,657899.0,140.8308,141.0033,140.62,140.7254,657899.0
2023-09-05 09:30:00,147.16,148.21,146.12,146.17,769860.0,141.0225,142.0287,140.0258,140.0738,769860.0
2023-09-05 10:00:00,146.19,146.43,145.51,145.96,479602.0,140.0929,140.3229,139.4413,139.8725,479602.0
2023-09-05 10:30:00,145.96,146.02,145.32,145.79,409140.0,139.8725,139.93,139.2592,139.7096,409140.0
2023-09-05 11:00:00,145.8,146.01,145.65,145.65,295476.0,139.7192,139.9204,139.5755,139.5755,295476.0
2023-09-05 11:30:00,145.61,145.72,145.53,145.6,164969.0,139.5371,139.6425,139.4605,139.5275,164969.0
2023-09-05 12:00:00,145.58,145.86,145.53,145.7,178462.0,139.5084,139.7767,139.4605,139.6234,178462.0
2023-09-05 12:30:00,145.69,145.74,145.42,145.52,184654.0,139.6138,139.6617,139.355,139.4509,184654.0
2023-09-05 13:00:00,145.52,145.6,145.18,145.18,160616.0,139.4509,139.5275,139.1251,139.1251,160616.0
2023-09-05 13:30:00,145.17,145.43,145.01,145.34,195614.0,139.1155,139.3646,138.9621,139.2784,195614.0
2023-09-05 14:00:00,145.34,145.52,145.22,145.45,171085.0,139.2784,139.4509,139.1634,139.3838,171085.0
2023-09-05 14:30:00,145.44,145.56,145.44,145.49,180910.0,139.3742,139.4892,139.3742,139.4221,180910.0
2023-09-05 15:00:00,145.48,145.48,145.24,145.3,251742.0,139.4125,139.4125,139.1826,139.24,251742.0
2023-09-05 15:30:00,145.29,145.68,145.15,145.2,740843.0,139.2305,139.6042,139.0963,139.1442,740843.0
2023-09-06 09:30:00,144.7,145.15,144.36,144.97,533532.0,138.6651,139.0963,138.3393,138.9238,533532.0
2023-09-06 10:00:00,144.87,145.54,144.61,144.9,481002.0,138.828,139.47,138.5788,138.8567,481002.0
2023-09-06 10:30:00,144.87,145.05,144.54,144.79,378832.0,138.828,139.0005,138.5117,138.7513,378832.0
2023-09-06 11:00:00,144.81,145.02,144.72,144.9,294817.0,138.7705,138.9717,138.6842,138.8567,294817.0
2023-09-06 11:30:00,144.9,144.97,144.68,144.78,221734.0,138.8567,138.9238,138.6459,138.7417,221734.0
2023-09-06 12:00:00,144.78,144.92,144.63,144.66,271007.0,138.7417,138.8759,138.598,138.6267,271007.0
2023-09-06 12:30:00,144.65,144.74,144.14,144.15,310986.0,138.6172,138.7034,138.1284,138.138,310986.0
2023-09-06 13:00:00,144.15,144.46,144.11,144.39,253533.0,138.138,138.4351,138.0997,138.368,253533.0
2023-09-06 13:30:00,144.4,144.57,144.31,144.51,204902.0,138.3776,138.5405,138.2913,138.483,204902.0
2023-09-06 14:00:00,144.49,144.86,144.49,144.78,186778.0,138.4638,138.8184,138.4638,138.7417,186778.0
2023-09-06 14:30:00,144.78,145.15,144.78,145.01,245471.0,138.7417,139.0963,138.7417,138.9621,245471.0
2023-09-06 15:00:00,145.02,145.31,144.87,145.26,255389.0,138.9717,139.2496,138.828,139.2017,255389.0
2023-09-06 15:30:00,145.25,145.39,144.84,144.98,893588.0,139.1921,139.3263,138.7992,138.9334,893588.0
2023-09-07 09:30:00,144.13,145.27,143.95,144.75,573138.0,138.1188,139.2113,137.9464,138.713,573138.0
2023-09-07 10:00:00,144.74,144.77,144.25,144.52,266217.0,138.7034,138.7322,138.2338,138.4926,266217.0
2023-09-07 10:30:00,144.53,144.95,144.47,144.75,258160.0,138.5022,138.9046,138.4447,138.713,258160.0
2023-09-07 11:00:00,144.77,144.94,144.61,144.7,279460.0,138.7322,138.8951,138.5788,138.6651,279460.0
2023-09-07 11:30:00,144.7,144.85,144.26,144.28,363434.0,138.6651,138.8088,138.2434,138.2626,363434.0
2023-09-07 12:00:00,144.28,144.57,144.25,144.28,224420.0,138.2626,138.5405,138.2338,138.2626,224420.0
2023-09-07 12:30:00,144.27,144.41,144.04,144.31,246182.0,138.253,138.3872,138.0326,138.2913,246182.0
2023-09-07 13:00:00,144.31,144.54,144.22,144.37,278012.0,138.2913,138.5117,138.2051,138.3488,278012.0
2023-09-07 13:30:00,144.39,144.41,143.91,144.0,288966.0,138.368,138.3872,137.908,137.9943,288966.0
2023-09-07 14:00:00,143.99,144.12,143.68,143.68,219851.0,137.9847,138.1093,137.6876,137.6876,219851.0
2023-09-07 14:30:00,143.66,143.78,143.41,143.74,320172.0,137.6684,137.7834,137.4289,137.7451,320172.0
2023-09-07 15:00:00,143.74,143.76,143.55,143.63,241857.0,137.7451,137.7643,137.563,137.6397,241857.0
2023-09-07 15:30:00,143.62,143.74,143.39,143.72,996446.0,137.6301,137.7451,137.4097,137.7259,996446.0
2023-09-08 09:30:00,143.37,143.55,142.65,143.27,658859.0,137.3905,137.563,136.7006,137.2947,658859.0
2023-09-08 10:00:00,143.27,143.85,143.18,143.59,491580.0,137.2947,137.8505,137.2085,137.6014,491580.0
2023-09-08 10:30:00,143.6,143.87,143.47,143.77,304576.0,137.6109,137.8697,137.4864,137.7739,304576.0
2023-09-08 11:00:00,143.77,144.12,143.72,143.75,317070.0,137.7739,138.1093,137.7259,137.7547,317070.0
2023-09-08 11:30:00,143.74,143.89,143.46,143.6,263930.0,137.7451,137.8889,137.4768,137.6109,263930.0
2023-09-08 12:00:00,143.61,143.89,143.55,143.81,214897.0,137.6205,137.8889,137.563,137.8122,214897.0
2023-09-08 12:30:00,143.79,143.99,143.68,143.91,205720.0,137.793,137.9847,137.6876,137.908,205720.0
2023-09-08 13:00:00,143.91,143.98,143.78,143.83,179849.0,137.908,137.9751,137.7834,137.8314,179849.0
2023-09-08 13:30:00,143.84,143.93,143.76,143.91,193044.0,137.8409,137.9272,137.7643,137.908,193044.0
2023-09-08 14:00:00,143.91,144.07,143.8,143.84,225833.0,137.908,138.0613,137.8026,137.8409,225833.0
2023-09-08 14:30:00,143.83,143.86,143.68,143.72,204252.0,137.8314,137.8601,137.6876,137.7259,204252.0
2023-09-08 15:00:00,143.71,143.77,143.62,143.68,233596.0,137.7164,137.7739,137.6301,137.6876,233596.0
2023-09-08 15:30:00,143.67,143.86,143.55,143.86,709987.0,137.678,137.8601,137.563,137.8601,709987.0
2023-09-11 09:30:00,144.75,145.05,143.87,144.02,588001.0,138.713,139.0005,137.8697,138.0134,588001.0
2023-09-11 10:00:00,144.03,144.79,143.69,144.71,365503.0,138.023,138.7513,137.6972,138.6747,365503.0
2023-09-11 10:30:00,144.71,144.78,144.17,144.22,230986.0,138.6747,138.7417,138.1572,138.2051,230986.0
2023-09-11 11:00:00,144.21,144.46,144.07,144.28,226075.0,138.1955,138.4351,138.0613,138.2626,226075.0
2023-09-11 11:30:00,144.27,144.28,143.82,144.15,237082.0,138.253,138.2626,137.8218,138.138,237082.0
2023-09-11 12:00:00,144.16,144.68,144.14,144.68,190828.0,138.1476,138.6459,138.1284,138.6459,190828.0
2023-09-11 12:30:00,144.69,144.76,144.57,144.63,145127.0,138.6555,138.7226,138.5405,138.598,145127.0
2023-09-11 13:00:00,144.64,144.71,144.1,144.3,343619.0,138.6076,138.6747,138.0901,138.2818,343619.0
2023-09-11 13:30:00,144.3,144.43,144.04,144.22,213392.0,138.2818,138.4063,138.0326,138.2051,213392.0
2023-09-11 14:00:00,144.22,144.23,144.01,144.12,132977.0,138.2051,138.2147,138.0038,138.1093,132977.0
2023-09-11 14:30:00,144.13,144.42,144.1,144.41,144796.0,138.1188,138.3968,138.0901,138.3872,144796.0
2023-09-11 15:00:00,144.43,144.5,144.31,144.39,207817.0,138.4063,138.4734,138.2913,138.368,207817.0
2023-09-11 15:30:00,144.38,144.47,144.1,144.45,650267.0,138.3584,138.4447,138.0901,138.4255,650267.0
2023-09-12 09:30:00,144.5,145.62,144.05,145.1,691583.0,138.4734,139.5467,138.0422,139.0484,691583.0
2023-09-12 10:00:00,145.11,145.33,144.55,144.82,519558.0,139.058,139.2688,138.5213,138.7801,519558.0
2023-09-12 10:30:00,144.82,145.43,144.8,145.22,421069.0,138.7801,139.3646,138.7609,139.1634,421069.0
2023-09-12 11:00:00,145.22,145.83,145.21,145.7,428774.0,139.1634,139.7479,139.1538,139.6234,428774.0
2023-09-12 11:30:00,145.71,146.27,145.71,146.18,345674.0,139.6329,140.1696,139.6329,140.0833,345674.0
2023-09-12 12:00:00,146.18,146.54,146.07,146.43,354203.0,140.0833,140.4283,139.9779,140.3229,354203.0
2023-09-12 12:30:00,146.41,146.76,146.33,146.74,246878.0,140.3038,140.6392,140.2271,140.62,246878.0
2023-09-12 13:00:00,146.74,147.21,146.7,147.15,318528.0,140.62,141.0704,140.5817,141.0129,318528.0
2023-09-12 13:30:00,147.15,147.32,146.67,146.69,235086.0,141.0129,141.1758,140.5529,140.5721,235086.0
2023-09-12 14:00:00,146.68,146.82,146.57,146.74,185140.0,140.5625,140.6967,140.4571,140.62,185140.0
2023-09-12 14:30:00,146.73,146.74,146.21,146.27,255965.0,140.6104,140.62,140.1121,140.1696,255965.0
2023-09-12 15:00:00,146.22,146.35,146.1,146.31,341251.0,140.1217,140.2463,140.0067,140.2079,341251.0
2023-09-12 15:30:00,146.31,146.5,146.15,146.36,794296.0,140.2079,140.39,140.0546,140.2558,794296.0
2023-09-13 09:30:00,147.34,147.5,146.53,147.11,475985.0,141.195,141.3483,140.4187,140.9746,475985.0
2023-09-13 10:00:00,147.13,147.29,146.62,146.66,283847.0,140.9937,141.1471,140.505,140.5433,283847.0
2023-09-13 10:30:00,146.65,147.7,146.61,147.51,359058.0,140.5337,141.54,140.4954,141.3579,359058.0
2023-09-13 11:00:00,147.52,147.53,146.83,146.97,323839.0,141.3675,141.377,140.7062,140.8404,323839.0
2023-09-13 11:30:00,146.97,147.01,146.56,146.68,248906.0,140.8404,140.8787,140.4475,140.5625,248906.0
2023-09-13 12:00:00,146.68,146.82,146.58,146.69,173091.0,140.5625,140.6967,140.4667,140.5721,173091.0
2023-09-13 12:30:00,146.7,146.87,146.48,146.82,118716.0,140.5817,140.7446,140.3708,140.6967,118716.0
2023-09-13 13:00:00,146.86,146.92,146.68,146.68,108285.0,140.735,140.7925,140.5625,140.5625,108285.0
2023-09-13 13:30:00,146.69,146.85,146.59,146.74,129209.0,140.5721,140.7254,140.4762,140.62,129209.0
2023-09-13 14:00:00,146.74,146.79,146.56,146.61,136080.0,140.62,140.6679,140.4475,140.4954,136080.0
2023-09-13 14:30:00,146.62,146.66,145.95,146.06,278088.0,140.505,140.5433,139.8629,139.9684,278088.0
2023-09-13 15:00:00,146.07,146.17,145.82,146.09,241666.0,139.9779,140.0738,139.7384,139.9971,241666.0
2023-09-13 15:30:00,146.09,146.57,146.08,146.44,571312.0,139.9971,140.4571,139.9875,140.3325,571312.0
2023-09-14 09:30:00,147.84,149.08,147.52,149.03,833662.0,141.6741,142.8624,141.3675,142.8145,833662.0
2023-09-14 10:00:00,149.05,149.14,148.53,148.67,614523.0,142.8336,142.9199,142.3353,142.4695,614523.0
2023-09-14 10:30:00,148.67,149.66,148.65,149.61,497823.0,142.4695,143.4182,142.4503,143.3703,497823.0
2023-09-14 11:00:00,149.62,149.74,149.21,149.43,357356.0,143.3799,143.4949,142.987,143.1978,357356.0
2023-09-14 11:30:00,149.44,149.81,149.31,149.69,323719.0,143.2074,143.562,143.0828,143.447,323719.0
2023-09-14 12:00:00,149.7,149.87,149.59,149.81,297559.0,143.4565,143.6194,143.3511,143.562,297559.0
2023-09-14 12:30:00,149.81,149.9,149.65,149.81,246513.0,143.562,143.6482,143.4086,143.562,246513.0
2023-09-14 13:00:00,149.8,149.8,149.53,149.55,188349.0,143.5524,143.5524,143.2936,143.3128,188349.0
2023-09-14 13:30:00,149.55,149.62,149.13,149.14,247483.0,143.3128,143.3799,142.9103,142.9199,247483.0
2023-09-14 14:00:00,149.14,149.38,149.11,149.34,174773.0,142.9199,143.1499,142.8911,143.1116,174773.0
2023-09-14 14:30:00,149.36,149.83,149.31,149.64,321904.0,143.1307,143.5811,143.0828,143.399,321904.0
2023-09-14 15:00:00,149.66,149.77,149.5,149.62,271591.0,143.4182,143.5236,143.2649,143.3799,271591.0
2023-09-14 15:30:00,149.61,149.62,149.21,149.29,992337.0,143.3703,143.3799,142.987,143.0636,992337.0
2023-09-15 09:30:00,148.92,149.33,148.31,149.2,2713532.0,142.7091,143.102,142.1245,142.9774,2713532.0
2023-09-15 10:00:00,149.23,149.68,149.2,149.54,377914.0,143.0061,143.4374,142.9774,143.3032,377914.0
2023-09-15 10:30:00,149.53,149.61,149.09,149.11,314785.0,143.2936,143.3703,142.872,142.8911,314785.0
2023-09-15 11:00:00,149.13,149.73,148.83,149.71,579408.0,142.9103,143.4853,142.6228,143.4661,579408.0
2023-09-15 11:30:00,149.7,149.72,148.89,149.13,495525.0,143.4565,143.4757,142.6803,142.9103,495525.0
2023-09-15 12:00:00,149.12,149.15,148.77,148.83,182908.0,142.9007,142.9295,142.5653,142.6228,182908.0
2023-09-15 12:30:00,148.82,148.95,148.73,148.86,181211.0,142.6132,142.7378,142.527,142.6516,181211.0
2023-09-15 13:00:00,148.85,148.85,148.39,148.47,241288.0,142.642,142.642,142.2012,142.2778,241288.0
2023-09-15 13:30:00,148.46,149.24,148.32,149.02,349470.0,142.2683,143.0157,142.1341,142.8049,349470.0
2023-09-15 14:00:00,149.01,149.01,148.59,148.71,261135.0,142.7953,142.7953,142.3928,142.5078,261135.0
2023-09-15 14:30:00,148.71,149.06,148.67,149.06,229345.0,142.5078,142.8432,142.4695,142.8432,229345.0
2023-09-15 15:00:00,149.05,149.05,148.66,148.75,374553.0,142.8336,142.8336,142.4599,142.5462,374553.0
2023-09-15 15:30:00,148.75,149.05,148.51,148.8,1058120.0,142.5462,142.8336,142.3162,142.5941,1058120.0
2023-09-18 09:30:00,148.16,148.59,147.75,148.32,598458.0,141.9808,142.3928,141.5879,142.1341,598458.0
2023-09-18 10:00:00,148.31,148.69,148.19,148.19,292586.0,142.1245,142.4887,142.0095,142.0095,292586.0
2023-09-18 10:30:00,148.2,148.73,148.2,148.5,251144.0,142.0191,142.527,142.0191,142.3066,251144.0
2023-09-18 11:00:00,148.48,148.48,148.09,148.43,251343.0,142.2874,142.2874,141.9137,142.2395,251343.0
2023-09-18 11:30:00,148.46,149.05,148.41,149.0,182460.0,142.2683,142.8336,142.2203,142.7857,182460.0
2023-09-18 12:00:00,149.0,149.09,148.81,148.81,180836.0,142.7857,142.872,142.6037,142.6037,180836.0
2023-09-18 12:30:00,148.82,148.93,148.65,148.67,151306.0,142.6132,142.7187,142.4503,142.4695,151306.0
2023-09-18 13:00:00,148.67,148.75,148.51,148.53,136031.0,142.4695,142.5462,142.3162,142.3353,136031.0
2023-09-18 13:30:00,148.54,148.68,148.43,148.47,112520.0,142.3449,142.4791,142.2395,142.2778,112520.0
2023-09-18 14:00:00,148.48,148.68,148.47,148.64,115560.0,142.2874,142.4791,142.2778,142.4407,115560.0
2023-09-18 14:30:00,148.64,148.91,148.62,148.89,151176.0,142.4407,142.6995,142.4216,142.6803,151176.0
2023-09-18 15:00:00,148.89,149.07,148.84,148.92,213535.0,142.6803,142.8528,142.6324,142.7091,213535.0
2023-09-18 15:30:00,148.92,149.14,148.87,149.13,627572.0,142.7091,142.9199,142.6612,142.9103,627572.0
2023-09-19 09:30:00,149.37,149.72,149.01,149.55,566522.0,143.1403,143.4757,142.7953,143.3128,566522.0
2023-09-19 10:00:00,149.54,149.54,148.85,149.04,343801.0,143.3032,143.3032,142.642,142.8241,343801.0
2023-09-19 10:30:00,149.05,149.06,148.44,148.64,302106.0,142.8336,142.8432,142.2491,142.4407,302106.0
2023-09-19 11:00:00,148.62,148.64,148.41,148.52,253713.0,142.4216,142.4407,142.2203,142.3258,253713.0
2023-09-19 11:30:00,148.52,148.53,148.07,148.23,171369.0,142.3258,142.3353,141.8945,142.0478,171369.0
2023-09-19 12:00:00,148.25,148.25,147.81,147.84,208974.0,142.067,142.067,141.6454,141.6741,208974.0
2023-09-19 12:30:00,147.83,147.83,147.21,147.45,383167.0,141.6645,141.6645,141.0704,141.3004,383167.0
2023-09-19 13:00:00,147.45,147.82,147.41,147.81,238097.0,141.3004,141.6549,141.262,141.6454,238097.0
2023-09-19 13:30:00,147.81,148.28,147.81,148.28,215911.0,141.6454,142.0958,141.6454,142.0958,215911.0
2023-09-19 14:00:00,148.29,148.45,148.25,148.31,292485.0,142.1053,142.2587,142.067,142.1245,292485.0
2023-09-19 14:30:00,148.32,148.81,148.31,148.39,244678.0,142.1341,142.6037,142.1245,142.2012,244678.0
2023-09-19 15:00:00,148.37,148.67,148.31,148.65,228137.0,142.182,142.4695,142.1245,142.4503,228137.0
2023-09-19 15:30:00,148.65,149.05,148.55,148.94,700298.0,142.4503,142.8336,142.3545,142.7282,700298.0
2023-09-20 09:30:00,149.65,150.25,149.36,150.12,578076.0,143.4086,143.9836,143.1307,143.859,578076.0
2023-09-20 10:00:00,150.13,150.19,149.57,149.82,441832.0,143.8686,143.9261,143.332,143.5715,441832.0
2023-09-20 10:30:00,149.83,149.84,149.37,149.65,350487.0,143.5811,143.5907,143.1403,143.4086,350487.0
2023-09-20 11:00:00,149.65,150.12,149.64,149.83,177768.0,143.4086,143.859,143.399,143.5811,177768.0
2023-09-20 11:30:00,149.82,149.93,149.57,149.58,134394.0,143.5715,143.6769,143.332,143.3415,134394.0
2023-09-20 12:00:00,149.59,149.65,149.39,149.6,207127.0,143.3511,143.4086,143.1595,143.3607,207127.0
2023-09-20 12:30:00,149.61,149.76,149.55,149.67,210865.0,143.3703,143.514,143.3128,143.4278,210865.0
2023-09-20 13:00:00,149.67,149.69,149.44,149.5,153548.0,143.4278,143.447,143.2074,143.2649,153548.0
2023-09-20 13:30:00,149.52,149.54,149.08,149.33,187419.0,143.284,143.3032,142.8624,143.102,187419.0
2023-09-20 14:00:00,149.32,149.33,148.63,149.03,338364.0,143.0924,143.102,142.4312,142.8145,338364.0
2023-09-20 14:30:00,149.01,149.39,148.69,149.06,554950.0,142.7953,143.1595,142.4887,142.8432,554950.0
2023-09-20 15:00:00,149.08,149.23,148.58,148.85,344915.0,142.8624,143.0061,142.3833,142.642,344915.0
2023-09-20 15:30:00,148.87,148.87,148.13,148.3,976900.0,142.6612,142.6612,141.952,142.1149,976900.0
2023-09-21 09:30:00,147.58,148.24,146.63,147.77,682385.0,141.425,142.0574,140.5146,141.607,682385.0
2023-09-21 10:00:00,147.8,148.86,147.71,148.12,660647.0,141.6358,142.6516,141.5495,141.9424,660647.0
2023-09-21 10:30:00,148.12,148.15,147.58,147.75,506918.0,141.9424,141.9712,141.425,141.5879,506918.0
2023-09-21 11:00:00,147.73,147.8,147.4,147.65,220663.0,141.5687,141.6358,141.2525,141.492,220663.0
2023-09-21 11:30:00,147.64,148.1,147.62,147.88,230297.0,141.4825,141.9233,141.4633,141.7124,230297.0
2023-09-21 12:00:00,147.89,147.9,147.56,147.61,269089.0,141.722,141.7316,141.4058,141.4537,269089.0
2023-09-21 12:30:00,147.6,147.77,147.29,147.32,219120.0,141.4441,141.607,141.1471,141.1758,219120.0
2023-09-21 13:00:00,147.28,147.81,147.21,147.63,185357.0,141.1375,141.6454,141.0704,141.4729,185357.0
2023-09-21 13:30:00,147.61,147.62,147.45,147.6,118133.0,141.4537,141.4633,141.3004,141.4441,118133.0
2023-09-21 14:00:00,147.6,147.74,147.45,147.48,170715.0,141.4441,141.5783,141.3004,141.3291,170715.0
2023-09-21 14:30:00,147.48,147.63,147.35,147.44,176941.0,141.3291,141.4729,141.2046,141.2908,176941.0
2023-09-21 15:00:00,147.45,147.82,147.12,147.15,274698.0,141.3004,141.6549,140.9841,141.0129,274698.0
2023-09-21 15:30:00,147.14,147.26,146.89,147.12,915215.0,141.0033,141.1183,140.7637,140.9841,915215.0
2023-09-22 09:30:00,147.29,147.53,146.23,146.73,497645.0,141.1471,141.377,140.1313,140.6104,497645.0
2023-09-22 10:00:00,146.75,147.4,146.73,147.02,214221.0,140.6296,141.2525,140.6104,140.8883,214221.0
2023-09-22 10:30:00,147.02,147.09,146.44,146.72,342622.0,140.8883,140.9554,140.3325,140.6008,342622.0
2023-09-22 11:00:00,146.74,146.76,146.15,146.72,214447.0,140.62,140.6392,140.0546,140.6008,214447.0
2023-09-22 11:30:00,146.71,146.89,146.38,146.4,200993.0,140.5912,140.7637,140.275,140.2942,200993.0
2023-09-22 12:00:00,146.41,146.53,146.17,146.34,228864.0,140.3038,140.4187,140.0738,140.2367,228864.0
2023-09-22 12:30:00,146.36,146.67,146.27,146.28,202631.0,140.2558,140.5529,140.1696,140.1792,202631.0
2023-09-22 13:00:00,146.27,146.32,145.46,145.56,354949.0,140.1696,140.2175,139.3934,139.4892,354949.0
2023-09-22 13:30:00,145.58,145.83,145.19,145.73,245593.0,139.5084,139.7479,139.1346,139.6521,245593.0
2023-09-22 14:00:00,145.72,145.85,145.45,145.79,203689.0,139.6425,139.7671,139.3838,139.7096,203689.0
2023-09-22 14:30:00,145.78,145.98,145.7,145.8,201680.0,139.7,139.8917,139.6234,139.7192,201680.0
2023-09-22 15:00:00,145.79,146.53,145.77,146.34,286353.0,139.7096,140.4187,139.6904,140.2367,286353.0
2023-09-22 15:30:00,146.35,146.43,145.66,145.72,850399.0,140.2463,140.3229,139.585,139.6425,850399.0
2023-09-25 09:30:00,145.35,145.67,144.58,145.03,572889.0,139.288,139.5946,138.5501,138.9813,572889.0
2023-09-25 10:00:00,145.03,145.05,144.22,144.27,349773.0,138.9813,139.0005,138.2051,138.253,349773.0
2023-09-25 10:30:00,144.26,144.56,143.98,144.02,381340.0,138.2434,138.5309,137.9751,138.0134,381340.0
2023-09-25 11:00:00,144.02,144.9,143.7,144.67,504467.0,138.0134,138.8567,137.7068,138.6363,504467.0
2023-09-25 11:30:00,144.69,145.15,144.62,145.01,342199.0,138.6555,139.0963,138.5884,138.9621,342199.0
2023-09-25 12:00:00,145.0,145.39,144.83,145.36,262425.0,138.9526,139.3263,138.7897,139.2975,262425.0
2023-09-25 12:30:00,145.36,145.51,145.11,145.29,159003.0,139.2975,139.4413,139.058,139.2305,159003.0
2023-09-25 13:00:00,145.28,145.73,145.21,145.43,189328.0,139.2209,139.6521,139.1538,139.3646,189328.0
2023-09-25 13:30:00,145.43,145.77,145.34,145.76,144799.0,139.3646,139.6904,139.2784,139.6809,144799.0
2023-09-25 14:00:00,145.76,145.86,145.48,145.53,203468.0,139.6809,139.7767,139.4125,139.4605,203468.0
2023-09-25 14:30:00,145.53,145.86,145.49,145.68,153241.0,139.4605,139.7767,139.4221,139.6042,153241.0
2023-09-25 15:00:00,145.68,145.89,145.3,145.72,249607.0,139.6042,139.8054,139.24,139.6425,249607.0
2023-09-25 15:30:00,145.73,146.52,145.65,146.44,785326.0,139.6521,140.4092,139.5755,140.3325,785326.0
2023-09-26 09:30:00,144.6,145.84,144.6,145.68,470074.0,138.5692,139.7575,138.5692,139.6042,470074.0
2023-09-26 10:00:00,145.65,145.79,145.08,145.3,419851.0,139.5755,139.7096,139.0292,139.24,419851.0
2023-09-26 10:30:00,145.29,145.34,144.86,145.24,333687.0,139.2305,139.2784,138.8184,139.1826,333687.0
2023-09-26 11:00:00,145.23,145.42,144.93,144.94,249419.0,139.173,139.355,138.8855,138.8951,249419.0
2023-09-26 11:30:00,144.94,145.15,144.68,145.11,317696.0,138.8951,139.0963,138.6459,139.058,317696.0
2023-09-26 12:00:00,145.12,145.72,145.02,145.3,270892.0,139.0676,139.6425,138.9717,139.24,270892.0
2023-09-26 12:30:00,145.3,145.31,145.01,145.01,191394.0,139.24,139.2496,138.9621,138.9621,191394.0
2023-09-26 13:00:00,145.03,145.18,144.64,144.64,195406.0,138.9813,139.1251,138.6076,138.6076,195406.0
2023-09-26 13:30:00,144.63,144.78,144.27,144.52,228517.0,138.598,138.7417,138.253,138.4926,228517.0
2023-09-26 14:00:00,144.52,144.56,144.23,144.5,200138.0,138.4926,138.5309,138.2147,138.4734,200138.0
2023-09-26 14:30:00,144.49,144.74,144.38,144.72,245794.0,138.4638,138.7034,138.3584,138.6842,245794.0
2023-09-26 15:00:00,144.71,144.87,144.48,144.65,341346.0,138.6747,138.828,138.4542,138.6172,341346.0
2023-09-26 15:30:00,144.65,145.15,144.62,144.92,810812.0,138.6172,139.0963,138.5884,138.8759,810812.0
2023-09-27 09:30:00,145.19,145.59,144.54,145.4,578166.0,139.1346,139.518,138.5117,139.3359,578166.0
2023-09-27 10:00:00,145.4,145.94,145.19,145.74,339195.0,139.3359,139.8534,139.1346,139.6617,339195.0
2023-09-27 10:30:00,145.72,145.9,145.33,145.47,305556.0,139.6425,139.815,139.2688,139.403,305556.0
2023-09-27 11:00:00,145.47,146.07,145.4,145.98,250798.0,139.403,139.9779,139.3359,139.8917,250798.0
2023-09-27 11:30:00,145.98,146.09,145.49,145.75,190012.0,139.8917,139.9971,139.4221,139.6713,190012.0
2023-09-27 12:00:00,145.75,145.76,144.88,144.97,291099.0,139.6713,139.6809,138.8376,138.9238,291099.0
2023-09-27 12:30:00,144.97,145.69,144.94,145.2,268397.0,138.9238,139.6138,138.8951,139.1442,268397.0
2023-09-27 13:00:00,145.19,145.27,144.67,144.68,213005.0,139.1346,139.2113,138.6363,138.6459,213005.0
2023-09-27 13:30:00,144.66,145.03,144.51,145.01,230795.0,138.6267,138.9813,138.483,138.9621,230795.0
2023-09-27 14:00:00,145.02,145.18,144.63,145.16,204870.0,138.9717,139.1251,138.598,139.1059,204870.0
2023-09-27 14:30:00,145.18,145.79,145.17,145.61,289716.0,139.1251,139.7096,139.1155,139.5371,289716.0
2023-09-27 15:00:00,145.59,146.0,145.51,145.86,271036.0,139.518,139.9109,139.4413,139.7767,271036.0
2023-09-27 15:30:00,145.86,145.88,145.32,145.83,670306.0,139.7767,139.7959,139.2592,139.7479,670306.0
2023-09-28 09:30:00,146.28,147.67,146.01,147.48,811308.0,140.1792,141.5112,139.9204,141.3291,811308.0
2023-09-28 10:00:00,147.46,147.94,147.37,147.82,494101.0,141.31,141.7699,141.2237,141.6549,494101.0
2023-09-28 10:30:00,147.8,148.62,147.54,148.52,500621.0,141.6358,142.4216,141.3866,142.3258,500621.0
2023-09-28 11:00:00,148.5,148.6,148.12,148.49,370751.0,142.3066,142.4024,141.9424,142.297,370751.0
2023-09-28 11:30:00,148.5,148.87,148.46,148.55,342154.0,142.3066,142.6612,142.2683,142.3545,342154.0
2023-09-28 12:00:00,148.56,148.59,148.07,148.39,240732.0,142.3641,142.3928,141.8945,142.2012,240732.0
2023-09-28 12:30:00,148.42,148.45,147.4,147.59,368435.0,142.2299,142.2587,141.2525,141.4345,368435.0
2023-09-28 13:00:00,147.61,147.82,147.46,147.47,198611.0,141.4537,141.6549,141.31,141.3195,198611.0
2023-09-28 13:30:00,147.47,147.56,147.28,147.46,256570.0,141.3195,141.4058,141.1375,141.31,256570.0
2023-09-28 14:00:00,147.47,147.82,147.31,147.71,287007.0,141.3195,141.6549,141.1662,141.5495,287007.0
2023-09-28 14:30:00,147.72,147.72,147.17,147.7,273619.0,141.5591,141.5591,141.0321,141.54,273619.0
2023-09-28 15:00:00,147.71,148.04,147.64,147.96,333127.0,141.5495,141.8658,141.4825,141.7891,333127.0
2023-09-28 15:30:00,147.96,147.99,147.34,147.6,994124.0,141.7891,141.8179,141.195,141.4441,994124.0
2023-09-29 09:30:00,148.6,148.76,147.37,147.59,556875.0,142.4024,142.5557,141.2237,141.4345,556875.0
2023-09-29 10:00:00,147.61,147.67,147.05,147.61,339242.0,141.4537,141.5112,140.9171,141.4537,339242.0
2023-09-29 10:30:00,147.61,147.76,147.43,147.47,261896.0,141.4537,141.5975,141.2812,141.3195,261896.0
2023-09-29 11:00:00,147.48,147.77,147.09,147.38,316158.0,141.3291,141.607,140.9554,141.2333,316158.0
2023-09-29 11:30:00,147.38,147.59,146.81,146.88,303077.0,141.2333,141.4345,140.6871,140.7542,303077.0
2023-09-29 12:00:00,146.9,147.13,146.63,146.82,348093.0,140.7733,140.9937,140.5146,140.6967,348093.0
2023-09-29 12:30:00,146.83,146.94,146.07,146.28,272039.0,140.7062,140.8116,139.9779,140.1792,272039.0
2023-09-29 13:00:00,146.28,146.28,145.74,146.25,240835.0,140.1792,140.1792,139.6617,140.1504,240835.0
2023-09-29 13:30:00,146.23,146.28,145.64,145.66,208416.0,140.1313,140.1792,139.5659,139.585,208416.0
2023-09-29 14:00:00,145.65,146.0,145.53,145.75,225196.0,139.5755,139.9109,139.4605,139.6713,225196.0
2023-09-29 14:30:00,145.74,146.1,145.59,146.07,751413.0,139.6617,140.0067,139.518,139.9779,751413.0
2023-09-29 15:00:00,146.08,146.18,145.48,145.59,567614.0,139.9875,140.0833,139.4125,139.518,567614.0
2023-09-29 15:30:00,145.58,145.64,144.86,145.06,2173441.0,139.5084,139.5659,138.8184,139.0101,2173441.0
2023-10-02 09:30:00,144.83,145.63,144.38,144.92,566341.0,138.7897,139.5563,138.3584,138.8759,566341.0
2023-10-02 10:00:00,144.89,145.14,144.55,144.6,352060.0,138.8471,139.0867,138.5213,138.5692,352060.0
2023-10-02 10:30:00,144.6,144.61,143.45,143.62,613176.0,138.5692,138.5788,137.4672,137.6301,613176.0
2023-10-02 11:00:00,143.61,143.81,143.26,143.71,454091.0,137.6205,137.8122,137.2851,137.7164,454091.0
2023-10-02 11:30:00,143.7,144.16,142.88,143.03,356093.0,137.7068,138.1476,136.921,137.0647,356093.0
2023-10-02 12:00:00,143.02,143.25,142.81,143.07,212229.0,137.0551,137.2755,136.8539,137.1031,212229.0
2023-10-02 12:30:00,143.05,143.18,142.63,142.84,291309.0,137.0839,137.2085,136.6814,136.8826,291309.0
2023-10-02 13:00:00,142.85,143.34,142.77,143.27,293262.0,136.8922,137.3618,136.8156,137.2947,293262.0
2023-10-02 13:30:00,143.28,143.46,143.01,143.37,335130.0,137.3043,137.4768,137.0456,137.3905,335130.0
2023-10-02 14:00:00,143.37,143.8,143.08,143.09,361633.0,137.3905,137.8026,137.1126,137.1222,361633.0
2023-10-02 14:30:00,143.1,143.33,142.94,142.99,233489.0,137.1318,137.3522,136.9785,137.0264,233489.0
2023-10-02 15:00:00,142.96,143.37,142.88,143.36,370414.0,136.9976,137.3905,136.921,137.381,370414.0
2023-10-02 15:30:00,143.37,143.77,143.2,143.77,899565.0,137.3905,137.7739,137.2276,137.7739,899565.0
2023-10-03 09:30:00,143.2,143.59,142.53,143.16,623838.0,137.2276,137.6014,136.5856,137.1893,623838.0
2023-10-03 10:00:00,143.15,143.2,142.42,142.93,496006.0,137.1797,137.2276,136.4802,136.9689,496006.0
2023-10-03 10:30:00,142.91,143.04,142.44,142.84,409995.0,136.9497,137.0743,136.4993,136.8826,409995.0
2023-10-03 11:00:00,142.81,143.22,142.73,142.97,398230.0,136.8539,137.2468,136.7772,137.0072,398230.0
2023-10-03 11:30:00,142.97,143.05,142.54,143.01,395934.0,137.0072,137.0839,136.5952,137.0456,395934.0
2023-10-03 12:00:00,143.01,143.32,142.82,143.3,396138.0,137.0456,137.3426,136.8635,137.3235,396138.0
2023-10-03 12:30:00,143.31,143.47,142.96,143.29,266511.0,137.333,137.4864,136.9976,137.3139,266511.0
2023-10-03 13:00:00,143.34,143.51,143.11,143.24,239852.0,137.3618,137.5247,137.1414,137.266,239852.0
2023-10-03 13:30:00,143.25,143.25,142.75,142.78,229303.0,137.2755,137.2755,136.7964,136.8251,229303.0
2023-10-03 14:00:00,142.78,142.9,142.44,142.58,236903.0,136.8251,136.9401,136.4993,136.6335,236903.0
2023-10-03 14:30:00,142.57,142.87,142.5,142.77,305758.0,136.6239,136.9114,136.5568,136.8156,305758.0
2023-10-03 15:00:00,142.75,142.76,142.35,142.57,370443.0,136.7964,136.806,136.4131,136.6239,370443.0
2023-10-03 15:30:00,142.58,142.83,142.38,142.79,881640.0,136.6335,136.8731,136.4418,136.8347,881640.0
2023-10-04 09:30:00,143.19,143.38,142.21,142.64,777660.0,137.218,137.4001,136.2789,136.691,777660.0
2023-10-04 10:00:00,142.62,142.77,142.02,142.22,526572.0,136.6718,136.8156,136.0968,136.2885,526572.0
2023-10-04 10:30:00,142.2,142.68,142.06,142.21,380167.0,136.2693,136.7293,136.1352,136.2789,380167.0
2023-10-04 11:00:00,142.22,142.64,142.01,142.62,345790.0,136.2885,136.691,136.0873,136.6718,345790.0
2023-10-04 11:30:00,142.62,143.08,142.32,143.05,269766.0,136.6718,137.1126,136.3843,137.0839,269766.0
2023-10-04 12:00:00,143.06,143.23,142.85,143.15,246614.0,137.0935,137.2564,136.8922,137.1797,246614.0
2023-10-04 12:30:00,143.16,143.32,142.78,142.87,234566.0,137.1893,137.3426,136.8251,136.9114,234566.0
2023-10-04 13:00:00,142.87,142.91,142.43,142.44,199354.0,136.9114,136.9497,136.4897,136.4993,199354.0
2023-10-04 13:30:00,142.45,142.47,142.15,142.25,188381.0,136.5089,136.5281,136.2214,136.3173,188381.0
2023-10-04 14:00:00,142.23,142.3,141.93,142.25,289408.0,136.2981,136.3652,136.0106,136.3173,289408.0
2023-10-04 14:30:00,142.24,142.65,142.12,142.57,260768.0,136.3077,136.7006,136.1927,136.6239,260768.0
2023-10-04 15:00:00,142.59,143.07,142.39,142.94,345262.0,136.6431,137.1031,136.4514,136.9785,345262.0
2023-10-04 15:30:00,142.94,143.47,142.92,143.18,1018676.0,136.9785,137.4864,136.9593,137.2085,1018676.0
2023-10-05 09:30:00,142.04,142.39,140.83,141.75,820987.0,137.1162,137.454,135.9481,136.8362,820987.0
2023-10-05 10:00:00,141.76,142.26,141.43,142.11,548095.0,136.8459,137.3285,136.5273,137.1837,548095.0
2023-10-05 10:30:00,142.13,142.29,141.82,142.05,501850.0,137.203,137.3575,136.9038,137.1258,501850.0
2023-10-05 11:00:00,142.04,142.15,141.59,141.62,491059.0,137.1162,137.2224,136.6818,136.7107,491059.0
2023-10-05 11:30:00,141.61,141.61,141.16,141.32,277714.0,136.7011,136.7011,136.2667,136.4211,277714.0
2023-10-05 12:00:00,141.34,141.61,141.21,141.6,320803.0,136.4404,136.7011,136.3149,136.6914,320803.0
2023-10-05 12:30:00,141.61,141.78,141.35,141.48,184505.0,136.7011,136.8652,136.4501,136.5756,184505.0
2023-10-05 13:00:00,141.49,141.82,141.32,141.81,184629.0,136.5852,136.9038,136.4211,136.8941,184629.0
2023-10-05 13:30:00,141.82,142.48,141.66,142.48,358017.0,136.9038,137.5409,136.7493,137.5409,358017.0
2023-10-05 14:00:00,142.49,142.73,142.39,142.56,252440.0,137.5506,137.7822,137.454,137.6181,252440.0
2023-10-05 14:30:00,142.58,142.92,142.56,142.71,246085.0,137.6374,137.9657,137.6181,137.7629,246085.0
2023-10-05 15:00:00,142.72,142.87,142.52,142.85,247917.0,137.7726,137.9174,137.5795,137.8981,247917.0
2023-10-05 15:30:00,142.86,143.1,142.81,142.92,641756.0,137.9077,138.1394,137.8595,137.9657,641756.0
2023-10-06 09:30:00,142.91,143.22,142.22,142.87,619431.0,137.956,138.2553,137.2899,137.9174,619431.0
2023-10-06 10:00:00,142.86,143.09,142.14,142.91,440519.0,137.9077,138.1298,137.2127,137.956,440519.0
2023-10-06 10:30:00,142.94,143.48,142.71,142.98,426190.0,137.985,138.5062,137.7629,138.0236,426190.0
2023-10-06 11:00:00,142.98,144.72,142.93,144.65,714329.0,138.0236,139.7033,137.9753,139.6357,714329.0
2023-10-06 11:30:00,144.67,145.78,144.42,145.72,541821.0,139.655,140.7265,139.4137,140.6686,541821.0
2023-10-06 12:00:00,145.72,145.88,144.99,145.17,406105.0,140.6686,140.8231,139.9639,140.1377,406105.0
2023-10-06 12:30:00,145.19,145.44,145.01,145.14,273800.0,140.157,140.3983,139.9832,140.1087,273800.0
2023-10-06 13:00:00,145.14,145.57,144.98,145.4,287291.0,140.1087,140.5238,139.9542,140.3597,287291.0
2023-10-06 13:30:00,145.42,145.6,145.3,145.47,213646.0,140.379,140.5528,140.2632,140.4273,213646.0
2023-10-06 14:00:00,145.47,145.57,145.28,145.49,271948.0,140.4273,140.5238,140.2438,140.4466,271948.0
2023-10-06 14:30:00,145.51,145.66,145.33,145.43,290260.0,140.4659,140.6107,140.2921,140.3886,290260.0
2023-10-06 15:00:00,145.43,145.44,145.03,145.36,314529.0,140.3886,140.3983,140.0025,140.3211,314529.0
2023-10-06 15:30:00,145.37,145.53,145.01,145.12,1137360.0,140.3307,140.4852,139.9832,140.0894,1137360.0
2023-10-09 09:30:00,143.66,144.85,143.5,143.99,620428.0,138.68,139.8288,138.5256,138.9986,620428.0
2023-10-09 10:00:00,143.98,144.25,143.73,144.04,333041.0,138.9889,139.2496,138.7476,139.0468,333041.0
2023-10-09 10:30:00,144.05,144.34,143.8,144.06,311230.0,139.0565,139.3364,138.8152,139.0661,311230.0
2023-10-09 11:00:00,144.07,144.64,144.04,144.53,201391.0,139.0758,139.626,139.0468,139.5198,201391.0
2023-10-09 11:30:00,144.54,144.56,144.03,144.36,187016.0,139.5295,139.5488,139.0372,139.3557,187016.0
2023-10-09 12:00:00,144.35,144.55,144.08,144.1,224770.0,139.3461,139.5392,139.0854,139.1048,224770.0
2023-10-09 12:30:00,144.12,144.3,143.97,144.04,247355.0,139.1241,139.2978,138.9793,139.0468,247355.0
2023-10-09 13:00:00,144.06,144.35,144.01,144.32,177444.0,139.0661,139.3461,139.0179,139.3171,177444.0
2023-10-09 13:30:00,144.33,145.14,144.33,145.13,308251.0,139.3268,140.1087,139.3268,140.099,308251.0
2023-10-09 14:00:00,145.15,145.4,145.05,145.2,182039.0,140.1184,140.3597,140.0218,140.1666,182039.0
2023-10-09 14:30:00,145.19,145.33,144.95,145.25,179181.0,140.157,140.2921,139.9253,140.2149,179181.0
2023-10-09 15:00:00,145.24,145.27,144.97,145.16,252185.0,140.2052,140.2342,139.9446,140.128,252185.0
2023-10-09 15:30:00,145.15,145.15,144.6,144.78,1046925.0,140.1184,140.1184,139.5874,139.7612,1046925.0
2023-10-10 09:30:00,145.42,146.15,145.28,145.96,693562.0,140.379,141.0837,140.2438,140.9003,693562.0
2023-10-10 10:00:00,145.94,146.7,145.93,146.34,694385.0,140.881,141.6146,140.8713,141.2671,694385.0
2023-10-10 10:30:00,146.35,146.44,145.72,146.2,528214.0,141.2768,141.3636,140.6686,141.132,528214.0
2023-10-10 11:00:00,146.19,146.77,146.07,146.39,342552.0,141.1223,141.6822,141.0065,141.3154,342552.0
2023-10-10 11:30:00,146.39,146.54,145.94,146.53,340393.0,141.3154,141.4602,140.881,141.4505,340393.0
2023-10-10 12:00:00,146.54,146.69,146.44,146.64,258513.0,141.4602,141.605,141.3636,141.5567,258513.0
2023-10-10 12:30:00,146.64,146.75,146.35,146.55,332007.0,141.5567,141.6629,141.2768,141.4698,332007.0
2023-10-10 13:00:00,146.55,146.6,145.86,146.23,503209.0,141.4698,141.5181,140.8037,141.1609,503209.0
2023-10-10 13:30:00,146.24,146.25,145.89,146.22,262817.0,141.1706,141.1802,140.8327,141.1513,262817.0
2023-10-10 14:00:00,146.22,146.33,145.94,146.0,345242.0,141.1513,141.2575,140.881,140.9389,345242.0
2023-10-10 14:30:00,146.01,146.23,145.67,145.7,403484.0,140.9485,141.1609,140.6203,140.6493,403484.0
2023-10-10 15:00:00,145.69,145.92,145.58,145.74,402076.0,140.6396,140.8617,140.5334,140.6879,402076.0
2023-10-10 15:30:00,145.74,145.83,145.55,145.67,945441.0,140.6879,140.7748,140.5045,140.6203,945441.0
2023-10-11 09:30:00,146.51,147.23,146.3,146.66,605251.0,141.4312,142.1263,141.2285,141.576,605251.0
2023-10-11 10:00:00,146.68,146.92,146.17,146.5,416587.0,141.5953,141.827,141.103,141.4216,416587.0
2023-10-11 10:30:00,146.5,146.55,146.17,146.43,332656.0,141.4216,141.4698,141.103,141.354,332656.0
2023-10-11 11:00:00,146.44,146.52,145.54,145.86,420762.0,141.3636,141.4409,140.4948,140.8037,420762.0
2023-10-11 11:30:00,145.86,146.03,145.55,145.59,378393.0,140.8037,140.9679,140.5045,140.5431,378393.0
2023-10-11 12:00:00,145.58,145.67,145.02,145.15,324402.0,140.5334,140.6203,139.9929,140.1184,324402.0
2023-10-11 12:30:00,145.12,145.54,145.06,145.52,259501.0,140.0894,140.4948,140.0315,140.4755,259501.0
2023-10-11 13:00:00,145.52,145.89,145.47,145.51,345070.0,140.4755,140.8327,140.4273,140.4659,345070.0
2023-10-11 13:30:00,145.52,145.75,145.43,145.68,203102.0,140.4755,140.6976,140.3886,140.63,203102.0
2023-10-11 14:00:00,145.68,146.25,145.67,146.0,249238.0,140.63,141.1802,140.6203,140.9389,249238.0
2023-10-11 14:30:00,146.0,146.18,145.71,145.84,269585.0,140.9389,141.1127,140.6589,140.7844,269585.0
2023-10-11 15:00:00,145.84,145.97,145.68,145.82,219447.0,140.7844,140.9099,140.63,140.7651,219447.0
2023-10-11 15:30:00,145.81,146.31,145.77,146.17,848976.0,140.7555,141.2381,140.7169,141.103,848976.0
2023-10-12 09:30:00,146.3,146.73,145.54,145.61,685865.0,141.2285,141.6436,140.4948,140.5624,685865.0
2023-10-12 10:00:00,145.61,146.21,145.13,146.15,484006.0,140.5624,141.1416,140.099,141.0837,484006.0
2023-10-12 10:30:00,146.13,146.45,146.06,146.34,346998.0,141.0644,141.3733,140.9968,141.2671,346998.0
2023-10-12 11:00:00,146.34,146.45,146.07,146.26,427604.0,141.2671,141.3733,141.0065,141.1899,427604.0
2023-10-12 11:30:00,146.25,146.26,145.84,146.15,324186.0,141.1802,141.1899,140.7844,141.0837,324186.0
2023-10-12 12:00:00,146.15,146.96,146.15,146.62,373649.0,141.0837,141.8656,141.0837,141.5374,373649.0
2023-10-12 12:30:00,146.63,146.9,146.52,146.77,315779.0,141.5471,141.8077,141.4409,141.6822,315779.0
2023-10-12 13:00:00,146.76,146.76,145.84,145.86,426353.0,141.6725,141.6725,140.7844,140.8037,426353.0
2023-10-12 13:30:00,145.85,146.03,145.57,145.76,413949.0,140.7941,140.9679,140.5238,140.7072,413949.0
2023-10-12 14:00:00,145.77,145.87,145.18,145.62,412224.0,140.7169,140.8134,140.1473,140.5721,412224.0
2023-10-12 14:30:00,145.62,145.93,145.54,145.78,392953.0,140.5721,140.8713,140.4948,140.7265,392953.0
2023-10-12 15:00:00,145.79,146.13,145.69,145.85,543282.0,140.7362,141.0644,140.6396,140.7941,543282.0
2023-10-12 15:30:00,145.84,146.22,145.63,145.78,1250223.0,140.7844,141.1513,140.5817,140.7265,1250223.0
2023-10-13 09:30:00,148.5,153.11,148.37,152.17,5217720.0,143.3522,147.8024,143.2267,146.895,5217720.0
2023-10-13 10:00:00,152.25,152.81,149.44,149.47,3130305.0,146.9722,147.5128,144.2596,144.2886,3130305.0
2023-10-13 10:30:00,149.47,151.0,149.46,150.4,2100689.0,144.2886,145.7656,144.2789,145.1864,2100689.0
2023-10-13 11:00:00,150.39,150.66,149.88,150.35,1461361.0,145.1767,145.4374,144.6844,145.1381,1461361.0
2023-10-13 11:30:00,150.34,151.56,150.33,150.43,1683480.0,145.1284,146.3062,145.1188,145.2153,1683480.0
2023-10-13 12:00:00,150.43,151.0,150.32,150.92,778170.0,145.2153,145.7656,145.1091,145.6883,778170.0
2023-10-13 12:30:00,150.91,150.98,149.19,149.82,1275901.0,145.6787,145.7463,144.0183,144.6265,1275901.0
2023-10-13 13:00:00,149.83,149.9,148.04,148.09,1317670.0,144.6361,144.7037,142.9082,142.9564,1317670.0
2023-10-13 13:30:00,148.09,149.04,147.88,148.47,1041421.0,142.9564,143.8735,142.7537,143.3233,1041421.0
2023-10-13 14:00:00,148.46,148.8,148.22,148.57,564579.0,143.3136,143.6418,143.0819,143.4198,564579.0
2023-10-13 14:30:00,148.57,148.94,148.1,148.37,837117.0,143.4198,143.777,142.9661,143.2267,837117.0
2023-10-13 15:00:00,148.38,148.46,148.04,148.37,714266.0,143.2364,143.3136,142.9082,143.2267,714266.0
2023-10-13 15:30:00,148.37,148.49,147.84,148.08,1485836.0,143.2267,143.3426,142.7151,142.9468,1485836.0
2023-10-16 09:30:00,149.45,149.52,147.38,147.88,1395752.0,144.2693,144.3369,142.2711,142.7537,1395752.0
2023-10-16 10:00:00,147.87,148.89,147.67,148.73,819924.0,142.7441,143.7287,142.551,143.5743,819924.0
2023-10-16 10:30:00,148.73,149.08,147.8,148.3,709262.0,143.5743,143.9121,142.6765,143.1592,709262.0
2023-10-16 11:00:00,148.32,148.44,147.43,147.44,734071.0,143.1785,143.2943,142.3193,142.329,734071.0
2023-10-16 11:30:00,147.44,147.68,147.01,147.64,810632.0,142.329,142.5607,141.9139,142.522,810632.0
2023-10-16 12:00:00,147.66,147.9,147.25,147.48,441785.0,142.5413,142.773,142.1456,142.3676,441785.0
2023-10-16 12:30:00,147.47,147.67,147.34,147.53,301529.0,142.3579,142.551,142.2324,142.4159,301529.0
2023-10-16 13:00:00,147.52,147.65,146.72,147.05,429179.0,142.4062,142.5317,141.6339,141.9525,429179.0
2023-10-16 13:30:00,147.05,147.46,146.9,147.17,398742.0,141.9525,142.3483,141.8077,142.0683,398742.0
2023-10-16 14:00:00,147.18,147.22,146.9,147.03,317267.0,142.078,142.1166,141.8077,141.9332,317267.0
2023-10-16 14:30:00,147.05,147.59,147.0,147.56,391935.0,141.9525,142.4738,141.9042,142.4448,391935.0
2023-10-16 15:00:00,147.56,147.77,147.37,147.74,410173.0,142.4448,142.6475,142.2614,142.6186,410173.0
2023-10-16 15:30:00,147.73,147.93,147.64,147.8,1375276.0,142.6089,142.802,142.522,142.6765,1375276.0
2023-10-17 09:30:00,147.57,148.77,147.31,148.36,940394.0,142.4545,143.6129,142.2035,143.2171,940394.0
2023-10-17 10:00:00,148.34,148.48,147.62,147.75,592430.0,143.1978,143.3329,142.5027,142.6282,592430.0
2023-10-17 10:30:00,147.76,148.28,147.55,147.83,627890.0,142.6379,143.1399,142.4352,142.7055,627890.0
2023-10-17 11:00:00,147.83,148.16,147.69,148.07,491452.0,142.7055,143.024,142.5703,142.9371,491452.0
2023-10-17 11:30:00,148.07,148.9,148.03,148.9,605048.0,142.9371,143.7384,142.8985,143.7384,605048.0
2023-10-17 12:00:00,148.9,149.31,148.81,149.22,622986.0,143.7384,144.1341,143.6515,144.0473,622986.0
2023-10-17 12:30:00,149.22,149.3,148.59,148.79,360598.0,144.0473,144.1245,143.4391,143.6322,360598.0
2023-10-17 13:00:00,148.79,148.79,148.4,148.4,291542.0,143.6322,143.6322,143.2557,143.2557,291542.0
2023-10-17 13:30:00,148.41,148.41,147.6,147.73,363770.0,143.2653,143.2653,142.4834,142.6089,363770.0
2023-10-17 14:00:00,147.73,147.81,147.51,147.56,415489.0,142.6089,142.6861,142.3965,142.4448,415489.0
2023-10-17 14:30:00,147.55,147.93,146.88,146.93,529998.0,142.4352,142.802,141.7884,141.8367,529998.0
2023-10-17 15:00:00,146.92,147.38,146.79,147.33,627583.0,141.827,142.2711,141.7015,142.2228,627583.0
2023-10-17 15:30:00,147.33,147.55,146.97,147.53,1168379.0,142.2228,142.4352,141.8753,142.4159,1168379.0
2023-10-18 09:30:00,146.59,147.48,146.37,146.72,743493.0,141.5084,142.3676,141.2961,141.6339,743493.0
2023-10-18 10:00:00,146.72,147.32,146.54,146.85,460951.0,141.6339,142.2131,141.4602,141.7594,460951.0
2023-10-18 10:30:00,146.83,147.05,146.03,146.53,546174.0,141.7401,141.9525,140.9679,141.4505,546174.0
2023-10-18 11:00:00,146.54,146.67,146.17,146.39,368992.0,141.4602,141.5857,141.103,141.3154,368992.0
2023-10-18 11:30:00,146.38,146.5,145.94,146.0,348695.0,141.3057,141.4216,140.881,140.9389,348695.0
2023-10-18 12:00:00,146.0,146.38,145.93,146.2,364949.0,140.9389,141.3057,140.8713,141.132,364949.0
2023-10-18 12:30:00,146.21,146.48,146.1,146.16,292742.0,141.1416,141.4023,141.0354,141.0933,292742.0
2023-10-18 13:00:00,146.16,147.05,145.94,146.69,352753.0,141.0933,141.9525,140.881,141.605,352753.0
2023-10-18 13:30:00,146.67,146.83,146.26,146.81,381762.0,141.5857,141.7401,141.1899,141.7208,381762.0
2023-10-18 14:00:00,146.83,147.16,146.33,146.4,657779.0,141.7401,142.0587,141.2575,141.325,657779.0
2023-10-18 14:30:00,146.39,146.71,146.04,146.21,252850.0,141.3154,141.6243,140.9775,141.1416,252850.0
2023-10-18 15:00:00,146.2,146.21,145.62,145.7,458912.0,141.132,141.1416,140.5721,140.6493,458912.0
2023-10-18 15:30:00,145.7,145.91,145.37,145.91,1087106.0,140.6493,140.852,140.3307,140.852,1087106.0
2023-10-19 09:30:00,145.48,146.76,145.48,146.71,688764.0,140.4369,141.6725,140.4369,141.6243,688764.0
2023-10-19 10:00:00,146.7,146.71,145.53,145.56,487005.0,141.6146,141.6243,140.4852,140.5141,487005.0
2023-10-19 10:30:00,145.55,145.82,144.88,145.75,557492.0,140.5045,140.7651,139.8577,140.6976,557492.0
2023-10-19 11:00:00,145.73,146.04,145.62,145.75,391072.0,140.6782,140.9775,140.5721,140.6976,391072.0
2023-10-19 11:30:00,145.75,146.09,145.68,145.79,282707.0,140.6976,141.0258,140.63,140.7362,282707.0
2023-10-19 12:00:00,145.78,147.02,145.48,146.13,615039.0,140.7265,141.9235,140.4369,141.0644,615039.0
2023-10-19 12:30:00,146.15,146.5,145.45,146.49,413333.0,141.0837,141.4216,140.408,141.4119,413333.0
2023-10-19 13:00:00,146.5,146.84,146.21,146.49,407395.0,141.4216,141.7498,141.1416,141.4119,407395.0
2023-10-19 13:30:00,146.51,146.67,146.01,146.33,312515.0,141.4312,141.5857,140.9485,141.2575,312515.0
2023-10-19 14:00:00,146.29,146.48,146.07,146.19,374711.0,141.2188,141.4023,141.0065,141.1223,374711.0
2023-10-19 14:30:00,146.18,146.18,145.42,145.61,441995.0,141.1127,141.1127,140.379,140.5624,441995.0
2023-10-19 15:00:00,145.6,145.66,145.24,145.46,606485.0,140.5528,140.6107,140.2052,140.4176,606485.0
2023-10-19 15:30:00,145.47,145.62,145.19,145.2,1256719.0,140.4273,140.5721,140.157,140.1666,1256719.0
2023-10-20 09:30:00,144.57,145.14,143.45,143.48,1442110.0,139.5585,140.1087,138.4773,138.5062,1442110.0
2023-10-20 10:00:00,143.47,143.47,142.12,142.62,845733.0,138.4966,138.4966,137.1934,137.6761,845733.0
2023-10-20 10:30:00,142.61,143.13,142.57,142.93,743204.0,137.6664,138.1684,137.6278,137.9753,743204.0
2023-10-20 11:00:00,142.93,143.14,142.8,142.98,589869.0,137.9753,138.178,137.8498,138.0236,589869.0
2023-10-20 11:30:00,142.96,143.75,142.91,143.5,701188.0,138.0043,138.7669,137.956,138.5256,701188.0
2023-10-20 12:00:00,143.5,143.82,143.26,143.4,356919.0,138.5256,138.8345,138.2939,138.429,356919.0
2023-10-20 12:30:00,143.42,143.96,143.41,143.89,296870.0,138.4483,138.9696,138.4387,138.902,296870.0
2023-10-20 13:00:00,143.91,144.01,143.48,143.95,382902.0,138.9213,139.0179,138.5062,138.96,382902.0
2023-10-20 13:30:00,143.97,144.06,143.54,143.9,312177.0,138.9793,139.0661,138.5642,138.9117,312177.0
2023-10-20 14:00:00,143.9,143.95,143.11,143.17,325245.0,138.9117,138.96,138.1491,138.207,325245.0
2023-10-20 14:30:00,143.17,143.59,143.03,143.32,326890.0,138.207,138.6124,138.0718,138.3518,326890.0
2023-10-20 15:00:00,143.32,143.5,143.14,143.31,346653.0,138.3518,138.5256,138.178,138.3421,346653.0
2023-10-20 15:30:00,143.32,143.35,142.83,142.92,1604826.0,138.3518,138.3808,137.8788,137.9657,1604826.0
2023-10-23 09:30:00,142.94,143.51,142.52,143.26,644881.0,137.985,138.5352,137.5795,138.2939,644881.0
2023-10-23 10:00:00,143.24,143.68,143.15,143.38,403274.0,138.2746,138.6993,138.1877,138.4097,403274.0
2023-10-23 10:30:00,143.36,143.63,143.03,143.41,387415.0,138.3904,138.651,138.0718,138.4387,387415.0
2023-10-23 11:00:00,143.4,143.67,143.03,143.07,406491.0,138.429,138.6897,138.0718,138.1105,406491.0
2023-10-23 11:30:00,143.06,143.58,143.04,143.56,311635.0,138.1008,138.6028,138.0815,138.5835,311635.0
2023-10-23 12:00:00,143.56,143.59,142.72,142.84,323527.0,138.5835,138.6124,137.7726,137.8884,323527.0
2023-10-23 12:30:00,142.83,142.96,142.58,142.96,287214.0,137.8788,138.0043,137.6374,138.0043,287214.0
2023-10-23 13:00:00,142.97,143.06,142.02,142.23,417610.0,138.0139,138.1008,137.0969,137.2996,417610.0
2023-10-23 13:30:00,142.21,142.6,142.15,142.41,318240.0,137.2803,137.6568,137.2224,137.4733,318240.0
2023-10-23 14:00:00,142.4,142.47,141.93,141.99,395588.0,137.4637,137.5313,137.01,137.0679,395588.0
2023-10-23 14:30:00,142.0,142.41,141.94,142.17,282703.0,137.0776,137.4733,137.0196,137.2417,282703.0
2023-10-23 15:00:00,142.18,142.2,140.99,141.03,611491.0,137.2513,137.2706,136.1026,136.1412,611491.0
2023-10-23 15:30:00,141.04,141.23,140.73,140.97,1383386.0,136.1508,136.3342,135.8516,136.0833,1383386.0
2023-10-24 09:30:00,141.19,141.37,140.36,141.12,746840.0,136.2956,136.4694,135.4944,136.2281,746840.0
2023-10-24 10:00:00,141.12,141.6,140.6,141.4,465748.0,136.2281,136.6914,135.7261,136.4983,465748.0
2023-10-24 10:30:00,141.39,141.45,141.1,141.14,448381.0,136.4887,136.5466,136.2087,136.2474,448381.0
2023-10-24 11:00:00,141.12,141.2,140.39,140.54,343182.0,136.2281,136.3053,135.5234,135.6682,343182.0
2023-10-24 11:30:00,140.54,141.28,140.52,141.15,359470.0,135.6682,136.3825,135.6489,136.257,359470.0
2023-10-24 12:00:00,141.17,141.34,140.94,141.0,276570.0,136.2763,136.4404,136.0543,136.1122,276570.0
2023-10-24 12:30:00,141.0,141.3,140.87,141.11,231433.0,136.1122,136.4018,135.9867,136.2184,231433.0
2023-10-24 13:00:00,141.1,141.35,141.0,141.34,228071.0,136.2087,136.4501,136.1122,136.4404,228071.0
2023-10-24 13:30:00,141.34,141.46,141.17,141.3,206214.0,136.4404,136.5563,136.2763,136.4018,206214.0
2023-10-24 14:00:00,141.3,141.47,141.22,141.47,287736.0,136.4018,136.5659,136.3246,136.5659,287736.0
2023-10-24 14:30:00,141.47,141.73,141.46,141.54,275828.0,136.5659,136.8169,136.5563,136.6335,275828.0
2023-10-24 15:00:00,141.55,141.62,141.34,141.41,246286.0,136.6432,136.7107,136.4404,136.508,246286.0
2023-10-24 15:30:00,141.42,141.46,141.09,141.14,862602.0,136.5177,136.5563,136.1991,136.2474,862602.0
2023-10-25 09:30:00,140.57,141.04,140.15,140.5,500278.0,135.6971,136.1508,135.2917,135.6295,500278.0
2023-10-25 10:00:00,140.45,140.64,139.63,139.69,439940.0,135.5813,135.7647,134.7897,134.8476,439940.0
2023-10-25 10:30:00,139.68,140.4,139.51,140.22,470886.0,134.838,135.533,134.6739,135.3593,470886.0
2023-10-25 11:00:00,140.19,140.88,140.16,140.8,398282.0,135.3303,135.9964,135.3013,135.9191,398282.0
2023-10-25 11:30:00,140.8,141.18,140.57,140.66,299378.0,135.9191,136.286,135.6971,135.784,299378.0
2023-10-25 12:00:00,140.63,140.63,140.26,140.4,254314.0,135.755,135.755,135.3979,135.533,254314.0
2023-10-25 12:30:00,140.42,140.57,139.93,140.01,208578.0,135.5523,135.6971,135.0793,135.1565,208578.0
2023-10-25 13:00:00,140.02,140.24,139.78,140.0,231535.0,135.1662,135.3786,134.9345,135.1469,231535.0
2023-10-25 13:30:00,139.99,140.14,139.76,140.11,223523.0,135.1372,135.282,134.9152,135.2531,223523.0
2023-10-25 14:00:00,140.11,140.41,139.96,140.3,171485.0,135.2531,135.5427,135.1083,135.4365,171485.0
2023-10-25 14:30:00,140.31,140.58,140.17,140.44,221644.0,135.4461,135.7068,135.311,135.5716,221644.0
2023-10-25 15:00:00,140.43,140.89,140.29,140.74,386554.0,135.562,136.006,135.4268,135.8612,386554.0
2023-10-25 15:30:00,140.73,140.76,140.29,140.43,811029.0,135.8516,135.8805,135.4268,135.562,811029.0
2023-10-26 09:30:00,139.76,140.99,139.43,140.67,705209.0,134.9152,136.1026,134.5966,135.7937,705209.0
2023-10-26 10:00:00,140.65,141.55,140.46,141.29,714896.0,135.7743,136.6432,135.5909,136.3922,714896.0
2023-10-26 10:30:00,141.29,141.41,140.84,141.2,492923.0,136.3922,136.508,135.9578,136.3053,492923.0
2023-10-26 11:00:00,141.2,141.52,140.25,140.51,466038.0,136.3053,136.6142,135.3882,135.6392,466038.0
2023-10-26 11:30:00,140.49,141.09,140.49,140.97,335695.0,135.6199,136.1991,135.6199,136.0833,335695.0
2023-10-26 12:00:00,140.95,141.01,140.27,140.49,379344.0,136.0639,136.1219,135.4075,135.6199,379344.0
2023-10-26 12:30:00,140.47,140.68,140.12,140.34,353830.0,135.6006,135.8033,135.2627,135.4751,353830.0
2023-10-26 13:00:00,140.32,140.56,140.19,140.3,269280.0,135.4558,135.6875,135.3303,135.4365,269280.0
2023-10-26 13:30:00,140.26,140.74,139.99,140.71,271366.0,135.3979,135.8612,135.1372,135.8323,271366.0
2023-10-26 14:00:00,140.7,141.1,140.63,141.05,264932.0,135.8226,136.2087,135.755,136.1605,264932.0
2023-10-26 14:30:00,141.03,141.47,140.91,141.44,312777.0,136.1412,136.5659,136.0253,136.537,312777.0
2023-10-26 15:00:00,141.45,141.67,141.09,141.15,362456.0,136.5466,136.759,136.1991,136.257,362456.0
2023-10-26 15:30:00,141.15,141.18,140.64,140.78,787976.0,136.257,136.286,135.7647,135.8998,787976.0
2023-10-27 09:30:00,138.95,139.1,137.9,138.16,1380707.0,134.1333,134.2781,133.1197,133.3707,1380707.0
2023-10-27 10:00:00,138.12,138.12,136.69,136.94,1521089.0,133.3321,133.3321,131.9516,132.193,1521089.0
2023-10-27 10:30:00,136.94,137.22,136.3,137.03,1189083.0,132.193,132.4633,131.5751,132.2798,1189083.0
2023-10-27 11:00:00,137.03,137.73,136.94,137.49,524214.0,132.2798,132.9556,132.193,132.7239,524214.0
2023-10-27 11:30:00,137.5,137.54,137.09,137.19,326906.0,132.7335,132.7722,132.3378,132.4343,326906.0
2023-10-27 12:00:00,137.16,137.48,137.06,137.32,374098.0,132.4053,132.7142,132.3088,132.5598,374098.0
2023-10-27 12:30:00,137.31,137.57,136.9,136.94,322811.0,132.5501,132.8011,132.1543,132.193,322811.0
2023-10-27 13:00:00,136.93,137.09,136.31,136.39,433345.0,132.1833,132.3378,131.5848,131.662,433345.0
2023-10-27 13:30:00,136.39,136.62,136.17,136.26,306301.0,131.662,131.884,131.4496,131.5365,306301.0
2023-10-27 14:00:00,136.24,136.34,135.7,135.72,576485.0,131.5172,131.6138,130.9959,131.0152,576485.0
2023-10-27 14:30:00,135.71,136.1,135.3,135.34,492231.0,131.0056,131.3821,130.6098,130.6484,492231.0
2023-10-27 15:00:00,135.34,135.62,135.19,135.61,818575.0,130.6484,130.9187,130.5036,130.9091,818575.0
2023-10-27 15:30:00,135.61,135.86,135.23,135.71,1948669.0,130.9091,131.1504,130.5422,131.0056,1948669.0
2023-10-30 09:30:00,136.44,137.28,136.04,137.06,891392.0,131.7103,132.5212,131.3242,132.3088,891392.0
2023-10-30 10:00:00,137.06,137.28,136.07,136.78,517401.0,132.3088,132.5212,131.3531,132.0385,517401.0
2023-10-30 10:30:00,136.76,137.41,136.74,136.95,511517.0,132.0192,132.6467,131.9999,132.2026,511517.0
2023-10-30 11:00:00,136.95,137.31,136.68,136.99,355883.0,132.2026,132.5501,131.942,132.2412,355883.0
2023-10-30 11:30:00,136.98,137.13,136.54,136.74,245739.0,132.2316,132.3764,131.8068,131.9999,245739.0
2023-10-30 12:00:00,136.73,137.18,136.69,137.03,224481.0,131.9902,132.4246,131.9516,132.2798,224481.0
2023-10-30 12:30:00,137.01,137.3,136.91,137.03,287736.0,132.2605,132.5405,132.164,132.2798,287736.0
2023-10-30 13:00:00,137.03,137.97,136.98,137.92,328118.0,132.2798,133.1873,132.2316,133.139,328118.0
2023-10-30 13:30:00,137.97,138.04,137.6,137.74,330245.0,133.1873,133.2548,132.8301,132.9652,330245.0
2023-10-30 14:00:00,137.74,137.76,137.53,137.61,217768.0,132.9652,132.9845,132.7625,132.8397,217768.0
2023-10-30 14:30:00,137.61,137.85,137.52,137.56,307329.0,132.8397,133.0714,132.7529,132.7915,307329.0
2023-10-30 15:00:00,137.57,137.8,137.54,137.59,353339.0,132.8011,133.0231,132.7722,132.8204,353339.0
2023-10-30 15:30:00,137.6,137.64,137.3,137.44,962306.0,132.8301,132.8687,132.5405,132.6756,962306.0
2023-10-31 09:30:00,137.71,138.8,137.47,138.54,954108.0,132.9363,133.9885,132.7046,133.7375,954108.0
2023-10-31 10:00:00,138.53,138.53,137.74,138.03,451570.0,133.7278,133.7278,132.9652,133.2452,451570.0
2023-10-31 10:30:00,138.03,138.45,137.87,138.38,290761.0,133.2452,133.6506,133.0907,133.583,290761.0
2023-10-31 11:00:00,138.37,138.75,138.09,138.52,292855.0,133.5734,133.9402,133.3031,133.7182,292855.0
2023-10-31 11:30:00,138.53,138.67,138.42,138.67,184899.0,133.7278,133.863,133.6217,133.863,184899.0
2023-10-31 12:00:00,138.65,138.78,138.13,138.29,230428.0,133.8437,133.9692,133.3417,133.4962,230428.0
2023-10-31 12:30:00,138.31,138.64,138.08,138.59,222204.0,133.5155,133.834,133.2934,133.7858,222204.0
2023-10-31 13:00:00,138.61,139.03,138.6,138.91,263083.0,133.8051,134.2105,133.7954,134.0947,263083.0
2023-10-31 13:30:00,138.92,139.08,138.91,139.02,239895.0,134.1043,134.2588,134.0947,134.2009,239895.0
2023-10-31 14:00:00,139.02,139.14,138.84,138.86,255655.0,134.2009,134.3167,134.0271,134.0464,255655.0
2023-10-31 14:30:00,138.86,139.11,138.74,139.09,271080.0,134.0464,134.2877,133.9306,134.2684,271080.0
2023-10-31 15:00:00,139.1,139.24,138.99,139.2,338510.0,134.2781,134.4132,134.1719,134.3746,338510.0
2023-10-31 15:30:00,139.19,139.23,138.82,139.05,1020110.0,134.365,134.4036,134.0078,134.2298,1020110.0
2023-11-01 09:30:00,139.25,139.43,138.82,139.33,358841.0,134.4229,134.5966,134.0078,134.5001,358841.0
2023-11-01 10:00:00,139.38,140.12,139.21,139.88,464183.0,134.5484,135.2627,134.3843,135.031,464183.0
2023-11-01 10:30:00,139.88,140.49,139.85,140.4,420216.0,135.031,135.6199,135.0021,135.533,420216.0
2023-11-01 11:00:00,140.39,140.53,139.98,140.08,266603.0,135.5234,135.6585,135.1276,135.2241,266603.0
2023-11-01 11:30:00,140.08,140.42,140.0,140.22,231572.0,135.2241,135.5523,135.1469,135.3593,231572.0
2023-11-01 12:00:00,140.22,140.23,139.17,139.22,244913.0,135.3593,135.3689,134.3457,134.3939,244913.0
2023-11-01 12:30:00,139.22,139.28,138.99,139.13,280273.0,134.3939,134.4518,134.1719,134.307,280273.0
2023-11-01 13:00:00,139.13,139.36,138.94,139.2,285432.0,134.307,134.5291,134.1236,134.3746,285432.0
2023-11-01 13:30:00,139.2,139.21,138.74,138.97,274046.0,134.3746,134.3843,133.9306,134.1526,274046.0
2023-11-01 14:00:00,138.97,139.17,138.65,138.91,434870.0,134.1526,134.3457,133.8437,134.0947,434870.0
2023-11-01 14:30:00,138.94,139.23,138.47,139.12,513062.0,134.1236,134.4036,133.6699,134.2974,513062.0
2023-11-01 15:00:00,139.11,139.66,139.11,139.32,503474.0,134.2877,134.8187,134.2877,134.4905,503474.0
2023-11-01 15:30:00,139.3,139.54,138.89,138.97,1122081.0,134.4711,134.7028,134.0754,134.1526,1122081.0
2023-11-02 09:30:00,140.09,140.16,139.23,139.96,778755.0,135.2338,135.3013,134.4036,135.1083,778755.0
2023-11-02 10:00:00,139.98,140.26,139.75,140.07,397865.0,135.1276,135.3979,134.9055,135.2145,397865.0
2023-11-02 10:30:00,140.09,140.59,140.06,140.5,467935.0,135.2338,135.7164,135.2048,135.6295,467935.0
2023-11-02 11:00:00,140.53,140.83,140.06,140.58,439567.0,135.6585,135.9481,135.2048,135.7068,439567.0
2023-11-02 11:30:00,140.58,140.85,140.49,140.5,291582.0,135.7068,135.9674,135.6199,135.6295,291582.0
2023-11-02 12:00:00,140.49,140.97,140.46,140.8,273209.0,135.6199,136.0833,135.5909,135.9191,273209.0
2023-11-02 12:30:00,140.81,141.1,140.75,140.79,286903.0,135.9288,136.2087,135.8709,135.9095,286903.0
2023-11-02 13:00:00,140.79,141.39,140.75,141.08,258720.0,135.9095,136.4887,135.8709,136.1894,258720.0
2023-11-02 13:30:00,141.07,141.38,141.07,141.22,242539.0,136.1798,136.479,136.1798,136.3246,242539.0
2023-11-02 14:00:00,141.23,141.3,140.75,140.92,322161.0,136.3342,136.4018,135.8709,136.035,322161.0
2023-11-02 14:30:00,140.93,141.34,140.84,141.26,327933.0,136.0446,136.4404,135.9578,136.3632,327933.0
2023-11-02 15:00:00,141.27,141.48,141.19,141.25,351263.0,136.3729,136.5756,136.2956,136.3535,351263.0
2023-11-02 15:30:00,141.24,141.46,141.15,141.41,1074121.0,136.3439,136.5563,136.257,136.508,1074121.0
2023-11-03 09:30:00,142.19,143.77,141.85,142.81,1082727.0,137.261,138.7862,136.9328,137.8595,1082727.0
2023-11-03 10:00:00,142.81,143.23,142.44,142.45,588589.0,137.8595,138.2649,137.5023,137.512,588589.0
2023-11-03 10:30:00,142.45,142.76,142.2,142.74,463219.0,137.512,137.8112,137.2706,137.7919,463219.0
2023-11-03 11:00:00,142.76,143.14,142.75,142.87,350538.0,137.8112,138.178,137.8016,137.9174,350538.0
2023-11-03 11:30:00,142.89,143.29,142.87,143.2,241020.0,137.9367,138.3228,137.9174,138.236,241020.0
2023-11-03 12:00:00,143.21,143.28,142.81,142.81,294310.0,138.2456,138.3132,137.8595,137.8595,294310.0
2023-11-03 12:30:00,142.82,143.09,142.79,143.09,314451.0,137.8691,138.1298,137.8402,138.1298,314451.0
2023-11-03 13:00:00,143.1,143.37,142.93,143.02,291002.0,138.1394,138.4001,137.9753,138.0622,291002.0
2023-11-03 13:30:00,143.03,143.47,143.03,143.42,238187.0,138.0718,138.4966,138.0718,138.4483,238187.0
2023-11-03 14:00:00,143.43,143.46,143.2,143.34,237464.0,138.458,138.4869,138.236,138.3711,237464.0
2023-11-03 14:30:00,143.32,143.47,143.31,143.46,287334.0,138.3518,138.4966,138.3421,138.4869,287334.0
2023-11-03 15:00:00,143.46,143.48,143.01,143.08,334407.0,138.4869,138.5062,138.0525,138.1201,334407.0
2023-11-03 15:30:00,143.07,143.18,142.79,142.99,972745.0,138.1105,138.2166,137.8402,138.0332,972745.0
2023-11-06 09:30:00,143.17,143.71,142.96,143.51,620580.0,138.207,138.7283,138.0043,138.5352,620580.0
2023-11-06 10:00:00,143.51,143.51,142.79,143.0,397615.0,138.5352,138.5352,137.8402,138.0429,397615.0
2023-11-06 10:30:00,143.0,143.29,142.8,143.11,258546.0,138.0429,138.3228,137.8498,138.1491,258546.0
2023-11-06 11:00:00,143.14,143.72,143.14,143.48,252312.0,138.178,138.7379,138.178,138.5062,252312.0
2023-11-06 11:30:00,143.48,143.89,143.39,143.84,257838.0,138.5062,138.902,138.4194,138.8538,257838.0
2023-11-06 12:00:00,143.86,144.02,143.78,143.84,248134.0,138.8731,139.0275,138.7958,138.8538,248134.0
2023-11-06 12:30:00,143.83,143.95,143.65,143.72,190981.0,138.8441,138.96,138.6704,138.7379,190981.0
2023-11-06 13:00:00,143.71,143.9,143.53,143.84,233992.0,138.7283,138.9117,138.5545,138.8538,233992.0
2023-11-06 13:30:00,143.85,143.85,143.44,143.48,169559.0,138.8634,138.8634,138.4676,138.5062,169559.0
2023-11-06 14:00:00,143.48,143.67,143.33,143.62,210395.0,138.5062,138.6897,138.3614,138.6414,210395.0
2023-11-06 14:30:00,143.62,143.89,143.58,143.89,194962.0,138.6414,138.902,138.6028,138.902,194962.0
2023-11-06 15:00:00,143.9,144.07,143.82,144.03,282174.0,138.9117,139.0758,138.8345,139.0372,282174.0
2023-11-06 15:30:00,144.04,144.19,143.93,144.08,820126.0,139.0468,139.1916,138.9406,139.0854,820126.0
2023-11-07 09:30:00,143.51,143.7,142.82,143.7,458122.0,138.5352,138.7186,137.8691,138.7186,458122.0
2023-11-07 10:00:00,143.68,144.21,143.67,144.2,299901.0,138.6993,139.2109,138.6897,139.2013,299901.0
2023-11-07 10:30:00,144.19,144.27,143.81,143.95,323744.0,139.1916,139.2689,138.8248,138.96,323744.0
2023-11-07 11:00:00,143.96,144.11,143.79,143.8,211339.0,138.9696,139.1144,138.8055,138.8152,211339.0
2023-11-07 11:30:00,143.81,144.07,143.68,143.81,172153.0,138.8248,139.0758,138.6993,138.8248,172153.0
2023-11-07 12:00:00,143.81,143.94,143.55,143.88,152294.0,138.8248,138.9503,138.5738,138.8924,152294.0
2023-11-07 12:30:00,143.86,143.87,143.43,143.64,203660.0,138.8731,138.8827,138.458,138.6607,203660.0
2023-11-07 13:00:00,143.64,143.7,143.31,143.51,228691.0,138.6607,138.7186,138.3421,138.5352,228691.0
2023-11-07 13:30:00,143.51,143.57,143.39,143.49,215530.0,138.5352,138.5931,138.4194,138.5159,215530.0
2023-11-07 14:00:00,143.5,143.63,143.34,143.59,178302.0,138.5256,138.651,138.3711,138.6124,178302.0
2023-11-07 14:30:00,143.6,143.64,143.4,143.53,168191.0,138.6221,138.6607,138.429,138.5545,168191.0
2023-11-07 15:00:00,143.53,143.81,143.52,143.79,233855.0,138.5545,138.8248,138.5449,138.8055,233855.0
2023-11-07 15:30:00,143.8,144.09,143.69,144.0,502666.0,138.8152,139.0951,138.709,139.0082,502666.0
2023-11-08 09:30:00,144.11,144.58,143.76,144.25,474421.0,139.1144,139.5681,138.7765,139.2496,474421.0
2023-11-08 10:00:00,144.26,144.59,144.02,144.55,297027.0,139.2592,139.5778,139.0275,139.5392,297027.0
2023-11-08 10:30:00,144.53,144.68,144.23,144.25,285202.0,139.5198,139.6646,139.2302,139.2496,285202.0
2023-11-08 11:00:00,144.25,144.84,144.24,144.52,216839.0,139.2496,139.8191,139.2399,139.5102,216839.0
2023-11-08 11:30:00,144.52,144.71,143.96,143.99,322394.0,139.5102,139.6936,138.9696,138.9986,322394.0
2023-11-08 12:00:00,143.99,144.06,143.62,143.9,218846.0,138.9986,139.0661,138.6414,138.9117,218846.0
2023-11-08 12:30:00,143.88,144.28,143.76,144.24,281874.0,138.8924,139.2785,138.7765,139.2399,281874.0
2023-11-08 13:00:00,144.23,144.53,143.93,144.26,211037.0,139.2302,139.5198,138.9406,139.2592,211037.0
2023-11-08 13:30:00,144.24,144.56,144.24,144.34,172466.0,139.2399,139.5488,139.2399,139.3364,172466.0
2023-11-08 14:00:00,144.34,144.68,144.29,144.6,186878.0,139.3364,139.6646,139.2882,139.5874,186878.0
2023-11-08 14:30:00,144.6,144.63,144.3,144.37,140380.0,139.5874,139.6164,139.2978,139.3654,140380.0
2023-11-08 15:00:00,144.37,144.58,144.32,144.44,238473.0,139.3654,139.5681,139.3171,139.433,238473.0
2023-11-08 15:30:00,144.44,144.81,144.35,144.75,607168.0,139.433,139.7901,139.3461,139.7322,607168.0
2023-11-09 09:30:00,145.44,145.65,144.86,145.3,505131.0,140.3983,140.601,139.8384,140.2632,505131.0
2023-11-09 10:00:00,145.31,145.46,144.64,144.98,358391.0,140.2728,140.4176,139.626,139.9542,358391.0
2023-11-09 10:30:00,144.98,145.18,144.66,145.15,291350.0,139.9542,140.1473,139.6453,140.1184,291350.0
2023-11-09 11:00:00,145.14,145.46,145.12,145.31,225734.0,140.1087,140.4176,140.0894,140.2728,225734.0
2023-11-09 11:30:00,145.3,145.55,144.98,145.06,209646.0,140.2632,140.5045,139.9542,140.0315,209646.0
2023-11-09 12:00:00,145.06,145.4,144.99,145.36,151405.0,140.0315,140.3597,139.9639,140.3211,151405.0
2023-11-09 12:30:00,145.35,145.48,145.24,145.25,269955.0,140.3114,140.4369,140.2052,140.2149,269955.0
2023-11-09 13:00:00,145.24,145.26,144.6,144.99,344362.0,140.2052,140.2245,139.5874,139.9639,344362.0
2023-11-09 13:30:00,144.97,144.97,144.2,144.31,289775.0,139.9446,139.9446,139.2013,139.3075,289775.0
2023-11-09 14:00:00,144.32,144.33,143.82,143.92,322010.0,139.3171,139.3268,138.8345,138.931,322010.0
2023-11-09 14:30:00,143.9,144.06,143.7,143.96,224832.0,138.9117,139.0661,138.7186,138.9696,224832.0
2023-11-09 15:00:00,143.97,144.38,143.91,144.11,390083.0,138.9793,139.375,138.9213,139.1144,390083.0
2023-11-09 15:30:00,144.11,144.31,143.94,144.29,715654.0,139.1144,139.3075,138.9503,139.2882,715654.0
2023-11-10 09:30:00,144.94,145.34,144.44,144.55,460223.0,139.9156,140.3018,139.433,139.5392,460223.0
2023-11-10 10:00:00,144.54,144.57,144.13,144.4,275853.0,139.5295,139.5585,139.1337,139.3944,275853.0
2023-11-10 10:30:00,144.41,144.44,144.07,144.39,184299.0,139.404,139.433,139.0758,139.3847,184299.0
2023-11-10 11:00:00,144.39,144.84,144.32,144.66,174906.0,139.3847,139.8191,139.3171,139.6453,174906.0
2023-11-10 11:30:00,144.66,144.85,144.52,144.75,150660.0,139.6453,139.8288,139.5102,139.7322,150660.0
2023-11-10 12:00:00,144.76,145.1,144.75,144.97,146854.0,139.7419,140.0701,139.7322,139.9446,146854.0
2023-11-10 12:30:00,144.97,145.69,144.97,145.64,247947.0,139.9446,140.6396,139.9446,140.5914,247947.0
2023-11-10 13:00:00,145.63,145.71,145.37,145.62,205111.0,140.5817,140.6589,140.3307,140.5721,205111.0
2023-11-10 13:30:00,145.64,145.92,145.63,145.82,179773.0,140.5914,140.8617,140.5817,140.7651,179773.0
2023-11-10 14:00:00,145.82,145.92,145.51,145.66,180064.0,140.7651,140.8617,140.4659,140.6107,180064.0
2023-11-10 14:30:00,145.67,145.87,145.61,145.85,253983.0,140.6203,140.8134,140.5624,140.7941,253983.0
2023-11-10 15:00:00,145.84,146.09,145.82,146.06,264477.0,140.7844,141.0258,140.7651,140.9968,264477.0
2023-11-10 15:30:00,146.07,146.48,146.04,146.44,1044933.0,141.0065,141.4023,140.9775,141.3636,1044933.0
2023-11-13 09:30:00,145.7,146.11,145.2,146.03,567382.0,140.6493,141.0451,140.1666,140.9679,567382.0
2023-11-13 10:00:00,146.02,146.25,145.44,145.47,286175.0,140.9582,141.1802,140.3983,140.4273,286175.0
2023-11-13 10:30:00,145.46,145.7,145.33,145.41,226409.0,140.4176,140.6493,140.2921,140.3693,226409.0
2023-11-13 11:00:00,145.42,145.83,145.26,145.82,213859.0,140.379,140.7748,140.2245,140.7651,213859.0
2023-11-13 11:30:00,145.81,146.11,145.57,145.98,233041.0,140.7555,141.0451,140.5238,140.9196,233041.0
2023-11-13 12:00:00,145.98,146.11,145.72,145.93,202058.0,140.9196,141.0451,140.6686,140.8713,202058.0
2023-11-13 12:30:00,145.92,145.94,145.53,145.6,158209.0,140.8617,140.881,140.4852,140.5528,158209.0
2023-11-13 13:00:00,145.6,145.61,145.22,145.24,182052.0,140.5528,140.5624,140.1859,140.2052,182052.0
2023-11-13 13:30:00,145.25,145.51,145.16,145.28,215050.0,140.2149,140.4659,140.128,140.2438,215050.0
2023-11-13 14:00:00,145.27,145.47,145.22,145.47,205188.0,140.2342,140.4273,140.1859,140.4273,205188.0
2023-11-13 14:30:00,145.47,145.6,145.43,145.48,187040.0,140.4273,140.5528,140.3886,140.4369,187040.0
2023-11-13 15:00:00,145.49,145.79,145.45,145.75,189579.0,140.4466,140.7362,140.408,140.6976,189579.0
2023-11-13 15:30:00,145.75,145.85,145.57,145.77,429833.0,140.6976,140.7941,140.5238,140.7169,429833.0
2023-11-14 09:30:00,146.68,147.74,146.52,147.43,756793.0,141.5953,142.6186,141.4409,142.3193,756793.0
2023-11-14 10:00:00,147.42,148.55,147.33,148.38,630053.0,142.3097,143.4005,142.2228,143.2364,630053.0
2023-11-14 10:30:00,148.37,148.51,148.0,148.49,529438.0,143.2267,143.3619,142.8696,143.3426,529438.0
2023-11-14 11:00:00,148.49,149.13,148.28,149.1,511047.0,143.3426,143.9604,143.1399,143.9314,511047.0
2023-11-14 11:30:00,149.11,149.25,148.39,148.45,405438.0,143.9411,144.0762,143.246,143.304,405438.0
2023-11-14 12:00:00,148.45,148.62,148.31,148.55,305107.0,143.304,143.4681,143.1688,143.4005,305107.0
2023-11-14 12:30:00,148.56,148.84,148.45,148.83,180544.0,143.4101,143.6804,143.304,143.6708,180544.0
2023-11-14 13:00:00,148.85,149.08,148.83,149.02,344143.0,143.6901,143.9121,143.6708,143.8542,344143.0
2023-11-14 13:30:00,149.02,149.13,148.31,148.32,268849.0,143.8542,143.9604,143.1688,143.1785,268849.0
2023-11-14 14:00:00,148.31,148.59,148.14,148.56,206727.0,143.1688,143.4391,143.0047,143.4101,206727.0
2023-11-14 14:30:00,148.56,149.0,148.56,148.85,215651.0,143.4101,143.8349,143.4101,143.6901,215651.0
2023-11-14 15:00:00,148.85,148.98,148.78,148.95,293407.0,143.6901,143.8156,143.6225,143.7866,293407.0
2023-11-14 15:30:00,148.95,149.08,148.25,148.45,988931.0,143.7866,143.9121,143.1109,143.304,988931.0
2023-11-15 09:30:00,148.46,150.06,148.46,149.18,795637.0,143.3136,144.8581,143.3136,144.0087,795637.0
2023-11-15 10:00:00,149.18,149.53,148.88,149.43,263752.0,144.0087,144.3465,143.7191,144.25,263752.0
2023-11-15 10:30:00,149.43,150.16,149.42,149.86,317680.0,144.25,144.9547,144.2403,144.6651,317680.0
2023-11-15 11:00:00,149.85,150.04,149.46,149.56,267462.0,144.6554,144.8388,144.2789,144.3755,267462.0
2023-11-15 11:30:00,149.55,149.56,148.9,149.38,405800.0,144.3658,144.3755,143.7384,144.2017,405800.0
2023-11-15 12:00:00,149.36,149.65,149.21,149.61,391144.0,144.1824,144.4624,144.0376,144.4237,391144.0
2023-11-15 12:30:00,149.59,149.8,149.52,149.58,195927.0,144.4044,144.6072,144.3369,144.3948,195927.0
2023-11-15 13:00:00,149.57,149.71,149.42,149.68,230201.0,144.3851,144.5203,144.2403,144.4913,230201.0
2023-11-15 13:30:00,149.66,149.85,149.64,149.69,137929.0,144.472,144.6554,144.4527,144.501,137929.0
2023-11-15 14:00:00,149.69,149.84,149.6,149.63,256941.0,144.501,144.6458,144.4141,144.4431,256941.0
2023-11-15 14:30:00,149.64,150.01,149.59,149.76,186428.0,144.4527,144.8099,144.4044,144.5685,186428.0
2023-11-15 15:00:00,149.76,150.0,149.71,149.99,186781.0,144.5685,144.8002,144.5203,144.7906,186781.0
2023-11-15 15:30:00,150.0,150.14,149.51,149.75,820750.0,144.8002,144.9354,144.3272,144.5589,820750.0
2023-11-16 09:30:00,150.09,151.03,150.09,150.6,607636.0,144.8871,145.7945,144.8871,145.3794,607636.0
2023-11-16 10:00:00,150.65,151.02,150.31,150.93,550963.0,145.4277,145.7849,145.0995,145.698,550963.0
2023-11-16 10:30:00,150.93,150.94,150.44,150.5,431262.0,145.698,145.7076,145.225,145.2829,431262.0
2023-11-16 11:00:00,150.49,150.67,150.27,150.41,340754.0,145.2732,145.447,145.0609,145.196,340754.0
2023-11-16 11:30:00,150.43,150.57,150.27,150.53,277650.0,145.2153,145.3505,145.0609,145.3119,277650.0
2023-11-16 12:00:00,150.54,150.87,150.53,150.8,242259.0,145.3215,145.6401,145.3119,145.5725,242259.0
2023-11-16 12:30:00,150.79,150.86,150.5,150.61,259932.0,145.5628,145.6304,145.2829,145.3891,259932.0
2023-11-16 13:00:00,150.61,150.7,150.32,150.5,282907.0,145.3891,145.476,145.1091,145.2829,282907.0
2023-11-16 13:30:00,150.5,150.62,150.25,150.46,217906.0,145.2829,145.3987,145.0416,145.2443,217906.0
2023-11-16 14:00:00,150.47,150.67,150.33,150.36,163012.0,145.2539,145.447,145.1188,145.1478,163012.0
2023-11-16 14:30:00,150.36,150.76,150.36,150.66,181234.0,145.1478,145.5339,145.1478,145.4374,181234.0
2023-11-16 15:00:00,150.66,151.07,150.65,151.02,244884.0,145.4374,145.8331,145.4277,145.7849,244884.0
2023-11-16 15:30:00,151.02,151.53,150.99,151.42,1009281.0,145.7849,146.2772,145.7559,146.171,1009281.0
2023-11-17 09:30:00,152.16,152.68,151.54,152.62,921525.0,146.8854,147.3873,146.2868,147.3294,921525.0
2023-11-17 10:00:00,152.59,152.73,152.18,152.56,347250.0,147.3004,147.4356,146.9047,147.2715,347250.0
2023-11-17 10:30:00,152.55,152.57,152.01,152.02,204235.0,147.2618,147.2811,146.7406,146.7502,204235.0
2023-11-17 11:00:00,152.0,152.49,151.93,152.27,270876.0,146.7309,147.2039,146.6633,146.9915,270876.0
2023-11-17 11:30:00,152.27,152.54,152.21,152.53,148287.0,146.9915,147.2522,146.9336,147.2425,148287.0
2023-11-17 12:00:00,152.52,152.65,152.37,152.55,264239.0,147.2329,147.3584,147.0881,147.2618,264239.0
2023-11-17 12:30:00,152.57,152.57,152.24,152.47,194564.0,147.2811,147.2811,146.9626,147.1846,194564.0
2023-11-17 13:00:00,152.48,152.49,152.11,152.16,211331.0,147.1943,147.2039,146.8371,146.8854,211331.0
2023-11-17 13:30:00,152.17,152.56,152.17,152.52,182077.0,146.895,147.2715,146.895,147.2329,182077.0
2023-11-17 14:00:00,152.53,152.53,152.27,152.3,204473.0,147.2425,147.2425,146.9915,147.0205,204473.0
2023-11-17 14:30:00,152.3,152.46,152.24,152.38,231071.0,147.0205,147.175,146.9626,147.0977,231071.0
2023-11-17 15:00:00,152.39,152.72,152.34,152.61,277888.0,147.1074,147.4259,147.0591,147.3198,277888.0
2023-11-17 15:30:00,152.61,152.86,152.37,152.84,785623.0,147.3198,147.5611,147.0881,147.5418,785623.0
2023-11-20 09:30:00,152.08,152.83,151.92,152.64,635182.0,146.8081,147.5321,146.6537,147.3487,635182.0
2023-11-20 10:00:00,152.64,152.9,152.27,152.87,299516.0,147.3487,147.5997,146.9915,147.5707,299516.0
2023-11-20 10:30:00,152.87,153.09,152.66,152.77,233635.0,147.5707,147.7831,147.368,147.4742,233635.0
2023-11-20 11:00:00,152.8,153.03,152.71,152.86,187509.0,147.5032,147.7252,147.4163,147.5611,187509.0
2023-11-20 11:30:00,152.86,153.04,152.67,153.0,208689.0,147.5611,147.7348,147.3777,147.6962,208689.0
2023-11-20 12:00:00,153.0,153.03,152.86,152.99,163924.0,147.6962,147.7252,147.5611,147.6866,163924.0
2023-11-20 12:30:00,152.99,153.03,152.75,152.86,122400.0,147.6866,147.7252,147.4549,147.5611,122400.0
2023-11-20 13:00:00,152.86,153.2,152.84,153.02,181735.0,147.5611,147.8893,147.5418,147.7155,181735.0
2023-11-20 13:30:00,153.03,153.22,153.03,153.21,160775.0,147.7252,147.9086,147.7252,147.899,160775.0
2023-11-20 14:00:00,153.2,153.48,153.19,153.45,162957.0,147.8893,148.1596,147.8796,148.1306,162957.0
2023-11-20 14:30:00,153.43,153.65,153.38,153.52,150867.0,148.1113,148.3237,148.0631,148.1982,150867.0
2023-11-20 15:00:00,153.52,153.75,153.52,153.72,174711.0,148.1982,148.4202,148.1982,148.3913,174711.0
2023-11-20 15:30:00,153.72,153.75,153.1,153.29,688623.0,148.3913,148.4202,147.7928,147.9762,688623.0
2023-11-21 09:30:00,153.2,153.49,152.57,152.87,536756.0,147.8893,148.1692,147.2811,147.5707,536756.0
2023-11-21 10:00:00,152.89,153.35,152.77,153.21,286865.0,147.59,148.0341,147.4742,147.899,286865.0
2023-11-21 10:30:00,153.22,153.48,152.9,153.41,498668.0,147.9086,148.1596,147.5997,148.092,498668.0
2023-11-21 11:00:00,153.41,153.63,153.21,153.21,289832.0,148.092,148.3044,147.899,147.899,289832.0
2023-11-21 11:30:00,153.21,153.39,153.1,153.12,219618.0,147.899,148.0727,147.7928,147.8121,219618.0
2023-11-21 12:00:00,153.12,153.21,152.92,153.01,222855.0,147.8121,147.899,147.619,147.7059,222855.0
2023-11-21 12:30:00,153.02,153.11,152.87,153.09,178466.0,147.7155,147.8024,147.5707,147.7831,178466.0
2023-11-21 13:00:00,153.09,153.1,152.81,152.89,219684.0,147.7831,147.7928,147.5128,147.59,219684.0
2023-11-21 13:30:00,152.89,153.2,152.85,153.11,190613.0,147.59,147.8893,147.5514,147.8024,190613.0
2023-11-21 14:00:00,153.09,153.18,152.85,152.92,178727.0,147.7831,147.87,147.5514,147.619,178727.0
2023-11-21 14:30:00,152.92,153.11,152.91,153.11,228003.0,147.619,147.8024,147.6094,147.8024,228003.0
2023-11-21 15:00:00,153.11,153.24,152.9,153.05,214562.0,147.8024,147.9279,147.5997,147.7445,214562.0
2023-11-21 15:30:00,153.04,153.2,152.89,152.96,705874.0,147.7348,147.8893,147.59,147.6576,705874.0
2023-11-22 09:30:00,153.41,153.64,152.9,153.41,412918.0,148.092,148.314,147.5997,148.092,412918.0
2023-11-22 10:00:00,153.39,153.88,153.22,153.77,317678.0,148.0727,148.5457,147.9086,148.4395,317678.0
2023-11-22 10:30:00,153.78,153.79,153.39,153.42,263214.0,148.4492,148.4588,148.0727,148.1017,263214.0
2023-11-22 11:00:00,153.42,153.67,153.41,153.49,176585.0,148.1017,148.343,148.092,148.1692,176585.0
2023-11-22 11:30:00,153.5,153.67,153.31,153.58,188689.0,148.1789,148.343,147.9955,148.2561,188689.0
2023-11-22 12:00:00,153.58,153.7,153.43,153.52,161817.0,148.2561,148.372,148.1113,148.1982,161817.0
2023-11-22 12:30:00,153.5,153.51,153.22,153.32,142350.0,148.1789,148.1886,147.9086,148.0051,142350.0
2023-11-22 13:00:00,153.34,153.42,153.08,153.15,113680.0,148.0244,148.1017,147.7735,147.841,113680.0
2023-11-22 13:30:00,153.17,153.22,153.0,153.1,122910.0,147.8603,147.9086,147.6962,147.7928,122910.0
2023-11-22 14:00:00,153.1,153.3,153.1,153.27,128883.0,147.7928,147.9858,147.7928,147.9569,128883.0
2023-11-22 14:30:00,153.28,153.32,153.01,153.21,159872.0,147.9665,148.0051,147.7059,147.899,159872.0
2023-11-22 15:00:00,153.2,153.43,153.15,153.41,186399.0,147.8893,148.1113,147.841,148.092,186399.0
2023-11-22 15:30:00,153.41,153.48,153.26,153.33,483785.0,148.092,148.1596,147.9472,148.0148,483785.0
2023-11-24 09:30:00,153.59,153.95,153.5,153.94,416728.0,148.2658,148.6133,148.1789,148.6036,416728.0
2023-11-24 10:00:00,153.93,154.31,153.78,154.19,356740.0,148.594,148.9608,148.4492,148.845,356740.0
2023-11-24 10:30:00,154.21,154.44,154.16,154.31,274296.0,148.8643,149.0863,148.816,148.9608,274296.0
2023-11-24 11:00:00,154.32,154.32,153.69,153.86,273117.0,148.9705,148.9705,148.3623,148.5264,273117.0
2023-11-24 11:30:00,153.85,153.91,153.32,153.43,205491.0,148.5168,148.5747,148.0051,148.1113,205491.0
2023-11-24 12:00:00,153.44,153.5,153.27,153.3,246611.0,148.121,148.1789,147.9569,147.9858,246611.0
2023-11-24 12:30:00,153.28,153.68,153.28,153.52,318098.0,147.9665,148.3527,147.9665,148.1982,318098.0
2023-11-27 09:30:00,153.43,153.53,152.74,153.22,540816.0,148.1113,148.2079,147.4452,147.9086,540816.0
2023-11-27 10:00:00,153.23,153.3,152.83,152.97,241469.0,147.9183,147.9858,147.5321,147.6673,241469.0
2023-11-27 10:30:00,152.97,153.14,152.82,152.83,241448.0,147.6673,147.8314,147.5225,147.5321,241448.0
2023-11-27 11:00:00,152.83,153.12,152.73,153.11,229541.0,147.5321,147.8121,147.4356,147.8024,229541.0
2023-11-27 11:30:00,153.11,153.17,152.78,152.82,224824.0,147.8024,147.8603,147.4839,147.5225,224824.0
2023-11-27 12:00:00,152.82,152.9,152.71,152.84,173334.0,147.5225,147.5997,147.4163,147.5418,173334.0
2023-11-27 12:30:00,152.83,152.92,152.78,152.81,159033.0,147.5321,147.619,147.4839,147.5128,159033.0
2023-11-27 13:00:00,152.81,152.89,152.71,152.78,117233.0,147.5128,147.59,147.4163,147.4839,117233.0
2023-11-27 13:30:00,152.78,153.11,152.74,153.08,193876.0,147.4839,147.8024,147.4452,147.7735,193876.0
2023-11-27 14:00:00,153.08,153.23,152.93,152.98,167063.0,147.7735,147.9183,147.6287,147.6769,167063.0
2023-11-27 14:30:00,152.99,153.07,152.83,153.04,136865.0,147.6866,147.7638,147.5321,147.7348,136865.0
2023-11-27 15:00:00,153.05,153.23,153.04,153.06,187024.0,147.7445,147.9183,147.7348,147.7542,187024.0
2023-11-27 15:30:00,153.06,153.3,153.03,153.18,581679.0,147.7542,147.9858,147.7252,147.87,581679.0
2023-11-28 09:30:00,153.22,153.55,152.72,153.08,360800.0,147.9086,148.2272,147.4259,147.7735,360800.0
2023-11-28 10:00:00,153.07,153.25,152.91,153.19,251584.0,147.7638,147.9376,147.6094,147.8796,251584.0
2023-11-28 10:30:00,153.19,153.87,153.09,153.76,469746.0,147.8796,148.5361,147.7831,148.4299,469746.0
2023-11-28 11:00:00,153.77,153.79,153.35,153.45,191414.0,148.4395,148.4588,148.0341,148.1306,191414.0
2023-11-28 11:30:00,153.44,153.83,153.43,153.7,200186.0,148.121,148.4975,148.1113,148.372,200186.0
2023-11-28 12:00:00,153.71,153.71,153.43,153.54,200629.0,148.3816,148.3816,148.1113,148.2175,200629.0
2023-11-28 12:30:00,153.55,153.55,153.17,153.29,209371.0,148.2272,148.2272,147.8603,147.9762,209371.0
2023-11-28 13:00:00,153.28,153.43,153.05,153.39,204866.0,147.9665,148.1113,147.7445,148.0727,204866.0
2023-11-28 13:30:00,153.39,153.59,153.27,153.31,188464.0,148.0727,148.2658,147.9569,147.9955,188464.0
2023-11-28 14:00:00,153.32,153.62,153.3,153.62,220206.0,148.0051,148.2947,147.9858,148.2947,220206.0
2023-11-28 14:30:00,153.61,153.69,153.45,153.64,219382.0,148.2851,148.3623,148.1306,148.314,219382.0
2023-11-28 15:00:00,153.64,153.73,153.51,153.71,292256.0,148.314,148.4009,148.1886,148.3816,292256.0
2023-11-28 15:30:00,153.7,153.87,153.47,153.5,636336.0,148.372,148.5361,148.1499,148.1789,636336.0
2023-11-29 09:30:00,154.17,154.87,154.0,154.77,811264.0,148.8257,149.5014,148.6616,149.4049,811264.0
2023-11-29 10:00:00,154.78,155.15,154.41,155.06,622836.0,149.4145,149.7717,149.0574,149.6848,622836.0
2023-11-29 10:30:00,155.06,155.45,155.02,155.14,431071.0,149.6848,150.0613,149.6462,149.7621,431071.0
2023-11-29 11:00:00,155.14,155.25,154.64,154.64,497748.0,149.7621,149.8682,149.2794,149.2794,497748.0
2023-11-29 11:30:00,154.65,154.72,154.41,154.64,238699.0,149.289,149.3566,149.0574,149.2794,238699.0
2023-11-29 12:00:00,154.64,154.75,154.52,154.62,227403.0,149.2794,149.3856,149.1635,149.2601,227403.0
2023-11-29 12:30:00,154.63,154.99,154.62,154.84,309395.0,149.2697,149.6173,149.2601,149.4725,309395.0
2023-11-29 13:00:00,154.84,155.04,154.8,154.93,395043.0,149.4725,149.6655,149.4338,149.5593,395043.0
2023-11-29 13:30:00,154.93,155.19,154.74,155.16,343023.0,149.5593,149.8103,149.3759,149.7814,343023.0
2023-11-29 14:00:00,155.16,155.63,155.16,155.22,470786.0,149.7814,150.2351,149.7814,149.8393,470786.0
2023-11-29 14:30:00,155.21,155.23,154.82,154.86,252771.0,149.8296,149.8489,149.4531,149.4918,252771.0
2023-11-29 15:00:00,154.87,154.91,154.35,154.35,244818.0,149.5014,149.54,148.9994,148.9994,244818.0
2023-11-29 15:30:00,154.36,154.48,154.16,154.38,786311.0,149.0091,149.1249,148.816,149.0284,786311.0
2023-11-30 09:30:00,154.85,155.28,154.38,155.22,563452.0,149.4821,149.8972,149.0284,149.8393,563452.0
2023-11-30 10:00:00,155.24,155.25,154.94,155.06,375097.0,149.8586,149.8682,149.569,149.6848,375097.0
2023-11-30 10:30:00,155.06,155.44,154.93,155.43,253488.0,149.6848,150.0517,149.5593,150.042,253488.0
2023-11-30 11:00:00,155.42,155.67,155.2,155.65,291469.0,150.0323,150.2737,149.82,150.2544,291469.0
2023-11-30 11:30:00,155.63,155.71,155.38,155.46,223837.0,150.2351,150.3123,149.9937,150.071,223837.0
2023-11-30 12:00:00,155.46,155.59,155.08,155.17,211096.0,150.071,150.1965,149.7041,149.791,211096.0
2023-11-30 12:30:00,155.17,155.34,155.15,155.24,144620.0,149.791,149.9551,149.7717,149.8586,144620.0
2023-11-30 13:00:00,155.22,155.52,155.2,155.34,141453.0,149.8393,150.1289,149.82,149.9551,141453.0
2023-11-30 13:30:00,155.35,155.52,155.27,155.39,187634.0,149.9648,150.1289,149.8875,150.0034,187634.0
2023-11-30 14:00:00,155.38,155.58,155.35,155.57,172611.0,149.9937,150.1868,149.9648,150.1771,172611.0
2023-11-30 14:30:00,155.58,155.79,155.48,155.78,191870.0,150.1868,150.3895,150.0903,150.3799,191870.0
2023-11-30 15:00:00,155.76,155.84,155.45,155.53,270128.0,150.3606,150.4378,150.0613,150.1385,270128.0
2023-11-30 15:30:00,155.52,156.13,155.44,156.01,1365342.0,150.1289,150.7177,150.0517,150.6019,1365342.0
2023-12-01 09:30:00,155.82,156.88,155.82,156.87,550202.0,150.4185,151.4417,150.4185,151.4321,550202.0
2023-12-01 10:00:00,156.91,157.1,156.56,156.86,382369.0,151.4707,151.6541,151.1328,151.4224,382369.0
2023-12-01 10:30:00,156.87,156.9,156.37,156.7,276639.0,151.4321,151.461,150.9494,151.268,276639.0
2023-12-01 11:00:00,156.7,157.17,156.32,157.17,308037.0,151.268,151.7217,150.9011,151.7217,308037.0
2023-12-01 11:30:00,157.18,157.62,156.9,157.55,308371.0,151.7313,152.1561,151.461,152.0885,308371.0
2023-12-01 12:00:00,157.55,157.8,157.48,157.72,368420.0,152.0885,152.3298,152.0209,152.2526,368420.0
2023-12-01 12:30:00,157.72,157.86,157.53,157.81,254442.0,152.2526,152.3878,152.0692,152.3395,254442.0
2023-12-01 13:00:00,157.8,157.85,157.52,157.54,302480.0,152.3298,152.3781,152.0595,152.0789,302480.0
2023-12-01 13:30:00,157.53,157.61,157.31,157.34,355052.0,152.0692,152.1464,151.8568,151.8858,355052.0
2023-12-01 14:00:00,157.34,157.53,157.06,157.18,581133.0,151.8858,152.0692,151.6155,151.7313,581133.0
2023-12-01 14:30:00,157.18,157.34,157.05,157.28,326642.0,151.7313,151.8858,151.6058,151.8279,326642.0
2023-12-01 15:00:00,157.27,157.39,156.96,157.12,235958.0,151.8182,151.9341,151.519,151.6734,235958.0
2023-12-01 15:30:00,157.11,157.15,156.77,156.84,1054826.0,151.6638,151.7024,151.3355,151.4031,1054826.0
2023-12-04 09:30:00,156.02,157.7,155.88,157.2,608423.0,150.6115,152.2333,150.4764,151.7506,608423.0
2023-12-04 10:00:00,157.18,157.41,156.99,157.09,346845.0,151.7313,151.9534,151.5479,151.6445,346845.0
2023-12-04 10:30:00,157.09,157.46,156.77,156.96,708206.0,151.6445,152.0016,151.3355,151.519,708206.0
2023-12-04 11:00:00,156.96,157.45,156.88,157.27,420224.0,151.519,151.992,151.4417,151.8182,420224.0
2023-12-04 11:30:00,157.25,157.28,156.94,157.15,283396.0,151.7989,151.8279,151.4997,151.7024,283396.0
2023-12-04 12:00:00,157.16,157.63,157.13,157.21,330100.0,151.712,152.1657,151.6831,151.7603,330100.0
2023-12-04 12:30:00,157.21,157.45,157.11,157.33,263499.0,151.7603,151.992,151.6638,151.8761,263499.0
2023-12-04 13:00:00,157.33,157.58,157.24,157.56,198606.0,151.8761,152.1175,151.7893,152.0982,198606.0
2023-12-04 13:30:00,157.56,157.86,157.56,157.69,337805.0,152.0982,152.3878,152.0982,152.2237,337805.0
2023-12-04 14:00:00,157.67,157.81,157.52,157.55,329166.0,152.2043,152.3395,152.0595,152.0885,329166.0
2023-12-04 14:30:00,157.56,157.68,157.45,157.59,321061.0,152.0982,152.214,151.992,152.1271,321061.0
2023-12-04 15:00:00,157.59,158.05,157.56,157.62,530973.0,152.1271,152.5712,152.0982,152.1561,530973.0
2023-12-04 15:30:00,157.62,158.05,157.49,157.98,866951.0,152.1561,152.5712,152.0306,152.5036,866951.0
2023-12-05 09:30:00,157.32,157.96,157.11,157.4,560540.0,151.8665,152.4843,151.6638,151.9437,560540.0
2023-12-05 10:00:00,157.45,157.84,156.97,157.51,444276.0,151.992,152.3685,151.5286,152.0499,444276.0
2023-12-05 10:30:00,157.52,157.56,157.02,157.47,330423.0,152.0595,152.0982,151.5769,152.0113,330423.0
2023-12-05 11:00:00,157.48,157.82,157.27,157.63,350392.0,152.0209,152.3491,151.8182,152.1657,350392.0
2023-12-05 11:30:00,157.64,157.64,157.31,157.59,274496.0,152.1754,152.1754,151.8568,152.1271,274496.0
2023-12-05 12:00:00,157.59,157.84,157.4,157.67,257864.0,152.1271,152.3685,151.9437,152.2043,257864.0
2023-12-05 12:30:00,157.67,157.97,157.44,157.88,314050.0,152.2043,152.4939,151.9823,152.4071,314050.0
2023-12-05 13:00:00,157.87,158.16,157.75,158.15,279940.0,152.3974,152.6774,152.2816,152.6677,279940.0
2023-12-05 13:30:00,158.16,158.39,158.13,158.25,258789.0,152.6774,152.8994,152.6484,152.7642,258789.0
2023-12-05 14:00:00,158.25,158.5,158.14,158.2,201417.0,152.7642,153.0056,152.6581,152.716,201417.0
2023-12-05 14:30:00,158.2,158.38,158.13,158.23,214737.0,152.716,152.8897,152.6484,152.7449,214737.0
2023-12-05 15:00:00,158.22,158.35,158.11,158.24,245794.0,152.7353,152.8608,152.6291,152.7546,245794.0
2023-12-05 15:30:00,158.25,158.36,157.66,157.99,852684.0,152.7642,152.8704,152.1947,152.5133,852684.0
2023-12-06 09:30:00,158.84,159.22,157.95,158.48,701862.0,153.3338,153.7006,152.4746,152.9863,701862.0
2023-12-06 10:00:00,158.49,158.58,158.14,158.22,431203.0,152.9959,153.0828,152.6581,152.7353,431203.0
2023-12-06 10:30:00,158.21,158.22,157.15,157.33,520645.0,152.7256,152.7353,151.7024,151.8761,520645.0
2023-12-06 11:00:00,157.33,157.54,157.05,157.51,491987.0,151.8761,152.0789,151.6058,152.0499,491987.0
2023-12-06 11:30:00,157.52,157.53,157.02,157.25,311360.0,152.0595,152.0692,151.5769,151.7989,311360.0
2023-12-06 12:00:00,157.25,157.28,156.84,157.2,287901.0,151.7989,151.8279,151.4031,151.7506,287901.0
2023-12-06 12:30:00,157.23,157.37,157.01,157.25,284596.0,151.7796,151.9147,151.5672,151.7989,284596.0
2023-12-06 13:00:00,157.25,157.51,157.17,157.31,327633.0,151.7989,152.0499,151.7217,151.8568,327633.0
2023-12-06 13:30:00,157.31,157.36,157.02,157.02,286694.0,151.8568,151.9051,151.5769,151.5769,286694.0
2023-12-06 14:00:00,157.01,157.17,156.79,156.87,280461.0,151.5672,151.7217,151.3549,151.4321,280461.0
2023-12-06 14:30:00,156.87,157.01,156.7,156.79,209619.0,151.4321,151.5672,151.268,151.3549,209619.0
2023-12-06 15:00:00,156.79,156.81,156.34,156.44,287070.0,151.3549,151.3742,150.9205,151.017,287070.0
2023-12-06 15:30:00,156.43,156.56,156.0,156.38,899868.0,151.0073,151.1328,150.5922,150.9591,899868.0
2023-12-07 09:30:00,156.69,156.96,156.15,156.82,498877.0,151.2583,151.519,150.737,151.3838,498877.0
2023-12-07 10:00:00,156.81,157.16,156.66,157.01,370492.0,151.3742,151.712,151.2294,151.5672,370492.0
2023-12-07 10:30:00,157.01,157.31,156.75,156.88,315400.0,151.5672,151.8568,151.3162,151.4417,315400.0
2023-12-07 11:00:00,156.87,157.23,156.5,156.52,271331.0,151.4321,151.7796,151.0749,151.0942,271331.0
2023-12-07 11:30:00,156.51,156.88,156.42,156.88,237357.0,151.0846,151.4417,150.9977,151.4417,237357.0
2023-12-07 12:00:00,156.87,156.91,156.31,156.46,298316.0,151.4321,151.4707,150.8915,151.0363,298316.0
2023-12-07 12:30:00,156.48,156.63,156.23,156.28,293337.0,151.0556,151.2004,150.8143,150.8625,293337.0
2023-12-07 13:00:00,156.29,156.84,156.28,156.72,234467.0,150.8722,151.4031,150.8625,151.2873,234467.0
2023-12-07 13:30:00,156.71,156.77,156.48,156.52,174945.0,151.2776,151.3355,151.0556,151.0942,174945.0
2023-12-07 14:00:00,156.52,156.86,156.49,156.75,158017.0,151.0942,151.4224,151.0653,151.3162,158017.0
2023-12-07 14:30:00,156.76,157.02,156.72,156.86,221682.0,151.3259,151.5769,151.2873,151.4224,221682.0
2023-12-07 15:00:00,156.87,156.98,156.75,156.81,342381.0,151.4321,151.5383,151.3162,151.3742,342381.0
2023-12-07 15:30:00,156.81,156.9,156.56,156.79,811049.0,151.3742,151.461,151.1328,151.3549,811049.0
2023-12-08 09:30:00,157.26,157.8,156.98,157.48,481411.0,151.8086,152.3298,151.5383,152.0209,481411.0
2023-12-08 10:00:00,157.52,158.15,157.5,157.98,344339.0,152.0595,152.6677,152.0402,152.5036,344339.0
2023-12-08 10:30:00,157.98,158.05,157.63,157.82,243150.0,152.5036,152.5712,152.1657,152.3491,243150.0
2023-12-08 11:00:00,157.81,157.97,157.45,157.55,273250.0,152.3395,152.4939,151.992,152.0885,273250.0
2023-12-08 11:30:00,157.54,157.64,157.37,157.52,225009.0,152.0789,152.1754,151.9147,152.0595,225009.0
2023-12-08 12:00:00,157.51,157.93,157.41,157.92,188252.0,152.0499,152.4553,151.9534,152.4457,188252.0
2023-12-08 12:30:00,157.94,158.19,157.85,158.1,209919.0,152.465,152.7063,152.3781,152.6194,209919.0
2023-12-08 13:00:00,158.11,158.2,158.02,158.1,166083.0,152.6291,152.716,152.5422,152.6194,166083.0
2023-12-08 13:30:00,158.11,158.14,157.91,157.93,193325.0,152.6291,152.6581,152.436,152.4553,193325.0
2023-12-08 14:00:00,157.94,158.32,157.93,158.28,203187.0,152.465,152.8318,152.4553,152.7932,203187.0
2023-12-08 14:30:00,158.29,158.42,158.15,158.33,168576.0,152.8029,152.9283,152.6677,152.8415,168576.0
2023-12-08 15:00:00,158.34,158.56,158.22,158.53,238558.0,152.8511,153.0635,152.7353,153.0345,238558.0
2023-12-08 15:30:00,158.53,158.78,158.41,158.51,672943.0,153.0345,153.2759,152.9187,153.0152,672943.0
2023-12-11 09:30:00,158.52,159.0,158.34,158.72,509352.0,153.0249,153.4882,152.8511,153.2179,509352.0
2023-12-11 10:00:00,158.73,158.94,158.23,158.28,339962.0,153.2276,153.4303,152.7449,152.7932,339962.0
2023-12-11 10:30:00,158.28,158.63,158.15,158.36,316948.0,152.7932,153.1311,152.6677,152.8704,316948.0
2023-12-11 11:00:00,158.36,158.52,158.25,158.51,224005.0,152.8704,153.0249,152.7642,153.0152,224005.0
2023-12-11 11:30:00,158.51,158.67,158.32,158.59,194411.0,153.0152,153.1697,152.8318,153.0925,194411.0
2023-12-11 12:00:00,158.58,158.8,158.52,158.74,152437.0,153.0828,153.2952,153.0249,153.2373,152437.0
2023-12-11 12:30:00,158.74,158.93,158.71,158.87,141786.0,153.2373,153.4207,153.2083,153.3628,141786.0
2023-12-11 13:00:00,158.86,159.12,158.78,159.01,183516.0,153.3531,153.6041,153.2759,153.4979,183516.0
2023-12-11 13:30:00,159.01,159.17,158.89,159.08,172014.0,153.4979,153.6524,153.3821,153.5655,172014.0
2023-12-11 14:00:00,159.07,159.13,158.93,159.08,155636.0,153.5558,153.6137,153.4207,153.5655,155636.0
2023-12-11 14:30:00,159.09,159.12,158.94,158.96,166161.0,153.5751,153.6041,153.4303,153.4496,166161.0
2023-12-11 15:00:00,158.96,159.24,158.92,159.13,385793.0,153.4496,153.7199,153.411,153.6137,385793.0
2023-12-11 15:30:00,159.13,159.3,159.0,159.1,879801.0,153.6137,153.7778,153.4882,153.5848,879801.0
2023-12-12 09:30:00,159.23,159.85,158.88,159.2,538021.0,153.7103,154.3088,153.3724,153.6813,538021.0
2023-12-12 10:00:00,159.24,160.05,159.22,159.96,490655.0,153.7199,154.5018,153.7006,154.415,490655.0
2023-12-12 10:30:00,159.95,160.12,159.8,159.96,289668.0,154.4053,154.5694,154.2605,154.415,289668.0
2023-12-12 11:00:00,159.96,160.08,159.83,159.96,231539.0,154.415,154.5308,154.2895,154.415,231539.0
2023-12-12 11:30:00,159.97,160.49,159.94,160.4,298188.0,154.4246,154.9266,154.3957,154.8397,298188.0
2023-12-12 12:00:00,160.39,160.48,160.19,160.46,196956.0,154.8301,154.9169,154.637,154.8976,196956.0
2023-12-12 12:30:00,160.47,160.58,160.27,160.27,202015.0,154.9073,155.0135,154.7142,154.7142,202015.0
2023-12-12 13:00:00,160.26,160.41,160.23,160.33,159781.0,154.7046,154.8494,154.6756,154.7721,159781.0
2023-12-12 13:30:00,160.33,160.36,159.9,159.93,195477.0,154.7721,154.8011,154.357,154.386,195477.0
2023-12-12 14:00:00,159.93,159.95,159.68,159.77,333348.0,154.386,154.4053,154.1447,154.2316,333348.0
2023-12-12 14:30:00,159.77,159.95,159.74,159.92,514741.0,154.2316,154.4053,154.2026,154.3764,514741.0
2023-12-12 15:00:00,159.92,160.38,159.91,160.38,347242.0,154.3764,154.8204,154.3667,154.8204,347242.0
2023-12-12 15:30:00,160.38,160.65,160.29,160.53,963432.0,154.8204,155.081,154.7335,154.9652,963432.0
2023-12-13 09:30:00,160.52,160.58,159.77,160.1,632908.0,154.9556,155.0135,154.2316,154.5501,632908.0
2023-12-13 10:00:00,160.11,160.22,159.77,160.21,302809.0,154.5598,154.666,154.2316,154.6563,302809.0
2023-12-13 10:30:00,160.21,160.32,160.02,160.06,233383.0,154.6563,154.7625,154.4729,154.5115,233383.0
2023-12-13 11:00:00,160.06,160.35,159.9,160.26,210956.0,154.5115,154.7914,154.357,154.7046,210956.0
2023-12-13 11:30:00,160.26,160.53,160.2,160.41,218515.0,154.7046,154.9652,154.6466,154.8494,218515.0
2023-12-13 12:00:00,160.41,160.51,160.24,160.33,171893.0,154.8494,154.9459,154.6853,154.7721,171893.0
2023-12-13 12:30:00,160.29,160.54,160.2,160.45,157166.0,154.7335,154.9749,154.6466,154.888,157166.0
2023-12-13 13:00:00,160.44,160.45,160.18,160.21,117894.0,154.8783,154.888,154.6273,154.6563,117894.0
2023-12-13 13:30:00,160.19,160.33,160.12,160.27,145695.0,154.637,154.7721,154.5694,154.7142,145695.0
2023-12-13 14:00:00,160.26,161.4,160.26,161.2,488908.0,154.7046,155.805,154.7046,155.612,488908.0
2023-12-13 14:30:00,161.2,161.99,161.02,161.92,615184.0,155.612,156.3746,155.4382,156.307,615184.0
2023-12-13 15:00:00,161.92,162.03,160.91,160.93,836919.0,156.307,156.4132,155.332,155.3513,836919.0
2023-12-13 15:30:00,160.92,161.1,160.62,161.08,1577816.0,155.3417,155.5154,155.0521,155.4961,1577816.0
2023-12-14 09:30:00,161.83,163.09,161.7,163.03,1285720.0,156.2201,157.4365,156.0946,157.3785,1285720.0
2023-12-14 10:00:00,163.04,163.39,162.36,162.7,803982.0,157.3882,157.7261,156.7318,157.06,803982.0
2023-12-14 10:30:00,162.69,163.09,162.64,162.92,445287.0,157.0503,157.4365,157.0021,157.2724,445287.0
2023-12-14 11:00:00,162.93,163.09,162.82,162.99,564432.0,157.282,157.4365,157.1758,157.3399,564432.0
2023-12-14 11:30:00,162.99,163.81,162.86,163.77,403605.0,157.3399,158.1315,157.2144,158.0929,403605.0
2023-12-14 12:00:00,163.78,164.61,163.72,164.6,621470.0,158.1025,158.9038,158.0446,158.8941,621470.0
2023-12-14 12:30:00,164.62,164.84,164.23,164.59,456229.0,158.9134,159.1258,158.5369,158.8845,456229.0
2023-12-14 13:00:00,164.61,164.62,164.16,164.22,365261.0,158.9038,158.9134,158.4694,158.5273,365261.0
2023-12-14 13:30:00,164.2,164.22,163.4,163.75,407037.0,158.508,158.5273,157.7357,158.0736,407037.0
2023-12-14 14:00:00,163.75,163.89,163.39,163.61,264232.0,158.0736,158.2087,157.7261,157.9384,264232.0
2023-12-14 14:30:00,163.63,164.05,163.42,163.92,324181.0,157.9577,158.3632,157.755,158.2377,324181.0
2023-12-14 15:00:00,163.93,164.25,163.79,163.81,505159.0,158.2473,158.5563,158.1122,158.1315,505159.0
2023-12-14 15:30:00,163.8,164.12,163.66,164.02,1430266.0,158.1219,158.4308,157.9867,158.3342,1430266.0
2023-12-15 09:30:00,163.08,164.58,162.39,163.64,3224480.0,157.4268,158.8748,156.7607,157.9674,3224480.0
2023-12-15 10:00:00,163.65,163.98,163.45,163.85,524853.0,157.9771,158.2956,157.784,158.1701,524853.0
2023-12-15 10:30:00,163.85,164.54,163.63,164.45,516445.0,158.1701,158.8362,157.9577,158.7493,516445.0
2023-12-15 11:00:00,164.45,165.09,164.18,164.96,640360.0,158.7493,159.3671,158.4887,159.2416,640360.0
2023-12-15 11:30:00,164.96,165.28,164.6,164.73,467803.0,159.2416,159.5505,158.8941,159.0196,467803.0
2023-12-15 12:00:00,164.73,165.24,164.62,165.17,283304.0,159.0196,159.5119,158.9134,159.4444,283304.0
2023-12-15 12:30:00,165.15,165.27,164.83,164.98,329694.0,159.4251,159.5409,159.1161,159.2609,329694.0
2023-12-15 13:00:00,164.98,165.08,164.77,164.87,280163.0,159.2609,159.3575,159.0582,159.1548,280163.0
2023-12-15 13:30:00,164.87,164.94,164.35,164.43,410246.0,159.1548,159.2223,158.6528,158.73,410246.0
2023-12-15 14:00:00,164.41,164.78,164.33,164.47,315168.0,158.7107,159.0679,158.6335,158.7686,315168.0
2023-12-15 14:30:00,164.47,164.96,164.45,164.78,358850.0,158.7686,159.2416,158.7493,159.0679,358850.0
2023-12-15 15:00:00,164.8,165.08,164.58,164.82,389355.0,159.0872,159.3575,158.8748,159.1065,389355.0
2023-12-15 15:30:00,164.83,165.23,164.38,164.88,1245762.0,159.1161,159.5023,158.6817,159.1644,1245762.0
2023-12-18 09:30:00,165.92,167.13,165.87,166.62,968843.0,160.1684,161.3364,160.1201,160.8441,968843.0
2023-12-18 10:00:00,166.62,166.69,166.07,166.32,364868.0,160.8441,160.9117,160.3132,160.5545,364868.0
2023-12-18 10:30:00,166.32,166.77,165.66,166.09,434718.0,160.5545,160.9889,159.9174,160.3325,434718.0
2023-12-18 11:00:00,166.06,166.66,166.06,166.47,257558.0,160.3035,160.8827,160.3035,160.6993,257558.0
2023-12-18 11:30:00,166.46,166.59,166.37,166.5,209796.0,160.6896,160.8151,160.6028,160.7283,209796.0
2023-12-18 12:00:00,166.5,166.53,166.11,166.18,209132.0,160.7283,160.7572,160.3518,160.4193,209132.0
2023-12-18 12:30:00,166.2,166.22,165.72,165.81,232411.0,160.4387,160.458,159.9753,160.0622,232411.0
2023-12-18 13:00:00,165.81,165.87,165.65,165.73,220297.0,160.0622,160.1201,159.9077,159.9849,220297.0
2023-12-18 13:30:00,165.74,165.91,165.63,165.91,179601.0,159.9946,160.1587,159.8884,160.1587,179601.0
2023-12-18 14:00:00,165.91,166.19,165.84,165.96,242257.0,160.1587,160.429,160.0911,160.207,242257.0
2023-12-18 14:30:00,165.97,166.11,165.91,166.03,353439.0,160.2166,160.3518,160.1587,160.2745,353439.0
2023-12-18 15:00:00,166.03,166.25,165.94,166.19,214857.0,160.2745,160.4869,160.1877,160.429,214857.0
2023-12-18 15:30:00,166.19,166.39,166.05,166.21,725798.0,160.429,160.6221,160.2939,160.4483,725798.0
2023-12-19 09:30:00,166.0,166.73,165.55,166.59,784136.0,160.2456,160.9503,159.8112,160.8151,784136.0
2023-12-19 10:00:00,166.61,166.96,166.2,166.72,355647.0,160.8344,161.1723,160.4387,160.9406,355647.0
2023-12-19 10:30:00,166.72,166.98,166.63,166.92,352852.0,160.9406,161.1916,160.8537,161.1337,352852.0
2023-12-19 11:00:00,166.93,167.1,166.79,167.06,227474.0,161.1433,161.3075,161.0082,161.2688,227474.0
2023-12-19 11:30:00,167.08,167.5,167.07,167.28,277114.0,161.2881,161.6936,161.2785,161.4812,277114.0
2023-12-19 12:00:00,167.31,167.35,167.16,167.23,187072.0,161.5102,161.5488,161.3654,161.4329,187072.0
2023-12-19 12:30:00,167.22,167.63,167.2,167.56,197427.0,161.4233,161.8191,161.404,161.7515,197427.0
2023-12-19 13:00:00,167.56,167.72,167.46,167.68,185706.0,161.7515,161.906,161.655,161.8674,185706.0
2023-12-19 13:30:00,167.68,167.92,167.53,167.7,277361.0,161.8674,162.099,161.7225,161.8867,277361.0
2023-12-19 14:00:00,167.71,167.95,167.62,167.94,195559.0,161.8963,162.128,161.8094,162.1183,195559.0
2023-12-19 14:30:00,167.95,167.95,167.74,167.91,202288.0,162.128,162.128,161.9253,162.0894,202288.0
2023-12-19 15:00:00,167.93,168.05,167.85,168.05,408627.0,162.1087,162.2245,162.0315,162.2245,408627.0
2023-12-19 15:30:00,168.06,168.47,167.81,168.45,765214.0,162.2342,162.63,161.9928,162.6107,765214.0
2023-12-20 09:30:00,167.99,169.01,167.97,168.16,896940.0,162.1666,163.1512,162.1473,162.3307,896940.0
2023-12-20 10:00:00,168.16,168.46,167.94,168.09,418765.0,162.3307,162.6203,162.1183,162.2631,418765.0
2023-12-20 10:30:00,168.09,168.81,168.08,168.64,365625.0,162.2631,162.9582,162.2535,162.7941,365625.0
2023-12-20 11:00:00,168.64,169.04,168.57,168.96,266080.0,162.7941,163.1802,162.7265,163.103,266080.0
2023-12-20 11:30:00,168.97,169.14,168.86,169.09,240694.0,163.1126,163.2767,163.0064,163.2285,240694.0
2023-12-20 12:00:00,169.08,169.41,169.06,169.29,226108.0,163.2188,163.5374,163.1995,163.4215,226108.0
2023-12-20 12:30:00,169.3,169.41,169.06,169.09,239854.0,163.4312,163.5374,163.1995,163.2285,239854.0
2023-12-20 13:00:00,169.09,169.11,168.7,168.79,199627.0,163.2285,163.2478,162.852,162.9389,199627.0
2023-12-20 13:30:00,168.79,168.9,168.36,168.42,289239.0,162.9389,163.0451,162.5238,162.5817,289239.0
2023-12-20 14:00:00,168.4,168.44,168.13,168.22,248231.0,162.5624,162.601,162.3018,162.3886,248231.0
2023-12-20 14:30:00,168.22,168.3,167.04,167.11,401197.0,162.3886,162.4659,161.2495,161.3171,401197.0
2023-12-20 15:00:00,167.1,167.24,166.45,166.88,501578.0,161.3075,161.4426,160.68,161.0951,501578.0
2023-12-20 15:30:00,166.89,167.14,166.45,166.56,842453.0,161.1047,161.3461,160.68,160.7862,842453.0
2023-12-21 09:30:00,166.84,168.09,166.81,167.35,650096.0,161.0565,162.2631,161.0275,161.5488,650096.0
2023-12-21 10:00:00,167.37,167.49,166.85,167.03,457050.0,161.5681,161.6839,161.0661,161.2399,457050.0
2023-12-21 10:30:00,167.12,167.23,166.83,166.95,208910.0,161.3268,161.4329,161.0468,161.1627,208910.0
2023-12-21 11:00:00,166.99,167.11,166.75,166.93,243769.0,161.2013,161.3171,160.9696,161.1433,243769.0
2023-12-21 11:30:00,166.93,166.97,166.66,166.69,174512.0,161.1433,161.182,160.8827,160.9117,174512.0
2023-12-21 12:00:00,166.66,166.7,166.22,166.31,208535.0,160.8827,160.9213,160.458,160.5448,208535.0
2023-12-21 12:30:00,166.31,166.55,166.1,166.13,221331.0,160.5448,160.7765,160.3421,160.3711,221331.0
2023-12-21 13:00:00,166.12,166.14,165.67,165.99,323974.0,160.3614,160.3807,159.927,160.2359,323974.0
2023-12-21 13:30:00,165.99,166.27,165.94,166.17,246586.0,160.2359,160.5062,160.1877,160.4097,246586.0
2023-12-21 14:00:00,166.16,166.55,166.11,166.54,241962.0,160.4,160.7765,160.3518,160.7669,241962.0
2023-12-21 14:30:00,166.54,166.64,166.32,166.39,192237.0,160.7669,160.8634,160.5545,160.6221,192237.0
2023-12-21 15:00:00,166.41,166.81,166.29,166.81,287932.0,160.6414,161.0275,160.5255,161.0275,287932.0
2023-12-21 15:30:00,166.81,167.58,166.7,167.5,778904.0,161.0275,161.7708,160.9213,161.6936,778904.0
2023-12-22 09:30:00,167.5,168.09,167.4,167.99,465111.0,161.6936,162.2631,161.5971,162.1666,465111.0
2023-12-22 10:00:00,167.99,168.19,167.72,168.1,261059.0,162.1666,162.3597,161.906,162.2728,261059.0
2023-12-22 10:30:00,168.11,168.19,167.6,167.61,250064.0,162.2824,162.3597,161.7901,161.7998,250064.0
2023-12-22 11:00:00,167.58,167.75,167.42,167.63,195029.0,161.7708,161.9349,161.6164,161.8191,195029.0
2023-12-22 11:30:00,167.65,167.82,167.36,167.77,217651.0,161.8384,162.0025,161.5584,161.9542,217651.0
2023-12-22 12:00:00,167.76,167.98,167.65,167.91,161636.0,161.9446,162.157,161.8384,162.0894,161636.0
2023-12-22 12:30:00,167.9,168.23,167.8,168.06,189826.0,162.0797,162.3983,161.9832,162.2342,189826.0
2023-12-22 13:00:00,168.05,168.13,167.97,168.05,108766.0,162.2245,162.3018,162.1473,162.2245,108766.0
2023-12-22 13:30:00,168.04,168.05,167.79,167.82,141796.0,162.2149,162.2245,161.9735,162.0025,141796.0
2023-12-22 14:00:00,167.82,167.85,167.26,167.31,175881.0,162.0025,162.0315,161.4619,161.5102,175881.0
2023-12-22 14:30:00,167.32,167.78,167.23,167.64,232002.0,161.5198,161.9639,161.4329,161.8287,232002.0
2023-12-22 15:00:00,167.66,167.72,167.45,167.64,214356.0,161.848,161.906,161.6453,161.8287,214356.0
2023-12-22 15:30:00,167.64,167.68,167.32,167.42,606514.0,161.8287,161.8674,161.5198,161.6164,606514.0
2023-12-26 09:30:00,167.46,167.98,167.18,167.89,259023.0,161.655,162.157,161.3847,162.0701,259023.0
2023-12-26 10:00:00,167.88,168.23,167.82,168.15,184540.0,162.0604,162.3983,162.0025,162.3211,184540.0
2023-12-26 10:30:00,168.14,168.46,168.11,168.31,204535.0,162.3114,162.6203,162.2824,162.4755,204535.0
2023-12-26 11:00:00,168.31,168.58,168.31,168.46,164400.0,162.4755,162.7362,162.4755,162.6203,164400.0
2023-12-26 11:30:00,168.47,168.6,168.43,168.55,117941.0,162.63,162.7555,162.5914,162.7072,117941.0
2023-12-26 12:00:00,168.57,168.67,168.51,168.62,92223.0,162.7265,162.823,162.6686,162.7748,92223.0
2023-12-26 12:30:00,168.62,168.66,168.5,168.52,111794.0,162.7748,162.8134,162.6589,162.6782,111794.0
2023-12-26 13:00:00,168.53,168.75,168.52,168.61,106776.0,162.6879,162.9003,162.6782,162.7651,106776.0
2023-12-26 13:30:00,168.61,168.74,168.59,168.62,144169.0,162.7651,162.8906,162.7458,162.7748,144169.0
2023-12-26 14:00:00,168.63,168.77,168.61,168.71,139649.0,162.7844,162.9196,162.7651,162.8616,139649.0
2023-12-26 14:30:00,168.71,168.73,168.47,168.54,197735.0,162.8616,162.881,162.63,162.6975,197735.0
2023-12-26 15:00:00,168.54,168.74,168.43,168.59,199959.0,162.6975,162.8906,162.5914,162.7458,199959.0
2023-12-26 15:30:00,168.6,168.72,168.22,168.41,475327.0,162.7555,162.8713,162.3886,162.572,475327.0
2023-12-27 09:30:00,167.84,168.75,167.58,168.41,346325.0,162.0218,162.9003,161.7708,162.572,346325.0
2023-12-27 10:00:00,168.43,168.68,168.43,168.66,247152.0,162.5914,162.8327,162.5914,162.8134,247152.0
2023-12-27 10:30:00,168.65,168.82,168.48,168.68,202572.0,162.8037,162.9678,162.6396,162.8327,202572.0
2023-12-27 11:00:00,168.67,168.8,168.59,168.72,162118.0,162.823,162.9485,162.7458,162.8713,162118.0
2023-12-27 11:30:00,168.72,168.83,168.63,168.71,123382.0,162.8713,162.9775,162.7844,162.8616,123382.0
2023-12-27 12:00:00,168.69,168.92,168.63,168.84,135431.0,162.8423,163.0644,162.7844,162.9871,135431.0
2023-12-27 12:30:00,168.85,169.05,168.84,168.94,174040.0,162.9968,163.1899,162.9871,163.0837,174040.0
2023-12-27 13:00:00,168.94,169.31,168.94,169.04,238203.0,163.0837,163.4408,163.0837,163.1802,238203.0
2023-12-27 13:30:00,169.04,169.18,169.0,169.0,147637.0,163.1802,163.3154,163.1416,163.1416,147637.0
2023-12-27 14:00:00,169.0,169.18,168.79,169.11,266517.0,163.1416,163.3154,162.9389,163.2478,266517.0
2023-12-27 14:30:00,169.11,169.12,168.88,169.07,160277.0,163.2478,163.2574,163.0258,163.2092,160277.0
2023-12-27 15:00:00,169.07,169.19,168.98,169.09,156319.0,163.2092,163.325,163.1223,163.2285,156319.0
2023-12-27 15:30:00,169.09,169.47,168.94,169.45,579946.0,163.2285,163.5953,163.0837,163.576,579946.0
2023-12-28 09:30:00,169.35,169.91,168.99,169.72,380184.0,163.4795,164.02,163.1319,163.8366,380184.0
2023-12-28 10:00:00,169.73,169.83,169.62,169.74,211240.0,163.8463,163.9428,163.7401,163.8559,211240.0
2023-12-28 10:30:00,169.75,170.22,169.71,170.05,361225.0,163.8656,164.3193,163.827,164.1552,361225.0
2023-12-28 11:00:00,170.05,170.5,170.03,170.35,323350.0,164.1552,164.5896,164.1359,164.4448,323350.0
2023-12-28 11:30:00,170.35,170.45,170.26,170.33,175749.0,164.4448,164.5413,164.3579,164.4255,175749.0
2023-12-28 12:00:00,170.31,170.52,170.24,170.39,244525.0,164.4062,164.6089,164.3386,164.4834,244525.0
2023-12-28 12:30:00,170.38,170.66,170.33,170.57,199569.0,164.4738,164.744,164.4255,164.6572,199569.0
2023-12-28 13:00:00,170.56,170.62,170.37,170.43,196371.0,164.6475,164.7054,164.4641,164.522,196371.0
2023-12-28 13:30:00,170.43,170.57,170.25,170.42,235086.0,164.522,164.6572,164.3483,164.5124,235086.0
2023-12-28 14:00:00,170.43,170.5,170.35,170.39,154068.0,164.522,164.5896,164.4448,164.4834,154068.0
2023-12-28 14:30:00,170.39,170.54,170.35,170.42,158004.0,164.4834,164.6282,164.4448,164.5124,158004.0
2023-12-28 15:00:00,170.43,170.44,170.18,170.37,243993.0,164.522,164.5317,164.2807,164.4641,243993.0
2023-12-28 15:30:00,170.38,170.57,170.07,170.3,824688.0,164.4738,164.6572,164.1745,164.3965,824688.0
2023-12-29 09:30:00,170.0,170.39,169.86,170.38,390268.0,164.1069,164.4834,163.9718,164.4738,390268.0
2023-12-29 10:00:00,170.37,170.62,170.27,170.61,197112.0,164.4641,164.7054,164.3676,164.6958,197112.0
2023-12-29 10:30:00,170.62,170.69,170.29,170.34,228435.0,164.7054,164.773,164.3869,164.4351,228435.0
2023-12-29 11:00:00,170.37,170.53,169.98,170.0,248252.0,164.4641,164.6186,164.0876,164.1069,248252.0
2023-12-29 11:30:00,169.99,170.15,169.89,169.98,168212.0,164.0973,164.2517,164.0007,164.0876,168212.0
2023-12-29 12:00:00,169.97,170.1,169.63,169.69,239657.0,164.078,164.2035,163.7498,163.8077,239657.0
2023-12-29 12:30:00,169.7,169.96,169.67,169.89,149720.0,163.8173,164.0683,163.7884,164.0007,149720.0
2023-12-29 13:00:00,169.88,170.07,169.8,169.92,144918.0,163.9911,164.1745,163.9139,164.0297,144918.0
2023-12-29 13:30:00,169.93,170.15,169.93,170.07,137433.0,164.0394,164.2517,164.0394,164.1745,137433.0
2023-12-29 14:00:00,170.08,170.26,170.04,170.14,172000.0,164.1842,164.3579,164.1455,164.2421,172000.0
2023-12-29 14:30:00,170.13,170.43,170.13,170.31,156426.0,164.2324,164.522,164.2324,164.4062,156426.0
2023-12-29 15:00:00,170.3,170.47,170.26,170.41,178370.0,164.3965,164.5606,164.3579,164.5027,178370.0
2023-12-29 15:30:00,170.42,170.45,170.02,170.23,863191.0,164.5124,164.5413,164.1262,164.329,863191.0
2024-01-02 09:30:00,169.09,170.22,168.91,170.1,880768.0,163.2285,164.3193,163.0547,164.2035,880768.0
2024-01-02 10:00:00,170.08,170.43,170.01,170.13,466074.0,164.1842,164.522,164.1166,164.2324,466074.0
2024-01-02 10:30:00,170.14,170.82,170.09,170.67,319906.0,164.2421,164.8985,164.1938,164.7537,319906.0
2024-01-02 11:00:00,170.64,170.94,170.6,170.66,298255.0,164.7247,165.0143,164.6861,164.744,298255.0
2024-01-02 11:30:00,170.65,171.01,170.62,170.96,312326.0,164.7344,165.0819,164.7054,165.0336,312326.0
2024-01-02 12:00:00,170.95,171.39,170.9,171.28,235036.0,165.024,165.4487,164.9757,165.3426,235036.0
2024-01-02 12:30:00,171.28,171.67,171.27,171.64,267841.0,165.3426,165.719,165.3329,165.6901,267841.0
2024-01-02 13:00:00,171.63,171.83,171.51,171.77,302218.0,165.6804,165.8735,165.5646,165.8156,302218.0
2024-01-02 13:30:00,171.76,171.9,171.68,171.72,255896.0,165.8059,165.9411,165.7287,165.7673,255896.0
2024-01-02 14:00:00,171.74,171.77,171.36,171.43,334905.0,165.7866,165.8156,165.4198,165.4874,334905.0
2024-01-02 14:30:00,171.43,171.66,171.27,171.42,429260.0,165.4874,165.7094,165.3329,165.4777,429260.0
2024-01-02 15:00:00,171.41,171.74,171.34,171.66,357671.0,165.468,165.7866,165.4005,165.7094,357671.0
2024-01-02 15:30:00,171.66,172.17,171.44,172.12,1254903.0,165.7094,166.2017,165.497,166.1534,1254903.0
2024-01-03 09:30:00,171.72,171.9,170.37,170.47,911010.0,165.7673,165.9411,164.4641,164.5606,911010.0
2024-01-03 10:00:00,170.49,170.91,170.39,170.75,456438.0,164.5799,164.9854,164.4834,164.8309,456438.0
2024-01-03 10:30:00,170.75,171.0,170.42,170.6,452608.0,164.8309,165.0723,164.5124,164.6861,452608.0
2024-01-03 11:00:00,170.61,171.46,170.61,171.39,336196.0,164.6958,165.5163,164.6958,165.4487,336196.0
2024-01-03 11:30:00,171.38,171.62,171.3,171.33,274173.0,165.4391,165.6708,165.3619,165.3908,274173.0
2024-01-03 12:00:00,171.34,171.44,171.07,171.22,303769.0,165.4005,165.497,165.1398,165.2846,303769.0
2024-01-03 12:30:00,171.22,171.63,171.19,171.58,216680.0,165.2846,165.6804,165.2557,165.6322,216680.0
2024-01-03 13:00:00,171.59,171.8,171.52,171.71,212670.0,165.6418,165.8445,165.5742,165.7576,212670.0
2024-01-03 13:30:00,171.71,171.8,171.52,171.7,174784.0,165.7576,165.8445,165.5742,165.748,174784.0
2024-01-03 14:00:00,171.68,171.87,171.29,171.86,372974.0,165.7287,165.9121,165.3522,165.9024,372974.0
2024-01-03 14:30:00,171.86,172.04,171.63,171.75,268412.0,165.9024,166.0762,165.6804,165.7963,268412.0
2024-01-03 15:00:00,171.73,171.86,171.52,171.71,450407.0,165.777,165.9024,165.5742,165.7576,450407.0
2024-01-03 15:30:00,171.71,171.85,171.2,171.34,773839.0,165.7576,165.8928,165.2653,165.4005,773839.0
2024-01-04 09:30:00,170.64,172.57,170.54,172.53,860059.0,165.7338,167.6083,165.6367,167.5694,860059.0
2024-01-04 10:00:00,172.53,172.8,172.38,172.48,489487.0,167.5694,167.8317,167.4238,167.5209,489487.0
2024-01-04 10:30:00,172.46,172.96,172.41,172.88,444559.0,167.5015,167.9871,167.4529,167.9094,444559.0
2024-01-04 11:00:00,172.87,173.29,172.87,173.05,594765.0,167.8997,168.3076,167.8997,168.0745,594765.0
2024-01-04 11:30:00,173.08,173.35,172.92,173.02,454797.0,168.1036,168.3659,167.9482,168.0454,454797.0
2024-01-04 12:00:00,173.02,173.09,172.65,172.69,397999.0,168.0454,168.1133,167.686,167.7248,397999.0
2024-01-04 12:30:00,172.69,172.7,172.18,172.34,340416.0,167.7248,167.7346,167.2295,167.3849,340416.0
2024-01-04 13:00:00,172.34,172.45,172.2,172.4,205279.0,167.3849,167.4917,167.2489,167.4432,205279.0
2024-01-04 13:30:00,172.4,172.48,172.2,172.35,211378.0,167.4432,167.5209,167.2489,167.3946,211378.0
2024-01-04 14:00:00,172.36,172.48,172.11,172.13,247768.0,167.4043,167.5209,167.1615,167.1809,247768.0
2024-01-04 14:30:00,172.11,172.12,171.79,172.01,297804.0,167.1615,167.1712,166.8507,167.0644,297804.0
2024-01-04 15:00:00,172.02,172.06,171.66,171.74,515805.0,167.0741,167.113,166.7245,166.8022,515805.0
2024-01-04 15:30:00,171.73,171.91,171.34,171.44,1131318.0,166.7925,166.9673,166.4137,166.5108,1131318.0
2024-01-05 09:30:00,171.47,172.79,171.47,172.75,716228.0,166.5399,167.822,166.5399,167.7831,716228.0
2024-01-05 10:00:00,172.76,173.38,172.5,172.63,828761.0,167.7928,168.395,167.5403,167.6666,828761.0
2024-01-05 10:30:00,172.63,173.38,172.44,173.3,593945.0,167.6666,168.395,167.482,168.3173,593945.0
2024-01-05 11:00:00,173.33,173.35,172.88,173.03,351870.0,168.3464,168.3659,167.9094,168.0551,351870.0
2024-01-05 11:30:00,173.03,173.1,172.68,172.72,294341.0,168.0551,168.1231,167.7151,167.754,294341.0
2024-01-05 12:00:00,172.71,172.76,172.13,172.15,418656.0,167.7443,167.7928,167.1809,167.2004,418656.0
2024-01-05 12:30:00,172.15,172.4,172.02,172.29,222882.0,167.2004,167.4432,167.0741,167.3363,222882.0
2024-01-05 13:00:00,172.28,172.45,171.91,172.43,276507.0,167.3266,167.4917,166.9673,167.4723,276507.0
2024-01-05 13:30:00,172.42,172.75,172.26,172.28,395991.0,167.4626,167.7831,167.3072,167.3266,395991.0
2024-01-05 14:00:00,172.28,172.61,172.28,172.52,303957.0,167.3266,167.6471,167.3266,167.5597,303957.0
2024-01-05 14:30:00,172.51,172.65,172.1,172.18,225047.0,167.55,167.686,167.1518,167.2295,225047.0
2024-01-05 15:00:00,172.19,172.29,172.02,172.22,318719.0,167.2392,167.3363,167.0741,167.2684,318719.0
2024-01-05 15:30:00,172.2,172.4,171.95,172.27,866674.0,167.2489,167.4432,167.0061,167.3169,866674.0
2024-01-08 09:30:00,172.02,172.36,169.71,169.79,988750.0,167.0741,167.4043,164.8305,164.9082,988750.0
2024-01-08 10:00:00,169.8,170.06,169.48,169.96,594943.0,164.9179,165.1705,164.6071,165.0733,594943.0
2024-01-08 10:30:00,169.97,170.32,169.84,170.17,394709.0,165.0831,165.423,164.9568,165.2773,394709.0
2024-01-08 11:00:00,170.19,170.36,169.95,170.2,297424.0,165.2967,165.4618,165.0636,165.3064,297424.0
2024-01-08 11:30:00,170.2,170.24,169.68,169.75,349146.0,165.3064,165.3453,164.8014,164.8694,349146.0
2024-01-08 12:00:00,169.75,169.95,169.69,169.72,297212.0,164.8694,165.0636,164.8111,164.8402,297212.0
2024-01-08 12:30:00,169.74,170.0,169.67,169.79,262534.0,164.8597,165.1122,164.7917,164.9082,262534.0
2024-01-08 13:00:00,169.8,169.92,169.66,169.68,169952.0,164.9179,165.0345,164.782,164.8014,169952.0
2024-01-08 13:30:00,169.68,170.17,169.68,170.13,263041.0,164.8014,165.2773,164.8014,165.2385,263041.0
2024-01-08 14:00:00,170.13,170.78,170.12,170.62,271623.0,165.2385,165.8698,165.2287,165.7144,271623.0
2024-01-08 14:30:00,170.64,171.05,170.63,171.0,244351.0,165.7338,166.132,165.7241,166.0834,244351.0
2024-01-08 15:00:00,171.01,171.44,170.96,171.36,360476.0,166.0932,166.5108,166.0446,166.4331,360476.0
2024-01-08 15:30:00,171.36,172.02,171.3,172.0,890527.0,166.4331,167.0741,166.3748,167.0547,890527.0
2024-01-09 09:30:00,171.62,171.79,170.61,170.73,760391.0,166.6856,166.8507,165.7047,165.8212,760391.0
2024-01-09 10:00:00,170.76,170.92,170.54,170.79,415839.0,165.8503,166.0057,165.6367,165.8795,415839.0
2024-01-09 10:30:00,170.78,170.91,170.63,170.78,338624.0,165.8698,165.996,165.7241,165.8698,338624.0
2024-01-09 11:00:00,170.77,171.08,170.76,170.98,285473.0,165.8601,166.1611,165.8503,166.064,285473.0
2024-01-09 11:30:00,170.98,171.15,170.96,171.15,257372.0,166.064,166.2291,166.0446,166.2291,257372.0
2024-01-09 12:00:00,171.14,171.19,170.98,171.05,307414.0,166.2194,166.268,166.064,166.132,307414.0
2024-01-09 12:30:00,171.05,171.07,170.7,170.72,243761.0,166.132,166.1514,165.7921,165.8115,243761.0
2024-01-09 13:00:00,170.72,170.83,170.29,170.41,477326.0,165.8115,165.9183,165.3939,165.5104,477326.0
2024-01-09 13:30:00,170.4,170.82,170.09,170.62,346804.0,165.5007,165.9086,165.1996,165.7144,346804.0
2024-01-09 14:00:00,170.61,170.71,170.25,170.25,311206.0,165.7047,165.8018,165.355,165.355,311206.0
2024-01-09 14:30:00,170.27,170.46,170.2,170.38,404735.0,165.3744,165.559,165.3064,165.4813,404735.0
2024-01-09 15:00:00,170.38,170.59,170.19,170.52,405437.0,165.4813,165.6852,165.2967,165.6172,405437.0
2024-01-09 15:30:00,170.51,170.78,170.33,170.65,810530.0,165.6075,165.8698,165.4327,165.7435,810530.0
2024-01-10 09:30:00,170.0,170.25,168.95,169.83,799123.0,165.1122,165.355,164.0924,164.9471,799123.0
2024-01-10 10:00:00,169.84,169.93,168.99,169.53,516364.0,164.9568,165.0442,164.1312,164.6557,516364.0
2024-01-10 10:30:00,169.53,169.67,169.22,169.3,314392.0,164.6557,164.7917,164.3546,164.4323,314392.0
2024-01-10 11:00:00,169.33,169.79,169.3,169.78,380935.0,164.4615,164.9082,164.4323,164.8985,380935.0
2024-01-10 11:30:00,169.78,169.86,169.39,169.55,256612.0,164.8985,164.9762,164.5197,164.6751,256612.0
2024-01-10 12:00:00,169.55,169.55,169.17,169.48,283460.0,164.6751,164.6751,164.3061,164.6071,283460.0
2024-01-10 12:30:00,169.48,169.75,169.4,169.58,233194.0,164.6071,164.8694,164.5294,164.7043,233194.0
2024-01-10 13:00:00,169.6,169.94,169.56,169.66,219029.0,164.7237,165.0539,164.6848,164.782,219029.0
2024-01-10 13:30:00,169.67,170.15,169.63,170.11,250705.0,164.7917,165.2579,164.7528,165.219,250705.0
2024-01-10 14:00:00,170.12,170.56,170.0,170.49,273302.0,165.2287,165.6561,165.1122,165.5881,273302.0
2024-01-10 14:30:00,170.49,170.95,170.45,170.94,298176.0,165.5881,166.0349,165.5493,166.0252,298176.0
2024-01-10 15:00:00,170.94,171.08,170.73,170.83,434996.0,166.0252,166.1611,165.8212,165.9183,434996.0
2024-01-10 15:30:00,170.84,171.06,170.59,170.99,820211.0,165.928,166.1417,165.6852,166.0737,820211.0
2024-01-11 09:30:00,170.33,170.35,169.28,169.34,944782.0,165.4327,165.4521,164.4129,164.4712,944782.0
2024-01-11 10:00:00,169.34,169.57,168.64,169.1,616218.0,164.4712,164.6946,163.7913,164.2381,616218.0
2024-01-11 10:30:00,169.09,169.36,168.88,168.97,514137.0,164.2284,164.4906,164.0244,164.1118,514137.0
2024-01-11 11:00:00,168.97,169.17,168.72,168.99,456801.0,164.1118,164.3061,163.869,164.1312,456801.0
2024-01-11 11:30:00,168.98,169.31,168.9,168.91,416926.0,164.1215,164.442,164.0438,164.0535,416926.0
2024-01-11 12:00:00,168.9,169.12,168.84,168.96,325607.0,164.0438,164.2575,163.9855,164.1021,325607.0
2024-01-11 12:30:00,168.97,169.32,168.94,169.13,344620.0,164.1118,164.4517,164.0827,164.2672,344620.0
2024-01-11 13:00:00,169.13,169.68,169.13,169.36,434524.0,164.2672,164.8014,164.2672,164.4906,434524.0
2024-01-11 13:30:00,169.38,169.72,169.33,169.72,337267.0,164.51,164.8402,164.4615,164.8402,337267.0
2024-01-11 14:00:00,169.73,170.03,169.69,169.97,343079.0,164.85,165.1413,164.8111,165.0831,343079.0
2024-01-11 14:30:00,169.99,170.29,169.89,170.28,435150.0,165.1025,165.3939,165.0054,165.3841,435150.0
2024-01-11 15:00:00,170.29,170.34,169.86,170.05,374173.0,165.3939,165.4424,164.9762,165.1608,374173.0
2024-01-11 15:30:00,170.04,170.36,169.74,170.3,1184845.0,165.151,165.4618,164.8597,165.4036,1184845.0
2024-01-12 09:30:00,173.8,176.31,171.8,171.98,4669642.0,168.8029,171.2408,166.8604,167.0353,4669642.0
2024-01-12 10:00:00,172.0,172.62,171.13,171.95,1392230.0,167.0547,167.6569,166.2097,167.0061,1392230.0
2024-01-12 10:30:00,171.97,172.67,171.2,171.72,1004724.0,167.0255,167.7054,166.2777,166.7827,1004724.0
2024-01-12 11:00:00,171.7,171.89,170.88,170.9,709268.0,166.7633,166.9478,165.9669,165.9863,709268.0
2024-01-12 11:30:00,170.91,171.2,169.6,169.65,851507.0,165.996,166.2777,164.7237,164.7723,851507.0
2024-01-12 12:00:00,169.68,170.08,169.37,169.56,651542.0,164.8014,165.1899,164.5003,164.6848,651542.0
2024-01-12 12:30:00,169.56,169.76,169.28,169.71,347755.0,164.6848,164.8791,164.4129,164.8305,347755.0
2024-01-12 13:00:00,169.73,170.23,169.73,170.04,482315.0,164.85,165.3356,164.85,165.151,482315.0
2024-01-12 13:30:00,170.02,170.81,169.81,170.7,448996.0,165.1316,165.8989,164.9277,165.7921,448996.0
2024-01-12 14:00:00,170.68,170.85,170.57,170.75,392294.0,165.7726,165.9378,165.6658,165.8406,392294.0
2024-01-12 14:30:00,170.75,170.76,170.17,170.24,309081.0,165.8406,165.8503,165.2773,165.3453,309081.0
2024-01-12 15:00:00,170.23,170.24,169.54,169.76,420738.0,165.3356,165.3453,164.6654,164.8791,420738.0
2024-01-12 15:30:00,169.77,169.8,168.9,169.06,1351117.0,164.8888,164.9179,164.0438,164.1992,1351117.0
2024-01-16 09:30:00,164.87,166.43,164.3,166.04,2647786.0,160.1297,161.6448,159.5761,161.266,2647786.0
2024-01-16 10:00:00,166.03,167.44,165.56,167.02,1326286.0,161.2563,162.6258,160.7998,162.2179,1326286.0
2024-01-16 10:30:00,167.02,167.96,166.51,166.62,860783.0,162.2179,163.1308,161.7225,161.8294,860783.0
2024-01-16 11:00:00,166.64,167.0,166.16,166.72,439589.0,161.8488,162.1984,161.3826,161.9265,439589.0
2024-01-16 11:30:00,166.74,167.13,166.59,166.69,353931.0,161.9459,162.3247,161.8002,161.8974,353931.0
2024-01-16 12:00:00,166.68,166.79,166.42,166.64,294324.0,161.8876,161.9945,161.6351,161.8488,294324.0
2024-01-16 12:30:00,166.65,166.79,166.25,166.41,272342.0,161.8585,161.9945,161.47,161.6254,272342.0
2024-01-16 13:00:00,166.42,166.97,166.42,166.97,323363.0,161.6351,162.1693,161.6351,162.1693,323363.0
2024-01-16 13:30:00,166.97,167.09,166.52,166.8,413516.0,162.1693,162.2859,161.7322,162.0042,413516.0
2024-01-16 14:00:00,166.81,167.17,166.69,166.98,396807.0,162.0139,162.3636,161.8974,162.179,396807.0
2024-01-16 14:30:00,166.97,167.19,166.93,167.06,393977.0,162.1693,162.383,162.1305,162.2567,393977.0
2024-01-16 15:00:00,167.06,167.7,167.0,167.46,564148.0,162.2567,162.8783,162.1984,162.6452,564148.0
2024-01-16 15:30:00,167.47,168.09,167.45,167.94,1488968.0,162.6549,163.2571,162.6355,163.1114,1488968.0
2024-01-17 09:30:00,167.34,168.79,166.67,168.61,1180052.0,162.5287,163.937,161.8779,163.7622,1180052.0
2024-01-17 10:00:00,168.62,169.07,167.67,167.97,696318.0,163.7719,164.2089,162.8492,163.1406,696318.0
2024-01-17 10:30:00,167.97,168.4,167.82,168.06,497855.0,163.1406,163.5582,162.9949,163.228,497855.0
2024-01-17 11:00:00,168.07,168.31,167.98,168.23,323830.0,163.2377,163.4708,163.1503,163.3931,323830.0
2024-01-17 11:30:00,168.24,168.56,168.04,168.07,363125.0,163.4028,163.7136,163.2085,163.2377,363125.0
2024-01-17 12:00:00,168.09,168.16,167.6,167.71,610913.0,163.2571,163.3251,162.7812,162.888,610913.0
2024-01-17 12:30:00,167.71,167.75,167.16,167.16,216645.0,162.888,162.9269,162.3538,162.3538,216645.0
2024-01-17 13:00:00,167.17,167.36,167.0,167.06,303755.0,162.3636,162.5481,162.1984,162.2567,303755.0
2024-01-17 13:30:00,167.06,167.19,166.82,167.16,263881.0,162.2567,162.383,162.0236,162.3538,263881.0
2024-01-17 14:00:00,167.16,167.28,167.05,167.25,236612.0,162.3538,162.4704,162.247,162.4413,236612.0
2024-01-17 14:30:00,167.28,167.33,166.94,167.1,330846.0,162.4704,162.519,162.1402,162.2956,330846.0
2024-01-17 15:00:00,167.11,167.18,166.51,166.51,388480.0,162.3053,162.3733,161.7225,161.7225,388480.0
2024-01-17 15:30:00,166.51,167.2,166.49,167.15,1271454.0,161.7225,162.3927,161.7031,162.3441,1271454.0
2024-01-18 09:30:00,167.12,167.27,165.84,166.22,794059.0,162.315,162.4607,161.0718,161.4409,794059.0
2024-01-18 10:00:00,166.21,166.88,165.99,166.09,602092.0,161.4312,162.0819,161.2175,161.3146,602092.0
2024-01-18 10:30:00,166.08,166.22,165.48,165.5,433868.0,161.3049,161.4409,160.7221,160.7416,433868.0
2024-01-18 11:00:00,165.49,165.94,165.24,165.84,359912.0,160.7319,161.1689,160.489,161.0718,359912.0
2024-01-18 11:30:00,165.84,165.92,165.38,165.62,340616.0,161.0718,161.1495,160.625,160.8581,340616.0
2024-01-18 12:00:00,165.6,165.87,165.31,165.7,320066.0,160.8387,161.1009,160.557,160.9358,320066.0
2024-01-18 12:30:00,165.68,166.02,165.67,165.81,269905.0,160.9164,161.2466,160.9067,161.0427,269905.0
2024-01-18 13:00:00,165.83,166.32,165.73,166.26,267494.0,161.0621,161.538,160.965,161.4797,267494.0
2024-01-18 13:30:00,166.25,166.49,166.14,166.43,283179.0,161.47,161.7031,161.3632,161.6448,283179.0
2024-01-18 14:00:00,166.43,166.75,166.34,166.73,283129.0,161.6448,161.9556,161.5574,161.9362,283129.0
2024-01-18 14:30:00,166.72,166.92,166.57,166.86,273300.0,161.9265,162.1207,161.7808,162.0625,273300.0
2024-01-18 15:00:00,166.88,167.16,166.77,167.1,301208.0,162.0819,162.3538,161.9751,162.2956,301208.0
2024-01-18 15:30:00,167.11,167.53,167.0,167.42,939129.0,162.3053,162.7132,162.1984,162.6064,939129.0
2024-01-19 09:30:00,167.55,168.66,167.08,168.5,1402475.0,162.7326,163.8107,162.2761,163.6553,1402475.0
2024-01-19 10:00:00,168.51,168.82,168.05,168.5,515122.0,163.665,163.9661,163.2183,163.6553,515122.0
2024-01-19 10:30:00,168.5,168.9,168.27,168.87,380902.0,163.6553,164.0438,163.4319,164.0147,380902.0
2024-01-19 11:00:00,168.86,169.26,168.69,169.01,470147.0,164.005,164.3935,163.8399,164.1507,470147.0
2024-01-19 11:30:00,169.03,169.22,168.98,169.05,321360.0,164.1701,164.3546,164.1215,164.1895,321360.0
2024-01-19 12:00:00,169.06,169.45,168.98,169.45,292760.0,164.1992,164.578,164.1215,164.578,292760.0
2024-01-19 12:30:00,169.45,169.84,169.41,169.82,286476.0,164.578,164.9568,164.5392,164.9374,286476.0
2024-01-19 13:00:00,169.84,169.88,169.51,169.88,267159.0,164.9568,164.9956,164.6363,164.9956,267159.0
2024-01-19 13:30:00,169.89,169.96,169.71,169.92,218979.0,165.0054,165.0733,164.8305,165.0345,218979.0
2024-01-19 14:00:00,169.93,170.42,169.88,170.08,583905.0,165.0442,165.5201,164.9956,165.1899,583905.0
2024-01-19 14:30:00,170.09,170.16,169.8,169.99,363799.0,165.1996,165.2676,164.9179,165.1025,363799.0
2024-01-19 15:00:00,169.99,170.18,169.89,169.97,405804.0,165.1025,165.287,165.0054,165.0831,405804.0
2024-01-19 15:30:00,169.99,170.57,169.92,170.34,1359545.0,165.1025,165.6658,165.0345,165.4424,1359545.0
2024-01-22 09:30:00,170.46,171.96,170.36,171.53,995405.0,165.559,167.0158,165.4618,166.5982,995405.0
2024-01-22 10:00:00,171.52,171.99,171.32,171.79,799796.0,166.5885,167.045,166.3942,166.8507,799796.0
2024-01-22 10:30:00,171.8,171.84,171.09,171.14,531034.0,166.8604,166.8993,166.1709,166.2194,531034.0
2024-01-22 11:00:00,171.16,171.17,170.71,170.84,519099.0,166.2388,166.2486,165.8018,165.928,519099.0
2024-01-22 11:30:00,170.84,170.87,170.41,170.58,374439.0,165.928,165.9572,165.5104,165.6755,374439.0
2024-01-22 12:00:00,170.6,170.77,170.56,170.63,345788.0,165.6949,165.8601,165.6561,165.7241,345788.0
2024-01-22 12:30:00,170.63,170.65,170.05,170.07,292210.0,165.7241,165.7435,165.1608,165.1802,292210.0
2024-01-22 13:00:00,170.07,170.27,169.73,169.78,378596.0,165.1802,165.3744,164.85,164.8985,378596.0
2024-01-22 13:30:00,169.77,170.09,169.71,170.02,452119.0,164.8888,165.1996,164.8305,165.1316,452119.0
2024-01-22 14:00:00,170.02,170.3,169.94,170.3,431940.0,165.1316,165.4036,165.0539,165.4036,431940.0
2024-01-22 14:30:00,170.31,170.32,170.08,170.1,319227.0,165.4133,165.423,165.1899,165.2093,319227.0
2024-01-22 15:00:00,170.1,170.4,170.07,170.39,450914.0,165.2093,165.5007,165.1802,165.491,450914.0
2024-01-22 15:30:00,170.4,170.67,170.05,170.14,961966.0,165.5007,165.7629,165.1608,165.2482,961966.0
2024-01-23 09:30:00,169.67,169.75,168.44,168.74,1038082.0,164.7917,164.8694,163.597,163.8884,1038082.0
2024-01-23 10:00:00,168.74,169.32,168.61,169.04,386868.0,163.8884,164.4517,163.7622,164.1798,386868.0
2024-01-23 10:30:00,169.04,169.16,168.79,169.0,281831.0,164.1798,164.2963,163.937,164.1409,281831.0
2024-01-23 11:00:00,169.02,169.31,168.98,169.03,318015.0,164.1604,164.442,164.1215,164.1701,318015.0
2024-01-23 11:30:00,169.04,169.24,168.9,169.2,287324.0,164.1798,164.374,164.0438,164.3352,287324.0
2024-01-23 12:00:00,169.2,169.23,169.04,169.13,212640.0,164.3352,164.3643,164.1798,164.2672,212640.0
2024-01-23 12:30:00,169.13,169.17,168.93,169.13,228825.0,164.2672,164.3061,164.073,164.2672,228825.0
2024-01-23 13:00:00,169.14,169.42,169.13,169.2,213732.0,164.2769,164.5489,164.2672,164.3352,213732.0
2024-01-23 13:30:00,169.2,169.55,169.17,169.47,231542.0,164.3352,164.6751,164.3061,164.5974,231542.0
2024-01-23 14:00:00,169.47,169.48,169.04,169.15,354696.0,164.5974,164.6071,164.1798,164.2866,354696.0
2024-01-23 14:30:00,169.17,169.33,168.98,169.24,250157.0,164.3061,164.4615,164.1215,164.374,250157.0
2024-01-23 15:00:00,169.25,169.41,169.19,169.22,312177.0,164.3838,164.5392,164.3255,164.3546,312177.0
2024-01-23 15:30:00,169.22,169.26,168.92,169.01,932251.0,164.3546,164.3935,164.0632,164.1507,932251.0
2024-01-24 09:30:00,169.45,169.7,168.86,169.28,747108.0,164.578,164.8208,164.005,164.4129,747108.0
2024-01-24 10:00:00,169.27,170.07,169.18,169.74,546093.0,164.4032,165.1802,164.3158,164.8597,546093.0
2024-01-24 10:30:00,169.74,170.54,169.64,170.41,426014.0,164.8597,165.6367,164.7625,165.5104,426014.0
2024-01-24 11:00:00,170.43,170.83,170.34,170.69,378314.0,165.5298,165.9183,165.4424,165.7824,378314.0
2024-01-24 11:30:00,170.69,171.01,170.63,170.81,439056.0,165.7824,166.0932,165.7241,165.8989,439056.0
2024-01-24 12:00:00,170.81,170.88,170.63,170.84,313134.0,165.8989,165.9669,165.7241,165.928,313134.0
2024-01-24 12:30:00,170.84,170.88,170.5,170.73,302036.0,165.928,165.9669,165.5978,165.8212,302036.0
2024-01-24 13:00:00,170.73,170.85,170.48,170.76,443487.0,165.8212,165.9378,165.5784,165.8503,443487.0
2024-01-24 13:30:00,170.76,170.98,170.72,170.9,296039.0,165.8503,166.064,165.8115,165.9863,296039.0
2024-01-24 14:00:00,170.9,170.95,170.26,170.34,320569.0,165.9863,166.0349,165.3647,165.4424,320569.0
2024-01-24 14:30:00,170.35,170.65,170.31,170.52,347093.0,165.4521,165.7435,165.4133,165.6172,347093.0
2024-01-24 15:00:00,170.51,170.52,169.94,170.29,479479.0,165.6075,165.6172,165.0539,165.3939,479479.0
2024-01-24 15:30:00,170.3,170.71,170.3,170.52,827797.0,165.4036,165.8018,165.4036,165.6172,827797.0
2024-01-25 09:30:00,172.31,172.47,170.9,171.43,820489.0,167.3558,167.5112,165.9863,166.5011,820489.0
2024-01-25 10:00:00,171.41,171.88,171.19,171.84,357106.0,166.4817,166.9381,166.268,166.8993,357106.0
2024-01-25 10:30:00,171.85,171.86,171.31,171.45,318885.0,166.909,166.9187,166.3845,166.5205,318885.0
2024-01-25 11:00:00,171.45,171.87,171.3,171.84,272432.0,166.5205,166.9284,166.3748,166.8993,272432.0
2024-01-25 11:30:00,171.82,171.83,171.52,171.56,254629.0,166.8799,166.8896,166.5885,166.6273,254629.0
2024-01-25 12:00:00,171.57,171.7,171.17,171.54,314537.0,166.6371,166.7633,166.2486,166.6079,314537.0
2024-01-25 12:30:00,171.55,172.01,171.44,171.97,319557.0,166.6176,167.0644,166.5108,167.0255,319557.0
2024-01-25 13:00:00,171.97,172.35,171.92,172.28,421370.0,167.0255,167.3946,166.977,167.3266,421370.0
2024-01-25 13:30:00,172.29,172.54,172.25,172.49,303348.0,167.3363,167.5792,167.2975,167.5306,303348.0
2024-01-25 14:00:00,172.49,172.77,172.32,172.77,402374.0,167.5306,167.8025,167.3655,167.8025,402374.0
2024-01-25 14:30:00,172.77,172.89,172.49,172.63,406511.0,167.8025,167.9191,167.5306,167.6666,406511.0
2024-01-25 15:00:00,172.6,172.76,172.5,172.6,295120.0,167.6374,167.7928,167.5403,167.6374,295120.0
2024-01-25 15:30:00,172.61,172.99,172.53,172.97,904530.0,167.6471,168.0162,167.5694,167.9968,904530.0
2024-01-26 09:30:00,172.61,173.09,171.78,172.28,702167.0,167.6471,168.1133,166.841,167.3266,702167.0
2024-01-26 10:00:00,172.27,172.54,171.89,172.42,361265.0,167.3169,167.5792,166.9478,167.4626,361265.0
2024-01-26 10:30:00,172.43,172.69,172.36,172.47,336805.0,167.4723,167.7248,167.4043,167.5112,336805.0
2024-01-26 11:00:00,172.46,172.5,172.22,172.47,221700.0,167.5015,167.5403,167.2684,167.5112,221700.0
2024-01-26 11:30:00,172.45,172.6,172.09,172.56,206518.0,167.4917,167.6374,167.1421,167.5986,206518.0
2024-01-26 12:00:00,172.57,172.65,172.43,172.59,314466.0,167.6083,167.686,167.4723,167.6277,314466.0
2024-01-26 12:30:00,172.59,172.59,172.2,172.47,224750.0,167.6277,167.6277,167.2489,167.5112,224750.0
2024-01-26 13:00:00,172.47,172.74,172.42,172.65,228347.0,167.5112,167.7734,167.4626,167.686,228347.0
2024-01-26 13:30:00,172.69,172.71,172.07,172.26,250472.0,167.7248,167.7443,167.1227,167.3072,250472.0
2024-01-26 14:00:00,172.27,172.49,172.19,172.27,182433.0,167.3169,167.5306,167.2392,167.3169,182433.0
2024-01-26 14:30:00,172.28,172.67,172.27,172.57,181540.0,167.3266,167.7054,167.3169,167.6083,181540.0
2024-01-26 15:00:00,172.57,172.7,172.39,172.47,280683.0,167.6083,167.7346,167.4335,167.5112,280683.0
2024-01-26 15:30:00,172.47,172.58,172.11,172.28,793772.0,167.5112,167.618,167.1615,167.3266,793772.0
2024-01-29 09:30:00,172.24,172.68,171.81,172.0,488677.0,167.2878,167.7151,166.8702,167.0547,488677.0
2024-01-29 10:00:00,172.02,172.53,171.94,172.44,241850.0,167.0741,167.5694,166.9964,167.482,241850.0
2024-01-29 10:30:00,172.42,172.47,171.82,171.87,206174.0,167.4626,167.5112,166.8799,166.9284,206174.0
2024-01-29 11:00:00,171.88,172.0,171.6,171.8,225998.0,166.9381,167.0547,166.6662,166.8604,225998.0
2024-01-29 11:30:00,171.8,171.96,171.78,171.82,155231.0,166.8604,167.0158,166.841,166.8799,155231.0
2024-01-29 12:00:00,171.82,171.83,171.57,171.61,145176.0,166.8799,166.8896,166.6371,166.6759,145176.0
2024-01-29 12:30:00,171.62,171.64,171.3,171.44,232634.0,166.6856,166.705,166.3748,166.5108,232634.0
2024-01-29 13:00:00,171.44,171.73,171.33,171.7,169061.0,166.5108,166.7925,166.404,166.7633,169061.0
2024-01-29 13:30:00,171.71,171.83,171.56,171.59,172602.0,166.773,166.8896,166.6273,166.6565,172602.0
2024-01-29 14:00:00,171.57,171.84,171.54,171.67,155767.0,166.6371,166.8993,166.6079,166.7342,155767.0
2024-01-29 14:30:00,171.68,171.91,171.6,171.89,170786.0,166.7439,166.9673,166.6662,166.9478,170786.0
2024-01-29 15:00:00,171.9,172.74,171.9,172.47,339427.0,166.9576,167.7734,166.9576,167.5112,339427.0
2024-01-29 15:30:00,172.5,172.84,172.17,172.73,649839.0,167.5403,167.8705,167.2198,167.7637,649839.0
2024-01-30 09:30:00,172.83,174.0,172.83,173.85,726616.0,167.8608,168.9972,167.8608,168.8515,726616.0
2024-01-30 10:00:00,173.8,174.16,173.6,174.15,588739.0,168.8029,169.1526,168.6087,169.1429,588739.0
2024-01-30 10:30:00,174.15,174.84,174.12,174.75,634012.0,169.1429,169.813,169.1137,169.7256,634012.0
2024-01-30 11:00:00,174.75,175.15,174.72,175.13,407620.0,169.7256,170.1141,169.6965,170.0947,407620.0
2024-01-30 11:30:00,175.13,175.75,175.1,175.4,446347.0,170.0947,170.6969,170.0656,170.3569,446347.0
2024-01-30 12:00:00,175.39,175.96,175.25,175.58,469024.0,170.3472,170.9008,170.2112,170.5318,469024.0
2024-01-30 12:30:00,175.55,175.95,175.51,175.82,325965.0,170.5026,170.8911,170.4638,170.7649,325965.0
2024-01-30 13:00:00,175.83,175.99,175.64,175.9,282262.0,170.7746,170.93,170.59,170.8426,282262.0
2024-01-30 13:30:00,175.91,176.2,175.9,176.15,296370.0,170.8523,171.1339,170.8426,171.0854,296370.0
2024-01-30 14:00:00,176.16,176.49,176.13,176.36,398477.0,171.0951,171.4156,171.0659,171.2893,398477.0
2024-01-30 14:30:00,176.34,176.39,176.02,176.2,295957.0,171.2699,171.3185,170.9591,171.1339,295957.0
2024-01-30 15:00:00,176.21,176.54,176.1,176.45,414266.0,171.1436,171.4642,171.0368,171.3767,414266.0
2024-01-30 15:30:00,176.45,176.77,176.23,176.27,1207634.0,171.3767,171.6875,171.1631,171.2019,1207634.0
2024-01-31 09:30:00,176.2,178.3,176.09,176.78,1398517.0,171.1339,173.1736,171.0271,171.6973,1398517.0
2024-01-31 10:00:00,176.8,177.1,176.24,176.95,516347.0,171.7167,172.0081,171.1728,171.8624,516347.0
2024-01-31 10:30:00,176.96,176.97,176.25,176.6,449671.0,171.8721,171.8818,171.1825,171.5224,449671.0
2024-01-31 11:00:00,176.57,177.04,176.43,176.75,370403.0,171.4933,171.9498,171.3573,171.6681,370403.0
2024-01-31 11:30:00,176.75,176.81,176.15,176.4,332637.0,171.6681,171.7264,171.0854,171.3282,332637.0
2024-01-31 12:00:00,176.43,176.54,176.17,176.53,293202.0,171.3573,171.4642,171.1048,171.4544,293202.0
2024-01-31 12:30:00,176.52,176.53,176.17,176.44,243962.0,171.4447,171.4544,171.1048,171.367,243962.0
2024-01-31 13:00:00,176.44,176.45,175.94,176.08,288913.0,171.367,171.3767,170.8814,171.0174,288913.0
2024-01-31 13:30:00,176.09,176.51,175.96,176.32,223741.0,171.0271,171.435,170.9008,171.2505,223741.0
2024-01-31 14:00:00,176.34,176.5,175.7,176.28,387597.0,171.2699,171.4253,170.6483,171.2116,387597.0
2024-01-31 14:30:00,176.28,176.64,175.71,175.78,553542.0,171.2116,171.5613,170.658,170.726,553542.0
2024-01-31 15:00:00,175.83,175.83,175.03,175.15,549861.0,170.7746,170.7746,169.9976,170.1141,549861.0
2024-01-31 15:30:00,175.15,175.17,174.34,174.34,1189343.0,170.1141,170.1335,169.3274,169.3274,1189343.0
2024-02-01 09:30:00,173.64,174.84,173.44,173.61,716775.0,168.6475,169.813,168.4533,168.6184,716775.0
2024-02-01 10:00:00,173.58,173.62,172.47,172.88,621517.0,168.5893,168.6281,167.5112,167.9094,621517.0
2024-02-01 10:30:00,172.86,172.98,171.89,171.9,528970.0,167.89,168.0065,166.9478,166.9576,528970.0
2024-02-01 11:00:00,171.9,172.46,171.43,172.34,766137.0,166.9576,167.5015,166.5011,167.3849,766137.0
2024-02-01 11:30:00,172.37,172.92,172.29,172.89,436916.0,167.414,167.9482,167.3363,167.9191,436916.0
2024-02-01 12:00:00,172.89,173.65,172.8,173.57,351497.0,167.9191,168.6572,167.8317,168.5795,351497.0
2024-02-01 12:30:00,173.56,173.79,173.29,173.35,361256.0,168.5698,168.7932,168.3076,168.3659,361256.0
2024-02-01 13:00:00,173.37,173.42,172.76,173.16,236492.0,168.3853,168.4339,167.7928,168.1813,236492.0
2024-02-01 13:30:00,173.15,173.4,172.91,173.36,233627.0,168.1716,168.4144,167.9385,168.3756,233627.0
2024-02-01 14:00:00,173.39,173.46,173.0,173.0,220147.0,168.4047,168.4727,168.0259,168.0259,220147.0
2024-02-01 14:30:00,173.01,173.82,173.0,173.77,270613.0,168.0356,168.8224,168.0259,168.7738,270613.0
2024-02-01 15:00:00,173.78,173.9,173.57,173.78,309668.0,168.7835,168.9001,168.5795,168.7835,309668.0
2024-02-01 15:30:00,173.78,173.78,173.31,173.75,571935.0,168.7835,168.7835,168.327,168.7544,571935.0
2024-02-02 09:30:00,173.3,174.73,173.26,173.97,625063.0,168.3173,169.7062,168.2785,168.968,625063.0
2024-02-02 10:00:00,174.03,174.87,173.49,174.71,356717.0,169.0263,169.8422,168.5018,169.6868,356717.0
2024-02-02 10:30:00,174.71,174.81,174.34,174.65,333847.0,169.6868,169.7839,169.3274,169.6285,333847.0
2024-02-02 11:00:00,174.66,174.88,174.38,174.7,371301.0,169.6382,169.8519,169.3663,169.6771,371301.0
2024-02-02 11:30:00,174.72,175.32,174.71,174.96,314167.0,169.6965,170.2792,169.6868,169.9296,314167.0
2024-02-02 12:00:00,174.96,175.05,174.25,174.46,202705.0,169.9296,170.017,169.24,169.444,202705.0
2024-02-02 12:30:00,174.49,174.69,173.73,174.61,231320.0,169.4731,169.6673,168.7349,169.5896,231320.0
2024-02-02 13:00:00,174.62,175.1,174.61,174.7,244343.0,169.5994,170.0656,169.5896,169.6771,244343.0
2024-02-02 13:30:00,174.72,175.12,174.55,175.1,180150.0,169.6965,170.085,169.5314,170.0656,180150.0
2024-02-02 14:00:00,175.11,175.48,175.1,175.29,260412.0,170.0753,170.4346,170.0656,170.2501,260412.0
2024-02-02 14:30:00,175.31,175.82,175.29,175.71,330143.0,170.2695,170.7649,170.2501,170.658,330143.0
2024-02-02 15:00:00,175.7,175.7,175.3,175.61,322339.0,170.6483,170.6483,170.2598,170.5609,322339.0
2024-02-02 15:30:00,175.62,175.65,174.71,174.72,833625.0,170.5706,170.5997,169.6868,169.6965,833625.0
2024-02-05 09:30:00,173.86,174.3,173.45,173.96,517510.0,168.8612,169.2886,168.463,168.9583,517510.0
2024-02-05 10:00:00,173.89,173.91,172.92,173.26,404165.0,168.8903,168.9098,167.9482,168.2785,404165.0
2024-02-05 10:30:00,173.25,173.67,173.19,173.49,267387.0,168.2687,168.6767,168.2105,168.5018,267387.0
2024-02-05 11:00:00,173.5,174.14,173.42,174.04,361323.0,168.5116,169.1332,168.4339,169.036,361323.0
2024-02-05 11:30:00,174.05,174.13,173.88,174.11,258983.0,169.0457,169.1234,168.8806,169.104,258983.0
2024-02-05 12:00:00,174.1,174.48,174.01,174.44,247960.0,169.0943,169.4634,169.0069,169.4245,247960.0
2024-02-05 12:30:00,174.46,174.65,174.38,174.62,157810.0,169.444,169.6285,169.3663,169.5994,157810.0
2024-02-05 13:00:00,174.62,174.81,174.45,174.45,182196.0,169.5994,169.7839,169.4342,169.4342,182196.0
2024-02-05 13:30:00,174.47,174.95,174.44,174.85,176677.0,169.4537,169.9199,169.4245,169.8227,176677.0
2024-02-05 14:00:00,174.84,175.05,174.63,175.05,210763.0,169.813,170.017,169.6091,170.017,210763.0
2024-02-05 14:30:00,175.06,175.09,174.74,174.82,169670.0,170.0267,170.0558,169.7159,169.7936,169670.0
2024-02-05 15:00:00,174.81,174.89,174.6,174.83,266867.0,169.7839,169.8616,169.5799,169.8033,266867.0
2024-02-05 15:30:00,174.83,175.0,174.42,174.49,552709.0,169.8033,169.9684,169.4051,169.4731,552709.0
2024-02-06 09:30:00,174.61,175.87,174.58,175.24,581171.0,169.5896,170.8134,169.5605,170.2015,581171.0
2024-02-06 10:00:00,175.25,175.27,174.59,175.12,469090.0,170.2112,170.2307,169.5702,170.085,469090.0
2024-02-06 10:30:00,175.13,175.3,174.71,174.84,227942.0,170.0947,170.2598,169.6868,169.813,227942.0
2024-02-06 11:00:00,174.84,175.21,174.68,175.02,196678.0,169.813,170.1724,169.6576,169.9879,196678.0
2024-02-06 11:30:00,174.99,175.03,174.59,174.6,136799.0,169.9587,169.9976,169.5702,169.5799,136799.0
2024-02-06 12:00:00,174.59,174.8,174.55,174.76,188353.0,169.5702,169.7742,169.5314,169.7353,188353.0
2024-02-06 12:30:00,174.76,174.8,174.32,174.37,177892.0,169.7353,169.7742,169.308,169.3565,177892.0
2024-02-06 13:00:00,174.37,174.46,173.76,173.87,309185.0,169.3565,169.444,168.7641,168.8709,309185.0
2024-02-06 13:30:00,173.88,174.48,173.8,174.22,285571.0,168.8806,169.4634,168.8029,169.2109,285571.0
2024-02-06 14:00:00,174.22,174.27,173.82,173.82,238732.0,169.2109,169.2594,168.8224,168.8224,238732.0
2024-02-06 14:30:00,173.83,174.26,173.82,174.26,186393.0,168.8321,169.2497,168.8224,169.2497,186393.0
2024-02-06 15:00:00,174.28,174.38,174.0,174.15,323348.0,169.2691,169.3663,168.9972,169.1429,323348.0
2024-02-06 15:30:00,174.14,175.13,174.08,175.04,778452.0,169.1332,170.0947,169.0749,170.0073,778452.0
2024-02-07 09:30:00,175.69,175.87,174.26,174.34,538328.0,170.6386,170.8134,169.2497,169.3274,538328.0
2024-02-07 10:00:00,174.31,174.84,174.14,174.69,345395.0,169.2983,169.813,169.1332,169.6673,345395.0
2024-02-07 10:30:00,174.67,174.8,173.96,174.03,280344.0,169.6479,169.7742,168.9583,169.0263,280344.0
2024-02-07 11:00:00,174.03,174.52,173.97,174.43,168108.0,169.0263,169.5022,168.968,169.4148,168108.0
2024-02-07 11:30:00,174.46,174.88,174.45,174.62,176836.0,169.444,169.8519,169.4342,169.5994,176836.0
2024-02-07 12:00:00,174.61,174.96,174.6,174.91,168790.0,169.5896,169.9296,169.5799,169.881,168790.0
2024-02-07 12:30:00,174.92,175.19,174.84,175.15,177966.0,169.8907,170.153,169.813,170.1141,177966.0
2024-02-07 13:00:00,175.15,175.42,175.06,175.27,169854.0,170.1141,170.3764,170.0267,170.2307,169854.0
2024-02-07 13:30:00,175.27,175.36,174.96,175.22,193242.0,170.2307,170.3181,169.9296,170.1821,193242.0
2024-02-07 14:00:00,175.22,175.46,175.19,175.39,170234.0,170.1821,170.4152,170.153,170.3472,170234.0
2024-02-07 14:30:00,175.4,175.43,175.24,175.28,150299.0,170.3569,170.3861,170.2015,170.2404,150299.0
2024-02-07 15:00:00,175.28,175.45,175.15,175.27,250347.0,170.2404,170.4055,170.1141,170.2307,250347.0
2024-02-07 15:30:00,175.26,175.49,175.21,175.4,618497.0,170.221,170.4443,170.1724,170.3569,618497.0
2024-02-08 09:30:00,175.0,175.31,174.3,174.34,321394.0,169.9684,170.2695,169.2886,169.3274,321394.0
2024-02-08 10:00:00,174.36,174.71,174.04,174.12,258678.0,169.3468,169.6868,169.036,169.1137,258678.0
2024-02-08 10:30:00,174.12,174.31,173.87,174.05,240841.0,169.1137,169.2983,168.8709,169.0457,240841.0
2024-02-08 11:00:00,174.06,174.12,173.64,173.75,193013.0,169.0555,169.1137,168.6475,168.7544,193013.0
2024-02-08 11:30:00,173.75,173.89,173.57,173.8,151078.0,168.7544,168.8903,168.5795,168.8029,151078.0
2024-02-08 12:00:00,173.82,174.0,173.69,173.81,139130.0,168.8224,168.9972,168.6961,168.8126,139130.0
2024-02-08 12:30:00,173.81,174.07,173.71,173.8,152398.0,168.8126,169.0652,168.7155,168.8029,152398.0
2024-02-08 13:00:00,173.81,174.06,173.76,173.83,163586.0,168.8126,169.0555,168.7641,168.8321,163586.0
2024-02-08 13:30:00,173.85,174.5,173.82,174.48,237951.0,168.8515,169.4828,168.8224,169.4634,237951.0
2024-02-08 14:00:00,174.49,174.77,174.41,174.72,180177.0,169.4731,169.745,169.3954,169.6965,180177.0
2024-02-08 14:30:00,174.73,174.77,174.52,174.7,150840.0,169.7062,169.745,169.5022,169.6771,150840.0
2024-02-08 15:00:00,174.7,174.89,174.65,174.81,175521.0,169.6771,169.8616,169.6285,169.7839,175521.0
2024-02-08 15:30:00,174.8,175.03,174.47,174.8,568373.0,169.7742,169.9976,169.4537,169.7742,568373.0
2024-02-09 09:30:00,175.0,175.0,174.18,174.56,322665.0,169.9684,169.9684,169.172,169.5411,322665.0
2024-02-09 10:00:00,174.56,174.87,174.29,174.3,230973.0,169.5411,169.8422,169.2788,169.2886,230973.0
2024-02-09 10:30:00,174.3,174.52,174.2,174.47,271432.0,169.2886,169.5022,169.1914,169.4537,271432.0
2024-02-09 11:00:00,174.46,174.59,174.21,174.21,182558.0,169.444,169.5702,169.2011,169.2011,182558.0
2024-02-09 11:30:00,174.21,174.23,173.74,173.74,274351.0,169.2011,169.2206,168.7447,168.7447,274351.0
2024-02-09 12:00:00,173.75,174.48,173.67,174.45,153527.0,168.7544,169.4634,168.6767,169.4342,153527.0
2024-02-09 12:30:00,174.46,174.76,174.41,174.7,209204.0,169.444,169.7353,169.3954,169.6771,209204.0
2024-02-09 13:00:00,174.7,174.99,174.59,174.98,141170.0,169.6771,169.9587,169.5702,169.949,141170.0
2024-02-09 13:30:00,174.97,175.1,174.89,174.89,180387.0,169.9393,170.0656,169.8616,169.8616,180387.0
2024-02-09 14:00:00,174.9,175.01,174.7,174.77,169255.0,169.8713,169.9781,169.6771,169.745,169255.0
2024-02-09 14:30:00,174.78,174.91,174.56,174.58,150213.0,169.7548,169.881,169.5411,169.5605,150213.0
2024-02-09 15:00:00,174.58,174.77,174.41,174.71,191703.0,169.5605,169.745,169.3954,169.6868,191703.0
2024-02-09 15:30:00,174.72,175.0,174.52,174.96,593699.0,169.6965,169.9684,169.5022,169.9296,593699.0
2024-02-12 09:30:00,174.78,175.39,173.7,175.17,580879.0,169.7548,170.3472,168.7058,170.1335,580879.0
2024-02-12 10:00:00,175.17,175.43,174.85,175.21,324653.0,170.1335,170.3861,169.8227,170.1724,324653.0
2024-02-12 10:30:00,175.22,175.55,175.11,175.51,245094.0,170.1821,170.5026,170.0753,170.4638,245094.0
2024-02-12 11:00:00,175.51,176.32,175.51,176.19,291337.0,170.4638,171.2505,170.4638,171.1242,291337.0
2024-02-12 11:30:00,176.2,176.64,176.19,176.59,214349.0,171.1339,171.5613,171.1242,171.5127,214349.0
2024-02-12 12:00:00,176.59,176.59,176.24,176.44,181996.0,171.5127,171.5127,171.1728,171.367,181996.0
2024-02-12 12:30:00,176.43,176.5,176.29,176.45,116813.0,171.3573,171.4253,171.2213,171.3767,116813.0
2024-02-12 13:00:00,176.45,176.68,176.39,176.49,170339.0,171.3767,171.6001,171.3185,171.4156,170339.0
2024-02-12 13:30:00,176.46,176.81,176.43,176.73,205354.0,171.3865,171.7264,171.3573,171.6487,205354.0
2024-02-12 14:00:00,176.72,176.79,176.0,176.1,189517.0,171.639,171.707,170.9397,171.0368,189517.0
2024-02-12 14:30:00,176.09,176.15,175.85,175.99,155369.0,171.0271,171.0854,170.794,170.93,155369.0
2024-02-12 15:00:00,175.99,176.1,175.8,175.84,186165.0,170.93,171.0368,170.7454,170.7843,186165.0
2024-02-12 15:30:00,175.85,175.99,175.55,175.81,637120.0,170.794,170.93,170.5026,170.7551,637120.0
2024-02-13 09:30:00,175.32,176.23,173.73,173.94,767765.0,170.2792,171.1631,168.7349,168.9389,767765.0
2024-02-13 10:00:00,173.94,174.62,173.76,174.42,355563.0,168.9389,169.5994,168.7641,169.4051,355563.0
2024-02-13 10:30:00,174.41,174.74,174.27,174.3,412328.0,169.3954,169.7159,169.2594,169.2886,412328.0
2024-02-13 11:00:00,174.29,174.9,174.13,174.7,282042.0,169.2788,169.8713,169.1234,169.6771,282042.0
2024-02-13 11:30:00,174.7,174.91,174.53,174.71,149125.0,169.6771,169.881,169.5119,169.6868,149125.0
2024-02-13 12:00:00,174.74,174.92,174.48,174.58,167474.0,169.7159,169.8907,169.4634,169.5605,167474.0
2024-02-13 12:30:00,174.59,174.98,174.49,174.65,172457.0,169.5702,169.949,169.4731,169.6285,172457.0
2024-02-13 13:00:00,174.65,174.65,174.16,174.19,263693.0,169.6285,169.6285,169.1526,169.1817,263693.0
2024-02-13 13:30:00,174.19,174.23,173.8,173.92,186848.0,169.1817,169.2206,168.8029,168.9195,186848.0
2024-02-13 14:00:00,173.91,173.92,173.08,173.22,277943.0,168.9098,168.9195,168.1036,168.2396,277943.0
2024-02-13 14:30:00,173.2,173.65,172.86,173.09,277022.0,168.2202,168.6572,167.89,168.1133,277022.0
2024-02-13 15:00:00,173.1,173.18,172.61,172.91,326789.0,168.1231,168.2008,167.6471,167.9385,326789.0
2024-02-13 15:30:00,172.92,174.29,172.81,174.25,845807.0,167.9482,169.2788,167.8414,169.24,845807.0
2024-02-14 09:30:00,175.07,175.74,174.42,175.56,462302.0,170.0364,170.6872,169.4051,170.5123,462302.0
2024-02-14 10:00:00,175.62,175.93,175.41,175.75,224232.0,170.5706,170.8717,170.3666,170.6969,224232.0
2024-02-14 10:30:00,175.78,175.88,174.72,174.84,244393.0,170.726,170.8231,169.6965,169.813,244393.0
2024-02-14 11:00:00,174.82,175.16,174.59,174.94,261674.0,169.7936,170.1238,169.5702,169.9102,261674.0
2024-02-14 11:30:00,174.94,175.19,174.88,174.98,169535.0,169.9102,170.153,169.8519,169.949,169535.0
2024-02-14 12:00:00,175.02,175.15,174.48,175.15,186693.0,169.9879,170.1141,169.4634,170.1141,186693.0
2024-02-14 12:30:00,175.14,175.17,174.88,175.13,157863.0,170.1044,170.1335,169.8519,170.0947,157863.0
2024-02-14 13:00:00,175.14,175.21,174.86,175.01,128866.0,170.1044,170.1724,169.8325,169.9781,128866.0
2024-02-14 13:30:00,175.06,175.41,174.84,174.98,180307.0,170.0267,170.3666,169.813,169.949,180307.0
2024-02-14 14:00:00,174.98,175.0,174.53,174.88,336037.0,169.949,169.9684,169.5119,169.8519,336037.0
2024-02-14 14:30:00,174.89,175.09,174.76,175.02,303670.0,169.8616,170.0558,169.7353,169.9879,303670.0
2024-02-14 15:00:00,175.04,175.5,174.9,175.43,298386.0,170.0073,170.4541,169.8713,170.3861,298386.0
2024-02-14 15:30:00,175.44,176.1,175.26,176.02,789451.0,170.3958,171.0368,170.221,170.9591,789451.0
2024-02-15 09:30:00,176.15,178.86,176.15,178.84,658545.0,171.0854,173.7174,171.0854,173.698,658545.0
2024-02-15 10:00:00,178.84,179.08,178.06,178.57,505856.0,173.698,173.9311,172.9405,173.4358,505856.0
2024-02-15 10:30:00,178.59,178.92,178.3,178.35,303406.0,173.4552,173.7757,173.1736,173.2221,303406.0
2024-02-15 11:00:00,178.37,178.57,178.26,178.36,172767.0,173.2415,173.4358,173.1347,173.2318,172767.0
2024-02-15 11:30:00,178.37,179.42,178.33,179.31,443600.0,173.2415,174.2613,173.2027,174.1545,443600.0
2024-02-15 12:00:00,179.32,179.36,178.87,179.13,303059.0,174.1642,174.2031,173.7272,173.9797,303059.0
2024-02-15 12:30:00,179.15,179.32,178.97,179.07,197517.0,173.9991,174.1642,173.8243,173.9214,197517.0
2024-02-15 13:00:00,179.06,179.35,178.87,179.24,210781.0,173.9117,174.1934,173.7272,174.0865,210781.0
2024-02-15 13:30:00,179.25,179.58,179.16,179.57,240882.0,174.0962,174.4167,174.0088,174.407,240882.0
2024-02-15 14:00:00,179.58,180.04,179.58,179.99,363225.0,174.4167,174.8635,174.4167,174.815,363225.0
2024-02-15 14:30:00,179.98,180.13,179.72,180.04,337327.0,174.8052,174.9509,174.5527,174.8635,337327.0
2024-02-15 15:00:00,180.05,180.21,179.91,180.12,297975.0,174.8732,175.0286,174.7373,174.9412,297975.0
2024-02-15 15:30:00,180.12,180.16,179.74,179.9,939325.0,174.9412,174.9801,174.5721,174.7275,939325.0
2024-02-16 09:30:00,179.61,179.98,178.23,179.05,811735.0,174.4459,174.8052,173.1056,173.902,811735.0
2024-02-16 10:00:00,179.04,179.46,178.77,179.23,352566.0,173.8923,174.3002,173.63,174.0768,352566.0
2024-02-16 10:30:00,179.22,179.39,178.81,178.93,277849.0,174.0671,174.2322,173.6689,173.7854,277849.0
2024-02-16 11:00:00,178.96,178.99,178.48,178.93,313672.0,173.8146,173.8437,173.3484,173.7854,313672.0
2024-02-16 11:30:00,178.94,179.3,178.75,179.01,205958.0,173.7951,174.1448,173.6106,173.8631,205958.0
2024-02-16 12:00:00,179.02,179.05,178.48,178.49,204303.0,173.8728,173.902,173.3484,173.3581,204303.0
2024-02-16 12:30:00,178.5,178.74,178.3,178.6,234099.0,173.3678,173.6009,173.1736,173.4649,234099.0
2024-02-16 13:00:00,178.61,178.77,178.16,178.74,246470.0,173.4746,173.63,173.0376,173.6009,246470.0
2024-02-16 13:30:00,178.74,179.03,178.63,179.02,190667.0,173.6009,173.8826,173.4941,173.8728,190667.0
2024-02-16 14:00:00,179.03,179.18,178.91,179.1,147070.0,173.8826,174.0282,173.766,173.9505,147070.0
2024-02-16 14:30:00,179.11,179.16,178.47,178.89,240089.0,173.9603,174.0088,173.3387,173.7466,240089.0
2024-02-16 15:00:00,178.87,179.27,178.83,179.27,262240.0,173.7272,174.1157,173.6883,174.1157,262240.0
2024-02-16 15:30:00,179.27,179.32,178.72,179.04,582915.0,174.1157,174.1642,173.5815,173.8923,582915.0
2024-02-20 09:30:00,179.19,179.94,178.4,179.75,552641.0,174.038,174.7664,173.2707,174.5819,552641.0
2024-02-20 10:00:00,179.75,180.12,179.35,179.9,383282.0,174.5819,174.9412,174.1934,174.7275,383282.0
2024-02-20 10:30:00,179.91,180.46,179.87,180.2,331669.0,174.7373,175.2714,174.6984,175.0189,331669.0
2024-02-20 11:00:00,180.23,180.33,179.8,179.9,289867.0,175.0481,175.1452,174.6304,174.7275,289867.0
2024-02-20 11:30:00,179.9,179.98,179.59,179.67,174618.0,174.7275,174.8052,174.4265,174.5042,174618.0
2024-02-20 12:00:00,179.69,179.77,179.39,179.63,162398.0,174.5236,174.6013,174.2322,174.4653,162398.0
2024-02-20 12:30:00,179.62,179.68,179.22,179.37,136713.0,174.4556,174.5139,174.0671,174.2128,136713.0
2024-02-20 13:00:00,179.37,179.56,179.19,179.31,169531.0,174.2128,174.3973,174.038,174.1545,169531.0
2024-02-20 13:30:00,179.3,179.7,179.11,179.69,174807.0,174.1448,174.5333,173.9603,174.5236,174807.0
2024-02-20 14:00:00,179.7,179.96,179.59,179.95,225767.0,174.5333,174.7858,174.4265,174.7761,225767.0
2024-02-20 14:30:00,179.95,180.14,179.8,180.12,218259.0,174.7761,174.9606,174.6304,174.9412,218259.0
2024-02-20 15:00:00,180.14,180.25,179.93,180.23,303611.0,174.9606,175.0675,174.7567,175.0481,303611.0
2024-02-20 15:30:00,180.25,180.26,179.41,179.72,929913.0,175.0675,175.0772,174.2516,174.5527,929913.0
2024-02-21 09:30:00,179.95,180.26,178.52,179.06,609307.0,174.7761,175.0772,173.3872,173.9117,609307.0
2024-02-21 10:00:00,179.08,179.33,178.93,179.23,245463.0,173.9311,174.1739,173.7854,174.0768,245463.0
2024-02-21 10:30:00,179.23,179.48,179.07,179.46,176091.0,174.0768,174.3196,173.9214,174.3002,176091.0
2024-02-21 11:00:00,179.47,179.7,179.18,179.45,238423.0,174.3099,174.5333,174.0282,174.2905,238423.0
2024-02-21 11:30:00,179.46,179.8,179.39,179.79,128200.0,174.3002,174.6304,174.2322,174.6207,128200.0
2024-02-21 12:00:00,179.8,180.09,179.65,179.93,250907.0,174.6304,174.9121,174.4847,174.7567,250907.0
2024-02-21 12:30:00,179.93,180.1,179.76,180.08,195557.0,174.7567,174.9218,174.5916,174.9024,195557.0
2024-02-21 13:00:00,180.09,180.58,179.61,180.46,304432.0,174.9121,175.388,174.4459,175.2714,304432.0
2024-02-21 13:30:00,180.46,180.74,180.46,180.73,219228.0,175.2714,175.5434,175.2714,175.5337,219228.0
2024-02-21 14:00:00,180.71,180.96,180.3,180.5,298787.0,175.5143,175.7571,175.116,175.3103,298787.0
2024-02-21 14:30:00,180.49,180.51,180.01,180.34,239762.0,175.3006,175.32,174.8344,175.1549,239762.0
2024-02-21 15:00:00,180.33,180.38,179.75,179.98,244656.0,175.1452,175.1937,174.5819,174.8052,244656.0
2024-02-21 15:30:00,179.99,180.99,179.91,180.9,747012.0,174.815,175.7862,174.7373,175.6988,747012.0
2024-02-22 09:30:00,181.82,182.76,181.24,182.68,680492.0,176.5923,177.5053,176.029,177.4276,680492.0
2024-02-22 10:00:00,182.68,182.8,182.02,182.31,398389.0,177.4276,177.5442,176.7866,177.0683,398389.0
2024-02-22 10:30:00,182.33,182.88,182.19,182.65,365570.0,177.0877,177.6219,176.9517,177.3985,365570.0
2024-02-22 11:00:00,182.68,182.89,182.44,182.58,228878.0,177.4276,177.6316,177.1945,177.3305,228878.0
2024-02-22 11:30:00,182.59,182.84,182.51,182.77,300683.0,177.3402,177.583,177.2625,177.515,300683.0
2024-02-22 12:00:00,182.75,182.82,182.5,182.8,195089.0,177.4956,177.5636,177.2528,177.5442,195089.0
2024-02-22 12:30:00,182.81,182.86,182.51,182.55,185737.0,177.5539,177.6024,177.2625,177.3014,185737.0
2024-02-22 13:00:00,182.54,182.64,182.19,182.63,242534.0,177.2916,177.3888,176.9517,177.3791,242534.0
2024-02-22 13:30:00,182.64,182.67,182.27,182.41,183994.0,177.3888,177.4179,177.0294,177.1654,183994.0
2024-02-22 14:00:00,182.41,183.2,182.38,183.16,271713.0,177.1654,177.9327,177.1362,177.8938,271713.0
2024-02-22 14:30:00,183.17,183.21,182.44,182.58,198335.0,177.9035,177.9424,177.1945,177.3305,198335.0
2024-02-22 15:00:00,182.57,183.05,182.51,183.0,361273.0,177.3208,177.787,177.2625,177.7384,361273.0
2024-02-22 15:30:00,182.98,183.42,182.91,183.06,1019179.0,177.719,178.1463,177.651,177.7967,1019179.0
2024-02-23 09:30:00,183.81,184.85,183.19,184.84,545726.0,178.5251,179.5352,177.923,179.5255,545726.0
2024-02-23 10:00:00,184.86,184.92,184.37,184.7,370638.0,179.5449,179.6032,179.069,179.3895,370638.0
2024-02-23 10:30:00,184.67,185.2,184.64,185.16,352215.0,179.3604,179.8752,179.3313,179.8363,352215.0
2024-02-23 11:00:00,185.18,185.2,184.0,184.29,278351.0,179.8557,179.8752,178.7097,178.9913,278351.0
2024-02-23 11:30:00,184.29,184.5,184.03,184.07,189818.0,178.9913,179.1953,178.7388,178.7777,189818.0
2024-02-23 12:00:00,184.07,184.3,183.92,184.02,241740.0,178.7777,179.001,178.632,178.7291,241740.0
2024-02-23 12:30:00,184.0,184.42,183.86,184.36,210029.0,178.7097,179.1176,178.5737,179.0593,210029.0
2024-02-23 13:00:00,184.36,184.4,184.08,184.1,229611.0,179.0593,179.0982,178.7874,178.8068,229611.0
2024-02-23 13:30:00,184.09,184.13,183.92,183.97,110216.0,178.7971,178.8359,178.632,178.6805,110216.0
2024-02-23 14:00:00,183.97,184.09,183.79,183.8,142338.0,178.6805,178.7971,178.5057,178.5154,142338.0
2024-02-23 14:30:00,183.79,183.82,183.55,183.76,188245.0,178.5057,178.5348,178.2726,178.4766,188245.0
2024-02-23 15:00:00,183.74,184.22,183.71,184.15,178342.0,178.4571,178.9233,178.428,178.8554,178342.0
2024-02-23 15:30:00,184.16,184.31,183.89,183.98,669184.0,178.8651,179.0108,178.6028,178.6902,669184.0
2024-02-26 09:30:00,183.75,184.44,183.32,184.4,523053.0,178.4669,179.137,178.0492,179.0982,523053.0
2024-02-26 10:00:00,184.41,184.46,183.51,183.54,324679.0,179.1079,179.1564,178.2338,178.2629,324679.0
2024-02-26 10:30:00,183.55,183.58,183.03,183.29,338487.0,178.2726,178.3017,177.7676,178.0201,338487.0
2024-02-26 11:00:00,183.31,183.67,183.23,183.45,198107.0,178.0395,178.3892,177.9618,178.1755,198107.0
2024-02-26 11:30:00,183.45,183.56,183.13,183.28,254032.0,178.1755,178.2823,177.8647,178.0104,254032.0
2024-02-26 12:00:00,183.27,183.38,182.96,183.27,277416.0,178.0007,178.1075,177.6996,178.0007,277416.0
2024-02-26 12:30:00,183.25,183.29,182.85,182.91,158347.0,177.9812,178.0201,177.5927,177.651,158347.0
2024-02-26 13:00:00,182.92,183.12,182.64,182.75,227850.0,177.6607,177.855,177.3888,177.4956,227850.0
2024-02-26 13:30:00,182.73,182.84,182.48,182.78,187043.0,177.4762,177.583,177.2334,177.5247,187043.0
2024-02-26 14:00:00,182.77,183.18,182.76,183.18,170990.0,177.515,177.9132,177.5053,177.9132,170990.0
2024-02-26 14:30:00,183.16,183.32,183.03,183.13,149592.0,177.8938,178.0492,177.7676,177.8647,149592.0
2024-02-26 15:00:00,183.14,183.28,183.03,183.09,266909.0,177.8744,178.0104,177.7676,177.8258,266909.0
2024-02-26 15:30:00,183.1,183.35,183.0,183.32,710909.0,177.8355,178.0784,177.7384,178.0492,710909.0
2024-02-27 09:30:00,183.31,183.39,182.53,182.93,581104.0,178.0395,178.1172,177.2819,177.6704,581104.0
2024-02-27 10:00:00,182.91,183.15,182.36,182.71,331423.0,177.651,177.8841,177.1168,177.4568,331423.0
2024-02-27 10:30:00,182.68,182.76,182.24,182.33,309444.0,177.4276,177.5053,177.0003,177.0877,309444.0
2024-02-27 11:00:00,182.35,182.81,182.32,182.66,194084.0,177.1071,177.5539,177.078,177.4082,194084.0
2024-02-27 11:30:00,182.66,182.75,182.24,182.65,182224.0,177.4082,177.4956,177.0003,177.3985,182224.0
2024-02-27 12:00:00,182.66,182.73,182.54,182.73,178483.0,177.4082,177.4762,177.2916,177.4762,178483.0
2024-02-27 12:30:00,182.73,183.07,182.7,183.0,152740.0,177.4762,177.8064,177.447,177.7384,152740.0
2024-02-27 13:00:00,183.0,183.1,182.67,182.74,164817.0,177.7384,177.8355,177.4179,177.4859,164817.0
2024-02-27 13:30:00,182.74,182.76,182.55,182.57,172368.0,177.4859,177.5053,177.3014,177.3208,172368.0
2024-02-27 14:00:00,182.59,182.91,182.45,182.76,135885.0,177.3402,177.651,177.2042,177.5053,135885.0
2024-02-27 14:30:00,182.77,182.85,182.54,182.84,165457.0,177.515,177.5927,177.2916,177.583,165457.0
2024-02-27 15:00:00,182.84,183.19,182.77,183.15,190268.0,177.583,177.923,177.515,177.8841,190268.0
2024-02-27 15:30:00,183.15,183.54,183.1,183.43,578180.0,177.8841,178.2629,177.8355,178.1561,578180.0
2024-02-28 09:30:00,183.43,184.48,182.96,184.45,635254.0,178.1561,179.1759,177.6996,179.1467,635254.0
2024-02-28 10:00:00,184.46,185.08,184.33,185.04,549626.0,179.1564,179.7586,179.0302,179.7198,549626.0
2024-02-28 10:30:00,185.03,185.2,184.65,185.16,307431.0,179.7101,179.8752,179.341,179.8363,307431.0
2024-02-28 11:00:00,185.19,185.2,184.7,184.79,236684.0,179.8655,179.8752,179.3895,179.477,236684.0
2024-02-28 11:30:00,184.79,184.81,184.48,184.57,172180.0,179.477,179.4964,179.1759,179.2633,172180.0
2024-02-28 12:00:00,184.57,184.69,184.38,184.53,149850.0,179.2633,179.3798,179.0787,179.2244,149850.0
2024-02-28 12:30:00,184.53,184.93,184.52,184.73,151132.0,179.2244,179.6129,179.2147,179.4187,151132.0
2024-02-28 13:00:00,184.73,184.98,184.6,184.74,160672.0,179.4187,179.6615,179.2924,179.4284,160672.0
2024-02-28 13:30:00,184.75,184.84,184.57,184.7,180720.0,179.4381,179.5255,179.2633,179.3895,180720.0
2024-02-28 14:00:00,184.71,184.79,184.16,184.16,236969.0,179.3993,179.477,178.8651,178.8651,236969.0
2024-02-28 14:30:00,184.15,184.15,183.84,183.94,191771.0,178.8554,178.8554,178.5543,178.6514,191771.0
2024-02-28 15:00:00,183.95,184.23,183.82,184.17,197573.0,178.6611,178.9331,178.5348,178.8748,197573.0
2024-02-28 15:30:00,184.17,184.43,184.05,184.39,642702.0,178.8748,179.1273,178.7582,179.0885,642702.0
2024-02-29 09:30:00,185.66,185.75,184.85,185.22,542026.0,180.3219,180.4093,179.5352,179.8946,542026.0
2024-02-29 10:00:00,185.25,185.32,184.68,185.28,243107.0,179.9237,179.9917,179.3701,179.9529,243107.0
2024-02-29 10:30:00,185.28,185.38,184.56,184.72,209145.0,179.9529,180.05,179.2536,179.409,209145.0
2024-02-29 11:00:00,184.72,184.79,184.47,184.59,200031.0,179.409,179.477,179.1662,179.2827,200031.0
2024-02-29 11:30:00,184.56,184.56,183.91,183.92,212162.0,179.2536,179.2536,178.6223,178.632,212162.0
2024-02-29 12:00:00,183.91,184.24,183.85,184.06,127372.0,178.6223,178.9428,178.564,178.7679,127372.0
2024-02-29 12:30:00,184.06,184.55,184.02,184.47,150661.0,178.7679,179.2439,178.7291,179.1662,150661.0
2024-02-29 13:00:00,184.47,184.67,184.38,184.59,132728.0,179.1662,179.3604,179.0787,179.2827,132728.0
2024-02-29 13:30:00,184.6,184.83,184.6,184.71,147525.0,179.2924,179.5158,179.2924,179.3993,147525.0
2024-02-29 14:00:00,184.71,185.09,184.71,185.0,183141.0,179.3993,179.7683,179.3993,179.6809,183141.0
2024-02-29 14:30:00,185.01,185.03,184.67,184.94,146612.0,179.6906,179.7101,179.3604,179.6226,146612.0
2024-02-29 15:00:00,184.96,185.31,184.96,185.18,214111.0,179.6421,179.982,179.6421,179.8557,214111.0
2024-02-29 15:30:00,185.19,186.43,185.18,185.9,1277603.0,179.8655,181.0698,179.8557,180.555,1277603.0
2024-03-01 09:30:00,185.7,186.44,185.16,185.58,411451.0,180.3608,181.0795,179.8363,180.2442,411451.0
2024-03-01 10:00:00,185.58,186.01,185.13,185.9,331838.0,180.2442,180.6619,179.8072,180.555,331838.0
2024-03-01 10:30:00,185.94,186.1,185.56,185.93,230532.0,180.5939,180.7493,180.2248,180.5842,230532.0
2024-03-01 11:00:00,185.94,186.31,185.6,185.66,177805.0,180.5939,180.9532,180.2637,180.3219,177805.0
2024-03-01 11:30:00,185.64,185.67,185.32,185.67,231477.0,180.3025,180.3316,179.9917,180.3316,231477.0
2024-03-01 12:00:00,185.67,185.88,185.47,185.7,144402.0,180.3316,180.5356,180.1374,180.3608,144402.0
2024-03-01 12:30:00,185.74,185.89,185.5,185.55,119995.0,180.3996,180.5453,180.1665,180.2151,119995.0
2024-03-01 13:00:00,185.54,185.56,185.17,185.3,146938.0,180.2054,180.2248,179.846,179.9723,146938.0
2024-03-01 13:30:00,185.31,185.71,185.13,185.71,223033.0,179.982,180.3705,179.8072,180.3705,223033.0
2024-03-01 14:00:00,185.7,185.92,185.6,185.87,190961.0,180.3608,180.5745,180.2637,180.5259,190961.0
2024-03-01 14:30:00,185.89,185.95,185.51,185.56,162328.0,180.5453,180.6036,180.1763,180.2248,162328.0
2024-03-01 15:00:00,185.55,185.56,185.24,185.45,225918.0,180.2151,180.2248,179.914,180.118,225918.0
2024-03-01 15:30:00,185.44,185.53,185.1,185.25,634550.0,180.1083,180.1957,179.778,179.9237,634550.0
2024-03-04 09:30:00,184.71,186.53,184.27,186.34,662445.0,179.3993,181.1669,178.9719,180.9824,662445.0
2024-03-04 10:00:00,186.34,187.4,185.99,187.38,412948.0,180.9824,182.0119,180.6424,181.9925,412948.0
2024-03-04 10:30:00,187.4,187.45,186.31,186.41,309506.0,182.0119,182.0605,180.9532,181.0504,309506.0
2024-03-04 11:00:00,186.39,186.59,186.14,186.46,252030.0,181.0309,181.2252,180.7881,181.0989,252030.0
2024-03-04 11:30:00,186.44,187.25,186.43,187.04,420282.0,181.0795,181.8662,181.0698,181.6623,420282.0
2024-03-04 12:00:00,187.05,187.49,187.05,187.19,239720.0,181.672,182.0993,181.672,181.8079,239720.0
2024-03-04 12:30:00,187.16,187.46,187.09,187.38,234429.0,181.7788,182.0702,181.7108,181.9925,234429.0
2024-03-04 13:00:00,187.38,187.59,187.34,187.4,175998.0,181.9925,182.1964,181.9536,182.0119,175998.0
2024-03-04 13:30:00,187.4,187.5,186.79,186.91,192117.0,182.0119,182.109,181.4194,181.536,192117.0
2024-03-04 14:00:00,186.92,186.92,186.24,186.58,211119.0,181.5457,181.5457,180.8853,181.2155,211119.0
2024-03-04 14:30:00,186.58,187.18,186.5,187.05,220564.0,181.2155,181.7982,181.1378,181.672,220564.0
2024-03-04 15:00:00,187.04,187.19,186.82,186.87,211777.0,181.6623,181.8079,181.4486,181.4971,211777.0
2024-03-04 15:30:00,186.87,187.0,186.53,186.7,646051.0,181.4971,181.6234,181.1669,181.332,646051.0
2024-03-05 09:30:00,186.36,188.44,186.36,188.43,506263.0,181.0018,183.022,181.0018,183.0123,506263.0
2024-03-05 10:00:00,188.46,189.06,188.37,188.8,289929.0,183.0414,183.6242,182.954,183.3717,289929.0
2024-03-05 10:30:00,188.8,189.3,188.69,188.97,334974.0,183.3717,183.8573,183.2648,183.5368,334974.0
2024-03-05 11:00:00,188.96,189.03,188.15,188.27,256778.0,183.5271,183.595,182.7403,182.8569,256778.0
2024-03-05 11:30:00,188.29,188.49,187.65,187.87,253431.0,182.8763,183.0706,182.2547,182.4684,253431.0
2024-03-05 12:00:00,187.86,188.45,187.85,188.42,161404.0,182.4587,183.0317,182.449,183.0026,161404.0
2024-03-05 12:30:00,188.41,188.59,188.23,188.49,161220.0,182.9929,183.1677,182.818,183.0706,161220.0
2024-03-05 13:00:00,188.49,188.74,188.45,188.71,179954.0,183.0706,183.3134,183.0317,183.2842,179954.0
2024-03-05 13:30:00,188.7,188.96,188.43,188.54,184131.0,183.2745,183.5271,183.0123,183.1191,184131.0
2024-03-05 14:00:00,188.55,188.94,188.39,188.64,178718.0,183.1288,183.5076,182.9734,183.2163,178718.0
2024-03-05 14:30:00,188.63,188.63,187.91,187.95,197950.0,183.2065,183.2065,182.5072,182.5461,197950.0
2024-03-05 15:00:00,187.96,187.96,187.52,187.55,244264.0,182.5558,182.5558,182.1285,182.1576,244264.0
2024-03-05 15:30:00,187.55,188.63,187.51,188.55,609643.0,182.1576,183.2065,182.1187,183.1288,609643.0
2024-03-06 09:30:00,189.25,189.84,187.63,188.61,628705.0,183.8087,184.3818,182.2353,183.1871,628705.0
2024-03-06 10:00:00,188.63,189.82,188.51,189.0,344188.0,183.2065,184.3623,183.09,183.5659,344188.0
2024-03-06 10:30:00,189.02,189.59,188.97,189.32,257747.0,183.5853,184.1389,183.5368,183.8767,257747.0
2024-03-06 11:00:00,189.3,189.85,189.19,189.84,235238.0,183.8573,184.3915,183.7504,184.3818,235238.0
2024-03-06 11:30:00,189.84,190.07,189.12,189.15,297970.0,184.3818,184.6051,183.6825,183.7116,297970.0
2024-03-06 12:00:00,189.15,189.91,189.13,189.74,290996.0,183.7116,184.4497,183.6922,184.2846,290996.0
2024-03-06 12:30:00,189.74,189.98,189.59,189.67,200532.0,184.2846,184.5177,184.1389,184.2166,200532.0
2024-03-06 13:00:00,189.67,190.07,189.49,190.03,206011.0,184.2166,184.6051,184.0418,184.5663,206011.0
2024-03-06 13:30:00,190.03,190.03,189.1,189.52,215511.0,184.5663,184.5663,183.663,184.071,215511.0
2024-03-06 14:00:00,189.5,189.81,188.69,189.8,274683.0,184.0515,184.3526,183.2648,184.3429,274683.0
2024-03-06 14:30:00,189.79,189.84,189.21,189.3,217944.0,184.3332,184.3818,183.7699,183.8573,217944.0
2024-03-06 15:00:00,189.25,189.72,189.11,189.37,263348.0,183.8087,184.2652,183.6727,183.9253,263348.0
2024-03-06 15:30:00,189.36,189.9,188.98,189.53,694794.0,183.9156,184.44,183.5465,184.0807,694794.0
2024-03-07 09:30:00,189.91,190.5,188.9,189.07,623897.0,184.4497,185.0228,183.4688,183.6339,623897.0
2024-03-07 10:00:00,189.07,189.37,188.62,189.27,304753.0,183.6339,183.9253,183.1968,183.8281,304753.0
2024-03-07 10:30:00,189.3,189.58,188.92,189.28,205584.0,183.8573,184.1292,183.4882,183.8379,205584.0
2024-03-07 11:00:00,189.25,189.33,188.33,188.4,187502.0,183.8087,183.8864,182.9152,182.9832,187502.0
2024-03-07 11:30:00,188.4,188.43,187.79,188.07,367456.0,182.9832,183.0123,182.3907,182.6626,367456.0
2024-03-07 12:00:00,188.08,188.09,186.86,186.86,281941.0,182.6724,182.6821,181.4874,181.4874,281941.0
2024-03-07 12:30:00,186.88,187.13,186.63,187.07,294401.0,181.5069,181.7497,181.264,181.6914,294401.0
2024-03-07 13:00:00,187.08,187.62,187.02,187.62,235024.0,181.7011,182.2256,181.6428,182.2256,235024.0
2024-03-07 13:30:00,187.64,188.12,187.58,187.96,211819.0,182.245,182.7112,182.1867,182.5558,211819.0
2024-03-07 14:00:00,187.96,188.12,187.71,187.8,240540.0,182.5558,182.7112,182.313,182.4004,240540.0
2024-03-07 14:30:00,187.78,188.0,187.69,187.83,119237.0,182.381,182.5947,182.2936,182.4295,119237.0
2024-03-07 15:00:00,187.82,188.06,187.56,187.85,219077.0,182.4198,182.6529,182.1673,182.449,219077.0
2024-03-07 15:30:00,187.85,188.19,187.75,187.83,629800.0,182.449,182.7792,182.3518,182.4295,629800.0
2024-03-08 09:30:00,188.44,190.46,187.92,189.39,613045.0,183.022,184.9839,182.517,183.9447,613045.0
2024-03-08 10:00:00,189.38,189.69,189.01,189.33,327732.0,183.935,184.2361,183.5756,183.8864,327732.0
2024-03-08 10:30:00,189.35,189.91,188.98,189.54,250163.0,183.9058,184.4497,183.5465,184.0904,250163.0
2024-03-08 11:00:00,189.51,189.7,189.07,189.08,246159.0,184.0612,184.2458,183.6339,183.6436,246159.0
2024-03-08 11:30:00,189.09,189.25,188.7,188.76,202737.0,183.6533,183.8087,183.2745,183.3328,202737.0
2024-03-08 12:00:00,188.75,189.18,188.69,189.11,176774.0,183.3231,183.7407,183.2648,183.6727,176774.0
2024-03-08 12:30:00,189.1,189.22,188.46,188.6,135218.0,183.663,183.7796,183.0414,183.1774,135218.0
2024-03-08 13:00:00,188.61,188.77,188.44,188.57,197507.0,183.1871,183.3425,183.022,183.1483,197507.0
2024-03-08 13:30:00,188.56,188.56,188.02,188.05,214988.0,183.1386,183.1386,182.6141,182.6432,214988.0
2024-03-08 14:00:00,188.05,188.49,187.94,188.34,315997.0,182.6432,183.0706,182.5364,182.9249,315997.0
2024-03-08 14:30:00,188.36,188.77,188.36,188.56,177992.0,182.9443,183.3425,182.9443,183.1386,177992.0
2024-03-08 15:00:00,188.56,188.68,188.11,188.14,225859.0,183.1386,183.2551,182.7015,182.7306,225859.0
2024-03-08 15:30:00,188.13,188.61,188.03,188.22,440764.0,182.7209,183.1871,182.6238,182.8083,440764.0
2024-03-11 09:30:00,187.28,187.65,186.34,186.97,485801.0,181.8954,182.2547,180.9824,181.5943,485801.0
2024-03-11 10:00:00,186.96,186.99,186.22,186.5,256230.0,181.5846,181.6137,180.8658,181.1378,256230.0
2024-03-11 10:30:00,186.5,186.97,186.38,186.95,256767.0,181.1378,181.5943,181.0212,181.5748,256767.0
2024-03-11 11:00:00,186.94,187.34,186.68,186.7,206064.0,181.5651,181.9536,181.3126,181.332,206064.0
2024-03-11 11:30:00,186.67,186.89,186.58,186.84,168872.0,181.3029,181.5166,181.2155,181.468,168872.0
2024-03-11 12:00:00,186.86,187.21,186.63,187.11,161238.0,181.4874,181.8274,181.264,181.7302,161238.0
2024-03-11 12:30:00,187.11,187.35,187.06,187.24,117362.0,181.7302,181.9633,181.6817,181.8565,117362.0
2024-03-11 13:00:00,187.22,187.48,187.11,187.44,181878.0,181.8371,182.0896,181.7302,182.0508,181878.0
2024-03-11 13:30:00,187.44,187.67,187.25,187.67,139393.0,182.0508,182.2741,181.8662,182.2741,139393.0
2024-03-11 14:00:00,187.68,187.84,187.51,187.82,125142.0,182.2839,182.4393,182.1187,182.4198,125142.0
2024-03-11 14:30:00,187.81,188.13,187.69,188.13,156789.0,182.4101,182.7209,182.2936,182.7209,156789.0
2024-03-11 15:00:00,188.11,188.12,187.73,187.94,201697.0,182.7015,182.7112,182.3324,182.5364,201697.0
2024-03-11 15:30:00,187.94,188.44,187.92,188.38,547977.0,182.5364,183.022,182.517,182.9637,547977.0
2024-03-12 09:30:00,188.95,189.4,187.91,188.99,479732.0,183.5173,183.9544,182.5072,183.5562,479732.0
2024-03-12 10:00:00,189.0,189.16,188.37,189.05,222899.0,183.5659,183.7213,182.954,183.6145,222899.0
2024-03-12 10:30:00,189.05,189.42,188.86,189.16,164394.0,183.6145,183.9738,183.4299,183.7213,164394.0
2024-03-12 11:00:00,189.17,189.44,188.88,189.31,222978.0,183.731,183.9933,183.4494,183.867,222978.0
2024-03-12 11:30:00,189.31,189.95,189.3,189.89,168725.0,183.867,184.4886,183.8573,184.4303,168725.0
2024-03-12 12:00:00,189.92,189.92,189.4,189.45,166275.0,184.4595,184.4595,183.9544,184.003,166275.0
2024-03-12 12:30:00,189.46,189.62,189.12,189.47,232071.0,184.0127,184.1681,183.6825,184.0224,232071.0
2024-03-12 13:00:00,189.48,189.76,189.07,189.48,164161.0,184.0321,184.3041,183.6339,184.0321,164161.0
2024-03-12 13:30:00,189.5,189.89,189.28,189.81,139349.0,184.0515,184.4303,183.8379,184.3526,139349.0
2024-03-12 14:00:00,189.81,189.9,189.58,189.67,123635.0,184.3526,184.44,184.1292,184.2166,123635.0
2024-03-12 14:30:00,189.66,190.12,189.44,190.03,185811.0,184.2069,184.6537,183.9933,184.5663,185811.0
2024-03-12 15:00:00,190.05,190.16,189.75,190.16,148304.0,184.5857,184.6926,184.2943,184.6926,148304.0
2024-03-12 15:30:00,190.16,190.16,189.71,189.85,458070.0,184.6926,184.6926,184.2555,184.3915,458070.0
2024-03-13 09:30:00,190.36,190.88,189.84,190.85,430716.0,184.8868,185.3919,184.3818,185.3627,430716.0
2024-03-13 10:00:00,190.84,191.73,190.8,191.56,454759.0,185.353,186.2174,185.3142,186.0523,454759.0
2024-03-13 10:30:00,191.56,191.69,190.89,191.12,301416.0,186.0523,186.1786,185.4016,185.625,301416.0
2024-03-13 11:00:00,191.1,191.62,191.0,191.2,210450.0,185.6055,186.1106,185.5084,185.7027,210450.0
2024-03-13 11:30:00,191.21,191.38,191.07,191.35,230525.0,185.7124,185.8775,185.5764,185.8483,230525.0
2024-03-13 12:00:00,191.34,191.59,191.3,191.36,153451.0,185.8386,186.0814,185.7998,185.8581,153451.0
2024-03-13 12:30:00,191.37,191.55,190.96,191.01,160849.0,185.8678,186.0426,185.4696,185.5181,160849.0
2024-03-13 13:00:00,191.0,191.37,190.82,191.2,125894.0,185.5084,185.8678,185.3336,185.7027,125894.0
2024-03-13 13:30:00,191.21,191.49,191.01,191.32,144590.0,185.7124,185.9843,185.5181,185.8192,144590.0
2024-03-13 14:00:00,191.31,191.43,191.15,191.21,132205.0,185.8095,185.926,185.6541,185.7124,132205.0
2024-03-13 14:30:00,191.21,191.27,191.01,191.05,118806.0,185.7124,185.7706,185.5181,185.557,118806.0
2024-03-13 15:00:00,191.04,191.15,190.44,190.65,214667.0,185.5473,185.6541,184.9645,185.1685,214667.0
2024-03-13 15:30:00,190.65,191.51,190.64,191.34,655020.0,185.1685,186.0037,185.1588,185.8386,655020.0
2024-03-14 09:30:00,191.03,191.63,189.16,189.2,583014.0,185.5375,186.1203,183.7213,183.7602,583014.0
2024-03-14 10:00:00,189.21,189.95,189.21,189.35,343028.0,183.7699,184.4886,183.7699,183.9058,343028.0
2024-03-14 10:30:00,189.35,189.91,189.08,189.29,308941.0,183.9058,184.4497,183.6436,183.8476,308941.0
2024-03-14 11:00:00,189.29,189.55,188.67,188.93,367452.0,183.8476,184.1001,183.2454,183.4979,367452.0
2024-03-14 11:30:00,188.94,189.79,188.7,189.76,270592.0,183.5076,184.3332,183.2745,184.3041,270592.0
2024-03-14 12:00:00,189.78,189.78,189.16,189.53,228535.0,184.3235,184.3235,183.7213,184.0807,228535.0
2024-03-14 12:30:00,189.53,189.68,189.05,189.06,255835.0,184.0807,184.2264,183.6145,183.6242,255835.0
2024-03-14 13:00:00,189.06,189.33,188.46,188.48,192232.0,183.6242,183.8864,183.0414,183.0609,192232.0
2024-03-14 13:30:00,188.49,188.81,188.16,188.52,252923.0,183.0706,183.3814,182.7501,183.0997,252923.0
2024-03-14 14:00:00,188.52,188.58,188.28,188.39,213620.0,183.0997,183.158,182.8666,182.9734,213620.0
2024-03-14 14:30:00,188.39,188.43,187.96,188.08,265203.0,182.9734,183.0123,182.5558,182.6724,265203.0
2024-03-14 15:00:00,188.09,188.09,187.34,187.44,312640.0,182.6821,182.6821,181.9536,182.0508,312640.0
2024-03-14 15:30:00,187.45,188.08,187.1,188.05,1031069.0,182.0605,182.6724,181.7205,182.6432,1031069.0
2024-03-15 09:30:00,186.48,189.15,186.48,188.71,2284411.0,181.1184,183.7116,181.1184,183.2842,2284411.0
2024-03-15 10:00:00,188.67,189.7,188.48,189.39,368507.0,183.2454,184.2458,183.0609,183.9447,368507.0
2024-03-15 10:30:00,189.4,189.84,189.34,189.76,317929.0,183.9544,184.3818,183.8961,184.3041,317929.0
2024-03-15 11:00:00,189.79,190.1,189.5,190.05,232239.0,184.3332,184.6343,184.0515,184.5857,232239.0
2024-03-15 11:30:00,190.05,190.15,189.76,189.99,266907.0,184.5857,184.6828,184.3041,184.5274,266907.0
2024-03-15 12:00:00,189.98,190.2,189.8,189.93,376319.0,184.5177,184.7314,184.3429,184.4692,376319.0
2024-03-15 12:30:00,189.92,189.92,189.09,189.22,220620.0,184.4595,184.4595,183.6533,183.7796,220620.0
2024-03-15 13:00:00,189.23,189.88,189.21,189.7,213342.0,183.7893,184.4206,183.7699,184.2458,213342.0
2024-03-15 13:30:00,189.68,189.94,189.4,189.91,254953.0,184.2264,184.4789,183.9544,184.4497,254953.0
2024-03-15 14:00:00,189.85,190.2,189.74,190.09,221771.0,184.3915,184.7314,184.2846,184.6246,221771.0
2024-03-15 14:30:00,190.09,190.45,189.96,190.41,248129.0,184.6246,184.9742,184.4983,184.9354,248129.0
2024-03-15 15:00:00,190.41,190.77,190.33,190.66,380715.0,184.9354,185.285,184.8577,185.1782,380715.0
2024-03-15 15:30:00,190.66,190.94,190.19,190.46,1075604.0,185.1782,185.4501,184.7217,184.9839,1075604.0
2024-03-18 09:30:00,190.63,190.9,189.89,190.72,497563.0,185.149,185.4113,184.4303,185.2365,497563.0
2024-03-18 10:00:00,190.72,191.51,190.65,191.15,510914.0,185.2365,186.0037,185.1685,185.6541,510914.0
2024-03-18 10:30:00,191.16,191.36,190.89,191.34,240638.0,185.6638,185.8581,185.4016,185.8386,240638.0
2024-03-18 11:00:00,191.32,191.47,191.19,191.46,162142.0,185.8192,185.9649,185.6929,185.9552,162142.0
2024-03-18 11:30:00,191.46,191.9,191.25,191.84,206795.0,185.9552,186.3825,185.7512,186.3243,206795.0
2024-03-18 12:00:00,191.84,191.85,191.57,191.75,154817.0,186.3243,186.334,186.062,186.2368,154817.0
2024-03-18 12:30:00,191.77,191.88,191.6,191.8,139335.0,186.2563,186.3631,186.0912,186.2854,139335.0
2024-03-18 13:00:00,191.8,192.17,191.79,191.91,238893.0,186.2854,186.6448,186.2757,186.3922,238893.0
2024-03-18 13:30:00,191.92,191.92,191.46,191.73,212198.0,186.402,186.402,185.9552,186.2174,212198.0
2024-03-18 14:00:00,191.74,192.02,191.62,191.94,158374.0,186.2271,186.4991,186.1106,186.4214,158374.0
2024-03-18 14:30:00,191.95,192.07,191.79,191.98,179665.0,186.4311,186.5476,186.2757,186.4602,179665.0
2024-03-18 15:00:00,191.98,192.32,191.93,192.29,272673.0,186.4602,186.7905,186.4117,186.7613,272673.0
2024-03-18 15:30:00,192.3,192.69,192.21,192.64,881973.0,186.771,187.1498,186.6836,187.1012,881973.0
2024-03-19 09:30:00,192.71,193.28,192.38,192.83,525672.0,187.1692,187.7228,186.8487,187.2858,525672.0
2024-03-19 10:00:00,192.83,193.01,192.4,192.99,335867.0,187.2858,187.4606,186.8682,187.4412,335867.0
2024-03-19 10:30:00,192.99,193.64,192.96,193.44,274549.0,187.4412,188.0725,187.412,187.8782,274549.0
2024-03-19 11:00:00,193.44,193.72,193.32,193.64,246662.0,187.8782,188.1502,187.7617,188.0725,246662.0
2024-03-19 11:30:00,193.65,193.93,193.58,193.77,295553.0,188.0822,188.3542,188.0142,188.1988,295553.0
2024-03-19 12:00:00,193.76,193.78,192.89,193.12,361085.0,188.189,188.2085,187.3441,187.5674,361085.0
2024-03-19 12:30:00,193.14,193.58,193.1,193.42,214350.0,187.5869,188.0142,187.548,187.8588,214350.0
2024-03-19 13:00:00,193.42,193.6,193.19,193.37,239668.0,187.8588,188.0336,187.6354,187.8103,239668.0
2024-03-19 13:30:00,193.38,193.52,193.06,193.16,172706.0,187.82,187.9559,187.5092,187.6063,172706.0
2024-03-19 14:00:00,193.15,193.23,192.95,193.2,138982.0,187.5966,187.6743,187.4023,187.6451,138982.0
2024-03-19 14:30:00,193.2,193.44,193.1,193.17,163380.0,187.6451,187.8782,187.548,187.616,163380.0
2024-03-19 15:00:00,193.17,193.66,193.12,193.4,324378.0,187.616,188.0919,187.5674,187.8394,324378.0
2024-03-19 15:30:00,193.38,193.9,193.23,193.82,659147.0,187.82,188.325,187.6743,188.2473,659147.0
2024-03-20 09:30:00,194.19,194.73,193.61,194.56,460161.0,188.6067,189.1312,188.0434,188.966,460161.0
2024-03-20 10:00:00,194.55,195.09,194.47,195.08,331875.0,188.9563,189.4808,188.8786,189.4711,331875.0
2024-03-20 10:30:00,195.09,195.46,194.91,195.29,267207.0,189.4808,189.8402,189.306,189.6751,267207.0
2024-03-20 11:00:00,195.3,195.59,195.06,195.13,239016.0,189.6848,189.9664,189.4517,189.5197,239016.0
2024-03-20 11:30:00,195.13,195.33,195.02,195.27,198832.0,189.5197,189.7139,189.4128,189.6556,198832.0
2024-03-20 12:00:00,195.26,195.38,194.96,195.14,228687.0,189.6459,189.7625,189.3545,189.5294,228687.0
2024-03-20 12:30:00,195.13,195.21,194.91,194.99,165732.0,189.5197,189.5974,189.306,189.3837,165732.0
2024-03-20 13:00:00,194.97,194.99,194.51,194.65,154876.0,189.3643,189.3837,188.9175,189.0535,154876.0
2024-03-20 13:30:00,194.66,194.76,194.41,194.42,156601.0,189.0632,189.1603,188.8204,188.8301,156601.0
2024-03-20 14:00:00,194.44,195.32,194.43,195.06,291987.0,188.8495,189.7042,188.8398,189.4517,291987.0
2024-03-20 14:30:00,195.1,195.97,194.5,195.74,366951.0,189.4905,190.3355,188.9078,190.1121,366951.0
2024-03-20 15:00:00,195.75,196.34,195.75,196.24,422307.0,190.1218,190.6949,190.1218,190.5977,422307.0
2024-03-20 15:30:00,196.22,196.56,195.81,196.32,1237002.0,190.5783,190.9085,190.1801,190.6754,1237002.0
2024-03-21 09:30:00,196.52,198.38,196.33,198.36,720161.0,190.8697,192.6762,190.6852,192.6568,720161.0
2024-03-21 10:00:00,198.33,198.74,198.11,198.5,498703.0,192.6277,193.0259,192.414,192.7928,498703.0
2024-03-21 10:30:00,198.56,198.78,198.2,198.62,348987.0,192.851,193.0647,192.5014,192.9093,348987.0
2024-03-21 11:00:00,198.59,198.66,198.12,198.43,290665.0,192.8802,192.9482,192.4237,192.7248,290665.0
2024-03-21 11:30:00,198.43,198.93,198.42,198.8,319783.0,192.7248,193.2104,192.7151,193.0841,319783.0
2024-03-21 12:00:00,198.79,198.98,198.3,198.32,240639.0,193.0744,193.259,192.5985,192.6179,240639.0
2024-03-21 12:30:00,198.3,198.68,198.03,198.66,262786.0,192.5985,192.9676,192.3363,192.9482,262786.0
2024-03-21 13:00:00,198.66,198.82,198.42,198.66,203927.0,192.9482,193.1036,192.7151,192.9482,203927.0
2024-03-21 13:30:00,198.67,198.68,198.28,198.37,194440.0,192.9579,192.9676,192.5791,192.6665,194440.0
2024-03-21 14:00:00,198.37,198.61,198.31,198.5,192378.0,192.6665,192.8996,192.6082,192.7928,192378.0
2024-03-21 14:30:00,198.51,198.66,198.41,198.52,263928.0,192.8025,192.9482,192.7054,192.8122,263928.0
2024-03-21 15:00:00,198.59,198.85,198.51,198.76,299762.0,192.8802,193.1327,192.8025,193.0453,299762.0
2024-03-21 15:30:00,198.78,199.43,198.7,199.05,915107.0,193.0647,193.696,192.987,193.327,915107.0
2024-03-22 09:30:00,199.01,200.48,198.87,198.95,590201.0,193.2881,194.7158,193.1521,193.2298,590201.0
2024-03-22 10:00:00,198.96,199.02,198.34,198.53,281441.0,193.2395,193.2978,192.6374,192.8219,281441.0
2024-03-22 10:30:00,198.55,198.76,198.25,198.36,226120.0,192.8413,193.0453,192.55,192.6568,226120.0
2024-03-22 11:00:00,198.36,198.53,198.12,198.12,255802.0,192.6568,192.8219,192.4237,192.4237,255802.0
2024-03-22 11:30:00,198.12,198.2,197.67,197.79,291049.0,192.4237,192.5014,191.9866,192.1032,291049.0
2024-03-22 12:00:00,197.81,197.83,197.24,197.45,245600.0,192.1226,192.142,191.569,191.773,245600.0
2024-03-22 12:30:00,197.46,197.92,197.27,197.88,221208.0,191.7827,192.2294,191.5981,192.1906,221208.0
2024-03-22 13:00:00,197.86,197.86,197.57,197.62,131317.0,192.1712,192.1712,191.8895,191.9381,131317.0
2024-03-22 13:30:00,197.61,197.97,197.61,197.9,187514.0,191.9284,192.278,191.9284,192.21,187514.0
2024-03-22 14:00:00,197.89,197.9,197.46,197.67,224204.0,192.2003,192.21,191.7827,191.9866,224204.0
2024-03-22 14:30:00,197.68,197.68,197.34,197.57,201287.0,191.9963,191.9963,191.6661,191.8895,201287.0
2024-03-22 15:00:00,197.57,197.62,196.96,197.38,234753.0,191.8895,191.9381,191.297,191.705,234753.0
2024-03-22 15:30:00,197.38,197.5,196.54,196.59,785406.0,191.705,191.8215,190.8891,190.9377,785406.0
2024-03-25 09:30:00,196.6,196.94,195.21,195.45,682344.0,190.9474,191.2776,189.5974,189.8305,682344.0
2024-03-25 10:00:00,195.46,196.05,195.35,195.91,278095.0,189.8402,190.4132,189.7333,190.2772,278095.0
2024-03-25 10:30:00,195.92,196.21,195.62,195.72,223450.0,190.2869,190.5686,189.9956,190.0927,223450.0
2024-03-25 11:00:00,195.73,195.79,195.32,195.72,272682.0,190.1024,190.1607,189.7042,190.0927,272682.0
2024-03-25 11:30:00,195.72,195.88,195.57,195.62,171813.0,190.0927,190.2481,189.947,189.9956,171813.0
2024-03-25 12:00:00,195.61,195.72,195.41,195.51,199696.0,189.9859,190.0927,189.7916,189.8887,199696.0
2024-03-25 12:30:00,195.51,195.51,194.94,194.98,283887.0,189.8887,189.8887,189.3351,189.374,283887.0
2024-03-25 13:00:00,195.0,195.14,194.64,194.88,336597.0,189.3934,189.5294,189.0437,189.2768,336597.0
2024-03-25 13:30:00,194.89,194.93,194.61,194.79,215528.0,189.2866,189.3254,189.0146,189.1894,215528.0
2024-03-25 14:00:00,194.77,195.01,194.57,194.95,267360.0,189.17,189.4031,188.9758,189.3448,267360.0
2024-03-25 14:30:00,194.98,194.98,194.7,194.7,176446.0,189.374,189.374,189.102,189.102,176446.0
2024-03-25 15:00:00,194.71,194.72,194.36,194.51,336976.0,189.1117,189.1214,188.7718,188.9175,336976.0
2024-03-25 15:30:00,194.53,194.94,194.45,194.83,700336.0,188.9369,189.3351,188.8592,189.2283,700336.0
2024-03-26 09:30:00,194.59,195.43,194.05,195.37,359655.0,188.9952,189.811,188.4707,189.7528,359655.0
2024-03-26 10:00:00,195.37,195.8,194.99,195.8,237871.0,189.7528,190.1704,189.3837,190.1704,237871.0
2024-03-26 10:30:00,195.78,196.03,195.69,195.99,169972.0,190.151,190.3938,190.0636,190.3549,169972.0
2024-03-26 11:00:00,196.02,196.11,195.7,195.81,139593.0,190.3841,190.4715,190.0733,190.1801,139593.0
2024-03-26 11:30:00,195.8,195.85,195.5,195.82,129852.0,190.1704,190.219,189.879,190.1898,129852.0
2024-03-26 12:00:00,195.82,196.08,195.6,196.05,142492.0,190.1898,190.4423,189.9761,190.4132,142492.0
2024-03-26 12:30:00,196.07,196.2,195.86,196.17,156788.0,190.4326,190.5589,190.2287,190.5298,156788.0
2024-03-26 13:00:00,196.17,196.32,196.05,196.31,151512.0,190.5298,190.6754,190.4132,190.6657,151512.0
2024-03-26 13:30:00,196.32,196.55,196.29,196.41,201521.0,190.6754,190.8988,190.6463,190.7629,201521.0
2024-03-26 14:00:00,196.41,196.51,196.17,196.27,129569.0,190.7629,190.86,190.5298,190.6269,129569.0
2024-03-26 14:30:00,196.28,196.47,196.23,196.43,129153.0,190.6366,190.8211,190.588,190.7823,129153.0
2024-03-26 15:00:00,196.41,196.66,196.19,196.24,181631.0,190.7629,191.0057,190.5492,190.5977,181631.0
2024-03-26 15:30:00,196.25,196.25,195.5,195.76,902712.0,190.6075,190.6075,189.879,190.1315,902712.0
2024-03-27 09:30:00,196.5,197.38,196.38,197.16,448852.0,190.8503,191.705,190.7337,191.4913,448852.0
2024-03-27 10:00:00,197.16,197.4,196.63,196.69,248549.0,191.4913,191.7244,190.9765,191.0348,248549.0
2024-03-27 10:30:00,196.71,197.02,196.52,196.65,211698.0,191.0542,191.3553,190.8697,190.996,211698.0
2024-03-27 11:00:00,196.66,197.49,196.63,197.48,221655.0,191.0057,191.8118,190.9765,191.8021,221655.0
2024-03-27 11:30:00,197.48,197.88,197.38,197.39,283262.0,191.8021,192.1906,191.705,191.7147,283262.0
2024-03-27 12:00:00,197.41,197.46,196.84,196.91,190035.0,191.7341,191.7827,191.1805,191.2485,190035.0
2024-03-27 12:30:00,196.92,197.59,196.91,197.55,160595.0,191.2582,191.9089,191.2485,191.8701,160595.0
2024-03-27 13:00:00,197.55,197.89,197.49,197.73,172046.0,191.8701,192.2003,191.8118,192.0449,172046.0
2024-03-27 13:30:00,197.73,197.73,197.47,197.54,131942.0,192.0449,192.0449,191.7924,191.8604,131942.0
2024-03-27 14:00:00,197.54,198.12,197.47,198.0,187050.0,191.8604,192.4237,191.7924,192.3071,187050.0
2024-03-27 14:30:00,198.01,198.14,197.89,197.95,163992.0,192.3169,192.4431,192.2003,192.2586,163992.0
2024-03-27 15:00:00,197.95,198.36,197.81,198.36,250186.0,192.2586,192.6568,192.1226,192.6568,250186.0
2024-03-27 15:30:00,198.37,199.6,198.34,199.51,1220850.0,192.6665,193.8611,192.6374,193.7737,1220850.0
2024-03-28 09:30:00,199.31,200.38,198.54,198.9,783132.0,193.5795,194.6187,192.8316,193.1813,783132.0
2024-03-28 10:00:00,198.92,199.47,198.67,199.38,225923.0,193.2007,193.7349,192.9579,193.6475,225923.0
2024-03-28 10:30:00,199.4,199.52,199.12,199.48,201099.0,193.6669,193.7834,193.3949,193.7446,201099.0
2024-03-28 11:00:00,199.5,199.63,199.31,199.62,180762.0,193.764,193.8903,193.5795,193.8806,180762.0
2024-03-28 11:30:00,199.63,199.89,199.5,199.62,230280.0,193.8903,194.1428,193.764,193.8806,230280.0
2024-03-28 12:00:00,199.65,199.87,199.61,199.78,190301.0,193.9097,194.1234,193.8708,194.036,190301.0
2024-03-28 12:30:00,199.78,199.95,199.5,199.93,174125.0,194.036,194.2011,193.764,194.1816,174125.0
2024-03-28 13:00:00,199.94,199.98,199.73,199.85,128693.0,194.1914,194.2302,193.9874,194.1039,128693.0
2024-03-28 13:30:00,199.83,200.07,199.69,200.06,191113.0,194.0845,194.3176,193.9485,194.3079,191113.0
2024-03-28 14:00:00,200.07,200.41,200.04,200.22,315177.0,194.3176,194.6478,194.2885,194.4633,315177.0
2024-03-28 14:30:00,200.23,200.41,199.91,200.36,325814.0,194.473,194.6478,194.1622,194.5993,325814.0
2024-03-28 15:00:00,200.36,200.7,200.17,200.65,414055.0,194.5993,194.9295,194.4147,194.8809,414055.0
2024-03-28 15:30:00,200.67,200.72,200.28,200.28,845556.0,194.9004,194.9489,194.5216,194.5216,845556.0
2024-04-01 09:30:00,199.99,200.94,198.88,199.96,700212.0,194.2399,195.1626,193.1618,194.2108,700212.0
2024-04-01 10:00:00,199.95,199.95,199.22,199.53,258711.0,194.2011,194.2011,193.4921,193.7931,258711.0
2024-04-01 10:30:00,199.52,199.58,199.11,199.34,214253.0,193.7834,193.8417,193.3852,193.6086,214253.0
2024-04-01 11:00:00,199.38,199.7,199.37,199.63,178164.0,193.6475,193.9583,193.6378,193.8903,178164.0
2024-04-01 11:30:00,199.62,199.66,199.07,199.1,131270.0,193.8806,193.9194,193.3464,193.3755,131270.0
2024-04-01 12:00:00,199.09,199.61,199.06,199.33,245068.0,193.3658,193.8708,193.3367,193.5989,245068.0
2024-04-01 12:30:00,199.31,199.5,199.04,199.12,144064.0,193.5795,193.764,193.3172,193.3949,144064.0
2024-04-01 13:00:00,199.13,199.17,198.8,198.94,142889.0,193.4047,193.4435,193.0841,193.2201,142889.0
2024-04-01 13:30:00,198.94,199.13,198.77,198.84,164701.0,193.2201,193.4047,193.055,193.123,164701.0
2024-04-01 14:00:00,198.84,198.93,198.56,198.6,197208.0,193.123,193.2104,192.851,192.8899,197208.0
2024-04-01 14:30:00,198.61,199.01,198.59,198.95,202294.0,192.8996,193.2881,192.8802,193.2298,202294.0
2024-04-01 15:00:00,198.96,199.04,198.7,198.82,262133.0,193.2395,193.3172,192.987,193.1036,262133.0
2024-04-01 15:30:00,198.83,199.15,198.67,198.96,722488.0,193.1133,193.4241,192.9579,193.2395,722488.0
2024-04-02 09:30:00,198.39,199.65,198.33,198.84,632595.0,192.6859,193.9097,192.6277,193.123,632595.0
2024-04-02 10:00:00,198.84,199.78,198.69,199.4,306657.0,193.123,194.036,192.9773,193.6669,306657.0
2024-04-02 10:30:00,199.48,199.71,199.0,199.08,305193.0,193.7446,193.968,193.2784,193.3561,305193.0
2024-04-02 11:00:00,199.09,199.12,198.7,198.81,254283.0,193.3658,193.3949,192.987,193.0939,254283.0
2024-04-02 11:30:00,198.83,198.93,198.55,198.91,166370.0,193.1133,193.2104,192.8413,193.191,166370.0
2024-04-02 12:00:00,198.91,199.05,198.68,199.02,129582.0,193.191,193.327,192.9676,193.2978,129582.0
2024-04-02 12:30:00,199.03,199.08,198.86,198.94,207145.0,193.3075,193.3561,193.1424,193.2201,207145.0
2024-04-02 13:00:00,198.95,198.95,198.15,198.51,179449.0,193.2298,193.2298,192.4528,192.8025,179449.0
2024-04-02 13:30:00,198.5,198.58,198.08,198.52,200464.0,192.7928,192.8705,192.3848,192.8122,200464.0
2024-04-02 14:00:00,198.54,198.86,198.36,198.74,174833.0,192.8316,193.1424,192.6568,193.0259,174833.0
2024-04-02 14:30:00,198.74,199.01,198.65,198.67,155654.0,193.0259,193.2881,192.9385,192.9579,155654.0
2024-04-02 15:00:00,198.66,199.08,198.62,198.95,216109.0,192.9482,193.3561,192.9093,193.2298,216109.0
2024-04-02 15:30:00,198.96,199.11,198.68,198.92,659052.0,193.2395,193.3852,192.9676,193.2007,659052.0
2024-04-03 09:30:00,199.02,199.47,198.76,199.25,831503.0,193.2978,193.7349,193.0453,193.5212,831503.0
2024-04-03 10:00:00,199.3,199.56,198.92,199.04,474583.0,193.5698,193.8223,193.2007,193.3172,474583.0
2024-04-03 10:30:00,199.03,199.13,198.61,198.64,268774.0,193.3075,193.4047,192.8996,192.9287,268774.0
2024-04-03 11:00:00,198.65,198.69,198.11,198.16,282174.0,192.9385,192.9773,192.414,192.4625,282174.0
2024-04-03 11:30:00,198.16,198.64,198.1,198.48,251354.0,192.4625,192.9287,192.4043,192.7733,251354.0
2024-04-03 12:00:00,198.49,198.94,198.41,198.86,295017.0,192.7831,193.2201,192.7054,193.1424,295017.0
2024-04-03 12:30:00,198.86,199.1,198.57,198.85,294474.0,193.1424,193.3755,192.8608,193.1327,294474.0
2024-04-03 13:00:00,198.89,199.02,198.68,198.84,250790.0,193.1716,193.2978,192.9676,193.123,250790.0
2024-04-03 13:30:00,198.87,199.04,198.82,198.89,182316.0,193.1521,193.3172,193.1036,193.1716,182316.0
2024-04-03 14:00:00,198.91,198.96,198.61,198.66,175695.0,193.191,193.2395,192.8996,192.9482,175695.0
2024-04-03 14:30:00,198.64,198.71,198.45,198.65,197480.0,192.9287,192.9967,192.7442,192.9385,197480.0
2024-04-03 15:00:00,198.66,198.69,197.7,198.01,363910.0,192.9482,192.9773,192.0158,192.3169,363910.0
2024-04-03 15:30:00,198.01,198.53,198.0,198.29,1126830.0,192.3169,192.8219,192.3071,192.5888,1126830.0
2024-04-04 09:30:00,199.15,199.61,198.69,199.08,999265.0,194.561,195.0104,194.1116,194.4926,999265.0
2024-04-04 10:00:00,199.07,199.29,198.74,199.13,311646.0,194.4828,194.6978,194.1604,194.5415,311646.0
2024-04-04 10:30:00,199.14,199.68,199.0,199.03,417296.0,194.5512,195.0788,194.4144,194.4438,417296.0
2024-04-04 11:00:00,199.04,199.32,198.6,198.97,259561.0,194.4535,194.7271,194.0237,194.3851,259561.0
2024-04-04 11:30:00,198.96,199.26,198.89,199.21,209108.0,194.3754,194.6685,194.307,194.6196,209108.0
2024-04-04 12:00:00,199.21,199.24,198.79,198.96,193372.0,194.6196,194.6489,194.2093,194.3754,193372.0
2024-04-04 12:30:00,198.97,199.1,198.9,198.97,144942.0,194.3851,194.5121,194.3168,194.3851,144942.0
2024-04-04 13:00:00,198.97,199.18,198.9,198.94,167147.0,194.3851,194.5903,194.3168,194.3558,167147.0
2024-04-04 13:30:00,198.93,199.05,198.56,198.61,252223.0,194.3461,194.4633,193.9846,194.0334,252223.0
2024-04-04 14:00:00,198.6,198.68,197.41,197.41,277761.0,194.0237,194.1018,192.8611,192.8611,277761.0
2024-04-04 14:30:00,197.4,197.69,196.72,196.91,453989.0,192.8513,193.1346,192.187,192.3726,453989.0
2024-04-04 15:00:00,196.9,197.16,196.21,196.24,266521.0,192.3628,192.6168,191.6887,191.718,266521.0
2024-04-04 15:30:00,196.25,196.48,195.55,195.7,1112556.0,191.7278,191.9525,191.0439,191.1905,1112556.0
2024-04-05 09:30:00,196.16,196.82,195.44,195.63,472911.0,191.6399,192.2847,190.9365,191.1221,472911.0
2024-04-05 10:00:00,195.63,195.86,195.11,195.65,257362.0,191.1221,191.3468,190.6141,191.1416,257362.0
2024-04-05 10:30:00,195.65,196.76,195.59,196.73,259704.0,191.1416,192.2261,191.083,192.1968,259704.0
2024-04-05 11:00:00,196.72,196.97,196.04,196.96,253103.0,192.187,192.4312,191.5227,192.4215,253103.0
2024-04-05 11:30:00,196.94,197.86,196.77,197.57,215201.0,192.4019,193.3007,192.2358,193.0174,215201.0
2024-04-05 12:00:00,197.59,198.13,197.48,197.91,199839.0,193.0369,193.5645,192.9295,193.3496,199839.0
2024-04-05 12:30:00,197.93,198.11,197.8,198.09,163971.0,193.3691,193.545,193.2421,193.5254,163971.0
2024-04-05 13:00:00,198.09,198.11,197.33,197.47,221343.0,193.5254,193.545,192.7829,192.9197,221343.0
2024-04-05 13:30:00,197.47,197.5,197.05,197.33,174101.0,192.9197,192.949,192.5094,192.7829,174101.0
2024-04-05 14:00:00,197.3,197.92,197.14,197.35,196713.0,192.7536,193.3593,192.5973,192.8025,196713.0
2024-04-05 14:30:00,197.36,197.68,197.11,197.34,139482.0,192.8122,193.1249,192.568,192.7927,139482.0
2024-04-05 15:00:00,197.35,197.59,197.22,197.48,223001.0,192.8025,193.0369,192.6755,192.9295,223001.0
2024-04-05 15:30:00,197.47,197.95,197.39,197.46,784844.0,192.9197,193.3886,192.8415,192.9099,784844.0
2024-04-08 09:30:00,197.62,198.98,197.62,198.32,838260.0,193.0662,194.3949,193.0662,193.7501,838260.0
2024-04-08 10:00:00,198.29,198.63,197.9,198.54,487317.0,193.7208,194.053,193.3398,193.965,487317.0
2024-04-08 10:30:00,198.46,198.78,198.34,198.58,361653.0,193.8869,194.1995,193.7697,194.0041,361653.0
2024-04-08 11:00:00,198.58,198.84,198.25,198.37,272569.0,194.0041,194.2581,193.6817,193.799,272569.0
2024-04-08 11:30:00,198.36,198.43,198.06,198.33,261086.0,193.7892,193.8576,193.4961,193.7599,261086.0
2024-04-08 12:00:00,198.32,198.32,197.84,198.32,279341.0,193.7501,193.7501,193.2812,193.7501,279341.0
2024-04-08 12:30:00,198.34,198.6,198.21,198.57,166317.0,193.7697,194.0237,193.6427,193.9944,166317.0
2024-04-08 13:00:00,198.58,198.6,198.2,198.53,160891.0,194.0041,194.0237,193.6329,193.9553,160891.0
2024-04-08 13:30:00,198.55,198.59,198.23,198.43,192150.0,193.9748,194.0139,193.6622,193.8576,192150.0
2024-04-08 14:00:00,198.44,198.51,198.22,198.32,153284.0,193.8674,193.9357,193.6524,193.7501,153284.0
2024-04-08 14:30:00,198.32,198.36,198.16,198.36,146993.0,193.7501,193.7892,193.5938,193.7892,146993.0
2024-04-08 15:00:00,198.36,198.5,198.18,198.43,226322.0,193.7892,193.926,193.6133,193.8576,226322.0
2024-04-08 15:30:00,198.39,198.74,198.09,198.59,1037257.0,193.8185,194.1604,193.5254,194.0139,1037257.0
2024-04-09 09:30:00,198.07,198.88,196.56,196.81,587488.0,193.5059,194.2972,192.0307,192.2749,587488.0
2024-04-09 10:00:00,196.8,196.85,196.29,196.32,359935.0,192.2651,192.314,191.7669,191.7962,359935.0
2024-04-09 10:30:00,196.31,196.32,194.91,195.38,460546.0,191.7864,191.7962,190.4187,190.8779,460546.0
2024-04-09 11:00:00,195.35,195.97,195.01,195.71,234962.0,190.8486,191.4543,190.5164,191.2003,234962.0
2024-04-09 11:30:00,195.73,196.31,195.63,196.17,201203.0,191.2198,191.7864,191.1221,191.6497,201203.0
2024-04-09 12:00:00,196.16,196.86,196.14,196.6,214689.0,191.6399,192.3238,191.6204,192.0698,214689.0
2024-04-09 12:30:00,196.61,196.85,196.36,196.42,167245.0,192.0795,192.314,191.8353,191.8939,167245.0
2024-04-09 13:00:00,196.43,196.82,196.28,196.39,168763.0,191.9037,192.2847,191.7571,191.8646,168763.0
2024-04-09 13:30:00,196.39,196.64,196.24,196.24,192018.0,191.8646,192.1088,191.718,191.718,192018.0
2024-04-09 14:00:00,196.23,196.58,196.06,196.31,173205.0,191.7083,192.0502,191.5422,191.7864,173205.0
2024-04-09 14:30:00,196.33,196.45,196.13,196.36,154434.0,191.806,191.9232,191.6106,191.8353,154434.0
2024-04-09 15:00:00,196.36,197.34,196.15,197.33,266589.0,191.8353,192.7927,191.6301,192.7829,266589.0
2024-04-09 15:30:00,197.33,197.39,196.56,197.21,697928.0,192.7829,192.8415,192.0307,192.6657,697928.0
2024-04-10 09:30:00,195.55,195.92,194.55,195.36,553910.0,191.0439,191.4054,190.067,190.8583,553910.0
2024-04-10 10:00:00,195.37,196.7,195.21,196.62,385000.0,190.8681,192.1674,190.7118,192.0893,385000.0
2024-04-10 10:30:00,196.65,197.07,196.11,196.16,464602.0,192.1186,192.5289,191.591,191.6399,464602.0
2024-04-10 11:00:00,196.19,196.26,195.75,195.83,339183.0,191.6692,191.7376,191.2393,191.3175,339183.0
2024-04-10 11:30:00,195.84,195.88,194.8,194.97,253222.0,191.3273,191.3663,190.3112,190.4773,253222.0
2024-04-10 12:00:00,194.94,195.24,194.63,195.0,220883.0,190.448,190.7411,190.1451,190.5066,220883.0
2024-04-10 12:30:00,194.99,195.23,194.85,195.04,177354.0,190.4969,190.7313,190.3601,190.5457,177354.0
2024-04-10 13:00:00,195.06,195.44,194.18,194.93,260790.0,190.5652,190.9365,189.7055,190.4382,260790.0
2024-04-10 13:30:00,194.9,195.34,194.43,194.97,240535.0,190.4089,190.8388,189.9498,190.4773,240535.0
2024-04-10 14:00:00,195.02,195.53,194.81,194.83,151162.0,190.5262,191.0244,190.321,190.3405,151162.0
2024-04-10 14:30:00,194.84,195.04,194.32,194.38,248331.0,190.3503,190.5457,189.8423,189.9009,248331.0
2024-04-10 15:00:00,194.36,195.65,194.33,195.45,302695.0,189.8814,191.1416,189.8521,190.9463,302695.0
2024-04-10 15:30:00,195.46,195.79,195.12,195.43,699688.0,190.956,191.2784,190.6239,190.9267,699688.0
2024-04-11 09:30:00,196.0,196.06,193.95,194.92,554497.0,191.4836,191.5422,189.4808,190.4285,554497.0
2024-04-11 10:00:00,194.94,194.99,193.24,193.55,365040.0,190.448,190.4969,188.7872,189.09,365040.0
2024-04-11 10:30:00,193.55,193.98,193.52,193.89,318976.0,189.09,189.5101,189.0607,189.4222,318976.0
2024-04-11 11:00:00,193.91,194.22,193.58,194.13,317911.0,189.4417,189.7446,189.1193,189.6567,317911.0
2024-04-11 11:30:00,194.12,194.82,194.01,194.75,313200.0,189.6469,190.3308,189.5394,190.2624,313200.0
2024-04-11 12:00:00,194.81,194.85,194.35,194.38,280292.0,190.321,190.3601,189.8716,189.9009,280292.0
2024-04-11 12:30:00,194.39,195.27,194.37,194.6,416109.0,189.9107,190.7704,189.8911,190.1158,416109.0
2024-04-11 13:00:00,194.6,195.67,194.38,195.44,252475.0,190.1158,191.1612,189.9009,190.9365,252475.0
2024-04-11 13:30:00,195.46,195.76,195.32,195.57,201471.0,190.956,191.2491,190.8192,191.0635,201471.0
2024-04-11 14:00:00,195.57,196.55,195.51,196.3,386602.0,191.0635,192.0209,191.0049,191.7767,386602.0
2024-04-11 14:30:00,196.3,196.39,195.8,196.34,360891.0,191.7767,191.8646,191.2882,191.8157,360891.0
2024-04-11 15:00:00,196.34,196.57,195.95,196.08,382224.0,191.8157,192.0404,191.4347,191.5617,382224.0
2024-04-11 15:30:00,196.07,196.43,195.2,195.3,1056164.0,191.552,191.9037,190.702,190.7997,1056164.0
2024-04-12 09:30:00,188.08,188.93,185.11,186.62,4269352.0,183.7461,184.5765,180.8445,182.3197,4269352.0
2024-04-12 10:00:00,186.6,187.03,185.56,185.59,2056290.0,182.3002,182.7203,181.2841,181.3135,2056290.0
2024-04-12 10:30:00,185.56,185.95,184.05,184.11,1880576.0,181.2841,181.6652,179.8089,179.8676,1880576.0
2024-04-12 11:00:00,184.11,184.87,183.66,184.5,1718597.0,179.8676,180.61,179.4279,180.2486,1718597.0
2024-04-12 11:30:00,184.5,185.51,184.48,185.28,1306496.0,180.2486,181.2353,180.229,181.0106,1306496.0
2024-04-12 12:00:00,185.27,185.35,184.65,184.89,1023888.0,181.0008,181.079,180.3951,180.6296,1023888.0
2024-04-12 12:30:00,184.89,185.11,184.06,184.28,911090.0,180.6296,180.8445,179.8187,180.0336,911090.0
2024-04-12 13:00:00,184.26,184.55,183.71,183.86,1010840.0,180.0141,180.2974,179.4768,179.6233,1010840.0
2024-04-12 13:30:00,183.83,184.38,183.26,184.03,926015.0,179.594,180.1313,179.0371,179.7894,926015.0
2024-04-12 14:00:00,184.0,184.73,183.81,184.33,801557.0,179.7601,180.4733,179.5745,180.0825,801557.0
2024-04-12 14:30:00,184.34,184.73,184.04,184.1,656543.0,180.0923,180.4733,179.7992,179.8578,656543.0
2024-04-12 15:00:00,184.14,184.14,183.23,183.45,1090945.0,179.8969,179.8969,179.0078,179.2228,1090945.0
2024-04-12 15:30:00,183.47,183.77,182.54,182.98,2918197.0,179.2423,179.5354,178.3337,178.7636,2918197.0
2024-04-15 09:30:00,184.5,187.46,184.19,186.75,2732608.0,180.2486,183.1404,179.9457,182.4467,2732608.0
2024-04-15 10:00:00,186.72,187.05,185.67,186.12,978512.0,182.4174,182.7398,181.3916,181.8312,978512.0
2024-04-15 10:30:00,186.12,186.14,184.36,184.56,727231.0,181.8312,181.8508,180.1118,180.3072,727231.0
2024-04-15 11:00:00,184.58,184.61,183.7,184.06,534112.0,180.3267,180.356,179.467,179.8187,534112.0
2024-04-15 11:30:00,184.07,184.59,184.02,184.31,388288.0,179.8285,180.3365,179.7796,180.0629,388288.0
2024-04-15 12:00:00,184.31,184.81,184.03,184.68,340252.0,180.0629,180.5514,179.7894,180.4244,340252.0
2024-04-15 12:30:00,184.65,184.66,183.79,184.04,379694.0,180.3951,180.4049,179.5549,179.7992,379694.0
2024-04-15 13:00:00,184.04,184.62,183.15,183.15,350689.0,179.7992,180.3658,178.9297,178.9297,350689.0
2024-04-15 13:30:00,183.14,183.55,182.5,183.2,420147.0,178.9199,179.3205,178.2947,178.9785,420147.0
2024-04-15 14:00:00,183.12,183.23,182.39,182.43,342177.0,178.9004,179.0078,178.1872,178.2263,342177.0
2024-04-15 14:30:00,182.43,183.41,182.37,183.07,515356.0,178.2263,179.1837,178.1677,178.8515,515356.0
2024-04-15 15:00:00,183.05,183.15,182.19,182.62,460213.0,178.832,178.9297,177.9918,178.4119,460213.0
2024-04-15 15:30:00,182.63,183.53,182.63,182.89,1381399.0,178.4217,179.3009,178.4217,178.6757,1381399.0
2024-04-16 09:30:00,182.9,183.16,180.52,180.9,1262891.0,178.6854,178.9394,176.3603,176.7315,1262891.0
2024-04-16 10:00:00,180.89,181.01,180.07,180.07,936771.0,176.7218,176.839,175.9207,175.9207,936771.0
2024-04-16 10:30:00,180.08,180.77,179.77,180.02,925128.0,175.9304,176.6045,175.6276,175.8718,925128.0
2024-04-16 11:00:00,180.0,180.6,179.65,180.38,559964.0,175.8523,176.4384,175.5103,176.2235,559964.0
2024-04-16 11:30:00,180.36,180.52,180.01,180.2,621089.0,176.204,176.3603,175.862,176.0477,621089.0
2024-04-16 12:00:00,180.2,180.58,179.76,180.37,670880.0,176.0477,176.4189,175.6178,176.2137,670880.0
2024-04-16 12:30:00,180.37,180.58,180.15,180.36,464466.0,176.2137,176.4189,175.9988,176.204,464466.0
2024-04-16 13:00:00,180.36,180.75,180.15,180.56,455865.0,176.204,176.585,175.9988,176.3994,455865.0
2024-04-16 13:30:00,180.57,181.61,179.76,180.58,577073.0,176.4091,177.4252,175.6178,176.4189,577073.0
2024-04-16 14:00:00,180.53,181.67,180.06,180.45,497828.0,176.3701,177.4838,175.9109,176.2919,497828.0
2024-04-16 14:30:00,180.45,181.58,180.45,181.58,450344.0,176.2919,177.3959,176.2919,177.3959,450344.0
2024-04-16 15:00:00,181.58,181.96,181.2,181.89,572463.0,177.3959,177.7671,177.0246,177.6987,572463.0
2024-04-16 15:30:00,181.89,181.89,180.64,180.76,1240800.0,177.6987,177.6987,176.4775,176.5948,1240800.0
2024-04-17 09:30:00,181.37,182.42,180.91,181.28,698096.0,177.1907,178.2165,176.7413,177.1028,698096.0
2024-04-17 10:00:00,181.26,181.28,180.3,180.78,528554.0,177.0832,177.1028,176.1454,176.6143,528554.0
2024-04-17 10:30:00,180.73,180.98,180.13,180.42,438572.0,176.5654,176.8097,175.9793,176.2626,438572.0
2024-04-17 11:00:00,180.46,180.53,179.78,179.85,262161.0,176.3017,176.3701,175.6373,175.7057,262161.0
2024-04-17 11:30:00,179.84,179.99,179.45,179.84,347768.0,175.696,175.8425,175.3149,175.696,347768.0
2024-04-17 12:00:00,179.83,180.23,179.2,180.15,391035.0,175.6862,176.077,175.0707,175.9988,391035.0
2024-04-17 12:30:00,180.13,180.18,179.48,179.79,247330.0,175.9793,176.0281,175.3442,175.6471,247330.0
2024-04-17 13:00:00,179.8,180.63,179.73,180.62,328458.0,175.6569,176.4677,175.5885,176.458,328458.0
2024-04-17 13:30:00,180.64,180.79,180.26,180.79,233796.0,176.4775,176.6241,176.1063,176.6241,233796.0
2024-04-17 14:00:00,180.8,181.01,180.58,180.84,264567.0,176.6338,176.839,176.4189,176.6729,264567.0
2024-04-17 14:30:00,180.87,181.46,180.53,180.66,385970.0,176.7022,177.2786,176.3701,176.4971,385970.0
2024-04-17 15:00:00,180.65,180.69,180.07,180.15,299022.0,176.4873,176.5264,175.9207,175.9988,299022.0
2024-04-17 15:30:00,180.18,180.99,179.93,179.97,843292.0,176.0281,176.8195,175.7839,175.823,843292.0
2024-04-18 09:30:00,181.1,182.08,179.97,181.94,927104.0,176.9269,177.8843,175.823,177.7476,927104.0
2024-04-18 10:00:00,181.93,182.41,181.3,182.39,413550.0,177.7378,178.2067,177.1223,178.1872,413550.0
2024-04-18 10:30:00,182.37,183.34,182.36,183.18,655582.0,178.1677,179.1153,178.1579,178.959,655582.0
2024-04-18 11:00:00,183.18,183.36,182.94,183.03,314686.0,178.959,179.1348,178.7245,178.8124,314686.0
2024-04-18 11:30:00,183.04,183.1,182.2,182.35,472923.0,178.8222,178.8808,178.0016,178.1481,472923.0
2024-04-18 12:00:00,182.35,182.66,182.23,182.42,140168.0,178.1481,178.451,178.0309,178.2165,140168.0
2024-04-18 12:30:00,182.38,182.38,181.47,181.56,194719.0,178.1774,178.1774,177.2884,177.3763,194719.0
2024-04-18 13:00:00,181.56,181.64,180.45,181.2,296320.0,177.3763,177.4545,176.2919,177.0246,296320.0
2024-04-18 13:30:00,181.18,181.22,180.49,181.05,214259.0,177.0051,177.0442,176.331,176.8781,214259.0
2024-04-18 14:00:00,181.04,181.51,180.78,180.96,286271.0,176.8683,177.3275,176.6143,176.7901,286271.0
2024-04-18 14:30:00,180.98,181.33,180.78,181.2,202317.0,176.8097,177.1516,176.6143,177.0246,202317.0
2024-04-18 15:00:00,181.23,181.8,181.2,181.47,261916.0,177.0539,177.6108,177.0246,177.2884,261916.0
2024-04-18 15:30:00,181.51,181.76,181.08,181.23,647814.0,177.3275,177.5717,176.9074,177.0539,647814.0
2024-04-19 09:30:00,182.4,182.92,181.41,182.09,1136228.0,178.197,178.705,177.2298,177.8941,1136228.0
2024-04-19 10:00:00,182.06,182.79,182.02,182.74,376948.0,177.8648,178.578,177.8257,178.5291,376948.0
2024-04-19 10:30:00,182.68,183.15,182.49,182.7,396494.0,178.4705,178.9297,178.2849,178.49,396494.0
2024-04-19 11:00:00,182.69,183.23,182.55,183.09,330989.0,178.4803,179.0078,178.3435,178.8711,330989.0
2024-04-19 11:30:00,183.08,183.48,182.94,183.26,346421.0,178.8613,179.2521,178.7245,179.0371,346421.0
2024-04-19 12:00:00,183.24,183.47,182.92,183.17,320809.0,179.0176,179.2423,178.705,178.9492,320809.0
2024-04-19 12:30:00,183.15,184.32,183.08,184.18,387864.0,178.9297,180.0727,178.8613,179.9359,387864.0
2024-04-19 13:00:00,184.15,184.71,184.11,184.39,381372.0,179.9066,180.4537,179.8676,180.1411,381372.0
2024-04-19 13:30:00,184.39,185.29,184.33,184.82,464818.0,180.1411,181.0204,180.0825,180.5612,464818.0
2024-04-19 14:00:00,184.82,184.94,184.22,184.56,459256.0,180.5612,180.6784,179.975,180.3072,459256.0
2024-04-19 14:30:00,184.58,185.07,184.47,185.07,463353.0,180.3267,180.8054,180.2193,180.8054,463353.0
2024-04-19 15:00:00,185.1,185.31,184.84,184.88,687432.0,180.8347,181.0399,180.5807,180.6198,687432.0
2024-04-19 15:30:00,184.89,185.88,184.43,185.8,1593677.0,180.6296,181.5968,180.1802,181.5186,1593677.0
2024-04-22 09:30:00,185.99,187.28,185.98,187.2,871674.0,181.7042,182.9645,181.6945,182.8864,871674.0
2024-04-22 10:00:00,187.14,187.84,187.02,187.66,488572.0,182.8277,183.5116,182.7105,183.3358,488572.0
2024-04-22 10:30:00,187.68,187.79,187.19,187.26,313477.0,183.3553,183.4628,182.8766,182.945,313477.0
2024-04-22 11:00:00,187.23,187.4,186.66,186.84,401855.0,182.9157,183.0817,182.3588,182.5347,401855.0
2024-04-22 11:30:00,186.83,187.28,186.78,187.28,277357.0,182.5249,182.9645,182.476,182.9645,277357.0
2024-04-22 12:00:00,187.29,188.01,187.2,187.91,358802.0,182.9743,183.6777,182.8864,183.58,358802.0
2024-04-22 12:30:00,187.92,188.33,187.68,188.33,236565.0,183.5898,183.9903,183.3553,183.9903,236565.0
2024-04-22 13:00:00,188.36,188.99,188.27,188.99,306058.0,184.0196,184.6351,183.9317,184.6351,306058.0
2024-04-22 13:30:00,188.98,189.67,188.88,189.35,375667.0,184.6253,185.2994,184.5276,184.9868,375667.0
2024-04-22 14:00:00,189.36,190.13,189.36,190.08,431070.0,184.9966,185.7488,184.9966,185.7,431070.0
2024-04-22 14:30:00,190.07,190.11,189.25,189.55,302875.0,185.6902,185.7293,184.8891,185.1822,302875.0
2024-04-22 15:00:00,189.54,189.54,189.02,189.33,424361.0,185.1724,185.1724,184.6644,184.9673,424361.0
2024-04-22 15:30:00,189.33,189.54,188.82,189.5,1310215.0,184.9673,185.1724,184.469,185.1334,1310215.0
2024-04-23 09:30:00,191.13,191.8,190.72,191.34,852680.0,186.7258,187.3804,186.3252,186.931,852680.0
2024-04-23 10:00:00,191.39,191.5,190.52,191.15,340172.0,186.9798,187.0873,186.1299,186.7453,340172.0
2024-04-23 10:30:00,191.13,191.68,191.07,191.68,258875.0,186.7258,187.2631,186.6672,187.2631,258875.0
2024-04-23 11:00:00,191.68,191.87,191.38,191.78,276084.0,187.2631,187.4487,186.97,187.3608,276084.0
2024-04-23 11:30:00,191.8,191.88,191.32,191.51,250567.0,187.3804,187.4585,186.9114,187.097,250567.0
2024-04-23 12:00:00,191.51,191.78,191.47,191.71,240015.0,187.097,187.3608,187.058,187.2924,240015.0
2024-04-23 12:30:00,191.72,191.81,191.46,191.73,353936.0,187.3022,187.3901,187.0482,187.312,353936.0
2024-04-23 13:00:00,191.73,192.09,191.47,192.08,254951.0,187.312,187.6637,187.058,187.6539,254951.0
2024-04-23 13:30:00,192.09,192.23,191.84,191.85,244438.0,187.6637,187.8004,187.4194,187.4292,244438.0
2024-04-23 14:00:00,191.85,192.02,191.56,191.77,236509.0,187.4292,187.5953,187.1459,187.351,236509.0
2024-04-23 14:30:00,191.79,191.92,191.56,191.7,239124.0,187.3706,187.4976,187.1459,187.2827,239124.0
2024-04-23 15:00:00,191.68,191.84,191.45,191.63,351826.0,187.2631,187.4194,187.0384,187.2143,351826.0
2024-04-23 15:30:00,191.62,192.18,191.52,192.14,868625.0,187.2045,187.7516,187.1068,187.7125,868625.0
2024-04-24 09:30:00,190.53,192.1,190.17,191.53,632119.0,186.1396,187.6734,185.7879,187.1166,632119.0
2024-04-24 10:00:00,191.58,192.34,191.53,192.25,272098.0,187.1654,187.9079,187.1166,187.82,272098.0
2024-04-24 10:30:00,192.27,192.27,191.66,191.7,209564.0,187.8395,187.8395,187.2436,187.2827,209564.0
2024-04-24 11:00:00,191.69,191.81,190.83,191.06,248972.0,187.2729,187.3901,186.4327,186.6574,248972.0
2024-04-24 11:30:00,191.06,191.46,191.01,191.24,158290.0,186.6574,187.0482,186.6086,186.8333,158290.0
2024-04-24 12:00:00,191.25,191.51,190.9,190.99,148546.0,186.843,187.097,186.5011,186.589,148546.0
2024-04-24 12:30:00,190.98,191.61,190.87,191.6,210241.0,186.5793,187.1947,186.4718,187.185,210241.0
2024-04-24 13:00:00,191.59,192.0,191.54,192.0,183068.0,187.1752,187.5757,187.1263,187.5757,183068.0
2024-04-24 13:30:00,192.0,192.56,191.94,192.53,200393.0,187.5757,188.1228,187.5171,188.0935,200393.0
2024-04-24 14:00:00,192.5,192.65,192.16,192.48,275050.0,188.0642,188.2108,187.7321,188.0447,275050.0
2024-04-24 14:30:00,192.49,192.6,192.25,192.37,165698.0,188.0545,188.1619,187.82,187.9372,165698.0
2024-04-24 15:00:00,192.37,192.98,192.19,192.93,252180.0,187.9372,188.5332,187.7614,188.4843,252180.0
2024-04-24 15:30:00,192.91,193.23,192.74,193.04,774565.0,188.4648,188.7774,188.2987,188.5918,774565.0
2024-04-25 09:30:00,192.25,193.7,192.2,192.31,788159.0,187.82,189.2366,187.7711,187.8786,788159.0
2024-04-25 10:00:00,192.32,192.44,191.18,192.41,610250.0,187.8884,188.0056,186.7746,187.9763,610250.0
2024-04-25 10:30:00,192.39,193.07,192.34,192.94,380117.0,187.9568,188.6211,187.9079,188.4941,380117.0
2024-04-25 11:00:00,192.95,193.28,192.44,193.17,287195.0,188.5039,188.8263,188.0056,188.7188,287195.0
2024-04-25 11:30:00,193.19,193.23,192.61,192.97,194046.0,188.7383,188.7774,188.1717,188.5234,194046.0
2024-04-25 12:00:00,192.94,193.62,192.87,193.62,244709.0,188.4941,189.1584,188.4257,189.1584,244709.0
2024-04-25 12:30:00,193.61,193.94,193.2,193.26,296371.0,189.1486,189.471,188.7481,188.8067,296371.0
2024-04-25 13:00:00,193.27,193.51,193.06,193.28,164255.0,188.8165,189.051,188.6113,188.8263,164255.0
2024-04-25 13:30:00,193.25,193.53,193.2,193.37,241111.0,188.7969,189.0705,188.7481,188.9142,241111.0
2024-04-25 14:00:00,193.37,193.41,192.67,192.71,216292.0,188.9142,188.9533,188.2303,188.2694,216292.0
2024-04-25 14:30:00,192.68,193.02,192.63,192.93,324137.0,188.2401,188.5722,188.1912,188.4843,324137.0
2024-04-25 15:00:00,192.93,193.32,192.71,193.31,588814.0,188.4843,188.8653,188.2694,188.8556,588814.0
2024-04-25 15:30:00,193.3,193.64,193.05,193.38,691884.0,188.8458,189.178,188.6016,188.9239,691884.0
2024-04-26 09:30:00,193.57,194.42,193.06,194.32,509962.0,189.1096,189.94,188.6113,189.8423,509962.0
2024-04-26 10:00:00,194.34,194.87,194.16,194.16,273091.0,189.8618,190.3796,189.686,189.686,273091.0
2024-04-26 10:30:00,194.17,194.36,193.48,193.57,296018.0,189.6957,189.8814,189.0216,189.1096,296018.0
2024-04-26 11:00:00,193.56,193.88,193.18,193.3,193000.0,189.0998,189.4124,188.7286,188.8458,193000.0
2024-04-26 11:30:00,193.34,193.61,193.19,193.37,229618.0,188.8849,189.1486,188.7383,188.9142,229618.0
2024-04-26 12:00:00,193.38,193.99,193.25,193.96,201208.0,188.9239,189.5199,188.7969,189.4906,201208.0
2024-04-26 12:30:00,193.95,194.1,193.86,194.04,162000.0,189.4808,189.6274,189.3929,189.5687,162000.0
2024-04-26 13:00:00,194.05,194.13,193.81,194.05,110565.0,189.5785,189.6567,189.344,189.5785,110565.0
2024-04-26 13:30:00,194.05,194.25,193.96,194.08,156919.0,189.5785,189.7739,189.4906,189.6078,156919.0
2024-04-26 14:00:00,194.1,194.48,194.09,194.39,183603.0,189.6274,189.9986,189.6176,189.9107,183603.0
2024-04-26 14:30:00,194.39,194.56,194.17,194.39,207652.0,189.9107,190.0768,189.6957,189.9107,207652.0
2024-04-26 15:00:00,194.34,194.41,194.14,194.31,203344.0,189.8618,189.9302,189.6664,189.8325,203344.0
2024-04-26 15:30:00,194.3,194.3,193.48,193.49,606068.0,189.8228,189.8228,189.0216,189.0314,606068.0
2024-04-29 09:30:00,193.48,193.78,192.43,193.13,482291.0,189.0216,189.3147,187.9958,188.6797,482291.0
2024-04-29 10:00:00,193.21,193.91,193.14,193.66,187758.0,188.7579,189.4417,188.6895,189.1975,187758.0
2024-04-29 10:30:00,193.68,194.22,193.65,194.08,214788.0,189.217,189.7446,189.1877,189.6078,214788.0
2024-04-29 11:00:00,194.07,194.26,193.78,193.89,201916.0,189.5981,189.7837,189.3147,189.4222,201916.0
2024-04-29 11:30:00,193.88,193.89,193.51,193.61,114344.0,189.4124,189.4222,189.051,189.1486,114344.0
2024-04-29 12:00:00,193.61,193.72,193.52,193.56,169637.0,189.1486,189.2561,189.0607,189.0998,169637.0
2024-04-29 12:30:00,193.59,193.6,193.35,193.38,128615.0,189.1291,189.1389,188.8946,188.9239,128615.0
2024-04-29 13:00:00,193.39,193.68,193.33,193.56,196591.0,188.9337,189.217,188.8751,189.0998,196591.0
2024-04-29 13:30:00,193.58,193.8,193.5,193.61,161664.0,189.1193,189.3343,189.0412,189.1486,161664.0
2024-04-29 14:00:00,193.6,193.77,193.53,193.62,140096.0,189.1389,189.305,189.0705,189.1584,140096.0
2024-04-29 14:30:00,193.62,193.62,193.18,193.31,123667.0,189.1584,189.1584,188.7286,188.8556,123667.0
2024-04-29 15:00:00,193.3,193.3,192.45,192.9,221513.0,188.8458,188.8458,188.0154,188.455,221513.0
2024-04-29 15:30:00,192.91,193.31,192.85,193.3,427063.0,188.4648,188.8556,188.4062,188.8458,427063.0
2024-04-30 09:30:00,192.81,194.96,192.62,194.07,790141.0,188.3671,190.4675,188.1815,189.5981,790141.0
2024-04-30 10:00:00,194.01,194.51,193.68,194.17,300692.0,189.5394,190.0279,189.217,189.6957,300692.0
2024-04-30 10:30:00,194.16,194.99,193.95,194.75,398542.0,189.686,190.4969,189.4808,190.2624,398542.0
2024-04-30 11:00:00,194.76,194.78,193.58,193.68,296980.0,190.2722,190.2917,189.1193,189.217,296980.0
2024-04-30 11:30:00,193.67,193.69,193.29,193.47,260968.0,189.2073,189.2268,188.836,189.0119,260968.0
2024-04-30 12:00:00,193.47,193.47,193.03,193.15,184733.0,189.0119,189.0119,188.582,188.6992,184733.0
2024-04-30 12:30:00,193.15,193.15,192.34,192.34,185185.0,188.6992,188.6992,187.9079,187.9079,185185.0
2024-04-30 13:00:00,192.34,192.84,192.25,192.61,134442.0,187.9079,188.3964,187.82,188.1717,134442.0
2024-04-30 13:30:00,192.62,192.99,192.56,192.98,152214.0,188.1815,188.5429,188.1228,188.5332,152214.0
2024-04-30 14:00:00,192.97,193.05,192.38,192.49,157940.0,188.5234,188.6016,187.947,188.0545,157940.0
2024-04-30 14:30:00,192.5,192.61,192.11,192.29,159426.0,188.0642,188.1717,187.6832,187.8591,159426.0
2024-04-30 15:00:00,192.28,192.5,191.92,192.02,184336.0,187.8493,188.0642,187.4976,187.5953,184336.0
2024-04-30 15:30:00,192.03,192.14,191.64,191.72,765145.0,187.6051,187.7125,187.224,187.3022,765145.0
2024-05-01 09:30:00,192.27,192.53,190.79,191.67,479756.0,187.8395,188.0935,186.3936,187.2534,479756.0
2024-05-01 10:00:00,191.68,192.14,191.51,191.64,355051.0,187.2631,187.7125,187.097,187.224,355051.0
2024-05-01 10:30:00,191.65,192.21,191.61,192.21,312255.0,187.2338,187.7809,187.1947,187.7809,312255.0
2024-05-01 11:00:00,192.22,192.48,191.91,192.48,249443.0,187.7907,188.0447,187.4878,188.0447,249443.0
2024-05-01 11:30:00,192.49,192.62,192.02,192.26,248105.0,188.0545,188.1815,187.5953,187.8298,248105.0
2024-05-01 12:00:00,192.27,192.43,191.91,192.29,183072.0,187.8395,187.9958,187.4878,187.8591,183072.0
2024-05-01 12:30:00,192.28,192.44,192.18,192.2,118147.0,187.8493,188.0056,187.7516,187.7711,118147.0
2024-05-01 13:00:00,192.17,192.22,191.66,192.0,116989.0,187.7418,187.7907,187.2436,187.5757,116989.0
2024-05-01 13:30:00,192.02,192.38,191.93,192.08,144322.0,187.5953,187.947,187.5074,187.6539,144322.0
2024-05-01 14:00:00,192.1,192.76,192.0,192.75,206428.0,187.6734,188.3182,187.5757,188.3085,206428.0
2024-05-01 14:30:00,192.74,194.46,192.21,194.29,403981.0,188.2987,189.9791,187.7809,189.813,403981.0
2024-05-01 15:00:00,194.3,194.45,193.62,193.95,331225.0,189.8228,189.9693,189.1584,189.4808,331225.0
2024-05-01 15:30:00,193.94,193.94,191.79,191.84,702553.0,189.471,189.471,187.3706,187.4194,702553.0
2024-05-02 09:30:00,193.07,193.5,191.3,191.67,376101.0,188.6211,189.0412,186.8919,187.2534,376101.0
2024-05-02 10:00:00,191.73,191.79,190.63,191.25,359438.0,187.312,187.3706,186.2373,186.843,359438.0
2024-05-02 10:30:00,191.25,191.48,190.49,190.79,276516.0,186.843,187.0677,186.1005,186.3936,276516.0
2024-05-02 11:00:00,190.8,191.37,190.61,190.68,178724.0,186.4034,186.9603,186.2178,186.2862,178724.0
2024-05-02 11:30:00,190.69,190.71,189.9,189.98,258844.0,186.2959,186.3155,185.5241,185.6023,258844.0
2024-05-02 12:00:00,190.0,190.29,189.52,190.13,249151.0,185.6218,185.9052,185.1529,185.7488,249151.0
2024-05-02 12:30:00,190.13,190.47,189.93,190.45,168310.0,185.7488,186.081,185.5534,186.0615,168310.0
2024-05-02 13:00:00,190.48,191.19,190.48,191.11,166194.0,186.0908,186.7844,186.0908,186.7063,166194.0
2024-05-02 13:30:00,191.13,191.27,190.9,191.0,223271.0,186.7258,186.8626,186.5011,186.5988,223271.0
2024-05-02 14:00:00,191.01,191.34,190.93,191.22,142594.0,186.6086,186.931,186.5304,186.8137,142594.0
2024-05-02 14:30:00,191.2,191.73,191.16,191.59,204469.0,186.7942,187.312,186.7551,187.1752,204469.0
2024-05-02 15:00:00,191.61,191.91,191.35,191.73,208649.0,187.1947,187.4878,186.9407,187.312,208649.0
2024-05-02 15:30:00,191.71,191.71,191.1,191.66,657620.0,187.2924,187.2924,186.6965,187.2436,657620.0
2024-05-03 09:30:00,192.0,192.53,188.46,190.73,1492738.0,187.5757,188.0935,184.1173,186.335,1492738.0
2024-05-03 10:00:00,190.73,191.05,189.39,189.91,459054.0,186.335,186.6476,185.0259,185.5339,459054.0
2024-05-03 10:30:00,189.91,190.1,189.56,189.8,362294.0,185.5339,185.7195,185.192,185.4264,362294.0
2024-05-03 11:00:00,189.84,190.51,189.76,190.48,283231.0,185.4655,186.1201,185.3874,186.0908,283231.0
2024-05-03 11:30:00,190.49,190.65,190.21,190.25,251347.0,186.1005,186.2569,185.827,185.8661,251347.0
2024-05-03 12:00:00,190.26,190.64,190.2,190.61,241472.0,185.8758,186.2471,185.8172,186.2178,241472.0
2024-05-03 12:30:00,190.62,190.83,190.15,190.28,242513.0,186.2275,186.4327,185.7684,185.8954,242513.0
2024-05-03 13:00:00,190.29,190.71,190.28,190.51,191671.0,185.9052,186.3155,185.8954,186.1201,191671.0
2024-05-03 13:30:00,190.51,190.87,190.4,190.59,224852.0,186.1201,186.4718,186.0126,186.1982,224852.0
2024-05-03 14:00:00,190.59,190.89,190.55,190.83,184710.0,186.1982,186.4913,186.1592,186.4327,184710.0
2024-05-03 14:30:00,190.82,190.91,190.34,190.39,242199.0,186.4229,186.5109,185.954,186.0028,242199.0
2024-05-03 15:00:00,190.35,190.49,190.11,190.46,358917.0,185.9638,186.1005,185.7293,186.0712,358917.0
2024-05-03 15:30:00,190.44,190.66,190.24,190.52,891661.0,186.0517,186.2666,185.8563,186.1299,891661.0
2024-05-06 09:30:00,191.58,192.06,190.88,191.09,483233.0,187.1654,187.6344,186.4816,186.6867,483233.0
2024-05-06 10:00:00,191.1,191.49,190.87,191.13,326507.0,186.6965,187.0775,186.4718,186.7258,326507.0
2024-05-06 10:30:00,191.14,191.15,190.41,190.58,315408.0,186.7356,186.7453,186.0224,186.1885,315408.0
2024-05-06 11:00:00,190.56,190.68,189.85,189.98,340184.0,186.1689,186.2862,185.4753,185.6023,340184.0
2024-05-06 11:30:00,189.99,190.24,189.81,190.03,282232.0,185.6121,185.8563,185.4362,185.6511,282232.0
2024-05-06 12:00:00,190.03,190.14,189.93,190.14,203460.0,185.6511,185.7586,185.5534,185.7586,203460.0
2024-05-06 12:30:00,190.15,190.63,190.15,190.49,195035.0,185.7684,186.2373,185.7684,186.1005,195035.0
2024-05-06 13:00:00,190.51,190.86,190.47,190.77,189174.0,186.1201,186.462,186.081,186.3741,189174.0
2024-05-06 13:30:00,190.77,191.25,190.74,191.1,239838.0,186.3741,186.843,186.3448,186.6965,239838.0
2024-05-06 14:00:00,191.09,191.58,191.04,191.57,303674.0,186.6867,187.1654,186.6379,187.1557,303674.0
2024-05-06 14:30:00,191.58,191.77,191.2,191.28,262817.0,187.1654,187.351,186.7942,186.8723,262817.0
2024-05-06 15:00:00,191.28,191.34,190.79,191.07,266575.0,186.8723,186.931,186.3936,186.6672,266575.0
2024-05-06 15:30:00,191.07,192.2,190.9,191.96,926830.0,186.6672,187.7711,186.5011,187.5367,926830.0
2024-05-07 09:30:00,191.7,192.82,191.65,192.19,848245.0,187.2827,188.3769,187.2338,187.7614,848245.0
2024-05-07 10:00:00,192.2,192.9,192.16,192.61,365793.0,187.7711,188.455,187.7321,188.1717,365793.0
2024-05-07 10:30:00,192.61,192.92,192.51,192.75,306740.0,188.1717,188.4745,188.074,188.3085,306740.0
2024-05-07 11:00:00,192.76,192.93,192.57,192.61,229407.0,188.3182,188.4843,188.1326,188.1717,229407.0
2024-05-07 11:30:00,192.59,192.59,191.93,192.26,274448.0,188.1522,188.1522,187.5074,187.8298,274448.0
2024-05-07 12:00:00,192.26,192.55,192.18,192.54,214054.0,187.8298,188.1131,187.7516,188.1033,214054.0
2024-05-07 12:30:00,192.54,192.64,191.96,192.29,201433.0,188.1033,188.201,187.5367,187.8591,201433.0
2024-05-07 13:00:00,192.31,192.52,192.24,192.39,151563.0,187.8786,188.0838,187.8102,187.9568,151563.0
2024-05-07 13:30:00,192.39,192.46,192.1,192.15,165976.0,187.9568,188.0251,187.6734,187.7223,165976.0
2024-05-07 14:00:00,192.11,192.36,192.06,192.12,184331.0,187.6832,187.9275,187.6344,187.693,184331.0
2024-05-07 14:30:00,192.12,192.12,191.76,191.78,252097.0,187.693,187.693,187.3413,187.3608,252097.0
2024-05-07 15:00:00,191.79,191.91,191.66,191.83,234565.0,187.3706,187.4878,187.2436,187.4097,234565.0
2024-05-07 15:30:00,191.82,192.03,191.69,191.77,722673.0,187.3999,187.6051,187.2729,187.351,722673.0
2024-05-08 09:30:00,191.0,192.52,191.0,192.36,640404.0,186.5988,188.0838,186.5988,187.9275,640404.0
2024-05-08 10:00:00,192.36,192.84,192.05,192.64,305125.0,187.9275,188.3964,187.6246,188.201,305125.0
2024-05-08 10:30:00,192.63,193.2,192.59,192.86,383431.0,188.1912,188.7481,188.1522,188.4159,383431.0
2024-05-08 11:00:00,192.84,193.1,192.61,192.91,356405.0,188.3964,188.6504,188.1717,188.4648,356405.0
2024-05-08 11:30:00,192.91,193.02,192.59,192.81,210571.0,188.4648,188.5722,188.1522,188.3671,210571.0
2024-05-08 12:00:00,192.81,193.47,192.75,193.36,340187.0,188.3671,189.0119,188.3085,188.9044,340187.0
2024-05-08 12:30:00,193.38,193.72,193.22,193.66,323353.0,188.9239,189.2561,188.7676,189.1975,323353.0
2024-05-08 13:00:00,193.67,194.03,193.5,193.9,387858.0,189.2073,189.559,189.0412,189.432,387858.0
2024-05-08 13:30:00,193.89,194.14,193.79,194.12,199180.0,189.4222,189.6664,189.3245,189.6469,199180.0
2024-05-08 14:00:00,194.14,194.7,194.07,194.62,331907.0,189.6664,190.2135,189.5981,190.1354,331907.0
2024-05-08 14:30:00,194.63,195.06,194.54,194.92,445744.0,190.1451,190.5652,190.0572,190.4285,445744.0
2024-05-08 15:00:00,194.92,195.81,194.76,195.49,487395.0,190.4285,191.298,190.2722,190.9853,487395.0
2024-05-08 15:30:00,195.5,196.65,195.49,195.63,1298231.0,190.9951,192.1186,190.9853,191.1221,1298231.0
2024-05-09 09:30:00,195.17,196.67,195.1,196.55,726006.0,190.6727,192.1381,190.6043,192.0209,726006.0
2024-05-09 10:00:00,196.55,197.17,196.53,197.07,562586.0,192.0209,192.6266,192.0014,192.5289,562586.0
2024-05-09 10:30:00,197.09,197.15,196.71,196.95,282616.0,192.5485,192.6071,192.1772,192.4117,282616.0
2024-05-09 11:00:00,196.96,196.96,196.37,196.65,333835.0,192.4215,192.4215,191.8451,192.1186,333835.0
2024-05-09 11:30:00,196.65,196.89,196.44,196.83,287970.0,192.1186,192.3531,191.9134,192.2945,287970.0
2024-05-09 12:00:00,196.84,196.87,196.03,196.12,295536.0,192.3042,192.3335,191.5129,191.6008,295536.0
2024-05-09 12:30:00,196.14,196.58,196.07,196.49,221145.0,191.6204,192.0502,191.552,191.9623,221145.0
2024-05-09 13:00:00,196.5,196.73,196.35,196.6,233242.0,191.9721,192.1968,191.8255,192.0698,233242.0
2024-05-09 13:30:00,196.61,196.63,196.27,196.4,238797.0,192.0795,192.0991,191.7474,191.8744,238797.0
2024-05-09 14:00:00,196.38,196.89,196.32,196.86,207861.0,191.8548,192.3531,191.7962,192.3238,207861.0
2024-05-09 14:30:00,196.86,197.17,196.74,196.91,314538.0,192.3238,192.6266,192.2065,192.3726,314538.0
2024-05-09 15:00:00,196.9,197.19,196.79,197.14,366444.0,192.3628,192.6462,192.2554,192.5973,366444.0
2024-05-09 15:30:00,197.13,197.59,197.07,197.53,860449.0,192.5875,193.0369,192.5289,192.9783,860449.0
2024-05-10 09:30:00,198.54,199.2,198.4,198.88,874612.0,193.965,194.6098,193.8283,194.2972,874612.0
2024-05-10 10:00:00,198.85,199.34,198.62,199.02,442229.0,194.2679,194.7466,194.0432,194.434,442229.0
2024-05-10 10:30:00,199.0,199.3,198.76,198.99,467820.0,194.4144,194.7075,194.18,194.4047,467820.0
2024-05-10 11:00:00,198.99,199.0,198.27,198.68,287099.0,194.4047,194.4144,193.7013,194.1018,287099.0
2024-05-10 11:30:00,198.66,199.04,198.53,198.86,288760.0,194.0823,194.4535,193.9553,194.2777,288760.0
2024-05-10 12:00:00,198.84,199.18,198.8,198.94,257291.0,194.2581,194.5903,194.2191,194.3558,257291.0
2024-05-10 12:30:00,198.95,199.0,198.71,198.75,166102.0,194.3656,194.4144,194.1311,194.1702,166102.0
2024-05-10 13:00:00,198.73,198.78,198.51,198.67,167771.0,194.1507,194.1995,193.9357,194.0921,167771.0
2024-05-10 13:30:00,198.67,199.03,198.67,198.98,213843.0,194.0921,194.4438,194.0921,194.3949,213843.0
2024-05-10 14:00:00,198.98,199.1,198.84,198.91,269665.0,194.3949,194.5121,194.2581,194.3265,269665.0
2024-05-10 14:30:00,198.91,199.02,198.69,199.0,221693.0,194.3265,194.434,194.1116,194.4144,221693.0
2024-05-10 15:00:00,199.0,199.11,198.92,199.02,273225.0,194.4144,194.5219,194.3363,194.434,273225.0
2024-05-10 15:30:00,199.03,199.13,198.68,198.75,827982.0,194.4438,194.5415,194.1018,194.1702,827982.0
2024-05-13 09:30:00,198.8,199.85,198.8,199.64,585182.0,194.2191,195.2449,194.2191,195.0397,585182.0
2024-05-13 10:00:00,199.62,199.78,198.87,198.87,356324.0,195.0202,195.1765,194.2874,194.2874,356324.0
2024-05-13 10:30:00,198.88,198.89,198.05,198.34,354933.0,194.2972,194.307,193.4863,193.7697,354933.0
2024-05-13 11:00:00,198.35,198.96,198.04,198.86,282146.0,193.7794,194.3754,193.4766,194.2777,282146.0
2024-05-13 11:30:00,198.86,199.1,198.72,199.01,188978.0,194.2777,194.5121,194.1409,194.4242,188978.0
2024-05-13 12:00:00,199.0,199.29,198.9,199.1,199409.0,194.4144,194.6978,194.3168,194.5121,199409.0
2024-05-13 12:30:00,199.1,199.17,198.96,199.04,185633.0,194.5121,194.5805,194.3754,194.4535,185633.0
2024-05-13 13:00:00,199.03,199.03,198.65,198.78,132818.0,194.4438,194.4438,194.0725,194.1995,132818.0
2024-05-13 13:30:00,198.77,198.81,198.63,198.77,129729.0,194.1897,194.2288,194.053,194.1897,129729.0
2024-05-13 14:00:00,198.77,198.81,198.62,198.76,133073.0,194.1897,194.2288,194.0432,194.18,133073.0
2024-05-13 14:30:00,198.78,199.09,198.78,198.96,160514.0,194.1995,194.5024,194.1995,194.3754,160514.0
2024-05-13 15:00:00,198.97,199.03,198.73,198.87,187631.0,194.3851,194.4438,194.1507,194.2874,187631.0
2024-05-13 15:30:00,198.87,199.28,198.46,198.68,623212.0,194.2874,194.688,193.8869,194.1018,623212.0
2024-05-14 09:30:00,199.0,199.25,198.16,198.92,625335.0,194.4144,194.6587,193.5938,194.3363,625335.0
2024-05-14 10:00:00,198.93,199.61,198.9,199.35,342304.0,194.3461,195.0104,194.3168,194.7564,342304.0
2024-05-14 10:30:00,199.37,199.72,199.05,199.68,295082.0,194.7759,195.1179,194.4633,195.0788,295082.0
2024-05-14 11:00:00,199.71,200.44,199.68,200.29,631180.0,195.1081,195.8213,195.0788,195.6747,631180.0
2024-05-14 11:30:00,200.28,200.67,200.09,200.44,444955.0,195.665,196.046,195.4793,195.8213,444955.0
2024-05-14 12:00:00,200.44,200.56,200.23,200.44,312459.0,195.8213,195.9385,195.6161,195.8213,312459.0
2024-05-14 12:30:00,200.46,200.47,200.15,200.28,237378.0,195.8408,195.8506,195.5379,195.665,237378.0
2024-05-14 13:00:00,200.29,200.3,199.99,200.11,229715.0,195.6747,195.6845,195.3816,195.4989,229715.0
2024-05-14 13:30:00,200.1,200.22,199.97,200.16,183343.0,195.4891,195.6063,195.3621,195.5477,183343.0
2024-05-14 14:00:00,200.16,200.35,200.13,200.33,233537.0,195.5477,195.7333,195.5184,195.7138,233537.0
2024-05-14 14:30:00,200.34,201.16,200.34,200.84,407632.0,195.7236,196.5247,195.7236,196.212,407632.0
2024-05-14 15:00:00,200.83,200.99,200.72,200.97,369629.0,196.2023,196.3586,196.0948,196.3391,369629.0
2024-05-14 15:30:00,200.96,201.58,200.86,201.49,898226.0,196.3293,196.935,196.2316,196.8471,898226.0
2024-05-15 09:30:00,202.01,202.69,201.34,201.43,710886.0,197.3551,198.0194,196.7005,196.7885,710886.0
2024-05-15 10:00:00,201.45,201.62,200.79,200.87,497155.0,196.808,196.9741,196.1632,196.2414,497155.0
2024-05-15 10:30:00,200.88,201.29,200.86,201.0,366916.0,196.2511,196.6517,196.2316,196.3684,366916.0
2024-05-15 11:00:00,201.0,201.17,200.86,201.04,284274.0,196.3684,196.5344,196.2316,196.4074,284274.0
2024-05-15 11:30:00,201.07,201.12,200.4,200.58,230603.0,196.4367,196.4856,195.7822,195.958,230603.0
2024-05-15 12:00:00,200.6,200.61,200.17,200.29,247660.0,195.9776,195.9873,195.5575,195.6747,247660.0
2024-05-15 12:30:00,200.31,200.73,200.21,200.71,196612.0,195.6943,196.1046,195.5966,196.085,196612.0
2024-05-15 13:00:00,200.71,200.75,200.34,200.45,177081.0,196.085,196.1241,195.7236,195.831,177081.0
2024-05-15 13:30:00,200.45,200.48,199.77,200.15,237859.0,195.831,195.8603,195.1667,195.5379,237859.0
2024-05-15 14:00:00,200.14,200.42,200.13,200.3,182983.0,195.5282,195.8017,195.5184,195.6845,182983.0
2024-05-15 14:30:00,200.3,200.37,200.1,200.35,217709.0,195.6845,195.7529,195.4891,195.7333,217709.0
2024-05-15 15:00:00,200.35,200.79,200.21,200.71,288371.0,195.7333,196.1632,195.5966,196.085,288371.0
2024-05-15 15:30:00,200.69,202.37,200.61,202.17,775467.0,196.0655,197.7068,195.9873,197.5114,775467.0
2024-05-16 09:30:00,202.22,202.87,202.01,202.31,504782.0,197.5602,198.1953,197.3551,197.6482,504782.0
2024-05-16 10:00:00,202.34,203.15,202.15,202.98,344940.0,197.6775,198.4688,197.4919,198.3027,344940.0
2024-05-16 10:30:00,202.97,203.49,202.86,203.46,304179.0,198.293,198.801,198.1855,198.7717,304179.0
2024-05-16 11:00:00,203.47,204.0,203.37,203.97,320618.0,198.7814,199.2992,198.6838,199.2699,320618.0
2024-05-16 11:30:00,203.95,204.3,203.82,204.17,329371.0,199.2504,199.5923,199.1234,199.4653,329371.0
2024-05-16 12:00:00,204.17,204.31,203.96,204.26,390147.0,199.4653,199.6021,199.2602,199.5532,390147.0
2024-05-16 12:30:00,204.25,204.48,204.08,204.14,365448.0,199.5435,199.7682,199.3774,199.436,365448.0
2024-05-16 13:00:00,204.14,204.14,203.05,203.36,344138.0,199.436,199.436,198.3711,198.674,344138.0
2024-05-16 13:30:00,203.36,203.48,202.48,202.65,288333.0,198.674,198.7912,197.8143,197.9803,288333.0
2024-05-16 14:00:00,202.65,202.7,201.99,202.27,389627.0,197.9803,198.0292,197.3355,197.6091,389627.0
2024-05-16 14:30:00,202.28,203.17,202.28,203.05,417123.0,197.6189,198.4884,197.6189,198.3711,417123.0
2024-05-16 15:00:00,203.06,203.36,202.97,203.06,310039.0,198.3809,198.674,198.293,198.3809,310039.0
2024-05-16 15:30:00,203.05,203.39,202.46,202.51,676826.0,198.3711,198.7033,197.7947,197.8436,676826.0
2024-05-17 09:30:00,203.81,204.04,202.81,203.54,791126.0,199.1136,199.3383,198.1367,198.8498,791126.0
2024-05-17 10:00:00,203.54,204.28,203.52,204.24,420670.0,198.8498,199.5728,198.8303,199.5337,420670.0
2024-05-17 10:30:00,204.22,204.26,203.86,204.01,365441.0,199.5142,199.5532,199.1625,199.309,365441.0
2024-05-17 11:00:00,204.02,204.25,203.72,204.25,246324.0,199.3188,199.5435,199.0257,199.5435,246324.0
2024-05-17 11:30:00,204.27,204.58,204.14,204.48,352481.0,199.563,199.8659,199.436,199.7682,352481.0
2024-05-17 12:00:00,204.49,204.58,204.35,204.45,218994.0,199.7779,199.8659,199.6412,199.7389,218994.0
2024-05-17 12:30:00,204.45,204.76,204.45,204.56,251132.0,199.7389,200.0417,199.7389,199.8463,251132.0
2024-05-17 13:00:00,204.55,204.63,204.44,204.61,235114.0,199.8366,199.9147,199.7291,199.8952,235114.0
2024-05-17 13:30:00,204.63,204.8,204.43,204.5,205044.0,199.9147,200.0808,199.7193,199.7877,205044.0
2024-05-17 14:00:00,204.49,204.49,203.97,204.22,254167.0,199.7779,199.7779,199.2699,199.5142,254167.0
2024-05-17 14:30:00,204.21,204.63,204.21,204.62,226022.0,199.5044,199.9147,199.5044,199.9049,226022.0
2024-05-17 15:00:00,204.62,204.94,204.5,204.91,322881.0,199.9049,200.2176,199.7877,200.1883,322881.0
2024-05-17 15:30:00,204.9,205.05,204.59,204.84,983279.0,200.1785,200.325,199.8756,200.1199,983279.0
2024-05-20 09:30:00,204.39,205.88,203.16,203.45,1058715.0,199.6802,201.1359,198.4786,198.7619,1058715.0
2024-05-20 10:00:00,203.43,203.94,202.9,203.43,616703.0,198.7424,199.2406,198.2246,198.7424,616703.0
2024-05-20 10:30:00,203.45,204.02,203.23,203.96,291999.0,198.7619,199.3188,198.547,199.2602,291999.0
2024-05-20 11:00:00,203.98,204.3,203.66,204.15,219230.0,199.2797,199.5923,198.9671,199.4458,219230.0
2024-05-20 11:30:00,204.15,204.2,200.73,201.72,1213042.0,199.4458,199.4946,196.1046,197.0718,1213042.0
2024-05-20 12:00:00,201.73,202.36,201.04,201.14,628378.0,197.0815,197.697,196.4074,196.5051,628378.0
2024-05-20 12:30:00,201.13,201.13,200.09,200.31,416109.0,196.4954,196.4954,195.4793,195.6943,416109.0
2024-05-20 13:00:00,200.31,200.36,199.16,199.34,488213.0,195.6943,195.7431,194.5708,194.7466,488213.0
2024-05-20 13:30:00,199.34,199.38,198.33,198.69,598833.0,194.7466,194.7857,193.7599,194.1116,598833.0
2024-05-20 14:00:00,198.69,198.72,196.86,197.22,871424.0,194.1116,194.1409,192.3238,192.6755,871424.0
2024-05-20 14:30:00,197.19,197.63,196.36,196.41,945474.0,192.6462,193.076,191.8353,191.8841,945474.0
2024-05-20 15:00:00,196.4,197.06,195.91,196.13,1148333.0,191.8744,192.5192,191.3957,191.6106,1148333.0
2024-05-20 15:30:00,196.14,196.62,195.4,195.59,2006252.0,191.6204,192.0893,190.8974,191.083,2006252.0
2024-05-21 09:30:00,197.0,199.33,196.6,199.0,1975585.0,192.4605,194.7368,192.0698,194.4144,1975585.0
2024-05-21 10:00:00,199.05,199.26,198.32,198.72,828801.0,194.4633,194.6685,193.7501,194.1409,828801.0
2024-05-21 10:30:00,198.72,199.15,198.36,198.53,565168.0,194.1409,194.561,193.7892,193.9553,565168.0
2024-05-21 11:00:00,198.53,198.57,198.05,198.26,409705.0,193.9553,193.9944,193.4863,193.6915,409705.0
2024-05-21 11:30:00,198.27,198.39,197.73,197.89,277369.0,193.7013,193.8185,193.1737,193.33,277369.0
2024-05-21 12:00:00,197.9,197.97,197.58,197.64,270923.0,193.3398,193.4082,193.0272,193.0858,270923.0
2024-05-21 12:30:00,197.63,197.99,197.43,197.9,263836.0,193.076,193.4277,192.8806,193.3398,263836.0
2024-05-21 13:00:00,197.93,198.01,197.63,197.86,313079.0,193.3691,193.4473,193.076,193.3007,313079.0
2024-05-21 13:30:00,197.86,198.45,197.72,198.36,278865.0,193.3007,193.8771,193.1639,193.7892,278865.0
2024-05-21 14:00:00,198.34,198.5,198.1,198.4,285820.0,193.7697,193.926,193.5352,193.8283,285820.0
2024-05-21 14:30:00,198.41,198.78,198.4,198.67,254490.0,193.838,194.1995,193.8283,194.0921,254490.0
2024-05-21 15:00:00,198.67,199.39,198.63,199.39,500233.0,194.0921,194.7955,194.053,194.7955,500233.0
2024-05-21 15:30:00,199.37,199.9,199.33,199.57,1166876.0,194.7759,195.2937,194.7368,194.9713,1166876.0
2024-05-22 09:30:00,198.75,199.72,198.57,199.61,495711.0,194.1702,195.1179,193.9944,195.0104,495711.0
2024-05-22 10:00:00,199.61,200.5,199.52,200.47,519305.0,195.0104,195.8799,194.9225,195.8506,519305.0
2024-05-22 10:30:00,200.45,200.94,199.78,199.8,547540.0,195.831,196.3097,195.1765,195.196,547540.0
2024-05-22 11:00:00,199.8,199.84,198.85,198.85,392919.0,195.196,195.2351,194.2679,194.2679,392919.0
2024-05-22 11:30:00,198.84,199.04,198.53,199.02,356687.0,194.2581,194.4535,193.9553,194.434,356687.0
2024-05-22 12:00:00,199.05,199.36,199.03,199.19,186710.0,194.4633,194.7662,194.4438,194.6001,186710.0
2024-05-22 12:30:00,199.19,199.85,199.12,199.41,202450.0,194.6001,195.2449,194.5317,194.815,202450.0
2024-05-22 13:00:00,199.43,199.79,199.35,199.39,320253.0,194.8345,195.1862,194.7564,194.7955,320253.0
2024-05-22 13:30:00,199.39,199.68,199.12,199.55,459991.0,194.7955,195.0788,194.5317,194.9518,459991.0
2024-05-22 14:00:00,199.55,199.56,198.39,198.41,380509.0,194.9518,194.9615,193.8185,193.838,380509.0
2024-05-22 14:30:00,198.4,198.5,197.95,198.34,334490.0,193.8283,193.926,193.3886,193.7697,334490.0
2024-05-22 15:00:00,198.34,198.68,197.82,197.87,486528.0,193.7697,194.1018,193.2616,193.3105,486528.0
2024-05-22 15:30:00,197.87,198.77,197.69,198.34,978380.0,193.3105,194.1897,193.1346,193.7697,978380.0
2024-05-23 09:30:00,197.81,198.01,196.81,197.24,648398.0,193.2519,193.4473,192.2749,192.695,648398.0
2024-05-23 10:00:00,197.22,197.74,197.03,197.13,334227.0,192.6755,193.1835,192.4898,192.5875,334227.0
2024-05-23 10:30:00,197.16,197.59,196.93,197.34,218239.0,192.6168,193.0369,192.3921,192.7927,218239.0
2024-05-23 11:00:00,197.36,197.88,197.33,197.8,241514.0,192.8122,193.3203,192.7829,193.2421,241514.0
2024-05-23 11:30:00,197.8,198.22,197.69,198.18,228410.0,193.2421,193.6524,193.1346,193.6133,228410.0
2024-05-23 12:00:00,198.19,198.3,197.75,197.93,129287.0,193.6231,193.7306,193.1933,193.3691,129287.0
2024-05-23 12:30:00,197.93,198.08,197.48,197.59,226335.0,193.3691,193.5156,192.9295,193.0369,226335.0
2024-05-23 13:00:00,197.63,197.79,197.23,197.41,176920.0,193.076,193.2323,192.6852,192.8611,176920.0
2024-05-23 13:30:00,197.4,197.4,196.53,196.63,207791.0,192.8513,192.8513,192.0014,192.0991,207791.0
2024-05-23 14:00:00,196.64,196.73,196.07,196.41,253813.0,192.1088,192.1968,191.552,191.8841,253813.0
2024-05-23 14:30:00,196.39,196.96,196.33,196.77,173017.0,191.8646,192.4215,191.806,192.2358,173017.0
2024-05-23 15:00:00,196.76,197.09,196.72,196.92,269602.0,192.2261,192.5485,192.187,192.3824,269602.0
2024-05-23 15:30:00,196.92,197.14,196.7,197.03,506390.0,192.3824,192.5973,192.1674,192.4898,506390.0
2024-05-24 09:30:00,197.75,198.96,197.56,198.85,549474.0,193.1933,194.3754,193.0076,194.2679,549474.0
2024-05-24 10:00:00,198.85,199.36,198.78,199.25,284274.0,194.2679,194.7662,194.1995,194.6587,284274.0
2024-05-24 10:30:00,199.26,199.7,199.12,199.53,221823.0,194.6685,195.0983,194.5317,194.9322,221823.0
2024-05-24 11:00:00,199.54,199.8,199.3,199.76,254381.0,194.942,195.196,194.7075,195.1569,254381.0
2024-05-24 11:30:00,199.77,199.88,199.06,199.41,226928.0,195.1667,195.2742,194.4731,194.815,226928.0
2024-05-24 12:00:00,199.4,200.16,199.4,199.9,264924.0,194.8052,195.5477,194.8052,195.2937,264924.0
2024-05-24 12:30:00,199.91,199.94,199.65,199.66,136608.0,195.3035,195.3328,195.0495,195.0592,136608.0
2024-05-24 13:00:00,199.65,200.14,199.65,200.06,173525.0,195.0495,195.5282,195.0495,195.45,173525.0
2024-05-24 13:30:00,200.06,200.23,199.98,200.13,140658.0,195.45,195.6161,195.3719,195.5184,140658.0
2024-05-24 14:00:00,200.13,200.38,200.02,200.09,165853.0,195.5184,195.7626,195.4109,195.4793,165853.0
2024-05-24 14:30:00,200.09,200.36,200.05,200.2,154889.0,195.4793,195.7431,195.4403,195.5868,154889.0
2024-05-24 15:00:00,200.2,200.27,199.99,200.24,215614.0,195.5868,195.6552,195.3816,195.6259,215614.0
2024-05-24 15:30:00,200.23,200.76,200.18,200.71,602488.0,195.6161,196.1339,195.5673,196.085,602488.0
2024-05-28 09:30:00,199.86,199.86,198.77,199.0,709716.0,195.2546,195.2546,194.1897,194.4144,709716.0
2024-05-28 10:00:00,199.0,199.14,198.67,198.92,326855.0,194.4144,194.5512,194.0921,194.3363,326855.0
2024-05-28 10:30:00,198.91,199.4,198.66,199.39,296392.0,194.3265,194.8052,194.0823,194.7955,296392.0
2024-05-28 11:00:00,199.39,199.92,199.31,199.76,261178.0,194.7955,195.3132,194.7173,195.1569,261178.0
2024-05-28 11:30:00,199.75,199.98,199.62,199.95,174792.0,195.1472,195.3719,195.0202,195.3426,174792.0
2024-05-28 12:00:00,199.96,200.29,199.91,200.25,179565.0,195.3523,195.6747,195.3035,195.6356,179565.0
2024-05-28 12:30:00,200.24,200.41,200.16,200.21,170868.0,195.6259,195.792,195.5477,195.5966,170868.0
2024-05-28 13:00:00,200.19,200.19,199.69,199.71,155644.0,195.577,195.577,195.0885,195.1081,155644.0
2024-05-28 13:30:00,199.69,199.79,199.21,199.45,195204.0,195.0885,195.1862,194.6196,194.8541,195204.0
2024-05-28 14:00:00,199.43,199.68,199.34,199.42,172635.0,194.8345,195.0788,194.7466,194.8248,172635.0
2024-05-28 14:30:00,199.41,199.44,198.99,199.4,173772.0,194.815,194.8443,194.4047,194.8052,173772.0
2024-05-28 15:00:00,199.4,199.52,199.22,199.28,197692.0,194.8052,194.9225,194.6294,194.688,197692.0
2024-05-28 15:30:00,199.28,199.72,199.27,199.57,692898.0,194.688,195.1179,194.6782,194.9713,692898.0
2024-05-29 09:30:00,198.0,198.26,196.89,198.16,598915.0,193.4375,193.6915,192.3531,193.5938,598915.0
2024-05-29 10:00:00,198.16,198.88,197.99,198.55,303304.0,193.5938,194.2972,193.4277,193.9748,303304.0
2024-05-29 10:30:00,198.54,198.62,198.02,198.26,250967.0,193.965,194.0432,193.457,193.6915,250967.0
2024-05-29 11:00:00,198.24,198.33,197.66,197.85,205943.0,193.672,193.7599,193.1053,193.2909,205943.0
2024-05-29 11:30:00,197.86,197.87,197.27,197.49,169904.0,193.3007,193.3105,192.7243,192.9392,169904.0
2024-05-29 12:00:00,197.48,197.75,197.24,197.69,189639.0,192.9295,193.1933,192.695,193.1346,189639.0
2024-05-29 12:30:00,197.7,198.09,197.53,198.03,165727.0,193.1444,193.5254,192.9783,193.4668,165727.0
2024-05-29 13:00:00,198.03,198.35,197.85,198.32,120761.0,193.4668,193.7794,193.2909,193.7501,120761.0
2024-05-29 13:30:00,198.31,198.37,198.08,198.24,152050.0,193.7403,193.799,193.5156,193.672,152050.0
2024-05-29 14:00:00,198.25,198.39,198.13,198.37,114452.0,193.6817,193.8185,193.5645,193.799,114452.0
2024-05-29 14:30:00,198.35,198.59,198.29,198.4,154515.0,193.7794,194.0139,193.7208,193.8283,154515.0
2024-05-29 15:00:00,198.41,198.79,198.41,198.66,189304.0,193.838,194.2093,193.838,194.0823,189304.0
2024-05-29 15:30:00,198.66,198.99,197.92,198.13,516480.0,194.0823,194.4047,193.3593,193.5645,516480.0
2024-05-30 09:30:00,198.56,199.56,198.4,199.25,451333.0,193.9846,194.9615,193.8283,194.6587,451333.0
2024-05-30 10:00:00,199.28,199.82,199.05,199.56,284433.0,194.688,195.2156,194.4633,194.9615,284433.0
2024-05-30 10:30:00,199.54,199.59,199.06,199.24,182153.0,194.942,194.9909,194.4731,194.6489,182153.0
2024-05-30 11:00:00,199.22,199.84,199.18,199.75,234189.0,194.6294,195.2351,194.5903,195.1472,234189.0
2024-05-30 11:30:00,199.72,199.85,198.64,198.73,306490.0,195.1179,195.2449,194.0627,194.1507,306490.0
2024-05-30 12:00:00,198.75,199.14,198.54,198.58,205047.0,194.1702,194.5512,193.965,194.0041,205047.0
2024-05-30 12:30:00,198.56,199.18,198.43,199.17,177986.0,193.9846,194.5903,193.8576,194.5805,177986.0
2024-05-30 13:00:00,199.19,199.58,199.18,199.38,170066.0,194.6001,194.9811,194.5903,194.7857,170066.0
2024-05-30 13:30:00,199.37,199.84,199.35,199.77,182326.0,194.7759,195.2351,194.7564,195.1667,182326.0
2024-05-30 14:00:00,199.77,199.79,199.36,199.6,186733.0,195.1667,195.1862,194.7662,195.0006,186733.0
2024-05-30 14:30:00,199.6,199.64,199.32,199.62,183915.0,195.0006,195.0397,194.7271,195.0202,183915.0
2024-05-30 15:00:00,199.6,199.73,199.48,199.69,214771.0,195.0006,195.1276,194.8834,195.0885,214771.0
2024-05-30 15:30:00,199.71,199.79,198.74,199.33,782318.0,195.1081,195.1862,194.1604,194.7368,782318.0
2024-05-31 09:30:00,199.3,200.07,199.19,199.58,507908.0,194.7075,195.4598,194.6001,194.9811,507908.0
2024-05-31 10:00:00,199.58,199.76,198.35,198.61,433734.0,194.9811,195.1569,193.7794,194.0334,433734.0
2024-05-31 10:30:00,198.59,199.42,198.47,199.3,342872.0,194.0139,194.8248,193.8967,194.7075,342872.0
2024-05-31 11:00:00,199.33,199.71,199.03,199.71,275356.0,194.7368,195.1081,194.4438,195.1081,275356.0
2024-05-31 11:30:00,199.67,199.98,199.52,199.68,176949.0,195.069,195.3719,194.9225,195.0788,176949.0
2024-05-31 12:00:00,199.68,199.69,199.03,199.28,176965.0,195.0788,195.0885,194.4438,194.688,176965.0
2024-05-31 12:30:00,199.26,199.52,199.21,199.52,137886.0,194.6685,194.9225,194.6196,194.9225,137886.0
2024-05-31 13:00:00,199.56,199.85,199.52,199.81,190862.0,194.9615,195.2449,194.9225,195.2058,190862.0
2024-05-31 13:30:00,199.83,200.52,199.81,200.51,341992.0,195.2253,195.8994,195.2058,195.8897,341992.0
2024-05-31 14:00:00,200.5,201.48,200.46,201.46,360827.0,195.8799,196.8373,195.8408,196.8178,360827.0
2024-05-31 14:30:00,201.46,201.7,201.18,201.34,399620.0,196.8178,197.0522,196.5442,196.7005,399620.0
2024-05-31 15:00:00,201.35,202.0,201.11,201.6,533299.0,196.7103,197.3453,196.4758,196.9545,533299.0
2024-05-31 15:30:00,201.59,203.3,201.32,203.0,1324667.0,196.9448,198.6154,196.681,198.3223,1324667.0
2024-06-03 09:30:00,202.31,202.42,201.22,201.5,541449.0,197.6482,197.7556,196.5833,196.8568,541449.0
2024-06-03 10:00:00,201.56,202.18,201.08,201.44,199604.0,196.9155,197.5212,196.4465,196.7982,199604.0
2024-06-03 10:30:00,201.44,201.83,201.18,201.52,156452.0,196.7982,197.1792,196.5442,196.8764,156452.0
2024-06-03 11:00:00,201.49,201.56,200.46,200.61,168844.0,196.8471,196.9155,195.8408,195.9873,168844.0
2024-06-03 11:30:00,200.63,200.63,199.61,199.99,294387.0,196.0069,196.0069,195.0104,195.3816,294387.0
2024-06-03 12:00:00,200.08,200.31,199.21,199.4,183793.0,195.4696,195.6943,194.6196,194.8052,183793.0
2024-06-03 12:30:00,199.41,199.7,199.19,199.62,128503.0,194.815,195.0983,194.6001,195.0202,128503.0
2024-06-03 13:00:00,199.63,200.1,199.35,200.04,121476.0,195.0299,195.4891,194.7564,195.4305,121476.0
2024-06-03 13:30:00,200.02,200.46,200.01,200.22,206950.0,195.4109,195.8408,195.4012,195.6063,206950.0
2024-06-03 14:00:00,200.23,200.54,200.11,200.44,173778.0,195.6161,195.919,195.4989,195.8213,173778.0
2024-06-03 14:30:00,200.47,200.91,200.44,200.84,178517.0,195.8506,196.2804,195.8213,196.212,178517.0
2024-06-03 15:00:00,200.87,201.26,200.87,201.15,212532.0,196.2414,196.6224,196.2414,196.5149,212532.0
2024-06-03 15:30:00,201.15,201.8,200.92,201.8,523125.0,196.5149,197.1499,196.2902,197.1499,523125.0
2024-06-04 09:30:00,200.16,201.98,199.93,201.56,518716.0,195.5477,197.3258,195.323,196.9155,518716.0
2024-06-04 10:00:00,201.6,201.93,200.83,201.25,260072.0,196.9545,197.2769,196.2023,196.6126,260072.0
2024-06-04 10:30:00,201.21,201.3,199.42,199.53,277837.0,196.5735,196.6614,194.8248,194.9322,277837.0
2024-06-04 11:00:00,199.53,199.57,198.74,199.06,455489.0,194.9322,194.9713,194.1604,194.4731,455489.0
2024-06-04 11:30:00,199.07,199.2,198.63,198.7,239607.0,194.4828,194.6098,194.053,194.1214,239607.0
2024-06-04 12:00:00,198.7,199.06,198.28,199.0,302889.0,194.1214,194.4731,193.711,194.4144,302889.0
2024-06-04 12:30:00,198.99,199.06,198.56,198.92,181076.0,194.4047,194.4731,193.9846,194.3363,181076.0
2024-06-04 13:00:00,198.91,199.33,198.7,199.31,149109.0,194.3265,194.7368,194.1214,194.7173,149109.0
2024-06-04 13:30:00,199.36,199.36,199.03,199.22,164133.0,194.7662,194.7662,194.4438,194.6294,164133.0
2024-06-04 14:00:00,199.21,199.56,199.09,199.3,267593.0,194.6196,194.9615,194.5024,194.7075,267593.0
2024-06-04 14:30:00,199.33,199.33,198.93,199.0,192168.0,194.7368,194.7368,194.3461,194.4144,192168.0
2024-06-04 15:00:00,198.98,199.13,198.49,199.01,228180.0,194.3949,194.5415,193.9162,194.4242,228180.0
2024-06-04 15:30:00,199.01,199.29,198.84,199.15,637703.0,194.4242,194.6978,194.2581,194.561,637703.0
2024-06-05 09:30:00,199.76,199.82,198.61,198.69,503207.0,195.1569,195.2156,194.0334,194.1116,503207.0
2024-06-05 10:00:00,198.68,198.68,197.77,198.19,523783.0,194.1018,194.1018,193.2128,193.6231,523783.0
2024-06-05 10:30:00,198.2,198.6,198.09,198.17,333210.0,193.6329,194.0237,193.5254,193.6036,333210.0
2024-06-05 11:00:00,198.18,198.52,197.89,198.04,261174.0,193.6133,193.9455,193.33,193.4766,261174.0
2024-06-05 11:30:00,198.05,198.1,197.67,197.69,348397.0,193.4863,193.5352,193.1151,193.1346,348397.0
2024-06-05 12:00:00,197.69,197.71,197.11,197.26,427268.0,193.1346,193.1542,192.568,192.7145,427268.0
2024-06-05 12:30:00,197.26,197.48,197.09,197.26,272144.0,192.7145,192.9295,192.5485,192.7145,272144.0
2024-06-05 13:00:00,197.25,197.72,197.2,197.6,308070.0,192.7048,193.1639,192.6559,193.0467,308070.0
2024-06-05 13:30:00,197.6,197.66,197.38,197.6,233887.0,193.0467,193.1053,192.8318,193.0467,233887.0
2024-06-05 14:00:00,197.61,197.76,197.48,197.55,313607.0,193.0565,193.203,192.9295,192.9979,313607.0
2024-06-05 14:30:00,197.56,197.92,197.53,197.72,307552.0,193.0076,193.3593,192.9783,193.1639,307552.0
2024-06-05 15:00:00,197.72,197.9,197.17,197.2,470031.0,193.1639,193.3398,192.6266,192.6559,470031.0
2024-06-05 15:30:00,197.2,197.39,196.92,197.26,915888.0,192.6559,192.8415,192.3824,192.7145,915888.0
2024-06-06 09:30:00,197.26,197.88,196.9,197.7,521309.0,192.7145,193.3203,192.3628,193.1444,521309.0
2024-06-06 10:00:00,197.71,198.02,197.49,197.94,316617.0,193.1542,193.457,192.9392,193.3789,316617.0
2024-06-06 10:30:00,197.95,197.95,197.09,197.09,300405.0,193.3886,193.3886,192.5485,192.5485,300405.0
2024-06-06 11:00:00,197.09,197.2,196.78,196.94,313321.0,192.5485,192.6559,192.2456,192.4019,313321.0
2024-06-06 11:30:00,196.96,197.03,196.53,196.55,207046.0,192.4215,192.4898,192.0014,192.0209,207046.0
2024-06-06 12:00:00,196.55,196.59,195.52,195.58,319134.0,192.0209,192.06,191.0146,191.0733,319134.0
2024-06-06 12:30:00,195.61,195.94,195.33,195.62,353538.0,191.1026,191.425,190.829,191.1123,353538.0
2024-06-06 13:00:00,195.63,196.49,195.61,196.45,216560.0,191.1221,191.9623,191.1026,191.9232,216560.0
2024-06-06 13:30:00,196.43,197.99,196.29,196.63,328614.0,191.9037,193.4277,191.7669,192.0991,328614.0
2024-06-06 14:00:00,196.61,196.78,196.23,196.73,220430.0,192.0795,192.2456,191.7083,192.1968,220430.0
2024-06-06 14:30:00,196.73,197.2,196.63,197.11,267168.0,192.1968,192.6559,192.0991,192.568,267168.0
2024-06-06 15:00:00,197.1,197.44,197.03,197.33,224319.0,192.5582,192.8904,192.4898,192.7829,224319.0
2024-06-06 15:30:00,197.32,197.41,196.72,196.95,619864.0,192.7732,192.8611,192.187,192.4117,619864.0
2024-06-07 09:30:00,197.43,199.1,197.01,198.96,687738.0,192.8806,194.5121,192.4703,194.3754,687738.0
2024-06-07 10:00:00,198.97,199.92,198.81,199.87,363594.0,194.3851,195.3132,194.2288,195.2644,363594.0
2024-06-07 10:30:00,199.89,200.33,199.5,200.21,351029.0,195.2839,195.7138,194.9029,195.5966,351029.0
2024-06-07 11:00:00,200.21,200.32,199.77,200.17,271893.0,195.5966,195.704,195.1667,195.5575,271893.0
2024-06-07 11:30:00,200.19,200.38,200.04,200.28,185990.0,195.577,195.7626,195.4305,195.665,185990.0
2024-06-07 12:00:00,200.28,200.67,200.1,200.61,162813.0,195.665,196.046,195.4891,195.9873,162813.0
2024-06-07 12:30:00,200.64,200.73,200.26,200.64,217919.0,196.0167,196.1046,195.6454,196.0167,217919.0
2024-06-07 13:00:00,200.64,200.92,200.44,200.66,179359.0,196.0167,196.2902,195.8213,196.0362,179359.0
2024-06-07 13:30:00,200.62,200.69,200.33,200.47,173462.0,195.9971,196.0655,195.7138,195.8506,173462.0
2024-06-07 14:00:00,200.46,200.5,199.55,200.3,320987.0,195.8408,195.8799,194.9518,195.6845,320987.0
2024-06-07 14:30:00,200.29,200.69,200.2,200.58,168770.0,195.6747,196.0655,195.5868,195.958,168770.0
2024-06-07 15:00:00,200.57,200.76,199.91,200.09,263936.0,195.9483,196.1339,195.3035,195.4793,263936.0
2024-06-07 15:30:00,200.07,200.19,199.82,199.95,587699.0,195.4598,195.577,195.2156,195.3426,587699.0
2024-06-10 09:30:00,199.24,200.58,198.44,200.45,504659.0,194.6489,195.958,193.8674,195.831,504659.0
2024-06-10 10:00:00,200.47,200.84,199.78,199.89,359228.0,195.8506,196.212,195.1765,195.2839,359228.0
2024-06-10 10:30:00,199.9,199.91,199.07,199.07,250739.0,195.2937,195.3035,194.4828,194.4828,250739.0
2024-06-10 11:00:00,199.05,199.32,198.51,199.3,245152.0,194.4633,194.7271,193.9357,194.7075,245152.0
2024-06-10 11:30:00,199.32,199.42,198.73,199.42,210538.0,194.7271,194.8248,194.1507,194.8248,210538.0
2024-06-10 12:00:00,199.44,199.93,199.38,199.62,179596.0,194.8443,195.323,194.7857,195.0202,179596.0
2024-06-10 12:30:00,199.62,199.79,199.47,199.5,119754.0,195.0202,195.1862,194.8736,194.9029,119754.0
2024-06-10 13:00:00,199.48,199.5,198.88,199.32,114881.0,194.8834,194.9029,194.2972,194.7271,114881.0
2024-06-10 13:30:00,199.36,199.87,199.33,199.67,149518.0,194.7662,195.2644,194.7368,195.069,149518.0
2024-06-10 14:00:00,199.67,199.9,199.49,199.66,128574.0,195.069,195.2937,194.8932,195.0592,128574.0
2024-06-10 14:30:00,199.67,199.87,199.57,199.72,99264.0,195.069,195.2644,194.9713,195.1179,99264.0
2024-06-10 15:00:00,199.71,199.85,199.48,199.61,146454.0,195.1081,195.2449,194.8834,195.0104,146454.0
2024-06-10 15:30:00,199.6,199.87,199.23,199.55,585582.0,195.0006,195.2644,194.6391,194.9518,585582.0
2024-06-11 09:30:00,197.91,197.94,193.6,194.71,1102045.0,193.3496,193.3789,189.1389,190.2233,1102045.0
2024-06-11 10:00:00,194.72,194.97,194.08,194.39,421288.0,190.2331,190.4773,189.6078,189.9107,421288.0
2024-06-11 10:30:00,194.38,195.29,193.93,195.15,458978.0,189.9009,190.7899,189.4613,190.6532,458978.0
2024-06-11 11:00:00,195.17,195.58,194.86,195.25,308113.0,190.6727,191.0733,190.3698,190.7509,308113.0
2024-06-11 11:30:00,195.28,195.47,194.85,195.03,274905.0,190.7802,190.9658,190.3601,190.5359,274905.0
2024-06-11 12:00:00,195.03,195.1,194.38,194.45,199006.0,190.5359,190.6043,189.9009,189.9693,199006.0
2024-06-11 12:30:00,194.44,194.67,194.28,194.54,202642.0,189.9595,190.1842,189.8032,190.0572,202642.0
2024-06-11 13:00:00,194.53,194.82,194.09,194.24,227475.0,190.0475,190.3308,189.6176,189.7641,227475.0
2024-06-11 13:30:00,194.25,194.61,194.16,194.43,209008.0,189.7739,190.1256,189.686,189.9498,209008.0
2024-06-11 14:00:00,194.42,194.83,194.31,194.78,275749.0,189.94,190.3405,189.8325,190.2917,275749.0
2024-06-11 14:30:00,194.8,194.88,194.33,194.52,217585.0,190.3112,190.3894,189.8521,190.0377,217585.0
2024-06-11 15:00:00,194.51,194.95,194.51,194.58,248188.0,190.0279,190.4578,190.0279,190.0963,248188.0
2024-06-11 15:30:00,194.57,194.71,194.07,194.39,681291.0,190.0865,190.2233,189.5981,189.9107,681291.0
2024-06-12 09:30:00,196.0,196.72,193.51,193.59,1385497.0,191.4836,192.187,189.051,189.1291,1385497.0
2024-06-12 10:00:00,193.59,193.64,192.61,192.81,974195.0,189.1291,189.178,188.1717,188.3671,974195.0
2024-06-12 10:30:00,192.82,193.74,192.7,193.21,698006.0,188.3769,189.2757,188.2596,188.7579,698006.0
2024-06-12 11:00:00,193.2,193.28,192.41,192.62,461228.0,188.7481,188.8263,187.9763,188.1815,461228.0
2024-06-12 11:30:00,192.61,192.9,192.25,192.35,400894.0,188.1717,188.455,187.82,187.9177,400894.0
2024-06-12 12:00:00,192.35,193.16,192.32,192.97,305002.0,187.9177,188.709,187.8884,188.5234,305002.0
2024-06-12 12:30:00,193.0,193.19,192.7,192.85,281376.0,188.5527,188.7383,188.2596,188.4062,281376.0
2024-06-12 13:00:00,192.86,193.38,192.8,193.17,256309.0,188.4159,188.9239,188.3573,188.7188,256309.0
2024-06-12 13:30:00,193.15,193.35,192.81,192.88,291093.0,188.6992,188.8946,188.3671,188.4355,291093.0
2024-06-12 14:00:00,192.88,193.22,192.35,192.77,360425.0,188.4355,188.7676,187.9177,188.328,360425.0
2024-06-12 14:30:00,192.78,193.13,191.84,192.11,439864.0,188.3378,188.6797,187.4194,187.6832,439864.0
2024-06-12 15:00:00,192.12,192.6,191.46,191.52,627976.0,187.693,188.1619,187.0482,187.1068,627976.0
2024-06-12 15:30:00,191.52,192.09,191.31,191.53,1575200.0,187.1068,187.6637,186.9016,187.1166,1575200.0
2024-06-13 09:30:00,192.32,192.47,190.88,192.36,882286.0,187.8884,188.0349,186.4816,187.9275,882286.0
2024-06-13 10:00:00,192.34,193.05,192.05,192.6,653166.0,187.9079,188.6016,187.6246,188.1619,653166.0
2024-06-13 10:30:00,192.58,192.63,191.92,192.39,314360.0,188.1424,188.1912,187.4976,187.9568,314360.0
2024-06-13 11:00:00,192.4,192.74,192.21,192.71,309561.0,187.9665,188.2987,187.7809,188.2694,309561.0
2024-06-13 11:30:00,192.71,193.0,192.56,192.64,246595.0,188.2694,188.5527,188.1228,188.201,246595.0
2024-06-13 12:00:00,192.62,192.9,192.37,192.57,243745.0,188.1815,188.455,187.9372,188.1326,243745.0
2024-06-13 12:30:00,192.57,192.81,192.4,192.76,161479.0,188.1326,188.3671,187.9665,188.3182,161479.0
2024-06-13 13:00:00,192.74,194.09,192.71,193.93,451347.0,188.2987,189.6176,188.2694,189.4613,451347.0
2024-06-13 13:30:00,193.93,193.95,193.41,193.51,240700.0,189.4613,189.4808,188.9533,189.051,240700.0
2024-06-13 14:00:00,193.51,193.92,193.4,193.92,184293.0,189.051,189.4515,188.9435,189.4515,184293.0
2024-06-13 14:30:00,193.92,194.37,193.89,194.33,321940.0,189.4515,189.8911,189.4222,189.8521,321940.0
2024-06-13 15:00:00,194.33,194.58,194.03,194.05,289355.0,189.8521,190.0963,189.559,189.5785,289355.0
2024-06-13 15:30:00,194.05,194.19,193.49,193.59,664934.0,189.5785,189.7153,189.0314,189.1291,664934.0
2024-06-14 09:30:00,191.45,193.39,191.42,192.35,468916.0,187.0384,188.9337,187.0091,187.9177,468916.0
2024-06-14 10:00:00,192.3,192.36,191.63,192.04,288879.0,187.8688,187.9275,187.2143,187.6148,288879.0
2024-06-14 10:30:00,192.04,193.66,191.98,193.66,331181.0,187.6148,189.1975,187.5562,189.1975,331181.0
2024-06-14 11:00:00,193.67,194.72,193.66,194.6,277675.0,189.2073,190.2331,189.1975,190.1158,277675.0
2024-06-14 11:30:00,194.64,194.86,193.8,194.27,280828.0,190.1549,190.3698,189.3343,189.7934,280828.0
2024-06-14 12:00:00,194.28,194.29,193.5,193.57,236858.0,189.8032,189.813,189.0412,189.1096,236858.0
2024-06-14 12:30:00,193.57,194.35,193.53,194.29,168361.0,189.1096,189.8716,189.0705,189.813,168361.0
2024-06-14 13:00:00,194.31,194.4,193.77,193.84,160750.0,189.8325,189.9204,189.305,189.3733,160750.0
2024-06-14 13:30:00,193.83,193.84,193.01,193.06,183849.0,189.3636,189.3733,188.5625,188.6113,183849.0
2024-06-14 14:00:00,193.06,193.38,192.85,193.27,170576.0,188.6113,188.9239,188.4062,188.8165,170576.0
2024-06-14 14:30:00,193.26,193.5,193.19,193.4,162522.0,188.8067,189.0412,188.7383,188.9435,162522.0
2024-06-14 15:00:00,193.39,193.64,193.29,193.63,236065.0,188.9337,189.178,188.836,189.1682,236065.0
2024-06-14 15:30:00,193.63,193.92,193.48,193.77,597281.0,189.1682,189.4515,189.0216,189.305,597281.0
2024-06-17 09:30:00,193.48,194.19,192.64,193.47,497796.0,189.0216,189.7153,188.201,189.0119,497796.0
2024-06-17 10:00:00,193.49,194.43,193.41,194.16,260430.0,189.0314,189.9498,188.9533,189.686,260430.0
2024-06-17 10:30:00,194.17,194.43,193.59,194.43,201791.0,189.6957,189.9498,189.1291,189.9498,201791.0
2024-06-17 11:00:00,194.43,194.91,194.43,194.58,320336.0,189.9498,190.4187,189.9498,190.0963,320336.0
2024-06-17 11:30:00,194.59,194.64,193.97,194.27,310649.0,190.1061,190.1549,189.5004,189.7934,310649.0
2024-06-17 12:00:00,194.25,195.22,194.25,195.21,155738.0,189.7739,190.7216,189.7739,190.7118,155738.0
2024-06-17 12:30:00,195.24,195.49,194.94,195.02,234585.0,190.7411,190.9853,190.448,190.5262,234585.0
2024-06-17 13:00:00,195.03,195.28,194.71,194.96,228421.0,190.5359,190.7802,190.2233,190.4675,228421.0
2024-06-17 13:30:00,194.95,195.2,194.76,194.77,168828.0,190.4578,190.702,190.2722,190.2819,168828.0
2024-06-17 14:00:00,194.76,195.38,194.7,195.35,247464.0,190.2722,190.8779,190.2135,190.8486,247464.0
2024-06-17 14:30:00,195.36,195.58,194.92,195.13,263842.0,190.8583,191.0733,190.4285,190.6336,263842.0
2024-06-17 15:00:00,195.13,195.35,195.02,195.24,302606.0,190.6336,190.8486,190.5262,190.7411,302606.0
2024-06-17 15:30:00,195.24,195.44,194.5,194.99,1164085.0,190.7411,190.9365,190.0181,190.4969,1164085.0
2024-06-18 09:30:00,194.6,197.96,194.13,197.54,736430.0,190.1158,193.3984,189.6567,192.9881,736430.0
2024-06-18 10:00:00,197.56,197.7,196.42,196.53,428430.0,193.0076,193.1444,191.8939,192.0014,428430.0
2024-06-18 10:30:00,196.54,197.12,196.51,196.51,324587.0,192.0111,192.5778,191.9818,191.9818,324587.0
2024-06-18 11:00:00,196.51,197.06,196.31,196.76,227557.0,191.9818,192.5192,191.7864,192.2261,227557.0
2024-06-18 11:30:00,196.76,196.88,196.56,196.69,192016.0,192.2261,192.3433,192.0307,192.1577,192016.0
2024-06-18 12:00:00,196.71,197.29,196.51,196.55,242598.0,192.1772,192.7439,191.9818,192.0209,242598.0
2024-06-18 12:30:00,196.56,197.0,196.29,196.29,244871.0,192.0307,192.4605,191.7669,191.7669,244871.0
2024-06-18 13:00:00,196.28,196.3,195.88,195.98,247783.0,191.7571,191.7767,191.3663,191.464,247783.0
2024-06-18 13:30:00,195.98,196.65,195.97,196.56,214796.0,191.464,192.1186,191.4543,192.0307,214796.0
2024-06-18 14:00:00,196.57,196.96,196.28,196.81,353902.0,192.0404,192.4215,191.7571,192.2749,353902.0
2024-06-18 14:30:00,196.8,196.84,196.31,196.57,219873.0,192.2651,192.3042,191.7864,192.0404,219873.0
2024-06-18 15:00:00,196.61,196.99,196.36,196.88,311854.0,192.0795,192.4508,191.8353,192.3433,311854.0
2024-06-18 15:30:00,196.87,197.34,196.6,197.06,847528.0,192.3335,192.7927,192.0698,192.5192,847528.0
2024-06-20 09:30:00,196.39,197.74,196.11,197.0,622067.0,191.8646,193.1835,191.591,192.4605,622067.0
2024-06-20 10:00:00,197.0,197.56,196.78,197.17,404151.0,192.4605,193.0076,192.2456,192.6266,404151.0
2024-06-20 10:30:00,197.16,197.32,196.2,196.4,275436.0,192.6168,192.7732,191.679,191.8744,275436.0
2024-06-20 11:00:00,196.4,197.13,196.32,196.82,254720.0,191.8744,192.5875,191.7962,192.2847,254720.0
2024-06-20 11:30:00,196.85,196.99,196.66,196.79,227695.0,192.314,192.4508,192.1284,192.2554,227695.0
2024-06-20 12:00:00,196.8,197.43,196.74,196.99,252565.0,192.2651,192.8806,192.2065,192.4508,252565.0
2024-06-20 12:30:00,197.03,197.84,196.86,197.83,333380.0,192.4898,193.2812,192.3238,193.2714,333380.0
2024-06-20 13:00:00,197.83,197.9,197.51,197.9,203794.0,193.2714,193.3398,192.9588,193.3398,203794.0
2024-06-20 13:30:00,197.9,198.7,197.89,198.47,369868.0,193.3398,194.1214,193.33,193.8967,369868.0
2024-06-20 14:00:00,198.48,199.22,198.37,199.15,334448.0,193.9064,194.6294,193.799,194.561,334448.0
2024-06-20 14:30:00,199.17,199.45,199.05,199.06,387564.0,194.5805,194.8541,194.4633,194.4731,387564.0
2024-06-20 15:00:00,199.05,199.11,198.21,198.41,425231.0,194.4633,194.5219,193.6427,193.838,425231.0
2024-06-20 15:30:00,198.42,198.97,198.13,198.7,738718.0,193.8478,194.3851,193.5645,194.1214,738718.0
2024-06-21 09:30:00,196.85,197.17,194.34,195.33,4128240.0,192.314,192.6266,189.8618,190.829,4128240.0
2024-06-21 10:00:00,195.35,196.47,195.11,196.21,580781.0,190.8486,191.9427,190.6141,191.6887,580781.0
2024-06-21 10:30:00,196.22,196.24,194.75,194.83,605455.0,191.6985,191.718,190.2624,190.3405,605455.0
2024-06-21 11:00:00,194.8,195.44,194.72,194.99,320356.0,190.3112,190.9365,190.2331,190.4969,320356.0
2024-06-21 11:30:00,194.99,195.02,194.29,194.56,463659.0,190.4969,190.5262,189.813,190.0768,463659.0
2024-06-21 12:00:00,194.56,195.47,194.22,195.19,447879.0,190.0768,190.9658,189.7446,190.6922,447879.0
2024-06-21 12:30:00,195.19,195.72,195.02,195.68,238593.0,190.6922,191.21,190.5262,191.171,238593.0
2024-06-21 13:00:00,195.7,196.27,195.69,196.16,243150.0,191.1905,191.7474,191.1807,191.6399,243150.0
2024-06-21 13:30:00,196.15,196.52,196.08,196.34,233793.0,191.6301,191.9916,191.5617,191.8157,233793.0
2024-06-21 14:00:00,196.34,196.39,195.8,196.3,209191.0,191.8157,191.8646,191.2882,191.7767,209191.0
2024-06-21 14:30:00,196.28,196.28,195.84,196.05,236994.0,191.7571,191.7571,191.3273,191.5324,236994.0
2024-06-21 15:00:00,196.04,196.37,195.92,195.94,387796.0,191.5227,191.8451,191.4054,191.425,387796.0
2024-06-21 15:30:00,195.95,196.97,195.88,196.45,1214769.0,191.4347,192.4312,191.3663,191.9232,1214769.0
2024-06-24 09:30:00,197.81,198.86,197.1,198.53,774733.0,193.2519,194.2777,192.5582,193.9553,774733.0
2024-06-24 10:00:00,198.52,198.81,198.24,198.53,504545.0,193.9455,194.2288,193.672,193.9553,504545.0
2024-06-24 10:30:00,198.51,199.1,198.51,198.77,447720.0,193.9357,194.5121,193.9357,194.1897,447720.0
2024-06-24 11:00:00,198.75,198.81,198.18,198.38,235050.0,194.1702,194.2288,193.6133,193.8087,235050.0
2024-06-24 11:30:00,198.41,198.54,197.91,198.38,168541.0,193.838,193.965,193.3496,193.8087,168541.0
2024-06-24 12:00:00,198.37,198.72,198.22,198.47,204504.0,193.799,194.1409,193.6524,193.8967,204504.0
2024-06-24 12:30:00,198.47,198.64,198.15,198.51,282600.0,193.8967,194.0627,193.584,193.9357,282600.0
2024-06-24 13:00:00,198.49,198.56,198.06,198.47,202046.0,193.9162,193.9846,193.4961,193.8967,202046.0
2024-06-24 13:30:00,198.47,198.5,198.01,198.28,218045.0,193.8967,193.926,193.4473,193.711,218045.0
2024-06-24 14:00:00,198.31,198.45,198.2,198.29,221472.0,193.7403,193.8771,193.6329,193.7208,221472.0
2024-06-24 14:30:00,198.29,198.48,198.29,198.42,213378.0,193.7208,193.9064,193.7208,193.8478,213378.0
2024-06-24 15:00:00,198.41,199.02,198.35,198.67,616140.0,193.838,194.434,193.7794,194.0921,616140.0
2024-06-24 15:30:00,198.67,199.23,198.45,198.87,811451.0,194.0921,194.6391,193.8771,194.2874,811451.0
2024-06-25 09:30:00,198.09,200.07,197.83,199.65,677016.0,193.5254,195.4598,193.2714,195.0495,677016.0
2024-06-25 10:00:00,199.64,199.83,199.0,199.33,307835.0,195.0397,195.2253,194.4144,194.7368,307835.0
2024-06-25 10:30:00,199.34,199.66,198.81,199.65,285641.0,194.7466,195.0592,194.2288,195.0495,285641.0
2024-06-25 11:00:00,199.63,199.63,198.62,198.69,288255.0,195.0299,195.0299,194.0432,194.1116,288255.0
2024-06-25 11:30:00,198.69,198.83,198.26,198.27,212643.0,194.1116,194.2484,193.6915,193.7013,212643.0
2024-06-25 12:00:00,198.27,198.47,198.05,198.06,201872.0,193.7013,193.8967,193.4863,193.4961,201872.0
2024-06-25 12:30:00,198.05,198.62,197.75,198.59,216818.0,193.4863,194.0432,193.1933,194.0139,216818.0
2024-06-25 13:00:00,198.61,199.08,198.42,198.94,200250.0,194.0334,194.4926,193.8478,194.3558,200250.0
2024-06-25 13:30:00,198.94,199.14,198.5,198.5,152307.0,194.3558,194.5512,193.926,193.926,152307.0
2024-06-25 14:00:00,198.5,198.71,198.37,198.7,174940.0,193.926,194.1311,193.799,194.1214,174940.0
2024-06-25 14:30:00,198.69,198.92,198.36,198.51,227882.0,194.1116,194.3363,193.7892,193.9357,227882.0
2024-06-25 15:00:00,198.51,198.58,198.15,198.32,239089.0,193.9357,194.0041,193.584,193.7501,239089.0
2024-06-25 15:30:00,198.3,198.32,197.74,198.09,526554.0,193.7306,193.7501,193.1835,193.5254,526554.0
2024-06-26 09:30:00,197.45,197.94,196.32,196.44,528371.0,192.9002,193.3789,191.7962,191.9134,528371.0
2024-06-26 10:00:00,196.45,196.97,196.27,196.72,285451.0,191.9232,192.4312,191.7474,192.187,285451.0
2024-06-26 10:30:00,196.69,197.0,196.36,196.91,270436.0,192.1577,192.4605,191.8353,192.3726,270436.0
2024-06-26 11:00:00,196.92,197.1,196.69,196.82,216672.0,192.3824,192.5582,192.1577,192.2847,216672.0
2024-06-26 11:30:00,196.83,197.0,196.49,196.75,176991.0,192.2945,192.4605,191.9623,192.2163,176991.0
2024-06-26 12:00:00,196.75,197.23,196.69,197.23,150582.0,192.2163,192.6852,192.1577,192.6852,150582.0
2024-06-26 12:30:00,197.23,197.3,196.95,197.03,151900.0,192.6852,192.7536,192.4117,192.4898,151900.0
2024-06-26 13:00:00,197.02,197.16,196.89,197.02,126872.0,192.4801,192.6168,192.3531,192.4801,126872.0
2024-06-26 13:30:00,197.02,197.07,196.64,196.81,149996.0,192.4801,192.5289,192.1088,192.2749,149996.0
2024-06-26 14:00:00,196.83,197.03,196.72,196.9,187004.0,192.2945,192.4898,192.187,192.3628,187004.0
2024-06-26 14:30:00,196.9,197.67,196.89,197.49,217653.0,192.3628,193.1151,192.3531,192.9392,217653.0
2024-06-26 15:00:00,197.5,197.61,197.43,197.59,204344.0,192.949,193.0565,192.8806,193.0369,204344.0
2024-06-26 15:30:00,197.59,197.83,197.09,197.41,669055.0,193.0369,193.2714,192.5485,192.8611,669055.0
2024-06-27 09:30:00,197.44,198.88,196.9,198.81,757560.0,192.8904,194.2972,192.3628,194.2288,757560.0
2024-06-27 10:00:00,198.78,199.33,198.6,199.2,391532.0,194.1995,194.7368,194.0237,194.6098,391532.0
2024-06-27 10:30:00,199.21,199.67,198.95,198.96,429102.0,194.6196,195.069,194.3656,194.3754,429102.0
2024-06-27 11:00:00,198.91,199.58,198.77,199.42,297030.0,194.3265,194.9811,194.1897,194.8248,297030.0
2024-06-27 11:30:00,199.42,199.86,199.41,199.69,238742.0,194.8248,195.2546,194.815,195.0885,238742.0
2024-06-27 12:00:00,199.68,199.7,199.01,199.24,183270.0,195.0788,195.0983,194.4242,194.6489,183270.0
2024-06-27 12:30:00,199.25,199.27,198.89,199.0,131866.0,194.6587,194.6782,194.307,194.4144,131866.0
2024-06-27 13:00:00,199.0,199.46,198.99,199.41,193985.0,194.4144,194.8638,194.4047,194.815,193985.0
2024-06-27 13:30:00,199.42,199.46,198.86,199.01,131126.0,194.8248,194.8638,194.2777,194.4242,131126.0
2024-06-27 14:00:00,199.0,199.0,198.13,198.16,176321.0,194.4144,194.4144,193.5645,193.5938,176321.0
2024-06-27 14:30:00,198.17,198.57,198.02,198.55,227584.0,193.6036,193.9944,193.457,193.9748,227584.0
2024-06-27 15:00:00,198.56,198.88,198.56,198.87,194009.0,193.9846,194.2972,193.9846,194.2874,194009.0
2024-06-27 15:30:00,198.87,199.4,198.74,199.2,590510.0,194.2874,194.8052,194.1604,194.6098,590510.0
2024-06-28 09:30:00,200.01,200.76,199.3,199.98,690650.0,195.4012,196.1339,194.7075,195.3719,690650.0
2024-06-28 10:00:00,200.02,201.73,199.95,201.3,591886.0,195.4109,197.0815,195.3426,196.6614,591886.0
2024-06-28 10:30:00,201.29,202.31,201.29,201.94,509398.0,196.6517,197.6482,196.6517,197.2867,509398.0
2024-06-28 11:00:00,201.92,202.04,201.28,201.71,381468.0,197.2672,197.3844,196.6419,197.062,381468.0
2024-06-28 11:30:00,201.68,202.29,201.34,201.48,356176.0,197.0327,197.6286,196.7005,196.8373,356176.0
2024-06-28 12:00:00,201.48,201.77,200.99,201.69,279036.0,196.8373,197.1206,196.3586,197.0425,279036.0
2024-06-28 12:30:00,201.68,202.07,201.28,201.4,263452.0,197.0327,197.4137,196.6419,196.7591,263452.0
2024-06-28 13:00:00,201.38,201.87,201.35,201.51,158537.0,196.7396,197.2183,196.7103,196.8666,158537.0
2024-06-28 13:30:00,201.51,201.78,201.46,201.62,163851.0,196.8666,197.1304,196.8178,196.9741,163851.0
2024-06-28 14:00:00,201.61,202.05,201.57,201.88,213134.0,196.9643,197.3942,196.9252,197.2281,213134.0
2024-06-28 14:30:00,201.87,202.1,201.67,202.03,213389.0,197.2183,197.443,197.0229,197.3746,213389.0
2024-06-28 15:00:00,202.03,202.14,201.63,202.14,297559.0,197.3746,197.4821,196.9838,197.4821,297559.0
2024-06-28 15:30:00,202.15,202.6,201.73,202.32,1171828.0,197.4919,197.9315,197.0815,197.6579,1171828.0
2024-07-01 09:30:00,202.84,207.09,202.66,206.29,1244567.0,198.166,202.318,197.9901,201.5365,1244567.0
2024-07-01 10:00:00,206.3,206.95,205.27,205.58,598103.0,201.5462,202.1813,200.54,200.8428,598103.0
2024-07-01 10:30:00,205.6,205.71,204.48,204.51,375653.0,200.8624,200.9698,199.7682,199.7975,375653.0
2024-07-01 11:00:00,204.49,205.7,204.3,205.65,292639.0,199.7779,200.9601,199.5923,200.9112,292639.0
2024-07-01 11:30:00,205.66,206.13,205.66,205.9,361038.0,200.921,201.3802,200.921,201.1555,361038.0
2024-07-01 12:00:00,205.91,206.55,205.56,206.53,224410.0,201.1652,201.7905,200.8233,201.7709,224410.0
2024-07-01 12:30:00,206.53,206.63,205.74,205.92,257066.0,201.7709,201.8686,200.9991,201.175,257066.0
2024-07-01 13:00:00,205.93,206.35,205.82,206.28,175451.0,201.1848,201.5951,201.0773,201.5267,175451.0
2024-07-01 13:30:00,206.27,206.69,206.25,206.57,368357.0,201.5169,201.9272,201.4974,201.81,368357.0
2024-07-01 14:00:00,206.58,206.75,206.35,206.35,195116.0,201.8198,201.9859,201.5951,201.5951,195116.0
2024-07-01 14:30:00,206.34,206.67,206.23,206.42,252802.0,201.5853,201.9077,201.4778,201.6635,252802.0
2024-07-01 15:00:00,206.41,206.58,205.68,205.85,249060.0,201.6537,201.8198,200.9405,201.1066,249060.0
2024-07-01 15:30:00,205.85,206.22,205.41,205.45,977998.0,201.1066,201.4681,200.6767,200.7158,977998.0
2024-07-02 09:30:00,205.29,206.73,204.77,206.56,560603.0,200.5595,201.9663,200.0515,201.8002,560603.0
2024-07-02 10:00:00,206.61,206.67,206.09,206.46,328112.0,201.8491,201.9077,201.3411,201.7025,328112.0
2024-07-02 10:30:00,206.44,206.45,205.48,205.88,291785.0,201.683,201.6928,200.7451,201.1359,291785.0
2024-07-02 11:00:00,205.89,206.2,205.77,206.04,280962.0,201.1457,201.4485,201.0284,201.2922,280962.0
2024-07-02 11:30:00,206.04,206.52,205.98,206.33,238163.0,201.2922,201.7612,201.2336,201.5755,238163.0
2024-07-02 12:00:00,206.35,206.79,206.14,206.67,216575.0,201.5951,202.0249,201.3899,201.9077,216575.0
2024-07-02 12:30:00,206.67,206.92,206.44,206.87,236573.0,201.9077,202.1519,201.683,202.1031,236573.0
2024-07-02 13:00:00,206.86,207.15,206.8,206.91,206822.0,202.0933,202.3766,202.0347,202.1422,206822.0
2024-07-02 13:30:00,206.93,207.47,206.92,207.31,226290.0,202.1617,202.6893,202.1519,202.533,226290.0
2024-07-02 14:00:00,207.32,207.49,207.21,207.33,183287.0,202.5427,202.7088,202.4353,202.5525,183287.0
2024-07-02 14:30:00,207.34,207.71,207.31,207.64,334951.0,202.5623,202.9237,202.533,202.8554,334951.0
2024-07-02 15:00:00,207.63,208.36,207.47,208.32,314047.0,202.8456,203.5588,202.6893,203.5197,314047.0
2024-07-02 15:30:00,208.31,208.86,208.27,208.86,724962.0,203.5099,204.0472,203.4708,204.0472,724962.0
2024-07-03 09:30:00,209.55,210.38,208.18,208.39,635989.0,204.7213,205.5322,203.3829,203.5881,635989.0
2024-07-03 10:00:00,208.41,209.4,208.15,208.8,316187.0,203.6076,204.5748,203.3536,203.9886,316187.0
2024-07-03 10:30:00,208.76,208.83,207.65,208.39,499173.0,203.9495,204.0179,202.8651,203.5881,499173.0
2024-07-03 11:00:00,208.39,208.49,207.87,207.94,295054.0,203.5881,203.6858,203.0801,203.1484,295054.0
2024-07-03 11:30:00,207.94,208.34,207.9,208.07,261116.0,203.1484,203.5392,203.1094,203.2754,261116.0
2024-07-03 12:00:00,208.05,208.44,207.8,208.23,337460.0,203.2559,203.6369,203.0117,203.4318,337460.0
2024-07-03 12:30:00,208.21,208.65,207.97,208.3,801892.0,203.4122,203.8421,203.1778,203.5001,801892.0
2024-07-05 09:30:00,206.99,207.37,206.0,206.25,592718.0,203.3559,203.7292,202.3833,202.6289,592718.0
2024-07-05 10:00:00,206.24,206.41,205.05,205.42,415092.0,202.6191,202.7861,201.45,201.8135,415092.0
2024-07-05 10:30:00,205.38,205.97,205.38,205.68,336383.0,201.7742,202.3538,201.7742,202.0689,336383.0
2024-07-05 11:00:00,205.71,205.76,204.78,204.85,341819.0,202.0984,202.1475,201.1847,201.2535,341819.0
2024-07-05 11:30:00,204.85,205.18,204.69,205.07,316572.0,201.2535,201.5777,201.0963,201.4696,316572.0
2024-07-05 12:00:00,205.07,205.09,204.62,204.69,258371.0,201.4696,201.4893,201.0275,201.0963,258371.0
2024-07-05 12:30:00,204.68,204.83,204.52,204.68,196765.0,201.0865,201.2338,200.9293,201.0865,196765.0
2024-07-05 13:00:00,204.68,204.87,204.59,204.65,193860.0,201.0865,201.2731,200.998,201.057,193860.0
2024-07-05 13:30:00,204.63,205.59,204.59,205.31,255614.0,201.0373,201.9805,200.998,201.7054,255614.0
2024-07-05 14:00:00,205.33,205.34,205.0,205.08,190349.0,201.725,201.7349,201.4008,201.4794,190349.0
2024-07-05 14:30:00,205.08,205.34,204.98,205.24,179149.0,201.4794,201.7349,201.3812,201.6366,179149.0
2024-07-05 15:00:00,205.23,205.28,204.93,204.97,214891.0,201.6268,201.6759,201.3321,201.3714,214891.0
2024-07-05 15:30:00,204.95,205.1,204.65,204.82,784031.0,201.3517,201.4991,201.057,201.224,784031.0
2024-07-08 09:30:00,204.98,206.9,204.76,205.8,824884.0,201.3812,203.2675,201.1651,202.1868,824884.0
2024-07-08 10:00:00,205.81,206.16,205.62,205.75,365343.0,202.1966,202.5405,202.01,202.1377,365343.0
2024-07-08 10:30:00,205.76,205.9,205.47,205.73,265349.0,202.1475,202.285,201.8626,202.118,265349.0
2024-07-08 11:00:00,205.72,205.83,205.21,205.29,254708.0,202.1082,202.2163,201.6072,201.6858,254708.0
2024-07-08 11:30:00,205.29,205.32,204.94,205.18,299382.0,201.6858,201.7152,201.3419,201.5777,299382.0
2024-07-08 12:00:00,205.17,205.17,204.88,205.08,230783.0,201.5679,201.5679,201.2829,201.4794,230783.0
2024-07-08 12:30:00,205.07,205.33,204.82,204.88,153011.0,201.4696,201.725,201.224,201.2829,153011.0
2024-07-08 13:00:00,204.87,204.91,203.97,204.01,396696.0,201.2731,201.3124,200.3889,200.4282,396696.0
2024-07-08 13:30:00,204.01,204.61,203.98,204.57,211532.0,200.4282,201.0177,200.3988,200.9784,211532.0
2024-07-08 14:00:00,204.59,204.88,204.5,204.75,142090.0,200.998,201.2829,200.9096,201.1552,142090.0
2024-07-08 14:30:00,204.77,204.83,204.39,204.59,209514.0,201.1749,201.2338,200.8016,200.998,209514.0
2024-07-08 15:00:00,204.6,204.79,204.48,204.52,325395.0,201.0079,201.1945,200.89,200.9293,325395.0
2024-07-08 15:30:00,204.51,205.17,204.48,205.09,1133387.0,200.9194,201.5679,200.89,201.4893,1133387.0
2024-07-09 09:30:00,205.63,206.57,205.45,205.91,495649.0,202.0198,202.9433,201.8429,202.2949,495649.0
2024-07-09 10:00:00,205.92,206.31,205.62,205.73,219288.0,202.3047,202.6878,202.01,202.118,219288.0
2024-07-09 10:30:00,205.72,206.4,205.63,206.32,247095.0,202.1082,202.7763,202.0198,202.6977,247095.0
2024-07-09 11:00:00,206.34,207.62,206.26,207.27,397992.0,202.7173,203.9748,202.6387,203.631,397992.0
2024-07-09 11:30:00,207.27,208.37,207.19,208.36,325348.0,203.631,204.7117,203.5524,204.7019,325348.0
2024-07-09 12:00:00,208.36,209.4,208.33,209.34,455741.0,204.7019,205.7236,204.6724,205.6646,455741.0
2024-07-09 12:30:00,209.34,209.76,209.09,209.16,417559.0,205.6646,206.0773,205.419,205.4878,417559.0
2024-07-09 13:00:00,209.17,209.74,209.0,209.13,422387.0,205.4976,206.0576,205.3306,205.4583,422387.0
2024-07-09 13:30:00,209.11,209.27,208.74,208.78,220509.0,205.4387,205.5959,205.0752,205.1145,220509.0
2024-07-09 14:00:00,208.77,208.78,208.26,208.69,273808.0,205.1047,205.1145,204.6036,205.0261,273808.0
2024-07-09 14:30:00,208.71,208.84,208.0,208.0,263509.0,205.0457,205.1734,204.3482,204.3482,263509.0
2024-07-09 15:00:00,208.01,208.62,207.46,208.61,392376.0,204.358,204.9573,203.8177,204.9475,392376.0
2024-07-09 15:30:00,208.61,208.67,207.53,207.64,685934.0,204.9475,205.0064,203.8864,203.9945,685934.0
2024-07-10 09:30:00,206.14,207.08,205.58,206.28,699174.0,202.5208,203.4443,201.9707,202.6584,699174.0
2024-07-10 10:00:00,206.3,207.35,206.25,206.95,345603.0,202.678,203.7096,202.6289,203.3166,345603.0
2024-07-10 10:30:00,207.0,207.07,206.3,207.05,314440.0,203.3657,203.4345,202.678,203.4149,314440.0
2024-07-10 11:00:00,207.07,207.97,207.04,207.61,306714.0,203.4345,204.3187,203.405,203.965,306714.0
2024-07-10 11:30:00,207.62,207.75,207.27,207.35,200251.0,203.9748,204.1026,203.631,203.7096,200251.0
2024-07-10 12:00:00,207.36,207.49,207.05,207.38,247968.0,203.7194,203.8471,203.4149,203.7391,247968.0
2024-07-10 12:30:00,207.37,207.38,206.94,207.33,220847.0,203.7292,203.7391,203.3068,203.6899,220847.0
2024-07-10 13:00:00,207.32,207.59,207.21,207.36,153454.0,203.6801,203.9454,203.572,203.7194,153454.0
2024-07-10 13:30:00,207.37,207.64,207.3,207.36,171546.0,203.7292,203.9945,203.6605,203.7194,171546.0
2024-07-10 14:00:00,207.37,207.57,207.27,207.57,183341.0,203.7292,203.9257,203.631,203.9257,183341.0
2024-07-10 14:30:00,207.56,207.57,207.28,207.39,217481.0,203.9159,203.9257,203.6408,203.7489,217481.0
2024-07-10 15:00:00,207.39,207.54,207.29,207.47,244911.0,203.7489,203.8962,203.6506,203.8275,244911.0
2024-07-10 15:30:00,207.48,207.85,207.24,207.69,804473.0,203.8373,204.2008,203.6015,204.0436,804473.0
2024-07-11 09:30:00,206.32,206.58,205.38,205.73,845419.0,202.6977,202.9531,201.7742,202.118,845419.0
2024-07-11 10:00:00,205.73,207.35,205.72,206.81,508154.0,202.118,203.7096,202.1082,203.1791,508154.0
2024-07-11 10:30:00,206.78,207.85,206.78,207.58,374916.0,203.1496,204.2008,203.1496,203.9355,374916.0
2024-07-11 11:00:00,207.59,207.76,207.42,207.76,339064.0,203.9454,204.1124,203.7784,204.1124,339064.0
2024-07-11 11:30:00,207.75,207.86,207.11,207.16,332333.0,204.1026,204.2106,203.4738,203.5229,332333.0
2024-07-11 12:00:00,207.16,207.53,207.02,207.23,264707.0,203.5229,203.8864,203.3854,203.5917,264707.0
2024-07-11 12:30:00,207.22,207.37,206.48,206.88,327906.0,203.5819,203.7292,202.8549,203.2478,327906.0
2024-07-11 13:00:00,206.9,207.39,206.69,207.35,245000.0,203.2675,203.7489,203.0612,203.7096,245000.0
2024-07-11 13:30:00,207.34,207.73,207.12,207.72,220253.0,203.6998,204.0829,203.4836,204.0731,220253.0
2024-07-11 14:00:00,207.74,207.99,207.49,207.6,288198.0,204.0927,204.3383,203.8471,203.9552,288198.0
2024-07-11 14:30:00,207.59,208.1,207.5,207.78,276020.0,203.9454,204.4464,203.857,204.132,276020.0
2024-07-11 15:00:00,207.78,207.89,207.35,207.67,312357.0,204.132,204.2401,203.7096,204.024,312357.0
2024-07-11 15:30:00,207.68,207.74,207.18,207.36,1231412.0,204.0338,204.0927,203.5426,203.7194,1231412.0
2024-07-12 09:30:00,204.0,205.59,202.24,202.53,2123106.0,200.4184,201.9805,198.6893,198.9742,2123106.0
2024-07-12 10:00:00,202.53,203.97,202.52,202.52,1019363.0,198.9742,200.3889,198.9644,198.9644,1019363.0
2024-07-12 10:30:00,202.52,205.09,202.1,205.09,996699.0,198.9644,201.4893,198.5518,201.4893,996699.0
2024-07-12 11:00:00,205.08,206.47,204.85,206.03,665276.0,201.4794,202.845,201.2535,202.4128,665276.0
2024-07-12 11:30:00,206.04,207.45,205.89,206.77,599201.0,202.4226,203.8078,202.2752,203.1398,599201.0
2024-07-12 12:00:00,206.76,207.07,205.89,206.51,489953.0,203.1299,203.4345,202.2752,202.8843,489953.0
2024-07-12 12:30:00,206.46,206.75,205.87,206.2,314852.0,202.8352,203.1201,202.2556,202.5798,314852.0
2024-07-12 13:00:00,206.2,206.47,205.86,206.18,329415.0,202.5798,202.845,202.2457,202.5601,329415.0
2024-07-12 13:30:00,206.18,206.19,205.55,205.59,341189.0,202.5601,202.57,201.9412,201.9805,341189.0
2024-07-12 14:00:00,205.6,206.22,205.41,205.48,311749.0,201.9903,202.5994,201.8036,201.8724,311749.0
2024-07-12 14:30:00,205.46,205.5,204.67,204.8,589868.0,201.8528,201.8921,201.0766,201.2044,589868.0
2024-07-12 15:00:00,204.79,205.03,204.55,205.03,713995.0,201.1945,201.4303,200.9587,201.4303,713995.0
2024-07-12 15:30:00,205.04,205.07,204.13,205.07,1262903.0,201.4401,201.4696,200.5461,201.4696,1262903.0
2024-07-15 09:30:00,207.19,210.59,206.72,206.95,1344925.0,203.5524,206.8927,203.0906,203.3166,1344925.0
2024-07-15 10:00:00,206.98,208.21,206.98,207.75,520305.0,203.3461,204.5545,203.3461,204.1026,520305.0
2024-07-15 10:30:00,207.75,209.67,207.61,209.58,672105.0,204.1026,205.9889,203.965,205.9004,672105.0
2024-07-15 11:00:00,209.58,210.03,209.41,209.74,385370.0,205.9004,206.3425,205.7334,206.0576,385370.0
2024-07-15 11:30:00,209.74,210.88,209.67,210.58,480697.0,206.0576,207.1776,205.9889,206.8829,480697.0
2024-07-15 12:00:00,210.58,211.61,210.37,211.34,428965.0,206.8829,207.8948,206.6766,207.6295,428965.0
2024-07-15 12:30:00,211.34,211.37,209.85,210.42,367438.0,207.6295,207.659,206.1657,206.7257,367438.0
2024-07-15 13:00:00,210.42,210.44,209.68,209.86,242658.0,206.7257,206.7453,205.9987,206.1755,242658.0
2024-07-15 13:30:00,209.83,210.17,209.45,209.99,247400.0,206.146,206.4801,205.7727,206.3032,247400.0
2024-07-15 14:00:00,210.0,210.25,209.75,210.23,159130.0,206.3131,206.5587,206.0674,206.539,159130.0
2024-07-15 14:30:00,210.23,210.51,209.97,210.16,191765.0,206.539,206.8141,206.2836,206.4702,191765.0
2024-07-15 15:00:00,210.15,210.42,209.99,209.99,190566.0,206.4604,206.7257,206.3032,206.3032,190566.0
2024-07-15 15:30:00,209.98,210.4,209.7,210.16,793295.0,206.2934,206.706,206.0183,206.4702,793295.0
2024-07-16 09:30:00,210.0,210.1,208.08,209.65,926043.0,206.3131,206.4113,204.4268,205.9692,926043.0
2024-07-16 10:00:00,209.65,210.52,209.46,210.33,535430.0,205.9692,206.8239,205.7825,206.6373,535430.0
2024-07-16 10:30:00,210.35,211.68,210.14,211.54,608112.0,206.6569,207.9636,206.4506,207.826,608112.0
2024-07-16 11:00:00,211.54,212.07,211.11,211.16,551790.0,207.826,208.3467,207.4036,207.4527,551790.0
2024-07-16 11:30:00,211.15,211.54,210.51,211.48,328564.0,207.4429,207.826,206.8141,207.7671,328564.0
2024-07-16 12:00:00,211.49,213.22,211.49,212.29,736987.0,207.7769,209.4765,207.7769,208.5629,736987.0
2024-07-16 12:30:00,212.3,212.56,211.88,212.55,246962.0,208.5727,208.8281,208.1601,208.8183,246962.0
2024-07-16 13:00:00,212.54,212.91,211.92,212.15,227769.0,208.8085,209.172,208.1993,208.4253,227769.0
2024-07-16 13:30:00,212.14,212.74,212.04,212.31,285271.0,208.4155,209.005,208.3172,208.5825,285271.0
2024-07-16 14:00:00,212.31,212.66,212.16,212.31,312423.0,208.5825,208.9264,208.4351,208.5825,312423.0
2024-07-16 14:30:00,212.31,212.81,212.23,212.61,286589.0,208.5825,209.0737,208.5039,208.8772,286589.0
2024-07-16 15:00:00,212.59,213.14,212.55,213.0,355661.0,208.8576,209.3979,208.8183,209.2604,355661.0
2024-07-16 15:30:00,213.0,213.74,212.71,213.62,826318.0,209.2604,209.9874,208.9755,209.8695,826318.0
2024-07-17 09:30:00,213.8,214.74,213.27,214.12,1110673.0,210.0463,210.9698,209.5256,210.3607,1110673.0
2024-07-17 10:00:00,214.08,215.87,214.02,215.79,640648.0,210.3214,212.08,210.2625,212.0014,640648.0
2024-07-17 10:30:00,215.79,215.79,214.22,215.34,709725.0,212.0014,212.0014,210.459,211.5593,709725.0
2024-07-17 11:00:00,215.33,216.23,215.29,215.96,495886.0,211.5495,212.4337,211.5102,212.1684,495886.0
2024-07-17 11:30:00,215.98,217.15,215.91,217.0,522044.0,212.1881,213.3375,212.1193,213.1902,522044.0
2024-07-17 12:00:00,217.01,217.39,216.77,217.06,473092.0,213.2,213.5733,212.9642,213.2491,473092.0
2024-07-17 12:30:00,217.07,217.56,216.84,217.14,431444.0,213.2589,213.7403,213.033,213.3277,431444.0
2024-07-17 13:00:00,217.12,217.12,215.89,216.41,400948.0,213.3081,213.3081,212.0996,212.6105,400948.0
2024-07-17 13:30:00,216.4,216.83,216.11,216.76,281283.0,212.6007,213.0231,212.3158,212.9544,281283.0
2024-07-17 14:00:00,216.76,216.95,216.3,216.59,324705.0,212.9544,213.141,212.5025,212.7874,324705.0
2024-07-17 14:30:00,216.61,216.77,216.12,216.26,284879.0,212.807,212.9642,212.3256,212.4632,284879.0
2024-07-17 15:00:00,216.26,216.74,216.22,216.47,283077.0,212.4632,212.9347,212.4239,212.6695,283077.0
2024-07-17 15:30:00,216.49,216.98,216.16,216.87,717951.0,212.6891,213.1705,212.3649,213.0624,717951.0
2024-07-18 09:30:00,215.63,216.64,214.53,215.1,929345.0,211.8442,212.8365,210.7635,211.3235,929345.0
2024-07-18 10:00:00,215.09,215.23,213.91,215.23,606459.0,211.3137,211.4512,210.1544,211.4512,606459.0
2024-07-18 10:30:00,215.24,215.43,212.94,213.22,465940.0,211.4611,211.6477,209.2014,209.4765,465940.0
2024-07-18 11:00:00,213.25,213.85,211.95,212.09,501691.0,209.506,210.0955,208.2288,208.3664,501691.0
2024-07-18 11:30:00,212.09,212.28,211.05,211.84,424350.0,208.3664,208.553,207.3446,208.1208,424350.0
2024-07-18 12:00:00,211.85,212.04,209.69,209.89,512350.0,208.1306,208.3172,206.0085,206.205,512350.0
2024-07-18 12:30:00,209.89,211.44,209.83,211.08,314053.0,206.205,207.7278,206.146,207.3741,314053.0
2024-07-18 13:00:00,211.09,211.28,210.5,211.15,217255.0,207.3839,207.5706,206.8043,207.4429,217255.0
2024-07-18 13:30:00,211.13,211.31,209.78,209.98,281366.0,207.4232,207.6001,206.0969,206.2934,281366.0
2024-07-18 14:00:00,209.98,210.2,209.65,209.73,250130.0,206.2934,206.5095,205.9692,206.0478,250130.0
2024-07-18 14:30:00,209.68,210.33,209.67,210.16,305754.0,205.9987,206.6373,205.9889,206.4702,305754.0
2024-07-18 15:00:00,210.14,210.24,209.23,209.41,402482.0,206.4506,206.5488,205.5566,205.7334,402482.0
2024-07-18 15:30:00,209.39,210.54,209.34,209.94,1088503.0,205.7138,206.8436,205.6646,206.2541,1088503.0
2024-07-19 09:30:00,211.2,212.17,208.92,212.0,1250118.0,207.492,208.445,205.252,208.2779,1250118.0
2024-07-19 10:00:00,212.04,212.35,211.11,211.11,328167.0,208.3172,208.6218,207.4036,207.4036,328167.0
2024-07-19 10:30:00,211.09,211.5,210.62,211.11,424936.0,207.3839,207.7867,206.9222,207.4036,424936.0
2024-07-19 11:00:00,211.1,211.26,210.31,210.36,283623.0,207.3937,207.5509,206.6176,206.6667,283623.0
2024-07-19 11:30:00,210.36,210.71,210.07,210.63,270560.0,206.6667,207.0106,206.3818,206.932,270560.0
2024-07-19 12:00:00,210.64,211.52,210.64,210.7,207193.0,206.9418,207.8064,206.9418,207.0008,207193.0
2024-07-19 12:30:00,210.7,210.78,210.08,210.25,130032.0,207.0008,207.0794,206.3917,206.5587,130032.0
2024-07-19 13:00:00,210.25,210.3,209.79,210.1,148192.0,206.5587,206.6078,206.1067,206.4113,148192.0
2024-07-19 13:30:00,210.09,210.39,209.87,210.27,155045.0,206.4015,206.6962,206.1853,206.5783,155045.0
2024-07-19 14:00:00,210.26,210.33,209.86,209.89,123835.0,206.5685,206.6373,206.1755,206.205,123835.0
2024-07-19 14:30:00,209.91,210.14,209.57,209.91,231429.0,206.2246,206.4506,205.8906,206.2246,231429.0
2024-07-19 15:00:00,209.9,210.44,209.87,210.16,211674.0,206.2148,206.7453,206.1853,206.4702,211674.0
2024-07-19 15:30:00,210.16,210.18,209.29,209.86,770348.0,206.4702,206.4899,205.6155,206.1755,770348.0
2024-07-22 09:30:00,210.46,212.17,210.08,210.82,770599.0,206.765,208.445,206.3917,207.1187,770599.0
2024-07-22 10:00:00,210.83,211.3,210.17,211.01,396592.0,207.1285,207.5902,206.4801,207.3053,396592.0
2024-07-22 10:30:00,211.0,211.91,210.34,210.88,301414.0,207.2955,208.1895,206.6471,207.1776,301414.0
2024-07-22 11:00:00,210.97,211.22,210.5,210.82,222270.0,207.266,207.5116,206.8043,207.1187,222270.0
2024-07-22 11:30:00,210.81,210.9,210.36,210.37,164177.0,207.1088,207.1973,206.6667,206.6766,164177.0
2024-07-22 12:00:00,210.39,211.16,210.39,210.73,128073.0,206.6962,207.4527,206.6962,207.0302,128073.0
2024-07-22 12:30:00,210.71,211.21,210.45,210.98,110019.0,207.0106,207.5018,206.7552,207.2759,110019.0
2024-07-22 13:00:00,211.0,211.3,210.72,210.73,126496.0,207.2955,207.5902,207.0204,207.0302,126496.0
2024-07-22 13:30:00,210.77,210.96,210.23,210.44,168614.0,207.0695,207.2562,206.539,206.7453,168614.0
2024-07-22 14:00:00,210.46,210.48,209.71,210.02,179254.0,206.765,206.7846,206.0282,206.3327,179254.0
2024-07-22 14:30:00,210.03,210.57,209.97,210.17,156000.0,206.3425,206.8731,206.2836,206.4801,156000.0
2024-07-22 15:00:00,210.17,210.36,209.87,210.32,217294.0,206.4801,206.6667,206.1853,206.6274,217294.0
2024-07-22 15:30:00,210.33,210.75,210.09,210.28,857019.0,206.6373,207.0499,206.4015,206.5881,857019.0
2024-07-23 09:30:00,211.02,211.25,209.35,210.34,371236.0,207.3152,207.5411,205.6745,206.6471,371236.0
2024-07-23 10:00:00,210.32,211.1,210.19,210.37,237737.0,206.6274,207.3937,206.4997,206.6766,237737.0
2024-07-23 10:30:00,210.38,211.15,210.12,210.28,246393.0,206.6864,207.4429,206.431,206.5881,246393.0
2024-07-23 11:00:00,210.31,210.8,210.21,210.52,188795.0,206.6176,207.099,206.5194,206.8239,188795.0
2024-07-23 11:30:00,210.51,211.2,210.48,211.08,204540.0,206.8141,207.492,206.7846,207.3741,204540.0
2024-07-23 12:00:00,211.09,211.48,210.74,210.91,200365.0,207.3839,207.7671,207.0401,207.2071,200365.0
2024-07-23 12:30:00,210.88,210.88,210.48,210.66,92236.0,207.1776,207.1776,206.7846,206.9615,92236.0
2024-07-23 13:00:00,210.67,210.9,210.28,210.37,91248.0,206.9713,207.1973,206.5881,206.6766,91248.0
2024-07-23 13:30:00,210.35,210.82,210.02,210.72,143991.0,206.6569,207.1187,206.3327,207.0204,143991.0
2024-07-23 14:00:00,210.71,210.95,210.52,210.76,141410.0,207.0106,207.2464,206.8239,207.0597,141410.0
2024-07-23 14:30:00,210.8,211.06,210.73,210.75,115335.0,207.099,207.3544,207.0302,207.0499,115335.0
2024-07-23 15:00:00,210.75,210.82,210.43,210.62,176076.0,207.0499,207.1187,206.7355,206.9222,176076.0
2024-07-23 15:30:00,210.62,210.79,209.99,210.34,499483.0,206.9222,207.0892,206.3032,206.6471,499483.0
2024-07-24 09:30:00,209.55,212.03,209.55,210.15,745039.0,205.871,208.3074,205.871,206.4604,745039.0
2024-07-24 10:00:00,210.18,210.28,209.56,210.1,226192.0,206.4899,206.5881,205.8808,206.4113,226192.0
2024-07-24 10:30:00,210.1,210.86,209.75,210.45,211899.0,206.4113,207.158,206.0674,206.7552,211899.0
2024-07-24 11:00:00,210.46,210.69,209.77,210.22,175808.0,206.765,206.9909,206.0871,206.5292,175808.0
2024-07-24 11:30:00,210.24,210.76,210.17,210.75,162680.0,206.5488,207.0597,206.4801,207.0499,162680.0
2024-07-24 12:00:00,210.76,211.44,210.76,211.22,173446.0,207.0597,207.7278,207.0597,207.5116,173446.0
2024-07-24 12:30:00,211.22,211.24,210.5,210.63,177337.0,207.5116,207.5313,206.8043,206.932,177337.0
2024-07-24 13:00:00,210.63,210.87,210.17,210.19,131967.0,206.932,207.1678,206.4801,206.4997,131967.0
2024-07-24 13:30:00,210.18,210.59,209.75,210.04,184823.0,206.4899,206.8927,206.0674,206.3524,184823.0
2024-07-24 14:00:00,210.05,210.18,209.72,210.02,163272.0,206.3622,206.4899,206.038,206.3327,163272.0
2024-07-24 14:30:00,210.04,210.22,209.14,209.41,207690.0,206.3524,206.5292,205.4682,205.7334,207690.0
2024-07-24 15:00:00,209.42,209.44,208.88,208.93,252876.0,205.7432,205.7629,205.2127,205.2618,252876.0
2024-07-24 15:30:00,208.96,209.12,208.07,208.7,680037.0,205.2913,205.4485,204.4169,205.0359,680037.0
2024-07-25 09:30:00,208.88,209.8,208.3,209.37,441074.0,205.2127,206.1166,204.6429,205.6941,441074.0
2024-07-25 10:00:00,209.38,209.67,208.19,208.82,514570.0,205.7039,205.9889,204.5348,205.1538,514570.0
2024-07-25 10:30:00,208.8,209.44,208.12,208.61,217335.0,205.1341,205.7629,204.4661,204.9475,217335.0
2024-07-25 11:00:00,208.64,209.13,208.05,209.04,222661.0,204.9769,205.4583,204.3973,205.3699,222661.0
2024-07-25 11:30:00,209.04,209.09,208.35,208.88,239781.0,205.3699,205.419,204.692,205.2127,239781.0
2024-07-25 12:00:00,208.87,209.82,208.68,209.42,219167.0,205.2029,206.1362,205.0162,205.7432,219167.0
2024-07-25 12:30:00,209.39,209.97,209.24,209.5,157523.0,205.7138,206.2836,205.5664,205.8218,157523.0
2024-07-25 13:00:00,209.52,210.19,209.29,209.35,167278.0,205.8415,206.4997,205.6155,205.6745,167278.0
2024-07-25 13:30:00,209.35,209.53,209.16,209.39,124498.0,205.6745,205.8513,205.4878,205.7138,124498.0
2024-07-25 14:00:00,209.39,209.39,208.65,208.86,148063.0,205.7138,205.7138,204.9868,205.1931,148063.0
2024-07-25 14:30:00,208.9,209.13,208.41,208.46,147712.0,205.2324,205.4583,204.751,204.8001,147712.0
2024-07-25 15:00:00,208.47,209.82,208.38,209.68,223330.0,204.8099,206.1362,204.7215,205.9987,223330.0
2024-07-25 15:30:00,209.71,209.79,208.61,208.72,492778.0,206.0282,206.1067,204.9475,205.0555,492778.0
2024-07-26 09:30:00,209.24,211.68,208.62,211.08,637871.0,205.5664,207.9636,204.9573,207.3741,637871.0
2024-07-26 10:00:00,211.08,212.57,211.0,212.5,446714.0,207.3741,208.8379,207.2955,208.7692,446714.0
2024-07-26 10:30:00,212.52,213.08,211.61,212.88,400121.0,208.7888,209.339,207.8948,209.1425,400121.0
2024-07-26 11:00:00,212.89,213.16,212.12,212.31,301498.0,209.1523,209.4176,208.3958,208.5825,301498.0
2024-07-26 11:30:00,212.33,212.82,212.26,212.78,265881.0,208.6022,209.0835,208.5334,209.0443,265881.0
2024-07-26 12:00:00,212.78,213.16,212.45,212.8,208926.0,209.0443,209.4176,208.72,209.0639,208926.0
2024-07-26 12:30:00,212.81,212.85,212.15,212.63,216339.0,209.0737,209.113,208.4253,208.8969,216339.0
2024-07-26 13:00:00,212.64,212.78,212.28,212.68,184494.0,208.9067,209.0443,208.553,208.946,184494.0
2024-07-26 13:30:00,212.68,212.68,211.75,212.06,344755.0,208.946,208.946,208.0323,208.3369,344755.0
2024-07-26 14:00:00,212.06,212.62,212.06,212.46,226885.0,208.3369,208.8871,208.3369,208.7299,226885.0
2024-07-26 14:30:00,212.46,212.69,212.16,212.45,246847.0,208.7299,208.9558,208.4351,208.72,246847.0
2024-07-26 15:00:00,212.41,212.65,212.1,212.43,241453.0,208.6807,208.9165,208.3762,208.7004,241453.0
2024-07-26 15:30:00,212.42,212.71,211.94,212.3,666110.0,208.6906,208.9755,208.219,208.5727,666110.0
2024-07-29 09:30:00,212.65,213.61,211.01,211.33,639531.0,208.9165,209.8597,207.3053,207.6197,639531.0
2024-07-29 10:00:00,211.36,211.77,210.85,210.87,332099.0,207.6492,208.052,207.1481,207.1678,332099.0
2024-07-29 10:30:00,210.85,211.57,210.64,211.37,252019.0,207.1481,207.8555,206.9418,207.659,252019.0
2024-07-29 11:00:00,211.34,211.64,211.1,211.21,162129.0,207.6295,207.9243,207.3937,207.5018,162129.0
2024-07-29 11:30:00,211.24,211.56,210.54,211.46,172274.0,207.5313,207.8457,206.8436,207.7474,172274.0
2024-07-29 12:00:00,211.46,211.46,210.74,210.78,133187.0,207.7474,207.7474,207.0401,207.0794,133187.0
2024-07-29 12:30:00,210.79,211.4,210.67,210.97,156392.0,207.0892,207.6885,206.9713,207.266,156392.0
2024-07-29 13:00:00,210.98,211.4,210.83,210.96,121936.0,207.2759,207.6885,207.1285,207.2562,121936.0
2024-07-29 13:30:00,210.95,211.27,210.81,211.25,147884.0,207.2464,207.5608,207.1088,207.5411,147884.0
2024-07-29 14:00:00,211.25,211.36,210.9,211.03,135258.0,207.5411,207.6492,207.1973,207.325,135258.0
2024-07-29 14:30:00,211.02,211.28,210.96,211.17,109300.0,207.3152,207.5706,207.2562,207.4625,109300.0
2024-07-29 15:00:00,211.17,211.31,210.8,210.83,199838.0,207.4625,207.6001,207.099,207.1285,199838.0
2024-07-29 15:30:00,210.83,211.25,210.55,210.85,655620.0,207.1285,207.5411,206.8534,207.1481,655620.0
2024-07-30 09:30:00,213.23,215.45,213.0,215.24,880323.0,209.4864,211.6674,209.2604,211.4611,880323.0
2024-07-30 10:00:00,215.26,215.33,214.28,214.86,509789.0,211.4807,211.5495,210.5179,211.0877,509789.0
2024-07-30 10:30:00,214.91,215.79,214.61,215.22,414730.0,211.1369,212.0014,210.8421,211.4414,414730.0
2024-07-30 11:00:00,215.25,215.43,214.45,214.68,280603.0,211.4709,211.6477,210.6849,210.9109,280603.0
2024-07-30 11:30:00,214.72,215.29,214.47,214.89,240913.0,210.9502,211.5102,210.7046,211.1172,240913.0
2024-07-30 12:00:00,214.87,214.99,214.0,214.28,216647.0,211.0976,211.2154,210.2428,210.5179,216647.0
2024-07-30 12:30:00,214.28,214.34,213.48,213.49,181686.0,210.5179,210.5769,209.732,209.7418,181686.0
2024-07-30 13:00:00,213.49,213.84,212.96,213.56,277948.0,209.7418,210.0856,209.2211,209.8106,277948.0
2024-07-30 13:30:00,213.56,213.99,213.46,213.71,130690.0,209.8106,210.233,209.7123,209.9579,130690.0
2024-07-30 14:00:00,213.72,214.11,213.54,213.63,143035.0,209.9677,210.3509,209.7909,209.8793,143035.0
2024-07-30 14:30:00,213.62,213.8,213.34,213.58,154047.0,209.8695,210.0463,209.5944,209.8302,154047.0
2024-07-30 15:00:00,213.61,214.58,213.55,214.47,250398.0,209.8597,210.8126,209.8007,210.7046,250398.0
2024-07-30 15:30:00,214.47,215.43,214.27,215.16,901191.0,210.7046,211.6477,210.5081,211.3825,901191.0
2024-07-31 09:30:00,214.78,215.85,213.9,215.79,836955.0,211.0091,212.0604,210.1446,212.0014,836955.0
2024-07-31 10:00:00,215.75,215.9,214.47,215.52,474458.0,211.9621,212.1095,210.7046,211.7361,474458.0
2024-07-31 10:30:00,215.49,216.39,215.48,216.12,426199.0,211.7067,212.5909,211.6968,212.3256,426199.0
2024-07-31 11:00:00,216.15,216.15,214.92,215.05,221037.0,212.3551,212.3551,211.1467,211.2744,221037.0
2024-07-31 11:30:00,215.03,215.3,214.74,214.81,173029.0,211.2547,211.52,210.9698,211.0386,173029.0
2024-07-31 12:00:00,214.83,215.0,214.55,214.83,163050.0,211.0583,211.2253,210.7832,211.0583,163050.0
2024-07-31 12:30:00,214.81,215.18,214.36,214.42,154556.0,211.0386,211.4021,210.5965,210.6555,154556.0
2024-07-31 13:00:00,214.37,214.84,214.13,214.45,237042.0,210.6063,211.0681,210.3705,210.6849,237042.0
2024-07-31 13:30:00,214.43,214.62,213.97,214.44,146388.0,210.6653,210.8519,210.2134,210.6751,146388.0
2024-07-31 14:00:00,214.45,214.97,213.96,214.48,189584.0,210.6849,211.1958,210.2035,210.7144,189584.0
2024-07-31 14:30:00,214.46,215.41,214.35,214.89,255169.0,210.6948,211.6281,210.5867,211.1172,255169.0
2024-07-31 15:00:00,214.87,214.93,212.71,212.86,556713.0,211.0976,211.1565,208.9755,209.1228,556713.0
2024-07-31 15:30:00,212.88,213.64,212.67,212.82,784035.0,209.1425,209.8892,208.9362,209.0835,784035.0
2024-08-01 09:30:00,213.2,213.83,210.79,210.88,776659.0,209.4569,210.0758,207.0892,207.1776,776659.0
2024-08-01 10:00:00,210.84,211.64,210.53,210.64,517635.0,207.1383,207.9243,206.8338,206.9418,517635.0
2024-08-01 10:30:00,210.62,210.69,208.74,208.8,586559.0,206.9222,206.9909,205.0752,205.1341,586559.0
2024-08-01 11:00:00,208.79,209.16,208.01,208.41,507130.0,205.1243,205.4878,204.358,204.751,507130.0
2024-08-01 11:30:00,208.42,208.85,208.1,208.43,370946.0,204.7608,205.1832,204.4464,204.7706,370946.0
2024-08-01 12:00:00,208.42,209.0,208.06,208.53,354495.0,204.7608,205.3306,204.4071,204.8689,354495.0
2024-08-01 12:30:00,208.51,208.67,207.85,208.09,283408.0,204.8492,205.0064,204.2008,204.4366,283408.0
2024-08-01 13:00:00,208.12,208.21,207.46,207.78,227299.0,204.4661,204.5545,203.8177,204.132,227299.0
2024-08-01 13:30:00,207.75,207.95,207.39,207.71,320935.0,204.1026,204.2991,203.7489,204.0633,320935.0
2024-08-01 14:00:00,207.69,207.76,206.92,207.22,252856.0,204.0436,204.1124,203.2871,203.5819,252856.0
2024-08-01 14:30:00,207.23,207.35,206.71,206.88,222450.0,203.5917,203.7096,203.0808,203.2478,222450.0
2024-08-01 15:00:00,206.87,207.11,206.38,206.93,350720.0,203.238,203.4738,202.7566,203.297,350720.0
2024-08-01 15:30:00,206.94,207.88,206.91,207.79,1052269.0,203.3068,204.2303,203.2773,204.1419,1052269.0
2024-08-02 09:30:00,203.88,204.67,201.78,202.48,1529850.0,200.3005,201.0766,198.2374,198.9251,1529850.0
2024-08-02 10:00:00,202.55,202.93,200.4,200.6,715170.0,198.9939,199.3672,196.8816,197.0781,715170.0
2024-08-02 10:30:00,200.59,200.99,198.27,199.0,1257927.0,197.0683,197.4612,194.789,195.5062,1257927.0
2024-08-02 11:00:00,199.0,199.43,198.11,198.5,677341.0,195.5062,195.9286,194.6318,195.015,677341.0
2024-08-02 11:30:00,198.47,198.96,197.82,198.66,725977.0,194.9855,195.4669,194.3469,195.1722,725977.0
2024-08-02 12:00:00,198.68,200.02,198.38,198.94,631992.0,195.1918,196.5083,194.8971,195.4472,631992.0
2024-08-02 12:30:00,198.93,199.88,198.87,199.7,459184.0,195.4374,196.3707,195.3785,196.1939,459184.0
2024-08-02 13:00:00,199.73,199.8,198.43,198.67,377146.0,196.2234,196.2921,194.9462,195.182,377146.0
2024-08-02 13:30:00,198.66,198.71,197.42,197.62,512404.0,195.1722,195.2213,193.9539,194.1504,512404.0
2024-08-02 14:00:00,197.61,197.77,196.89,197.72,473662.0,194.1406,194.2978,193.4332,194.2487,473662.0
2024-08-02 14:30:00,197.72,198.01,197.28,197.65,425761.0,194.2487,194.5336,193.8164,194.1799,425761.0
2024-08-02 15:00:00,197.65,198.1,197.14,198.09,616813.0,194.1799,194.622,193.6788,194.6122,616813.0
2024-08-02 15:30:00,198.07,199.14,197.43,199.12,2085050.0,194.5925,195.6437,193.9637,195.6241,2085050.0
2024-08-05 09:30:00,194.05,194.87,190.9,192.92,2177008.0,190.6431,191.4487,187.5484,189.5329,2177008.0
2024-08-05 10:00:00,193.03,195.16,192.93,193.74,813055.0,189.641,191.7336,189.5428,190.3385,813055.0
2024-08-05 10:30:00,193.78,195.1,193.63,193.9,428539.0,190.3778,191.6747,190.2305,190.4957,428539.0
2024-08-05 11:00:00,193.9,194.85,193.72,194.6,482703.0,190.4957,191.429,190.3189,191.1834,482703.0
2024-08-05 11:30:00,194.51,196.02,194.25,195.2,521829.0,191.095,192.5785,190.8396,191.7729,521829.0
2024-08-05 12:00:00,195.23,195.78,194.96,195.2,411189.0,191.8024,192.3427,191.5371,191.7729,411189.0
2024-08-05 12:30:00,195.18,195.63,194.81,195.18,431294.0,191.7533,192.1954,191.3897,191.7533,431294.0
2024-08-05 13:00:00,195.2,195.8,194.9,195.65,374619.0,191.7729,192.3624,191.4782,192.215,374619.0
2024-08-05 13:30:00,195.63,196.17,195.41,195.45,392621.0,192.1954,192.7259,191.9792,192.0185,392621.0
2024-08-05 14:00:00,195.43,195.81,195.19,195.65,263594.0,191.9989,192.3722,191.7631,192.215,263594.0
2024-08-05 14:30:00,195.62,195.7,194.94,194.95,326053.0,192.1855,192.2641,191.5175,191.5273,326053.0
2024-08-05 15:00:00,194.98,195.25,194.41,194.72,462647.0,191.5568,191.822,190.9968,191.3013,462647.0
2024-08-05 15:30:00,194.73,195.06,194.23,194.91,1127334.0,191.3112,191.6354,190.8199,191.488,1127334.0
2024-08-06 09:30:00,195.4,196.81,194.0,196.76,798037.0,191.9694,193.3546,190.594,193.3055,798037.0
2024-08-06 10:00:00,196.77,198.92,196.52,198.36,574914.0,193.3153,195.4276,193.0697,194.8774,574914.0
2024-08-06 10:30:00,198.36,199.91,198.0,199.66,581246.0,194.8774,196.4002,194.5237,196.1546,581246.0
2024-08-06 11:00:00,199.64,200.02,198.44,198.5,461839.0,196.1349,196.5083,194.956,195.015,461839.0
2024-08-06 11:30:00,198.48,200.05,198.42,199.87,392236.0,194.9953,196.5377,194.9364,196.3609,392236.0
2024-08-06 12:00:00,199.89,200.75,199.89,200.29,295001.0,196.3806,197.2255,196.3806,196.7735,295001.0
2024-08-06 12:30:00,200.33,200.68,199.92,200.31,201839.0,196.8128,197.1567,196.41,196.7932,201839.0
2024-08-06 13:00:00,200.33,201.25,200.2,201.18,279766.0,196.8128,197.7167,196.6851,197.6479,279766.0
2024-08-06 13:30:00,201.18,201.88,201.08,201.51,357087.0,197.6479,198.3356,197.5497,197.9721,357087.0
2024-08-06 14:00:00,201.5,201.71,201.04,201.67,279873.0,197.9623,198.1686,197.5104,198.1293,279873.0
2024-08-06 14:30:00,201.64,202.6,201.53,201.81,395364.0,198.0998,199.043,197.9918,198.2668,395364.0
2024-08-06 15:00:00,201.86,202.41,201.21,201.85,586727.0,198.316,198.8563,197.6774,198.3061,586727.0
2024-08-06 15:30:00,201.9,202.19,200.23,200.24,901886.0,198.3553,198.6402,196.7146,196.7244,901886.0
2024-08-07 09:30:00,203.51,205.75,203.0,205.7,900433.0,199.937,202.1377,199.436,202.0886,900433.0
2024-08-07 10:00:00,205.67,205.72,203.48,203.68,474313.0,202.0591,202.1082,199.9075,200.104,474313.0
2024-08-07 10:30:00,203.68,204.51,203.26,203.79,465215.0,200.104,200.9194,199.6914,200.2121,465215.0
2024-08-07 11:00:00,203.8,203.91,202.38,203.19,317169.0,200.2219,200.33,198.8268,199.6226,317169.0
2024-08-07 11:30:00,203.18,203.24,201.95,202.01,310033.0,199.6128,199.6717,198.4044,198.4633,310033.0
2024-08-07 12:00:00,201.99,202.63,201.3,202.52,267369.0,198.4437,199.0725,197.7658,198.9644,267369.0
2024-08-07 12:30:00,202.5,202.91,201.78,201.99,229524.0,198.9447,199.3475,198.2374,198.4437,229524.0
2024-08-07 13:00:00,202.02,202.46,201.43,202.0,298962.0,198.4732,198.9054,197.8935,198.4535,298962.0
2024-08-07 13:30:00,202.05,202.76,201.43,201.9,215852.0,198.5026,199.2002,197.8935,198.3553,215852.0
2024-08-07 14:00:00,201.86,201.95,200.87,201.25,237270.0,198.316,198.4044,197.3434,197.7167,237270.0
2024-08-07 14:30:00,201.23,201.43,200.74,201.02,212003.0,197.697,197.8935,197.2156,197.4907,212003.0
2024-08-07 15:00:00,201.04,201.66,201.04,201.49,314175.0,197.5104,198.1195,197.5104,197.9525,314175.0
2024-08-07 15:30:00,201.48,201.96,200.2,200.43,791381.0,197.9426,198.4142,196.6851,196.9111,791381.0
2024-08-08 09:30:00,202.47,204.18,201.79,204.12,691416.0,198.9153,200.5952,198.2472,200.5363,691416.0
2024-08-08 10:00:00,204.02,204.37,203.3,203.77,408168.0,200.438,200.7819,199.7307,200.1924,408168.0
2024-08-08 10:30:00,203.77,203.94,203.21,203.31,257831.0,200.1924,200.3595,199.6423,199.7405,257831.0
2024-08-08 11:00:00,203.32,204.17,203.32,203.82,226396.0,199.7503,200.5854,199.7503,200.2416,226396.0
2024-08-08 11:30:00,203.77,203.92,203.14,203.44,166876.0,200.1924,200.3398,199.5735,199.8682,166876.0
2024-08-08 12:00:00,203.42,203.84,203.25,203.61,166872.0,199.8486,200.2612,199.6816,200.0352,166872.0
2024-08-08 12:30:00,203.61,203.61,202.98,203.42,220541.0,200.0352,200.0352,199.4163,199.8486,220541.0
2024-08-08 13:00:00,203.41,203.83,202.85,203.74,182732.0,199.8388,200.2514,199.2886,200.163,182732.0
2024-08-08 13:30:00,203.75,204.0,203.62,203.94,132797.0,200.1728,200.4184,200.0451,200.3595,132797.0
2024-08-08 14:00:00,203.92,204.61,203.88,204.26,206570.0,200.3398,201.0177,200.3005,200.6738,206570.0
2024-08-08 14:30:00,204.28,204.7,203.99,204.59,158228.0,200.6935,201.1061,200.4086,200.998,158228.0
2024-08-08 15:00:00,204.59,204.91,204.4,204.48,255950.0,200.998,201.3124,200.8114,200.89,255950.0
2024-08-08 15:30:00,204.46,204.9,203.94,204.07,825802.0,200.8703,201.3026,200.3595,200.4872,825802.0
2024-08-09 09:30:00,203.47,205.1,202.9,204.59,433656.0,199.8977,201.4991,199.3377,200.998,433656.0
2024-08-09 10:00:00,204.58,205.91,204.5,205.65,368647.0,200.9882,202.2949,200.9096,202.0394,368647.0
2024-08-09 10:30:00,205.62,206.31,205.09,206.19,284688.0,202.01,202.6878,201.4893,202.57,284688.0
2024-08-09 11:00:00,206.2,206.47,205.73,205.77,178111.0,202.5798,202.845,202.118,202.1573,178111.0
2024-08-09 11:30:00,205.77,205.95,205.2,205.24,146426.0,202.1573,202.3342,201.5973,201.6366,146426.0
2024-08-09 12:00:00,205.22,205.61,205.17,205.38,126476.0,201.617,202.0001,201.5679,201.7742,126476.0
2024-08-09 12:30:00,205.37,205.8,205.28,205.49,140436.0,201.7643,202.1868,201.6759,201.8822,140436.0
2024-08-09 13:00:00,205.48,206.29,205.48,206.29,121116.0,201.8724,202.6682,201.8724,202.6682,121116.0
2024-08-09 13:30:00,206.29,206.34,205.63,205.71,163033.0,202.6682,202.7173,202.0198,202.0984,163033.0
2024-08-09 14:00:00,205.74,205.86,205.48,205.68,117109.0,202.1279,202.2457,201.8724,202.0689,117109.0
2024-08-09 14:30:00,205.66,206.15,205.39,206.02,142622.0,202.0493,202.5307,201.784,202.4029,142622.0
2024-08-09 15:00:00,206.03,206.17,205.8,206.13,206460.0,202.4128,202.5503,202.1868,202.511,206460.0
2024-08-09 15:30:00,206.12,206.28,205.42,205.81,586871.0,202.5012,202.6584,201.8135,202.1966,586871.0
2024-08-12 09:30:00,206.41,207.14,203.66,204.28,501538.0,202.7861,203.5033,200.0844,200.6935,501538.0
2024-08-12 10:00:00,204.3,206.3,204.14,206.1,319646.0,200.7131,202.678,200.5559,202.4815,319646.0
2024-08-12 10:30:00,206.07,207.01,206.07,206.87,220233.0,202.4521,203.3756,202.4521,203.238,220233.0
2024-08-12 11:00:00,206.9,207.03,205.66,205.99,181272.0,203.2675,203.3952,202.0493,202.3735,181272.0
2024-08-12 11:30:00,205.97,206.6,205.57,206.55,194194.0,202.3538,202.9728,201.9608,202.9236,194194.0
2024-08-12 12:00:00,206.6,206.76,206.04,206.19,128267.0,202.9728,203.1299,202.4226,202.57,128267.0
2024-08-12 12:30:00,206.17,206.46,205.82,205.88,150490.0,202.5503,202.8352,202.2064,202.2654,150490.0
2024-08-12 13:00:00,205.84,206.42,205.59,206.07,135310.0,202.2261,202.7959,201.9805,202.4521,135310.0
2024-08-12 13:30:00,206.06,206.28,205.54,205.7,176625.0,202.4422,202.6584,201.9314,202.0886,176625.0
2024-08-12 14:00:00,205.67,206.13,205.61,205.92,144254.0,202.0591,202.511,202.0001,202.3047,144254.0
2024-08-12 14:30:00,205.92,206.25,205.87,206.11,157887.0,202.3047,202.6289,202.2556,202.4914,157887.0
2024-08-12 15:00:00,206.13,206.13,205.77,206.01,193316.0,202.511,202.511,202.1573,202.3931,193316.0
2024-08-12 15:30:00,206.03,206.28,205.57,206.27,464551.0,202.4128,202.6584,201.9608,202.6485,464551.0
2024-08-13 09:30:00,207.73,207.75,205.96,206.36,475081.0,204.0829,204.1026,202.344,202.737,475081.0
2024-08-13 10:00:00,206.36,206.44,205.4,206.04,354302.0,202.737,202.8156,201.7938,202.4226,354302.0
2024-08-13 10:30:00,206.02,206.7,205.64,206.28,275897.0,202.4029,203.071,202.0296,202.6584,275897.0
2024-08-13 11:00:00,206.31,206.44,205.81,206.11,201379.0,202.6878,202.8156,202.1966,202.4914,201379.0
2024-08-13 11:30:00,206.11,206.56,205.8,206.42,192651.0,202.4914,202.9335,202.1868,202.7959,192651.0
2024-08-13 12:00:00,206.43,207.15,206.22,206.62,178796.0,202.8057,203.5131,202.5994,202.9924,178796.0
2024-08-13 12:30:00,206.59,207.24,206.4,207.06,161239.0,202.9629,203.6015,202.7763,203.4247,161239.0
2024-08-13 13:00:00,207.04,207.04,206.72,206.97,130532.0,203.405,203.405,203.0906,203.3363,130532.0
2024-08-13 13:30:00,206.98,207.35,206.51,207.18,168235.0,203.3461,203.7096,202.8843,203.5426,168235.0
2024-08-13 14:00:00,207.18,207.51,207.14,207.42,156894.0,203.5426,203.8668,203.5033,203.7784,156894.0
2024-08-13 14:30:00,207.42,207.84,207.36,207.57,176852.0,203.7784,204.191,203.7194,203.9257,176852.0
2024-08-13 15:00:00,207.58,207.88,207.47,207.6,267587.0,203.9355,204.2303,203.8275,203.9552,267587.0
2024-08-13 15:30:00,207.58,208.09,207.46,207.91,610911.0,203.9355,204.4366,203.8177,204.2598,610911.0
2024-08-14 09:30:00,207.74,208.77,207.12,208.4,533601.0,204.0927,205.1047,203.4836,204.7411,533601.0
2024-08-14 10:00:00,208.4,208.95,208.33,208.82,237288.0,204.7411,205.2815,204.6724,205.1538,237288.0
2024-08-14 10:30:00,208.85,208.98,208.28,208.73,180660.0,205.1832,205.311,204.6233,205.0654,180660.0
2024-08-14 11:00:00,208.74,209.18,208.47,209.18,196112.0,205.0752,205.5075,204.8099,205.5075,196112.0
2024-08-14 11:30:00,209.18,209.58,208.86,209.15,214654.0,205.5075,205.9004,205.1931,205.478,214654.0
2024-08-14 12:00:00,209.14,209.77,209.02,209.07,217484.0,205.4682,206.0871,205.3503,205.3994,217484.0
2024-08-14 12:30:00,209.03,209.69,208.97,209.59,151537.0,205.3601,206.0085,205.3011,205.9103,151537.0
2024-08-14 13:00:00,209.58,209.58,209.21,209.46,141578.0,205.9004,205.9004,205.5369,205.7825,141578.0
2024-08-14 13:30:00,209.45,209.83,209.36,209.75,197052.0,205.7727,206.146,205.6843,206.0674,197052.0
2024-08-14 14:00:00,209.76,209.83,209.41,209.68,265670.0,206.0773,206.146,205.7334,205.9987,265670.0
2024-08-14 14:30:00,209.68,210.69,209.66,210.68,266233.0,205.9987,206.9909,205.979,206.9811,266233.0
2024-08-14 15:00:00,210.68,210.76,210.19,210.32,290007.0,206.9811,207.0597,206.4997,206.6274,290007.0
2024-08-14 15:30:00,210.32,210.6,210.0,210.09,653222.0,206.6274,206.9025,206.3131,206.4015,653222.0
2024-08-15 09:30:00,213.0,213.89,211.42,212.16,499699.0,209.2604,210.1348,207.7081,208.4351,499699.0
2024-08-15 10:00:00,212.15,212.49,211.1,211.87,308746.0,208.4253,208.7593,207.3937,208.1502,308746.0
2024-08-15 10:30:00,211.87,212.15,211.37,212.11,240655.0,208.1502,208.4253,207.659,208.386,240655.0
2024-08-15 11:00:00,212.15,212.32,211.88,211.99,189522.0,208.4253,208.5923,208.1601,208.2681,189522.0
2024-08-15 11:30:00,212.0,212.21,211.65,211.68,160046.0,208.2779,208.4843,207.9341,207.9636,160046.0
2024-08-15 12:00:00,211.63,212.09,211.4,211.98,136442.0,207.9144,208.3664,207.6885,208.2583,136442.0
2024-08-15 12:30:00,211.99,212.03,211.63,211.91,125978.0,208.2681,208.3074,207.9144,208.1895,125978.0
2024-08-15 13:00:00,211.92,211.98,211.27,211.61,172501.0,208.1993,208.2583,207.5608,207.8948,172501.0
2024-08-15 13:30:00,211.62,211.76,211.4,211.53,115936.0,207.9046,208.0422,207.6885,207.8162,115936.0
2024-08-15 14:00:00,211.54,211.9,211.49,211.78,151741.0,207.826,208.1797,207.7769,208.0618,151741.0
2024-08-15 14:30:00,211.76,211.83,211.52,211.63,162602.0,208.0422,208.1109,207.8064,207.9144,162602.0
2024-08-15 15:00:00,211.54,211.95,211.36,211.89,185786.0,207.826,208.2288,207.6492,208.1699,185786.0
2024-08-15 15:30:00,211.88,212.16,211.14,211.58,515733.0,208.1601,208.4351,207.433,207.8653,515733.0
2024-08-16 09:30:00,211.69,213.61,211.58,213.52,758638.0,207.9734,209.8597,207.8653,209.7713,758638.0
2024-08-16 10:00:00,213.5,213.7,212.46,212.94,288404.0,209.7516,209.9481,208.7299,209.2014,288404.0
2024-08-16 10:30:00,212.92,213.41,212.59,213.26,235410.0,209.1818,209.6632,208.8576,209.5158,235410.0
2024-08-16 11:00:00,213.26,213.61,213.14,213.57,213758.0,209.5158,209.8597,209.3979,209.8204,213758.0
2024-08-16 11:30:00,213.6,213.78,213.17,213.54,164890.0,209.8499,210.0267,209.4274,209.7909,164890.0
2024-08-16 12:00:00,213.54,213.93,213.4,213.41,166096.0,209.7909,210.1741,209.6534,209.6632,166096.0
2024-08-16 12:30:00,213.41,213.99,213.41,213.9,117362.0,209.6632,210.233,209.6632,210.1446,117362.0
2024-08-16 13:00:00,213.91,214.03,213.58,213.66,157061.0,210.1544,210.2723,209.8302,209.9088,157061.0
2024-08-16 13:30:00,213.65,213.98,213.54,213.77,130406.0,209.899,210.2232,209.7909,210.0169,130406.0
2024-08-16 14:00:00,213.77,213.85,213.62,213.64,121417.0,210.0169,210.0955,209.8695,209.8892,121417.0
2024-08-16 14:30:00,213.64,213.89,213.28,213.85,199600.0,209.8892,210.1348,209.5355,210.0955,199600.0
2024-08-16 15:00:00,213.79,213.93,213.64,213.82,183013.0,210.0365,210.1741,209.8892,210.066,183013.0
2024-08-16 15:30:00,213.8,214.09,213.46,214.0,588960.0,210.0463,210.3313,209.7123,210.2428,588960.0
2024-08-19 09:30:00,214.0,214.64,213.82,214.3,336287.0,210.2428,210.8716,210.066,210.5376,336287.0
2024-08-19 10:00:00,214.28,215.0,214.18,214.63,234115.0,210.5179,211.2253,210.4197,210.8618,234115.0
2024-08-19 10:30:00,214.59,215.33,214.39,215.31,261247.0,210.8225,211.5495,210.626,211.5298,261247.0
2024-08-19 11:00:00,215.35,215.35,214.94,215.28,136446.0,211.5691,211.5691,211.1663,211.5004,136446.0
2024-08-19 11:30:00,215.25,215.53,214.91,215.07,143718.0,211.4709,211.746,211.1369,211.294,143718.0
2024-08-19 12:00:00,215.09,215.24,214.9,215.18,109434.0,211.3137,211.4611,211.127,211.4021,109434.0
2024-08-19 12:30:00,215.17,215.47,215.02,215.32,131081.0,211.3923,211.687,211.2449,211.5397,131081.0
2024-08-19 13:00:00,215.3,215.39,215.0,215.01,128696.0,211.52,211.6084,211.2253,211.2351,128696.0
2024-08-19 13:30:00,215.02,215.17,214.93,215.15,117031.0,211.2449,211.3923,211.1565,211.3726,117031.0
2024-08-19 14:00:00,215.13,215.17,214.89,215.01,111378.0,211.353,211.3923,211.1172,211.2351,111378.0
2024-08-19 14:30:00,215.02,215.23,214.88,215.09,159567.0,211.2449,211.4512,211.1074,211.3137,159567.0
2024-08-19 15:00:00,215.08,215.16,214.8,214.82,196390.0,211.3039,211.3825,211.0288,211.0484,196390.0
2024-08-19 15:30:00,214.82,215.46,214.61,215.32,603273.0,211.0484,211.6772,210.8421,211.5397,603273.0
2024-08-20 09:30:00,215.0,215.35,213.89,214.74,422307.0,211.2253,211.5691,210.1348,210.9698,422307.0
2024-08-20 10:00:00,214.77,215.37,214.71,215.26,248347.0,210.9993,211.5888,210.9404,211.4807,248347.0
2024-08-20 10:30:00,215.24,215.82,215.17,215.65,235576.0,211.4611,212.0309,211.3923,211.8639,235576.0
2024-08-20 11:00:00,215.65,216.0,215.1,215.12,174595.0,211.8639,212.2077,211.3235,211.3432,174595.0
2024-08-20 11:30:00,215.16,215.37,214.93,215.32,135919.0,211.3825,211.5888,211.1565,211.5397,135919.0
2024-08-20 12:00:00,215.31,215.41,214.81,214.94,114276.0,211.5298,211.6281,211.0386,211.1663,114276.0
2024-08-20 12:30:00,214.92,215.13,214.85,214.86,82955.0,211.1467,211.353,211.0779,211.0877,82955.0
2024-08-20 13:00:00,214.84,214.84,214.24,214.54,129886.0,211.0681,211.0681,210.4786,210.7734,129886.0
2024-08-20 13:30:00,214.51,214.51,213.68,213.8,175391.0,210.7439,210.7439,209.9284,210.0463,175391.0
2024-08-20 14:00:00,213.79,214.73,213.71,214.73,166187.0,210.0365,210.96,209.9579,210.96,166187.0
2024-08-20 14:30:00,214.72,214.73,214.36,214.48,114360.0,210.9502,210.96,210.5965,210.7144,114360.0
2024-08-20 15:00:00,214.51,214.75,214.31,214.33,172616.0,210.7439,210.9797,210.5474,210.567,172616.0
2024-08-20 15:30:00,214.32,214.56,214.02,214.51,460643.0,210.5572,210.793,210.2625,210.7439,460643.0
2024-08-21 09:30:00,214.43,215.0,213.63,214.01,339872.0,210.6653,211.2253,209.8793,210.2527,339872.0
2024-08-21 10:00:00,214.04,214.41,213.19,214.36,224121.0,210.2821,210.6456,209.4471,210.5965,224121.0
2024-08-21 10:30:00,214.36,214.83,212.84,213.28,398548.0,210.5965,211.0583,209.1032,209.5355,398548.0
2024-08-21 11:00:00,213.28,214.04,212.89,213.97,193704.0,209.5355,210.2821,209.1523,210.2134,193704.0
2024-08-21 11:30:00,213.95,214.27,213.15,213.35,123823.0,210.1937,210.5081,209.4078,209.6042,123823.0
2024-08-21 12:00:00,213.34,213.9,213.16,213.81,116558.0,209.5944,210.1446,209.4176,210.0562,116558.0
2024-08-21 12:30:00,213.8,214.19,213.79,213.98,98120.0,210.0463,210.4295,210.0365,210.2232,98120.0
2024-08-21 13:00:00,213.96,214.12,213.82,214.02,73411.0,210.2035,210.3607,210.066,210.2625,73411.0
2024-08-21 13:30:00,214.01,214.15,213.67,213.99,113649.0,210.2527,210.3902,209.9186,210.233,113649.0
2024-08-21 14:00:00,214.04,214.27,213.95,214.15,140053.0,210.2821,210.5081,210.1937,210.3902,140053.0
2024-08-21 14:30:00,214.16,214.42,213.9,214.11,126663.0,210.4,210.6555,210.1446,210.3509,126663.0
2024-08-21 15:00:00,214.1,214.18,213.83,214.08,128230.0,210.3411,210.4197,210.0758,210.3214,128230.0
2024-08-21 15:30:00,214.07,214.74,213.83,214.53,405544.0,210.3116,210.9698,210.0758,210.7635,405544.0
2024-08-22 09:30:00,214.58,215.95,214.33,215.42,402552.0,210.8126,212.1586,210.567,211.6379,402552.0
2024-08-22 10:00:00,215.44,215.6,214.9,215.06,197232.0,211.6575,211.8147,211.127,211.2842,197232.0
2024-08-22 10:30:00,215.01,215.76,214.87,215.71,174716.0,211.2351,211.9719,211.0976,211.9228,174716.0
2024-08-22 11:00:00,215.69,216.06,214.93,215.18,154236.0,211.9032,212.2667,211.1565,211.4021,154236.0
2024-08-22 11:30:00,215.23,216.15,215.22,215.7,159706.0,211.4512,212.3551,211.4414,211.913,159706.0
2024-08-22 12:00:00,215.71,216.11,215.58,215.9,199089.0,211.9228,212.3158,211.7951,212.1095,199089.0
2024-08-22 12:30:00,215.91,216.26,215.24,215.52,153484.0,212.1193,212.4632,211.4611,211.7361,153484.0
2024-08-22 13:00:00,215.51,215.98,215.28,215.5,104622.0,211.7263,212.1881,211.5004,211.7165,104622.0
2024-08-22 13:30:00,215.45,215.85,215.08,215.42,143072.0,211.6674,212.0604,211.3039,211.6379,143072.0
2024-08-22 14:00:00,215.42,216.38,215.28,216.11,180957.0,211.6379,212.581,211.5004,212.3158,180957.0
2024-08-22 14:30:00,216.09,216.37,215.98,216.15,163058.0,212.2961,212.5712,212.1881,212.3551,163058.0
2024-08-22 15:00:00,216.17,216.51,216.09,216.35,209560.0,212.3747,212.7088,212.2961,212.5516,209560.0
2024-08-22 15:30:00,216.36,216.8,216.06,216.73,514581.0,212.5614,212.9937,212.2667,212.9249,514581.0
2024-08-23 09:30:00,217.6,218.14,216.5,217.36,507730.0,213.7796,214.3101,212.6989,213.5438,507730.0
2024-08-23 10:00:00,217.43,218.92,217.42,218.67,398107.0,213.6126,215.0765,213.6028,214.8308,398107.0
2024-08-23 10:30:00,218.67,218.73,217.72,218.53,416458.0,214.8308,214.8898,213.8975,214.6933,416458.0
2024-08-23 11:00:00,218.5,219.19,218.06,218.97,316830.0,214.6638,215.3417,214.2316,215.1256,316830.0
2024-08-23 11:30:00,218.96,219.11,217.44,217.55,411568.0,215.1157,215.2631,213.6224,213.7305,411568.0
2024-08-23 12:00:00,217.57,217.6,216.68,216.87,309071.0,213.7502,213.7796,212.8758,213.0624,309071.0
2024-08-23 12:30:00,216.88,217.83,216.63,217.72,130204.0,213.0723,214.0056,212.8267,213.8975,130204.0
2024-08-23 13:00:00,217.71,218.01,217.47,217.73,132088.0,213.8877,214.1824,213.6519,213.9073,132088.0
2024-08-23 13:30:00,217.7,217.74,217.1,217.27,161831.0,213.8779,213.9172,213.2884,213.4554,161831.0
2024-08-23 14:00:00,217.27,217.9,217.15,217.85,130363.0,213.4554,214.0744,213.3375,214.0252,130363.0
2024-08-23 14:30:00,217.85,217.87,217.57,217.68,136948.0,214.0252,214.0449,213.7502,213.8582,136948.0
2024-08-23 15:00:00,217.67,218.37,217.53,218.34,183319.0,213.8484,214.5361,213.7109,214.5066,183319.0
2024-08-23 15:30:00,218.34,218.62,217.95,218.21,601260.0,214.5066,214.7817,214.1235,214.3789,601260.0
2024-08-26 09:30:00,219.01,219.68,218.05,218.41,468298.0,215.1649,215.8231,214.2217,214.5754,468298.0
2024-08-26 10:00:00,218.53,219.18,218.36,219.16,264659.0,214.6933,215.3319,214.5263,215.3122,264659.0
2024-08-26 10:30:00,219.19,219.4,218.54,218.72,205276.0,215.3417,215.548,214.7031,214.88,205276.0
2024-08-26 11:00:00,218.74,218.79,218.18,218.43,173004.0,214.8996,214.9487,214.3494,214.5951,173004.0
2024-08-26 11:30:00,218.42,218.79,218.26,218.63,178478.0,214.5852,214.9487,214.428,214.7915,178478.0
2024-08-26 12:00:00,218.62,218.87,218.49,218.76,89121.0,214.7817,215.0273,214.654,214.9193,89121.0
2024-08-26 12:30:00,218.8,219.14,218.76,219.01,101364.0,214.9586,215.2926,214.9193,215.1649,101364.0
2024-08-26 13:00:00,219.05,219.32,218.87,219.1,143544.0,215.2042,215.4694,215.0273,215.2533,143544.0
2024-08-26 13:30:00,219.09,219.1,218.37,218.59,129514.0,215.2435,215.2533,214.5361,214.7522,129514.0
2024-08-26 14:00:00,218.59,218.84,218.49,218.81,135819.0,214.7522,214.9979,214.654,214.9684,135819.0
2024-08-26 14:30:00,218.75,218.93,218.63,218.83,109821.0,214.9094,215.0863,214.7915,214.988,109821.0
2024-08-26 15:00:00,218.79,218.84,218.43,218.78,280229.0,214.9487,214.9979,214.5951,214.9389,280229.0
2024-08-26 15:30:00,218.77,219.33,218.69,219.19,467267.0,214.9291,215.4793,214.8505,215.3417,467267.0
2024-08-27 09:30:00,219.51,220.3,219.26,219.59,545867.0,215.6561,216.4322,215.4105,215.7347,545867.0
2024-08-27 10:00:00,219.55,220.03,219.19,219.61,258786.0,215.6954,216.167,215.3417,215.7543,258786.0
2024-08-27 10:30:00,219.57,220.17,219.53,219.97,186578.0,215.715,216.3045,215.6757,216.108,186578.0
2024-08-27 11:00:00,219.97,220.15,219.5,219.76,157368.0,216.108,216.2849,215.6463,215.9017,157368.0
2024-08-27 11:30:00,219.66,220.0,219.6,219.98,122106.0,215.8035,216.1375,215.7445,216.1178,122106.0
2024-08-27 12:00:00,219.98,220.37,219.93,220.01,192267.0,216.1178,216.501,216.0687,216.1473,192267.0
2024-08-27 12:30:00,219.99,220.03,219.58,219.81,158361.0,216.1277,216.167,215.7249,215.9508,158361.0
2024-08-27 13:00:00,219.79,220.19,219.72,220.06,119125.0,215.9312,216.3242,215.8624,216.1964,119125.0
2024-08-27 13:30:00,220.13,220.24,219.85,219.99,98029.0,216.2652,216.3733,215.9901,216.1277,98029.0
2024-08-27 14:00:00,219.97,220.21,219.83,220.11,121765.0,216.108,216.3438,215.9705,216.2456,121765.0
2024-08-27 14:30:00,220.1,220.24,220.01,220.05,119292.0,216.2357,216.3733,216.1473,216.1866,119292.0
2024-08-27 15:00:00,220.06,220.22,219.86,220.06,147117.0,216.1964,216.3536,215.9999,216.1964,147117.0
2024-08-27 15:30:00,220.06,220.42,219.96,220.28,407229.0,216.1964,216.5501,216.0982,216.4126,407229.0
2024-08-28 09:30:00,219.25,221.92,219.25,221.51,712117.0,215.4007,218.0238,215.4007,217.621,712117.0
2024-08-28 10:00:00,221.51,221.79,220.85,221.03,373214.0,217.621,217.8961,216.9726,217.1494,373214.0
2024-08-28 10:30:00,221.02,222.15,220.85,221.98,270908.0,217.1396,218.2497,216.9726,218.0827,270908.0
2024-08-28 11:00:00,222.03,222.21,221.29,221.34,256522.0,218.1318,218.3087,217.4048,217.454,256522.0
2024-08-28 11:30:00,221.29,221.6,220.94,221.18,164746.0,217.4048,217.7094,217.061,217.2968,164746.0
2024-08-28 12:00:00,221.18,221.27,220.24,220.29,172540.0,217.2968,217.3852,216.3733,216.4224,172540.0
2024-08-28 12:30:00,220.3,220.48,219.96,220.25,156799.0,216.4322,216.6091,216.0982,216.3831,156799.0
2024-08-28 13:00:00,220.26,220.43,219.82,220.08,158806.0,216.3929,216.5599,215.9607,216.2161,158806.0
2024-08-28 13:30:00,220.1,220.25,219.49,219.56,159004.0,216.2357,216.3831,215.6364,215.7052,159004.0
2024-08-28 14:00:00,219.59,219.91,219.26,219.28,188470.0,215.7347,216.0491,215.4105,215.4301,188470.0
2024-08-28 14:30:00,219.28,220.41,219.19,220.41,178141.0,215.4301,216.5403,215.3417,216.5403,178141.0
2024-08-28 15:00:00,220.4,220.79,220.0,220.76,198293.0,216.5305,216.9136,216.1375,216.8841,198293.0
2024-08-28 15:30:00,220.78,221.53,220.71,221.35,458456.0,216.9038,217.6406,216.835,217.4638,458456.0
2024-08-29 09:30:00,222.15,222.3,218.94,219.79,369579.0,218.2497,218.3971,215.0961,215.9312,369579.0
2024-08-29 10:00:00,219.84,221.3,219.84,220.94,278181.0,215.9803,217.4147,215.9803,217.061,278181.0
2024-08-29 10:30:00,221.04,221.14,220.4,220.69,179323.0,217.1592,217.2575,216.5305,216.8154,179323.0
2024-08-29 11:00:00,220.73,221.48,220.7,221.38,177084.0,216.8547,217.5915,216.8252,217.4933,177084.0
2024-08-29 11:30:00,221.41,222.01,221.08,221.98,255141.0,217.5227,218.1122,217.1985,218.0827,255141.0
2024-08-29 12:00:00,222.03,222.29,221.9,222.22,205450.0,218.1318,218.3873,218.0041,218.3185,205450.0
2024-08-29 12:30:00,222.25,222.37,221.99,222.24,140742.0,218.348,218.4659,218.0926,218.3382,140742.0
2024-08-29 13:00:00,222.24,222.53,222.15,222.51,126939.0,218.3382,218.6231,218.2497,218.6034,126939.0
2024-08-29 13:30:00,222.49,222.82,222.29,222.64,152592.0,218.5838,218.908,218.3873,218.7311,152592.0
2024-08-29 14:00:00,222.64,222.98,222.48,222.5,164020.0,218.7311,219.0652,218.5739,218.5936,164020.0
2024-08-29 14:30:00,222.51,222.65,221.44,221.99,260514.0,218.6034,218.741,217.5522,218.0926,260514.0
2024-08-29 15:00:00,221.99,222.79,221.74,222.79,172850.0,218.0926,218.8785,217.8469,218.8785,172850.0
2024-08-29 15:30:00,222.79,222.92,222.05,222.24,754429.0,218.8785,219.0062,218.1515,218.3382,754429.0
2024-08-30 09:30:00,222.5,223.09,221.93,222.81,447137.0,218.5936,219.1732,218.0336,218.8982,447137.0
2024-08-30 10:00:00,222.85,223.38,222.47,223.33,223842.0,218.9375,219.4581,218.5641,219.409,223842.0
2024-08-30 10:30:00,223.31,223.69,223.12,223.53,185745.0,219.3894,219.7627,219.2027,219.6055,185745.0
2024-08-30 11:00:00,223.52,223.63,222.58,222.62,212413.0,219.5957,219.7038,218.6722,218.7115,212413.0
2024-08-30 11:30:00,222.62,222.87,222.43,222.76,176526.0,218.7115,218.9571,218.5248,218.849,176526.0
2024-08-30 12:00:00,222.73,223.24,222.59,222.82,116235.0,218.8196,219.3206,218.682,218.908,116235.0
2024-08-30 12:30:00,222.84,223.2,222.47,223.1,112113.0,218.9276,219.2813,218.5641,219.1831,112113.0
2024-08-30 13:00:00,223.1,223.42,222.75,222.89,113361.0,219.1831,219.4974,218.8392,218.9768,113361.0
2024-08-30 13:30:00,222.89,223.11,222.81,222.86,109187.0,218.9768,219.1929,218.8982,218.9473,109187.0
2024-08-30 14:00:00,222.89,223.25,222.84,222.99,190289.0,218.9768,219.3304,218.9276,219.075,190289.0
2024-08-30 14:30:00,222.99,223.43,222.99,223.19,181464.0,219.075,219.5073,219.075,219.2715,181464.0
2024-08-30 15:00:00,223.19,223.93,223.17,223.82,219363.0,219.2715,219.9985,219.2518,219.8904,219363.0
2024-08-30 15:30:00,223.84,225.48,223.62,224.78,1002043.0,219.9101,221.5213,219.6939,220.8336,1002043.0
2024-09-03 09:30:00,222.3,224.1,222.02,223.02,728800.0,218.3971,220.1655,218.122,219.1045,728800.0
2024-09-03 10:00:00,222.97,223.2,220.6,220.7,489725.0,219.0553,219.2813,216.727,216.8252,489725.0
2024-09-03 10:30:00,220.67,221.76,220.42,221.73,305688.0,216.7957,217.8666,216.5501,217.8371,305688.0
2024-09-03 11:00:00,221.73,222.76,221.5,222.72,372969.0,217.8371,218.849,217.6112,218.8097,372969.0
2024-09-03 11:30:00,222.73,222.98,222.42,222.78,241303.0,218.8196,219.0652,218.515,218.8687,241303.0
2024-09-03 12:00:00,222.8,223.32,222.29,222.46,255835.0,218.8883,219.3992,218.3873,218.5543,255835.0
2024-09-03 12:30:00,222.43,222.54,222.09,222.14,187864.0,218.5248,218.6329,218.1908,218.2399,187864.0
2024-09-03 13:00:00,222.15,222.64,221.93,222.2,151461.0,218.2497,218.7311,218.0336,218.2989,151461.0
2024-09-03 13:30:00,222.21,222.25,221.54,221.59,214560.0,218.3087,218.348,217.6505,217.6996,214560.0
2024-09-03 14:00:00,221.57,221.57,220.79,220.83,245335.0,217.6799,217.6799,216.9136,216.9529,245335.0
2024-09-03 14:30:00,220.83,221.1,220.18,220.25,254616.0,216.9529,217.2182,216.3143,216.3831,254616.0
2024-09-03 15:00:00,220.25,220.53,220.09,220.4,250274.0,216.3831,216.6582,216.2259,216.5305,250274.0
2024-09-03 15:30:00,220.42,220.69,219.24,220.3,1112265.0,216.5501,216.8154,215.3908,216.4322,1112265.0
2024-09-04 09:30:00,221.04,222.07,220.28,221.58,610753.0,217.1592,218.1711,216.4126,217.6898,610753.0
2024-09-04 10:00:00,221.48,221.86,220.48,221.53,348867.0,217.5915,217.9648,216.6091,217.6406,348867.0
2024-09-04 10:30:00,221.57,221.8,220.95,221.74,232991.0,217.6799,217.9059,217.0708,217.8469,232991.0
2024-09-04 11:00:00,221.75,221.82,220.41,220.44,221619.0,217.8568,217.9255,216.5403,216.5698,221619.0
2024-09-04 11:30:00,220.43,220.64,219.88,220.08,215969.0,216.5599,216.7663,216.0196,216.2161,215969.0
2024-09-04 12:00:00,220.08,220.11,219.37,219.8,205388.0,216.2161,216.2456,215.5186,215.941,205388.0
2024-09-04 12:30:00,219.78,220.18,219.38,219.58,166507.0,215.9214,216.3143,215.5284,215.7249,166507.0
2024-09-04 13:00:00,219.54,219.55,218.39,218.44,298155.0,215.6856,215.6954,214.5558,214.6049,298155.0
2024-09-04 13:30:00,218.43,218.98,218.33,218.39,197756.0,214.5951,215.1354,214.4968,214.5558,197756.0
2024-09-04 14:00:00,218.4,218.41,217.94,218.11,248697.0,214.5656,214.5754,214.1137,214.2807,248697.0
2024-09-04 14:30:00,218.11,218.2,217.25,217.35,284213.0,214.2807,214.3691,213.4358,213.534,284213.0
2024-09-04 15:00:00,217.36,218.8,217.21,218.76,265789.0,213.5438,214.9586,213.3965,214.9193,265789.0
2024-09-04 15:30:00,218.78,219.54,218.5,219.2,771236.0,214.9389,215.6856,214.6638,215.3515,771236.0
2024-09-05 09:30:00,220.15,220.8,218.3,219.71,599642.0,216.2849,216.9234,214.4673,215.8526,599642.0
2024-09-05 10:00:00,219.85,220.07,219.28,219.39,362610.0,215.9901,216.2063,215.4301,215.5382,362610.0
2024-09-05 10:30:00,219.4,219.6,217.63,217.84,302327.0,215.548,215.7445,213.8091,214.0154,302327.0
2024-09-05 11:00:00,217.86,218.46,216.55,216.83,363754.0,214.0351,214.6245,212.7481,213.0231,363754.0
2024-09-05 11:30:00,216.81,216.95,216.29,216.54,270029.0,213.0035,213.141,212.4926,212.7382,270029.0
2024-09-05 12:00:00,216.52,216.8,216.03,216.52,242201.0,212.7186,212.9937,212.2372,212.7186,242201.0
2024-09-05 12:30:00,216.49,217.29,216.08,217.08,289309.0,212.6891,213.4751,212.2863,213.2688,289309.0
2024-09-05 13:00:00,217.06,217.2,216.69,216.78,181216.0,213.2491,213.3866,212.8856,212.974,181216.0
2024-09-05 13:30:00,216.79,218.07,216.68,218.05,270325.0,212.9838,214.2414,212.8758,214.2217,270325.0
2024-09-05 14:00:00,218.05,218.45,217.9,218.02,256711.0,214.2217,214.6147,214.0744,214.1923,256711.0
2024-09-05 14:30:00,218.03,218.66,218.0,218.32,194631.0,214.2021,214.821,214.1726,214.487,194631.0
2024-09-05 15:00:00,218.29,218.35,217.66,218.11,292487.0,214.4575,214.5165,213.8386,214.2807,292487.0
2024-09-05 15:30:00,218.14,218.65,217.31,217.6,732428.0,214.3101,214.8112,213.4947,213.7796,732428.0
2024-09-06 09:30:00,217.6,218.74,217.24,217.9,554415.0,213.7796,214.8996,213.4259,214.0744,554415.0
2024-09-06 10:00:00,217.91,218.19,216.25,216.43,257758.0,214.0842,214.3593,212.4533,212.6302,257758.0
2024-09-06 10:30:00,216.53,216.92,215.09,215.16,264177.0,212.7284,213.1116,211.3137,211.3825,264177.0
2024-09-06 11:00:00,215.15,216.95,213.3,213.87,429826.0,211.3726,213.141,209.5551,210.1151,429826.0
2024-09-06 11:30:00,213.86,214.27,213.25,213.34,241541.0,210.1053,210.5081,209.506,209.5944,241541.0
2024-09-06 12:00:00,213.36,213.83,212.29,212.36,279009.0,209.6141,210.0758,208.5629,208.6316,279009.0
2024-09-06 12:30:00,212.35,213.3,212.25,212.84,159386.0,208.6218,209.5551,208.5236,209.1032,159386.0
2024-09-06 13:00:00,212.83,213.4,212.62,212.95,137674.0,209.0934,209.6534,208.8871,209.2113,137674.0
2024-09-06 13:30:00,212.9,213.26,212.65,213.18,141857.0,209.1621,209.5158,208.9165,209.4372,141857.0
2024-09-06 14:00:00,213.2,213.3,211.09,211.95,399056.0,209.4569,209.5551,207.3839,208.2288,399056.0
2024-09-06 14:30:00,211.95,212.62,211.75,212.57,218189.0,208.2288,208.8871,208.0323,208.8379,218189.0
2024-09-06 15:00:00,212.59,213.25,212.59,212.74,223238.0,208.8576,209.506,208.8576,209.005,223238.0
2024-09-06 15:30:00,212.75,212.9,212.1,212.58,739934.0,209.0148,209.1621,208.3762,208.8478,739934.0
2024-09-09 09:30:00,215.19,216.17,214.17,216.01,696848.0,211.4119,212.3747,210.4098,212.2175,696848.0
2024-09-09 10:00:00,216.0,217.23,215.92,216.14,344831.0,212.2077,213.4161,212.1291,212.3453,344831.0
2024-09-09 10:30:00,216.16,216.53,215.0,215.13,291043.0,212.3649,212.7284,211.2253,211.353,291043.0
2024-09-09 11:00:00,215.08,216.4,214.82,216.31,315841.0,211.3039,212.6007,211.0484,212.5123,315841.0
2024-09-09 11:30:00,216.32,216.9,216.16,216.59,301815.0,212.5221,213.0919,212.3649,212.7874,301815.0
2024-09-09 12:00:00,216.58,217.81,216.32,217.62,250415.0,212.7775,213.9859,212.5221,213.7993,250415.0
2024-09-09 12:30:00,217.58,218.15,217.58,217.76,206192.0,213.76,214.32,213.76,213.9368,206192.0
2024-09-09 13:00:00,217.77,218.12,217.69,217.93,145965.0,213.9466,214.2905,213.868,214.1038,145965.0
2024-09-09 13:30:00,217.9,218.06,217.55,217.55,180759.0,214.0744,214.2316,213.7305,213.7305,180759.0
2024-09-09 14:00:00,217.58,217.83,217.21,217.23,238604.0,213.76,214.0056,213.3965,213.4161,238604.0
2024-09-09 14:30:00,217.3,217.56,216.96,217.4,143006.0,213.4849,213.7403,213.1509,213.5831,143006.0
2024-09-09 15:00:00,217.39,217.54,217.09,217.54,205165.0,213.5733,213.7207,213.2786,213.7207,205165.0
2024-09-09 15:30:00,217.52,217.94,216.6,216.83,704055.0,213.701,214.1137,212.7972,213.0231,704055.0
2024-09-10 09:30:00,218.6,218.64,216.03,216.21,441122.0,214.7621,214.8014,212.2372,212.414,441122.0
2024-09-10 10:00:00,216.17,216.37,205.5,205.95,3674883.0,212.3747,212.5712,201.8921,202.3342,3674883.0
2024-09-10 10:30:00,205.95,207.2,202.69,203.53,2727936.0,202.3342,203.5622,199.1314,199.9567,2727936.0
2024-09-10 11:00:00,203.54,204.33,201.68,201.73,1768433.0,199.9665,200.7426,198.1391,198.1883,1768433.0
2024-09-10 11:30:00,201.71,202.37,201.12,201.28,1676862.0,198.1686,198.817,197.589,197.7462,1676862.0
2024-09-10 12:00:00,201.26,202.0,200.61,201.67,1654546.0,197.7265,198.4535,197.0879,198.1293,1654546.0
2024-09-10 12:30:00,201.69,202.39,201.47,201.91,1222144.0,198.149,198.8367,197.9328,198.3651,1222144.0
2024-09-10 13:00:00,201.89,203.29,201.73,203.09,1072787.0,198.3454,199.7209,198.1883,199.5244,1072787.0
2024-09-10 13:30:00,203.12,204.49,203.09,204.08,1284229.0,199.5538,200.8998,199.5244,200.497,1284229.0
2024-09-10 14:00:00,204.06,205.56,203.85,205.35,1171974.0,200.4773,201.951,200.271,201.7447,1171974.0
2024-09-10 14:30:00,205.31,206.18,205.13,205.66,1059539.0,201.7054,202.5601,201.5286,202.0493,1059539.0
2024-09-10 15:00:00,205.66,205.87,205.05,205.7,851479.0,202.0493,202.2556,201.45,202.0886,851479.0
2024-09-10 15:30:00,205.68,205.75,205.07,205.55,1695615.0,202.0689,202.1377,201.4696,201.9412,1695615.0
2024-09-11 09:30:00,205.53,205.75,202.77,203.6,1403210.0,201.9215,202.1377,199.21,200.0254,1403210.0
2024-09-11 10:00:00,203.65,203.65,201.83,202.13,873747.0,200.0745,200.0745,198.2865,198.5812,873747.0
2024-09-11 10:30:00,202.08,203.99,201.91,203.79,665230.0,198.5321,200.4086,198.3651,200.2121,665230.0
2024-09-11 11:00:00,203.78,204.32,203.24,203.51,549624.0,200.2023,200.7328,199.6717,199.937,549624.0
2024-09-11 11:30:00,203.5,204.88,203.48,204.29,514513.0,199.9272,201.2829,199.9075,200.7033,514513.0
2024-09-11 12:00:00,204.3,204.93,204.06,204.61,366054.0,200.7131,201.3321,200.4773,201.0177,366054.0
2024-09-11 12:30:00,204.62,205.46,204.3,205.2,334903.0,201.0275,201.8528,200.7131,201.5973,334903.0
2024-09-11 13:00:00,205.2,206.11,205.1,205.43,581087.0,201.5973,202.4914,201.4991,201.8233,581087.0
2024-09-11 13:30:00,205.45,205.7,205.17,205.68,304534.0,201.8429,202.0886,201.5679,202.0689,304534.0
2024-09-11 14:00:00,205.67,206.0,205.34,205.89,344168.0,202.0591,202.3833,201.7349,202.2752,344168.0
2024-09-11 14:30:00,205.87,207.07,205.83,206.46,394291.0,202.2556,203.4345,202.2163,202.8352,394291.0
2024-09-11 15:00:00,206.43,207.48,206.38,207.4,404065.0,202.8057,203.8373,202.7566,203.7587,404065.0
2024-09-11 15:30:00,207.38,207.7,206.55,207.14,1215516.0,203.7391,204.0534,202.9236,203.5033,1215516.0
2024-09-12 09:30:00,207.65,208.78,204.89,206.18,623967.0,204.0043,205.1145,201.2928,202.5601,623967.0
2024-09-12 10:00:00,206.18,206.38,204.94,206.29,374988.0,202.5601,202.7566,201.3419,202.6682,374988.0
2024-09-12 10:30:00,206.24,206.9,206.03,206.04,227533.0,202.6191,203.2675,202.4128,202.4226,227533.0
2024-09-12 11:00:00,206.04,206.79,205.98,206.36,147276.0,202.4226,203.1594,202.3636,202.737,147276.0
2024-09-12 11:30:00,206.4,206.9,206.28,206.76,148728.0,202.7763,203.2675,202.6584,203.1299,148728.0
2024-09-12 12:00:00,206.77,206.83,206.08,206.08,191452.0,203.1398,203.1987,202.4619,202.4619,191452.0
2024-09-12 12:30:00,206.07,206.9,206.02,206.7,154658.0,202.4521,203.2675,202.4029,203.071,154658.0
2024-09-12 13:00:00,206.69,206.87,206.47,206.83,149017.0,203.0612,203.238,202.845,203.1987,149017.0
2024-09-12 13:30:00,206.84,207.1,206.78,206.83,173104.0,203.2085,203.464,203.1496,203.1987,173104.0
2024-09-12 14:00:00,206.83,206.99,205.42,206.98,375775.0,203.1987,203.3559,201.8135,203.3461,375775.0
2024-09-12 14:30:00,207.0,207.21,205.79,206.54,314999.0,203.3657,203.572,202.177,202.9138,314999.0
2024-09-12 15:00:00,206.52,206.61,205.97,206.09,267029.0,202.8942,202.9826,202.3538,202.4717,267029.0
2024-09-12 15:30:00,206.04,206.79,205.56,206.7,947888.0,202.4226,203.1594,201.951,203.071,947888.0
2024-09-13 09:30:00,206.86,207.85,206.24,207.1,794856.0,203.2282,204.2008,202.6191,203.464,794856.0
2024-09-13 10:00:00,207.1,207.21,205.54,206.03,603648.0,203.464,203.572,201.9314,202.4128,603648.0
2024-09-13 10:30:00,206.07,206.79,205.36,205.7,343558.0,202.4521,203.1594,201.7545,202.0886,343558.0
2024-09-13 11:00:00,205.67,205.81,205.38,205.59,337977.0,202.0591,202.1966,201.7742,201.9805,337977.0
2024-09-13 11:30:00,205.59,205.67,205.03,205.23,428494.0,201.9805,202.0591,201.4303,201.6268,428494.0
2024-09-13 12:00:00,205.23,205.31,203.78,204.1,787071.0,201.6268,201.7054,200.2023,200.5166,787071.0
2024-09-13 12:30:00,204.07,204.1,203.02,203.26,586045.0,200.4872,200.5166,199.4556,199.6914,586045.0
2024-09-13 13:00:00,203.26,204.62,203.25,204.58,359212.0,199.6914,201.0275,199.6816,200.9882,359212.0
2024-09-13 13:30:00,204.61,204.94,204.26,204.34,322953.0,201.0177,201.3419,200.6738,200.7524,322953.0
2024-09-13 14:00:00,204.36,204.76,203.81,203.87,312359.0,200.7721,201.1651,200.2317,200.2907,312359.0
2024-09-13 14:30:00,203.87,204.42,203.72,204.23,224668.0,200.2907,200.831,200.1433,200.6444,224668.0
2024-09-13 15:00:00,204.23,204.62,204.06,204.49,295599.0,200.6444,201.0275,200.4773,200.8998,295599.0
2024-09-13 15:30:00,204.51,204.94,204.26,204.38,974977.0,200.9194,201.3419,200.6738,200.7917,974977.0
2024-09-16 09:30:00,205.83,207.68,205.83,206.8,856780.0,202.2163,204.0338,202.2163,203.1692,856780.0
2024-09-16 10:00:00,206.83,206.96,206.16,206.55,232711.0,203.1987,203.3264,202.5405,202.9236,232711.0
2024-09-16 10:30:00,206.51,206.63,205.88,206.56,192796.0,202.8843,203.0022,202.2654,202.9335,192796.0
2024-09-16 11:00:00,206.56,206.67,205.59,205.77,189644.0,202.9335,203.0415,201.9805,202.1573,189644.0
2024-09-16 11:30:00,205.77,206.86,205.73,206.82,202514.0,202.1573,203.2282,202.118,203.1889,202514.0
2024-09-16 12:00:00,206.75,207.33,206.72,207.08,210708.0,203.1201,203.6899,203.0906,203.4443,210708.0
2024-09-16 12:30:00,207.06,207.46,206.86,207.41,206276.0,203.4247,203.8177,203.2282,203.7685,206276.0
2024-09-16 13:00:00,207.42,207.44,206.73,207.13,191913.0,203.7784,203.798,203.1005,203.4934,191913.0
2024-09-16 13:30:00,207.13,207.3,206.82,207.26,177112.0,203.4934,203.6605,203.1889,203.6212,177112.0
2024-09-16 14:00:00,207.25,207.37,207.16,207.26,117660.0,203.6113,203.7292,203.5229,203.6212,117660.0
2024-09-16 14:30:00,207.26,207.78,207.12,207.78,168668.0,203.6212,204.132,203.4836,204.132,168668.0
2024-09-16 15:00:00,207.79,208.1,207.58,207.78,156139.0,204.1419,204.4464,203.9355,204.132,156139.0
2024-09-16 15:30:00,207.8,208.21,207.38,207.96,746480.0,204.1517,204.5545,203.7391,204.3089,746480.0
2024-09-17 09:30:00,207.73,208.98,207.66,207.97,646313.0,204.0829,205.311,204.0141,204.3187,646313.0
2024-09-17 10:00:00,207.99,209.13,207.77,208.85,297247.0,204.3383,205.4583,204.1222,205.1832,297247.0
2024-09-17 10:30:00,208.85,208.99,208.19,208.32,258950.0,205.1832,205.3208,204.5348,204.6626,258950.0
2024-09-17 11:00:00,208.38,209.24,208.29,209.06,222135.0,204.7215,205.5664,204.6331,205.3896,222135.0
2024-09-17 11:30:00,209.07,209.93,209.06,209.07,285954.0,205.3994,206.2443,205.3896,205.3994,285954.0
2024-09-17 12:00:00,209.06,209.62,208.67,209.53,358325.0,205.3896,205.9397,205.0064,205.8513,358325.0
2024-09-17 12:30:00,209.54,209.69,207.83,208.39,321367.0,205.8611,206.0085,204.1812,204.7313,321367.0
2024-09-17 13:00:00,208.41,208.73,207.83,207.9,146162.0,204.751,205.0654,204.1812,204.2499,146162.0
2024-09-17 13:30:00,207.9,208.72,207.83,208.63,167380.0,204.2499,205.0555,204.1812,204.9671,167380.0
2024-09-17 14:00:00,208.6,208.8,208.24,208.31,150305.0,204.9376,205.1341,204.584,204.6527,150305.0
2024-09-17 14:30:00,208.31,208.71,207.94,208.26,150373.0,204.6527,205.0457,204.2892,204.6036,150373.0
2024-09-17 15:00:00,208.26,209.1,208.15,208.94,240244.0,204.6036,205.4289,204.4955,205.2717,240244.0
2024-09-17 15:30:00,208.96,209.54,208.71,209.45,747800.0,205.2913,205.8611,205.0457,205.7727,747800.0
2024-09-18 09:30:00,209.46,209.46,207.16,207.46,572892.0,205.7825,205.7825,203.5229,203.8177,572892.0
2024-09-18 10:00:00,207.5,207.93,207.21,207.81,294370.0,203.857,204.2794,203.572,204.1615,294370.0
2024-09-18 10:30:00,207.79,208.2,207.52,207.78,185219.0,204.1419,204.5447,203.8766,204.132,185219.0
2024-09-18 11:00:00,207.78,208.53,207.41,208.53,256135.0,204.132,204.8689,203.7685,204.8689,256135.0
2024-09-18 11:30:00,208.53,208.9,208.28,208.37,158790.0,204.8689,205.2324,204.6233,204.7117,158790.0
2024-09-18 12:00:00,208.32,208.72,208.16,208.27,180932.0,204.6626,205.0555,204.5054,204.6134,180932.0
2024-09-18 12:30:00,208.28,208.46,207.75,208.35,185828.0,204.6233,204.8001,204.1026,204.692,185828.0
2024-09-18 13:00:00,208.41,209.22,208.39,209.14,128836.0,204.751,205.5468,204.7313,205.4682,128836.0
2024-09-18 13:30:00,209.18,209.55,209.02,209.43,171119.0,205.5075,205.871,205.3503,205.7531,171119.0
2024-09-18 14:00:00,209.37,211.34,206.7,208.69,1014953.0,205.6941,207.6295,203.071,205.0261,1014953.0
2024-09-18 14:30:00,208.66,209.32,207.15,207.57,521459.0,204.9966,205.645,203.5131,203.9257,521459.0
2024-09-18 15:00:00,207.59,209.05,207.23,208.58,453524.0,203.9454,205.3797,203.5917,204.918,453524.0
2024-09-18 15:30:00,208.64,208.73,207.47,207.58,506062.0,204.9769,205.0654,203.8275,203.9355,506062.0
2024-09-19 09:30:00,209.78,210.25,207.34,209.59,1063711.0,206.0969,206.5587,203.6998,205.9103,1063711.0
2024-09-19 10:00:00,209.59,210.61,209.41,210.58,689004.0,205.9103,206.9123,205.7334,206.8829,689004.0
2024-09-19 10:30:00,210.58,211.01,209.82,210.29,317722.0,206.8829,207.3053,206.1362,206.598,317722.0
2024-09-19 11:00:00,210.3,211.34,209.92,210.98,457980.0,206.6078,207.6295,206.2345,207.2759,457980.0
2024-09-19 11:30:00,210.95,210.99,209.7,209.76,238021.0,207.2464,207.2857,206.0183,206.0773,238021.0
2024-09-19 12:00:00,209.76,210.09,209.29,209.59,327684.0,206.0773,206.4015,205.6155,205.9103,327684.0
2024-09-19 12:30:00,209.65,210.41,209.64,210.04,225212.0,205.9692,206.7159,205.9594,206.3524,225212.0
2024-09-19 13:00:00,210.03,210.46,209.9,210.07,186600.0,206.3425,206.765,206.2148,206.3818,186600.0
2024-09-19 13:30:00,210.05,211.38,210.04,211.04,293623.0,206.3622,207.6688,206.3524,207.3348,293623.0
2024-09-19 14:00:00,210.98,211.6,210.56,211.6,339132.0,207.2759,207.885,206.8632,207.885,339132.0
2024-09-19 14:30:00,211.63,211.91,210.7,210.84,425985.0,207.9144,208.1895,207.0008,207.1383,425985.0
2024-09-19 15:00:00,210.83,211.22,210.48,210.54,308360.0,207.1285,207.5116,206.7846,206.8436,308360.0
2024-09-19 15:30:00,210.51,210.95,210.34,210.59,961835.0,206.8141,207.2464,206.6471,206.8927,961835.0
2024-09-20 09:30:00,209.93,211.13,209.5,210.42,2423783.0,206.2443,207.4232,205.8218,206.7257,2423783.0
2024-09-20 10:00:00,210.42,210.97,209.58,210.42,352870.0,206.7257,207.266,205.9004,206.7257,352870.0
2024-09-20 10:30:00,210.47,211.1,210.37,210.68,253482.0,206.7748,207.3937,206.6766,206.9811,253482.0
2024-09-20 11:00:00,210.68,211.12,210.58,210.74,238391.0,206.9811,207.4134,206.8829,207.0401,238391.0
2024-09-20 11:30:00,210.73,210.86,209.93,210.15,204078.0,207.0302,207.158,206.2443,206.4604,204078.0
2024-09-20 12:00:00,210.18,210.32,209.83,210.2,206224.0,206.4899,206.6274,206.146,206.5095,206224.0
2024-09-20 12:30:00,210.18,210.89,210.05,210.74,112915.0,206.4899,207.1874,206.3622,207.0401,112915.0
2024-09-20 13:00:00,210.79,211.2,210.76,211.17,181432.0,207.0892,207.492,207.0597,207.4625,181432.0
2024-09-20 13:30:00,211.18,211.35,210.82,210.92,170747.0,207.4723,207.6394,207.1187,207.2169,170747.0
2024-09-20 14:00:00,210.91,210.98,209.92,209.98,188990.0,207.2071,207.2759,206.2345,206.2934,188990.0
2024-09-20 14:30:00,209.98,210.4,209.64,209.97,314054.0,206.2934,206.706,205.9594,206.2836,314054.0
2024-09-20 15:00:00,209.96,210.6,209.86,210.47,283941.0,206.2738,206.9025,206.1755,206.7748,283941.0
2024-09-20 15:30:00,210.47,211.42,210.24,211.09,1107180.0,206.7748,207.7081,206.5488,207.3839,1107180.0
2024-09-23 09:30:00,211.0,211.39,209.99,210.83,575426.0,207.2955,207.6787,206.3032,207.1285,575426.0
2024-09-23 10:00:00,210.91,211.8,210.72,211.57,247725.0,207.2071,208.0815,207.0204,207.8555,247725.0
2024-09-23 10:30:00,211.61,211.62,211.02,211.4,168985.0,207.8948,207.9046,207.3152,207.6885,168985.0
2024-09-23 11:00:00,211.4,211.43,210.63,210.76,184995.0,207.6885,207.718,206.932,207.0597,184995.0
2024-09-23 11:30:00,210.76,210.89,210.45,210.74,164067.0,207.0597,207.1874,206.7552,207.0401,164067.0
2024-09-23 12:00:00,210.73,211.04,210.51,210.53,251485.0,207.0302,207.3348,206.8141,206.8338,251485.0
2024-09-23 12:30:00,210.54,211.04,210.27,210.96,152059.0,206.8436,207.3348,206.5783,207.2562,152059.0
2024-09-23 13:00:00,210.95,211.26,210.77,211.12,129679.0,207.2464,207.5509,207.0695,207.4134,129679.0
2024-09-23 13:30:00,211.1,211.29,211.04,211.25,115508.0,207.3937,207.5804,207.3348,207.5411,115508.0
2024-09-23 14:00:00,211.23,211.23,210.97,211.19,121583.0,207.5215,207.5215,207.266,207.4822,121583.0
2024-09-23 14:30:00,211.15,211.24,210.66,210.71,119205.0,207.4429,207.5313,206.9615,207.0106,119205.0
2024-09-23 15:00:00,210.71,211.27,210.65,211.18,296251.0,207.0106,207.5608,206.9516,207.4723,296251.0
2024-09-23 15:30:00,211.19,211.61,211.16,211.44,430259.0,207.4822,207.8948,207.4527,207.7278,430259.0
2024-09-24 09:30:00,211.15,211.99,210.65,211.92,296355.0,207.4429,208.2681,206.9516,208.1993,296355.0
2024-09-24 10:00:00,211.93,212.95,211.55,211.97,392270.0,208.2092,209.2113,207.8358,208.2485,392270.0
2024-09-24 10:30:00,212.01,212.28,211.34,212.2,395749.0,208.2878,208.553,207.6295,208.4744,395749.0
2024-09-24 11:00:00,212.2,212.45,211.85,212.02,181414.0,208.4744,208.72,208.1306,208.2976,181414.0
2024-09-24 11:30:00,212.04,212.2,211.38,211.42,229954.0,208.3172,208.4744,207.6688,207.7081,229954.0
2024-09-24 12:00:00,211.42,211.58,210.52,210.52,155471.0,207.7081,207.8653,206.8239,206.8239,155471.0
2024-09-24 12:30:00,210.54,210.95,210.37,210.84,154020.0,206.8436,207.2464,206.6766,207.1383,154020.0
2024-09-24 13:00:00,210.8,211.29,210.73,210.87,164793.0,207.099,207.5804,207.0302,207.1678,164793.0
2024-09-24 13:30:00,210.88,211.08,210.66,211.01,134365.0,207.1776,207.3741,206.9615,207.3053,134365.0
2024-09-24 14:00:00,211.02,211.23,210.9,211.01,98379.0,207.3152,207.5215,207.1973,207.3053,98379.0
2024-09-24 14:30:00,211.0,211.32,210.62,211.23,97170.0,207.2955,207.6099,206.9222,207.5215,97170.0
2024-09-24 15:00:00,211.22,211.68,211.22,211.63,191481.0,207.5116,207.9636,207.5116,207.9144,191481.0
2024-09-24 15:30:00,211.61,211.99,211.3,211.67,654687.0,207.8948,208.2681,207.5902,207.9537,654687.0
2024-09-25 09:30:00,211.68,212.24,210.55,210.65,467460.0,207.9636,208.5137,206.8534,206.9516,467460.0
2024-09-25 10:00:00,210.69,210.97,209.64,209.94,318512.0,206.9909,207.266,205.9594,206.2541,318512.0
2024-09-25 10:30:00,209.91,210.4,209.72,210.07,277988.0,206.2246,206.706,206.038,206.3818,277988.0
2024-09-25 11:00:00,210.06,210.09,209.12,209.42,317585.0,206.372,206.4015,205.4485,205.7432,317585.0
2024-09-25 11:30:00,209.39,209.44,208.61,209.25,302288.0,205.7138,205.7629,204.9475,205.5762,302288.0
2024-09-25 12:00:00,209.25,209.87,209.21,209.43,167675.0,205.5762,206.1853,205.5369,205.7531,167675.0
2024-09-25 12:30:00,209.4,209.74,209.24,209.52,156875.0,205.7236,206.0576,205.5664,205.8415,156875.0
2024-09-25 13:00:00,209.52,209.8,209.12,209.12,235144.0,205.8415,206.1166,205.4485,205.4485,235144.0
2024-09-25 13:30:00,209.1,210.0,208.74,209.91,218487.0,205.4289,206.3131,205.0752,206.2246,218487.0
2024-09-25 14:00:00,209.89,210.09,209.55,210.04,166440.0,206.205,206.4015,205.871,206.3524,166440.0
2024-09-25 14:30:00,210.05,210.23,209.84,210.06,188947.0,206.3622,206.539,206.1559,206.372,188947.0
2024-09-25 15:00:00,210.03,210.28,209.95,210.11,147283.0,206.3425,206.5881,206.2639,206.4211,147283.0
2024-09-25 15:30:00,210.08,210.33,209.89,210.25,445590.0,206.3917,206.6373,206.205,206.5587,445590.0
2024-09-26 09:30:00,211.13,211.7,209.5,209.78,568623.0,207.4232,207.9832,205.8218,206.0969,568623.0
2024-09-26 10:00:00,209.73,210.43,209.01,210.35,330076.0,206.0478,206.7355,205.3404,206.6569,330076.0
2024-09-26 10:30:00,210.36,211.26,210.21,211.09,336654.0,206.6667,207.5509,206.5194,207.3839,336654.0
2024-09-26 11:00:00,211.0,211.16,209.76,209.76,321191.0,207.2955,207.4527,206.0773,206.0773,321191.0
2024-09-26 11:30:00,209.79,210.14,209.51,210.03,209134.0,206.1067,206.4506,205.8317,206.3425,209134.0
2024-09-26 12:00:00,210.07,210.54,209.99,210.23,184473.0,206.3818,206.8436,206.3032,206.539,184473.0
2024-09-26 12:30:00,210.23,210.43,210.18,210.21,123682.0,206.539,206.7355,206.4899,206.5194,123682.0
2024-09-26 13:00:00,210.23,210.51,209.78,210.3,161956.0,206.539,206.8141,206.0969,206.6078,161956.0
2024-09-26 13:30:00,210.31,210.51,210.04,210.23,187256.0,206.6176,206.8141,206.3524,206.539,187256.0
2024-09-26 14:00:00,210.23,210.4,209.99,210.07,172978.0,206.539,206.706,206.3032,206.3818,172978.0
2024-09-26 14:30:00,210.06,210.34,209.93,210.34,170034.0,206.372,206.6471,206.2443,206.6471,170034.0
2024-09-26 15:00:00,210.32,210.52,210.0,210.14,183556.0,206.6274,206.8239,206.3131,206.4506,183556.0
2024-09-26 15:30:00,210.14,210.21,209.6,209.82,852287.0,206.4506,206.5194,205.9201,206.1362,852287.0
2024-09-27 09:30:00,210.65,211.06,209.33,209.74,406335.0,206.9516,207.3544,205.6548,206.0576,406335.0
2024-09-27 10:00:00,209.77,211.01,209.49,210.77,282237.0,206.0871,207.3053,205.812,207.0695,282237.0
2024-09-27 10:30:00,210.78,211.54,210.59,211.29,258654.0,207.0794,207.826,206.8927,207.5804,258654.0
2024-09-27 11:00:00,211.35,212.44,211.27,211.98,306605.0,207.6394,208.7102,207.5608,208.2583,306605.0
2024-09-27 11:30:00,212.0,212.18,211.27,211.39,163962.0,208.2779,208.4548,207.5608,207.6787,163962.0
2024-09-27 12:00:00,211.36,211.36,210.5,210.8,161079.0,207.6492,207.6492,206.8043,207.099,161079.0
2024-09-27 12:30:00,210.75,211.11,210.53,211.0,147211.0,207.0499,207.4036,206.8338,207.2955,147211.0
2024-09-27 13:00:00,211.06,211.34,210.78,210.84,100039.0,207.3544,207.6295,207.0794,207.1383,100039.0
2024-09-27 13:30:00,210.88,211.21,210.63,210.82,85898.0,207.1776,207.5018,206.932,207.1187,85898.0
2024-09-27 14:00:00,210.82,211.0,210.53,210.66,104788.0,207.1187,207.2955,206.8338,206.9615,104788.0
2024-09-27 14:30:00,210.68,210.9,210.21,210.9,116027.0,206.9811,207.1973,206.5194,207.1973,116027.0
2024-09-27 15:00:00,210.89,211.0,210.55,210.55,133453.0,207.1874,207.2955,206.8534,206.8534,133453.0
2024-09-27 15:30:00,210.54,210.72,210.04,210.34,529616.0,206.8436,207.0204,206.3524,206.6471,529616.0
2024-09-30 09:30:00,206.31,208.13,205.29,207.53,814693.0,202.6878,204.4759,201.6858,203.8864,814693.0
2024-09-30 10:00:00,207.5,208.95,207.32,208.73,311327.0,203.857,205.2815,203.6801,205.0654,311327.0
2024-09-30 10:30:00,208.77,209.84,208.72,209.5,179430.0,205.1047,206.1559,205.0555,205.8218,179430.0
2024-09-30 11:00:00,209.52,210.01,209.35,209.41,295529.0,205.8415,206.3229,205.6745,205.7334,295529.0
2024-09-30 11:30:00,209.42,209.74,209.19,209.54,149798.0,205.7432,206.0576,205.5173,205.8611,149798.0
2024-09-30 12:00:00,209.57,209.79,209.22,209.59,133521.0,205.8906,206.1067,205.5468,205.9103,133521.0
2024-09-30 12:30:00,209.6,209.6,209.04,209.27,116602.0,205.9201,205.9201,205.3699,205.5959,116602.0
2024-09-30 13:00:00,209.28,209.48,208.95,208.99,141477.0,205.6057,205.8022,205.2815,205.3208,141477.0
2024-09-30 13:30:00,209.01,209.42,208.88,209.08,183565.0,205.3404,205.7432,205.2127,205.4092,183565.0
2024-09-30 14:00:00,209.08,209.08,207.87,208.65,248231.0,205.4092,205.4092,204.2205,204.9868,248231.0
2024-09-30 14:30:00,208.62,209.59,208.46,209.27,182012.0,204.9573,205.9103,204.8001,205.5959,182012.0
2024-09-30 15:00:00,209.28,210.02,209.09,209.82,233201.0,205.6057,206.3327,205.419,206.1362,233201.0
2024-09-30 15:30:00,209.82,210.96,209.79,210.79,722580.0,206.1362,207.2562,206.1067,207.0892,722580.0
2024-10-01 09:30:00,208.9,209.09,206.86,207.83,842167.0,205.2324,205.419,203.2282,204.1812,842167.0
2024-10-01 10:00:00,207.71,208.02,206.19,206.59,432475.0,204.0633,204.3678,202.57,202.9629,432475.0
2024-10-01 10:30:00,206.54,207.97,206.35,207.96,247633.0,202.9138,204.3187,202.7271,204.3089,247633.0
2024-10-01 11:00:00,207.97,208.26,207.15,208.16,252444.0,204.3187,204.6036,203.5131,204.5054,252444.0
2024-10-01 11:30:00,208.16,208.72,208.11,208.34,200882.0,204.5054,205.0555,204.4562,204.6822,200882.0
2024-10-01 12:00:00,208.3,208.69,208.04,208.44,132993.0,204.6429,205.0261,204.3875,204.7804,132993.0
2024-10-01 12:30:00,208.39,208.42,207.35,207.66,191668.0,204.7313,204.7608,203.7096,204.0141,191668.0
2024-10-01 13:00:00,207.63,207.71,206.86,206.91,174459.0,203.9847,204.0633,203.2282,203.2773,174459.0
2024-10-01 13:30:00,206.91,208.19,206.81,208.19,160479.0,203.2773,204.5348,203.1791,204.5348,160479.0
2024-10-01 14:00:00,208.16,208.75,208.16,208.42,155646.0,204.5054,205.085,204.5054,204.7608,155646.0
2024-10-01 14:30:00,208.42,208.71,208.13,208.28,201437.0,204.7608,205.0457,204.4759,204.6233,201437.0
2024-10-01 15:00:00,208.29,208.32,207.62,207.73,211441.0,204.6331,204.6626,203.9748,204.0829,211441.0
2024-10-01 15:30:00,207.71,207.71,206.33,207.01,883390.0,204.0633,204.0633,202.7075,203.3756,883390.0
2024-10-02 09:30:00,207.08,208.88,205.69,208.13,625550.0,203.4443,205.2127,202.0787,204.4759,625550.0
2024-10-02 10:00:00,208.19,208.95,207.98,208.34,275846.0,204.5348,205.2815,204.3285,204.6822,275846.0
2024-10-02 10:30:00,208.33,208.33,207.22,207.41,222780.0,204.6724,204.6724,203.5819,203.7685,222780.0
2024-10-02 11:00:00,207.35,207.58,207.01,207.51,201161.0,203.7096,203.9355,203.3756,203.8668,201161.0
2024-10-02 11:30:00,207.55,207.68,207.2,207.55,170366.0,203.9061,204.0338,203.5622,203.9061,170366.0
2024-10-02 12:00:00,207.56,207.56,207.05,207.23,156948.0,203.9159,203.9159,203.4149,203.5917,156948.0
2024-10-02 12:30:00,207.24,207.25,206.83,206.88,151337.0,203.6015,203.6113,203.1987,203.2478,151337.0
2024-10-02 13:00:00,206.86,207.14,206.8,206.96,116585.0,203.2282,203.5033,203.1692,203.3264,116585.0
2024-10-02 13:30:00,206.95,207.5,206.83,207.41,125348.0,203.3166,203.857,203.1987,203.7685,125348.0
2024-10-02 14:00:00,207.43,207.84,207.2,207.38,134223.0,203.7882,204.191,203.5622,203.7391,134223.0
2024-10-02 14:30:00,207.37,207.53,207.21,207.44,152373.0,203.7292,203.8864,203.572,203.798,152373.0
2024-10-02 15:00:00,207.46,207.72,207.09,207.12,137322.0,203.8177,204.0731,203.4541,203.4836,137322.0
2024-10-02 15:30:00,207.09,207.33,206.84,207.27,493439.0,203.4541,203.6899,203.2085,203.631,493439.0
2024-10-03 09:30:00,206.17,206.35,204.5,205.14,540099.0,202.5503,202.7271,200.9096,201.5384,540099.0
2024-10-03 10:00:00,205.17,206.49,205.17,205.82,418929.0,201.5679,202.8647,201.5679,202.2064,418929.0
2024-10-03 10:30:00,205.82,206.14,205.39,205.56,201855.0,202.2064,202.5208,201.784,201.951,201855.0
2024-10-03 11:00:00,205.55,205.69,205.24,205.42,230520.0,201.9412,202.0787,201.6366,201.8135,230520.0
2024-10-03 11:30:00,205.43,205.63,205.17,205.38,239003.0,201.8233,202.0198,201.5679,201.7742,239003.0
2024-10-03 12:00:00,205.41,205.54,205.19,205.37,158172.0,201.8036,201.9314,201.5875,201.7643,158172.0
2024-10-03 12:30:00,205.37,205.55,204.58,204.67,264223.0,201.7643,201.9412,200.9882,201.0766,264223.0
2024-10-03 13:00:00,204.66,204.72,204.41,204.56,277294.0,201.0668,201.1258,200.8212,200.9686,277294.0
2024-10-03 13:30:00,204.54,204.95,204.34,204.73,234106.0,200.9489,201.3517,200.7524,201.1356,234106.0
2024-10-03 14:00:00,204.77,205.2,204.65,204.94,163633.0,201.1749,201.5973,201.057,201.3419,163633.0
2024-10-03 14:30:00,204.91,205.06,204.7,204.92,202701.0,201.3124,201.4598,201.1061,201.3222,202701.0
2024-10-03 15:00:00,204.9,205.0,204.61,204.88,246094.0,201.3026,201.4008,201.0177,201.2829,246094.0
2024-10-03 15:30:00,204.88,205.3,204.79,205.17,625672.0,201.2829,201.6956,201.1945,201.5679,625672.0
2024-10-04 09:30:00,209.3,209.81,207.48,208.43,1164711.0,206.8422,207.3463,205.0436,205.9825,1164711.0
2024-10-04 10:00:00,208.43,208.62,207.46,208.04,354484.0,205.9825,206.1702,205.0238,205.597,354484.0
2024-10-04 10:30:00,208.09,208.09,206.91,207.72,302455.0,205.6464,205.6464,204.4803,205.2808,302455.0
2024-10-04 11:00:00,207.72,208.91,207.72,208.45,325732.0,205.2808,206.4568,205.2808,206.0022,325732.0
2024-10-04 11:30:00,208.45,208.8,208.08,208.8,183881.0,206.0022,206.3481,205.6366,206.3481,183881.0
2024-10-04 12:00:00,208.82,209.23,208.69,208.92,294586.0,206.3679,206.7731,206.2394,206.4667,294586.0
2024-10-04 12:30:00,208.91,209.73,208.76,209.64,155637.0,206.4568,207.2672,206.3086,207.1782,155637.0
2024-10-04 13:00:00,209.66,210.54,209.63,210.31,247437.0,207.198,208.0677,207.1684,207.8404,247437.0
2024-10-04 13:30:00,210.34,210.44,209.64,209.76,163572.0,207.87,207.9689,207.1782,207.2968,163572.0
2024-10-04 14:00:00,209.78,210.19,209.71,210.16,160663.0,207.3166,207.7218,207.2474,207.6921,160663.0
2024-10-04 14:30:00,210.14,210.71,210.0,210.59,177002.0,207.6724,208.2357,207.534,208.1171,177002.0
2024-10-04 15:00:00,210.59,211.07,210.53,211.06,267007.0,208.1171,208.5915,208.0578,208.5816,267007.0
2024-10-04 15:30:00,211.06,211.67,211.0,211.22,764930.0,208.5816,209.1844,208.5223,208.7397,764930.0
2024-10-07 09:30:00,211.03,213.33,210.83,212.55,709092.0,208.5519,210.8249,208.3543,210.0541,709092.0
2024-10-07 10:00:00,212.55,213.05,211.7,211.72,329856.0,210.0541,210.5482,209.2141,209.2338,329856.0
2024-10-07 10:30:00,211.66,211.83,211.2,211.38,211166.0,209.1745,209.3425,208.7199,208.8978,211166.0
2024-10-07 11:00:00,211.37,211.95,211.17,211.62,166389.0,208.8879,209.4611,208.6903,209.135,166389.0
2024-10-07 11:30:00,211.65,211.65,210.87,211.03,180911.0,209.1646,209.1646,208.3938,208.5519,180911.0
2024-10-07 12:00:00,211.03,211.13,210.34,210.96,141093.0,208.5519,208.6508,207.87,208.4827,141093.0
2024-10-07 12:30:00,210.98,211.24,210.74,211.0,90778.0,208.5025,208.7595,208.2653,208.5223,90778.0
2024-10-07 13:00:00,210.98,211.29,210.72,211.05,124803.0,208.5025,208.8089,208.2456,208.5717,124803.0
2024-10-07 13:30:00,211.01,211.03,210.54,210.7,98972.0,208.5322,208.5519,208.0677,208.2258,98972.0
2024-10-07 14:00:00,210.65,210.81,210.36,210.51,114355.0,208.1764,208.3345,207.8898,208.038,114355.0
2024-10-07 14:30:00,210.5,210.5,209.69,209.9,225094.0,208.0281,208.0281,207.2277,207.4352,225094.0
2024-10-07 15:00:00,209.94,210.88,209.84,210.78,112875.0,207.4747,208.4037,207.3759,208.3049,112875.0
2024-10-07 15:30:00,210.81,210.98,210.15,210.9,407100.0,208.3345,208.5025,207.6823,208.4235,407100.0
2024-10-08 09:30:00,210.58,210.99,208.38,209.64,716455.0,208.1072,208.5124,205.933,207.1782,716455.0
2024-10-08 10:00:00,209.64,209.83,208.62,208.88,330928.0,207.1782,207.366,206.1702,206.4272,330928.0
2024-10-08 10:30:00,208.85,210.25,208.65,210.02,276366.0,206.3975,207.7811,206.1999,207.5538,276366.0
2024-10-08 11:00:00,210.03,210.78,209.95,210.58,169306.0,207.5637,208.3049,207.4846,208.1072,169306.0
2024-10-08 11:30:00,210.59,211.1,210.22,210.83,174856.0,208.1171,208.6211,207.7514,208.3543,174856.0
2024-10-08 12:00:00,210.84,211.12,210.68,210.96,102331.0,208.3642,208.6409,208.206,208.4827,102331.0
2024-10-08 12:30:00,210.95,210.95,210.54,210.9,83035.0,208.4729,208.4729,208.0677,208.4235,83035.0
2024-10-08 13:00:00,210.92,211.11,210.64,210.64,148043.0,208.4432,208.631,208.1665,208.1665,148043.0
2024-10-08 13:30:00,210.63,210.78,210.41,210.76,106314.0,208.1566,208.3049,207.9392,208.2851,106314.0
2024-10-08 14:00:00,210.78,210.82,210.38,210.7,143340.0,208.3049,208.3444,207.9096,208.2258,143340.0
2024-10-08 14:30:00,210.7,211.33,210.68,211.28,172363.0,208.2258,208.8484,208.206,208.799,172363.0
2024-10-08 15:00:00,211.28,211.29,210.69,210.98,169868.0,208.799,208.8089,208.2159,208.5025,169868.0
2024-10-08 15:30:00,211.01,211.2,210.69,210.78,337120.0,208.5322,208.7199,208.2159,208.3049,337120.0
2024-10-09 09:30:00,209.7,211.95,209.38,211.78,486744.0,207.2375,209.4611,206.9213,209.2931,486744.0
2024-10-09 10:00:00,211.79,211.88,211.07,211.55,230688.0,209.303,209.3919,208.5915,209.0658,230688.0
2024-10-09 10:30:00,211.55,212.61,211.25,212.43,251140.0,209.0658,210.1134,208.7693,209.9355,251140.0
2024-10-09 11:00:00,212.45,213.43,212.32,213.29,225546.0,209.9552,210.9237,209.8268,210.7854,225546.0
2024-10-09 11:30:00,213.3,214.23,213.3,213.8,198694.0,210.7953,211.7143,210.7953,211.2894,198694.0
2024-10-09 12:00:00,213.77,213.97,213.31,213.33,135041.0,211.2597,211.4574,210.8052,210.8249,135041.0
2024-10-09 12:30:00,213.33,213.67,213.27,213.47,111495.0,210.8249,211.1609,210.7656,210.9633,111495.0
2024-10-09 13:00:00,213.53,214.21,213.43,213.91,117500.0,211.0226,211.6946,210.9237,211.3981,117500.0
2024-10-09 13:30:00,213.9,214.09,213.37,213.5,137931.0,211.3882,211.576,210.8644,210.9929,137931.0
2024-10-09 14:00:00,213.55,213.84,213.14,213.37,131386.0,211.0423,211.3289,210.6371,210.8644,131386.0
2024-10-09 14:30:00,213.34,213.67,213.25,213.51,143738.0,210.8348,211.1609,210.7459,211.0028,143738.0
2024-10-09 15:00:00,213.49,214.09,213.33,213.98,199703.0,210.983,211.576,210.8249,211.4673,199703.0
2024-10-09 15:30:00,213.99,214.24,213.37,213.41,603235.0,211.4772,211.7242,210.8644,210.904,603235.0
2024-10-10 09:30:00,214.81,214.81,213.53,213.7,780384.0,212.2875,212.2875,211.0226,211.1906,780384.0
2024-10-10 10:00:00,213.71,214.13,213.14,213.21,282048.0,211.2005,211.6155,210.6371,210.7063,282048.0
2024-10-10 10:30:00,213.16,213.65,212.58,212.72,198114.0,210.6569,211.1412,210.0837,210.2221,198114.0
2024-10-10 11:00:00,212.74,213.06,212.33,212.51,217545.0,210.2418,210.5581,209.8367,210.0145,217545.0
2024-10-10 11:30:00,212.56,212.61,212.16,212.28,195132.0,210.064,210.1134,209.6687,209.7872,195132.0
2024-10-10 12:00:00,212.26,213.06,212.25,213.01,171372.0,209.7675,210.5581,209.7576,210.5087,171372.0
2024-10-10 12:30:00,213.04,213.1,212.29,212.5,161164.0,210.5383,210.5976,209.7971,210.0047,161164.0
2024-10-10 13:00:00,212.51,212.51,211.78,212.01,197873.0,210.0145,210.0145,209.2931,209.5204,197873.0
2024-10-10 13:30:00,212.01,212.61,211.7,212.21,232610.0,209.5204,210.1134,209.2141,209.7181,232610.0
2024-10-10 14:00:00,212.22,212.54,212.0,212.1,182978.0,209.728,210.0442,209.5105,209.6094,182978.0
2024-10-10 14:30:00,212.11,212.18,211.47,211.74,166617.0,209.6192,209.6884,208.9868,209.2536,166617.0
2024-10-10 15:00:00,211.74,212.23,211.73,212.11,283716.0,209.2536,209.7378,209.2437,209.6192,283716.0
2024-10-10 15:30:00,212.12,212.98,212.09,212.85,785533.0,209.6291,210.479,209.5995,210.3506,785533.0
2024-10-11 09:30:00,215.38,223.57,215.16,223.41,2970393.0,212.8508,220.9447,212.6334,220.7865,2970393.0
2024-10-11 10:00:00,223.34,223.87,221.5,222.4,1613603.0,220.7174,221.2411,218.899,219.7884,1613603.0
2024-10-11 10:30:00,222.4,223.03,221.71,222.07,783698.0,219.7884,220.411,219.1065,219.4623,783698.0
2024-10-11 11:00:00,222.1,223.83,221.75,223.72,775889.0,219.4919,221.2016,219.146,221.0929,775889.0
2024-10-11 11:30:00,223.73,224.63,223.43,223.57,656343.0,221.1028,221.9922,220.8063,220.9447,656343.0
2024-10-11 12:00:00,223.55,223.89,222.27,222.91,564127.0,220.9249,221.2609,219.6599,220.2924,564127.0
2024-10-11 12:30:00,222.85,223.45,222.77,223.2,367420.0,220.2331,220.8261,220.1541,220.579,367420.0
2024-10-11 13:00:00,223.28,223.47,222.31,222.98,389095.0,220.6581,220.8458,219.6995,220.3616,389095.0
2024-10-11 13:30:00,222.95,224.37,222.63,223.94,337832.0,220.332,221.7353,220.0157,221.3103,337832.0
2024-10-11 14:00:00,223.92,224.25,223.58,223.79,313254.0,221.2906,221.6167,220.9546,221.1621,313254.0
2024-10-11 14:30:00,223.83,224.1,223.33,223.33,331319.0,221.2016,221.4684,220.7075,220.7075,331319.0
2024-10-11 15:00:00,223.37,223.7,222.17,222.46,790894.0,220.747,221.0731,219.5611,219.8477,790894.0
2024-10-11 15:30:00,222.4,223.2,222.16,222.25,1458318.0,219.7884,220.579,219.5512,219.6402,1458318.0
2024-10-14 09:30:00,223.2,223.7,220.12,220.48,848761.0,220.579,221.0731,217.5352,217.891,848761.0
2024-10-14 10:00:00,220.48,220.92,218.88,219.2,748046.0,217.891,218.3258,216.3097,216.626,748046.0
2024-10-14 10:30:00,219.21,220.02,218.99,219.66,669433.0,216.6359,217.4364,216.4185,217.0806,669433.0
2024-10-14 11:00:00,219.64,220.97,219.42,220.88,446849.0,217.0608,218.3752,216.8434,218.2863,446849.0
2024-10-14 11:30:00,220.9,221.1,220.34,221.01,168679.0,218.306,218.5037,217.7526,218.4147,168679.0
2024-10-14 12:00:00,221.03,221.33,220.84,220.86,186803.0,218.4345,218.731,218.2467,218.2665,186803.0
2024-10-14 12:30:00,220.85,221.6,220.81,221.27,184293.0,218.2566,218.9978,218.2171,218.6717,184293.0
2024-10-14 13:00:00,221.21,221.31,220.82,221.15,112142.0,218.6124,218.7112,218.227,218.5531,112142.0
2024-10-14 13:30:00,221.13,221.18,220.59,220.93,205385.0,218.5333,218.5827,217.9997,218.3357,205385.0
2024-10-14 14:00:00,220.89,221.44,220.7,221.25,135417.0,218.2961,218.8397,218.1084,218.6519,135417.0
2024-10-14 14:30:00,221.24,221.49,221.1,221.22,137196.0,218.642,218.8891,218.5037,218.6223,137196.0
2024-10-14 15:00:00,221.24,221.27,220.99,221.14,184214.0,218.642,218.6717,218.395,218.5432,184214.0
2024-10-14 15:30:00,221.11,221.72,220.99,221.52,730956.0,218.5136,219.1164,218.395,218.9187,730956.0
2024-10-15 09:30:00,223.66,224.39,221.94,222.76,861215.0,221.0336,221.755,219.3338,220.1442,861215.0
2024-10-15 10:00:00,222.73,223.62,222.43,223.26,513134.0,220.1145,220.9941,219.8181,220.6383,513134.0
2024-10-15 10:30:00,223.26,224.25,223.18,224.0,435035.0,220.6383,221.6167,220.5592,221.3696,435035.0
2024-10-15 11:00:00,224.0,225.45,223.85,225.02,620647.0,221.3696,222.8026,221.2214,222.3776,620647.0
2024-10-15 11:30:00,225.01,225.17,224.02,224.25,247782.0,222.3678,222.5259,221.3894,221.6167,247782.0
2024-10-15 12:00:00,224.28,225.19,223.91,225.08,321293.0,221.6463,222.5456,221.2807,222.4369,321293.0
2024-10-15 12:30:00,225.05,225.05,224.49,224.49,248277.0,222.4073,222.4073,221.8539,221.8539,248277.0
2024-10-15 13:00:00,224.51,224.59,222.9,223.29,257012.0,221.8736,221.9527,220.2825,220.668,257012.0
2024-10-15 13:30:00,223.28,223.6,222.75,222.84,185788.0,220.6581,220.9743,220.1343,220.2232,185788.0
2024-10-15 14:00:00,222.85,223.39,222.74,222.98,197398.0,220.2331,220.7668,220.1244,220.3616,197398.0
2024-10-15 14:30:00,222.98,223.62,222.96,223.62,174475.0,220.3616,220.9941,220.3418,220.9941,174475.0
2024-10-15 15:00:00,223.66,223.79,222.84,222.84,214706.0,221.0336,221.1621,220.2232,220.2232,214706.0
2024-10-15 15:30:00,222.85,222.99,221.82,222.45,699476.0,220.2331,220.3715,219.2152,219.8378,699476.0
2024-10-16 09:30:00,222.33,223.42,221.35,223.02,534375.0,219.7192,220.7964,218.7507,220.4011,534375.0
2024-10-16 10:00:00,222.96,223.21,221.04,221.57,402102.0,220.3418,220.5889,218.4444,218.9682,402102.0
2024-10-16 10:30:00,221.5,222.39,221.43,222.09,198717.0,218.899,219.7785,218.8298,219.482,198717.0
2024-10-16 11:00:00,222.08,222.25,221.28,221.59,309751.0,219.4722,219.6402,218.6816,218.9879,309751.0
2024-10-16 11:30:00,221.61,222.77,221.61,222.74,178875.0,219.0077,220.1541,219.0077,220.1244,178875.0
2024-10-16 12:00:00,222.75,223.16,222.5,222.5,170993.0,220.1343,220.5395,219.8872,219.8872,170993.0
2024-10-16 12:30:00,222.5,222.76,222.36,222.58,109381.0,219.8872,220.1442,219.7489,219.9663,109381.0
2024-10-16 13:00:00,222.63,222.93,222.53,222.73,91140.0,220.0157,220.3122,219.9169,220.1145,91140.0
2024-10-16 13:30:00,222.78,223.21,222.76,222.84,112336.0,220.1639,220.5889,220.1442,220.2232,112336.0
2024-10-16 14:00:00,222.88,223.12,222.75,223.07,110805.0,220.2628,220.5,220.1343,220.4505,110805.0
2024-10-16 14:30:00,223.09,223.18,222.82,223.15,166243.0,220.4703,220.5592,220.2035,220.5296,166243.0
2024-10-16 15:00:00,223.15,223.33,222.75,223.19,176526.0,220.5296,220.7075,220.1343,220.5691,176526.0
2024-10-16 15:30:00,223.19,223.68,223.14,223.59,454710.0,220.5691,221.0534,220.5197,220.9644,454710.0
2024-10-17 09:30:00,224.15,225.6,223.31,224.94,588350.0,221.5179,222.9508,220.6877,222.2986,588350.0
2024-10-17 10:00:00,224.99,225.33,224.48,224.69,295120.0,222.348,222.684,221.844,222.0515,295120.0
2024-10-17 10:30:00,224.71,225.8,224.57,225.3,374154.0,222.0713,223.1485,221.9329,222.6544,374154.0
2024-10-17 11:00:00,225.33,225.76,225.03,225.7,327902.0,222.684,223.109,222.3875,223.0497,327902.0
2024-10-17 11:30:00,225.69,225.85,225.39,225.45,176781.0,223.0398,223.1979,222.7433,222.8026,176781.0
2024-10-17 12:00:00,225.45,225.55,225.2,225.51,164861.0,222.8026,222.9014,222.5555,222.8619,164861.0
2024-10-17 12:30:00,225.48,225.48,224.76,225.06,214482.0,222.8322,222.8322,222.1207,222.4172,214482.0
2024-10-17 13:00:00,225.07,225.14,224.36,224.84,205539.0,222.4271,222.4962,221.7254,222.1998,205539.0
2024-10-17 13:30:00,224.85,225.06,224.68,224.71,117222.0,222.2096,222.4172,222.0416,222.0713,117222.0
2024-10-17 14:00:00,224.73,224.92,224.36,224.61,137620.0,222.091,222.2788,221.7254,221.9725,137620.0
2024-10-17 14:30:00,224.63,225.0,224.52,224.65,166830.0,221.9922,222.3579,221.8835,222.012,166830.0
2024-10-17 15:00:00,224.63,224.82,224.3,224.6,199261.0,221.9922,222.18,221.6661,221.9626,199261.0
2024-10-17 15:30:00,224.65,224.76,224.18,224.46,481987.0,222.012,222.1207,221.5475,221.8242,481987.0
2024-10-18 09:30:00,225.0,225.0,223.1,224.17,1108026.0,222.3579,222.3579,220.4802,221.5376,1108026.0
2024-10-18 10:00:00,224.17,225.0,223.97,224.61,343334.0,221.5376,222.3579,221.34,221.9725,343334.0
2024-10-18 10:30:00,224.69,225.05,224.63,224.81,179136.0,222.0515,222.4073,221.9922,222.1701,179136.0
2024-10-18 11:00:00,224.82,225.4,224.73,225.36,242491.0,222.18,222.7532,222.091,222.7137,242491.0
2024-10-18 11:30:00,225.36,225.69,225.09,225.5,158316.0,222.7137,223.0398,222.4468,222.852,158316.0
2024-10-18 12:00:00,225.5,225.68,225.18,225.44,204884.0,222.852,223.0299,222.5358,222.7927,204884.0
2024-10-18 12:30:00,225.45,225.52,225.05,225.09,106024.0,222.8026,222.8718,222.4073,222.4468,106024.0
2024-10-18 13:00:00,225.12,225.34,224.91,225.02,108924.0,222.4765,222.6939,222.2689,222.3776,108924.0
2024-10-18 13:30:00,225.04,225.5,225.04,225.44,100851.0,222.3974,222.852,222.3974,222.7927,100851.0
2024-10-18 14:00:00,225.44,225.63,225.19,225.57,181232.0,222.7927,222.9805,222.5456,222.9212,181232.0
2024-10-18 14:30:00,225.59,225.92,225.35,225.88,134548.0,222.9409,223.2671,222.7038,223.2275,134548.0
2024-10-18 15:00:00,225.86,225.92,225.51,225.6,172601.0,223.2078,223.2671,222.8619,222.9508,172601.0
2024-10-18 15:30:00,225.58,225.66,225.27,225.42,456458.0,222.9311,223.0101,222.6247,222.7729,456458.0
2024-10-21 09:30:00,225.22,225.7,223.7,224.39,493356.0,222.5753,223.0497,221.0731,221.755,493356.0
2024-10-21 10:00:00,224.4,225.04,224.23,224.61,165352.0,221.7649,222.3974,221.5969,221.9725,165352.0
2024-10-21 10:30:00,224.61,225.02,224.22,224.34,199858.0,221.9725,222.3776,221.587,221.7056,199858.0
2024-10-21 11:00:00,224.33,224.34,223.18,223.31,213994.0,221.6957,221.7056,220.5592,220.6877,213994.0
2024-10-21 11:30:00,223.31,223.81,222.9,223.64,197946.0,220.6877,221.1819,220.2825,221.0138,197946.0
2024-10-21 12:00:00,223.65,223.74,223.32,223.53,108814.0,221.0237,221.1127,220.6976,220.9051,108814.0
2024-10-21 12:30:00,223.56,223.97,223.2,223.88,140385.0,220.9348,221.34,220.579,221.251,140385.0
2024-10-21 13:00:00,223.88,224.21,223.8,224.01,85318.0,221.251,221.5772,221.172,221.3795,85318.0
2024-10-21 13:30:00,224.0,224.14,223.68,223.7,133743.0,221.3696,221.508,221.0534,221.0731,133743.0
2024-10-21 14:00:00,223.7,223.82,223.38,223.59,128258.0,221.0731,221.1917,220.7569,220.9644,128258.0
2024-10-21 14:30:00,223.59,223.59,223.29,223.31,89180.0,220.9644,220.9644,220.668,220.6877,89180.0
2024-10-21 15:00:00,223.31,223.67,223.28,223.44,153114.0,220.6877,221.0435,220.6581,220.8162,153114.0
2024-10-21 15:30:00,223.41,223.42,222.95,223.19,579822.0,220.7865,220.7964,220.332,220.5691,579822.0
2024-10-22 09:30:00,223.02,224.48,222.46,222.99,518961.0,220.4011,221.844,219.8477,220.3715,518961.0
2024-10-22 10:00:00,222.96,223.08,222.3,222.51,246126.0,220.3418,220.4604,219.6896,219.8971,246126.0
2024-10-22 10:30:00,222.47,223.95,222.47,223.67,351273.0,219.8576,221.3202,219.8576,221.0435,351273.0
2024-10-22 11:00:00,223.64,224.86,221.1,222.27,1148111.0,221.0138,222.2195,218.5037,219.6599,1148111.0
2024-10-22 11:30:00,222.2,224.87,222.2,224.39,649696.0,219.5908,222.2294,219.5908,221.755,649696.0
2024-10-22 12:00:00,224.43,224.95,224.3,224.91,249205.0,221.7946,222.3085,221.6661,222.2689,249205.0
2024-10-22 12:30:00,224.91,225.28,224.34,224.55,249468.0,222.2689,222.6346,221.7056,221.9132,249468.0
2024-10-22 13:00:00,224.52,224.52,223.57,223.9,245800.0,221.8835,221.8835,220.9447,221.2708,245800.0
2024-10-22 13:30:00,223.9,224.33,223.74,224.19,192482.0,221.2708,221.6957,221.1127,221.5574,192482.0
2024-10-22 14:00:00,224.21,224.69,224.02,224.34,212545.0,221.5772,222.0515,221.3894,221.7056,212545.0
2024-10-22 14:30:00,224.34,224.52,223.83,223.88,127607.0,221.7056,221.8835,221.2016,221.251,127607.0
2024-10-22 15:00:00,223.84,224.09,223.63,223.96,190185.0,221.2115,221.4586,221.004,221.3301,190185.0
2024-10-22 15:30:00,223.97,224.56,223.91,224.15,583843.0,221.34,221.923,221.2807,221.5179,583843.0
2024-10-23 09:30:00,223.66,224.42,223.01,224.21,393209.0,221.0336,221.7847,220.3912,221.5772,393209.0
2024-10-23 10:00:00,224.24,224.8,224.1,224.22,262578.0,221.6068,222.1602,221.4684,221.587,262578.0
2024-10-23 10:30:00,224.22,224.47,223.62,223.87,115494.0,221.587,221.8341,220.9941,221.2411,115494.0
2024-10-23 11:00:00,223.88,223.91,223.32,223.4,124419.0,221.251,221.2807,220.6976,220.7767,124419.0
2024-10-23 11:30:00,223.41,224.01,223.28,223.88,93717.0,220.7865,221.3795,220.6581,221.251,93717.0
2024-10-23 12:00:00,223.92,224.16,223.7,223.89,69980.0,221.2906,221.5277,221.0731,221.2609,69980.0
2024-10-23 12:30:00,223.84,224.13,223.72,223.96,75592.0,221.2115,221.4981,221.0929,221.3301,75592.0
2024-10-23 13:00:00,223.93,224.12,223.41,223.64,92662.0,221.3004,221.4882,220.7865,221.0138,92662.0
2024-10-23 13:30:00,223.58,223.59,223.08,223.08,159638.0,220.9546,220.9644,220.4604,220.4604,159638.0
2024-10-23 14:00:00,223.09,223.25,222.53,223.12,195537.0,220.4703,220.6284,219.9169,220.5,195537.0
2024-10-23 14:30:00,223.12,224.38,223.12,224.31,266684.0,220.5,221.7452,220.5,221.676,266684.0
2024-10-23 15:00:00,224.29,224.29,223.69,223.83,240581.0,221.6562,221.6562,221.0633,221.2016,240581.0
2024-10-23 15:30:00,223.82,224.03,223.08,223.45,606259.0,221.1917,221.3993,220.4604,220.8261,606259.0
2024-10-24 09:30:00,221.83,223.94,221.66,223.09,449224.0,219.2251,221.3103,219.0571,220.4703,449224.0
2024-10-24 10:00:00,223.09,223.63,222.5,223.63,274517.0,220.4703,221.004,219.8872,221.004,274517.0
2024-10-24 10:30:00,223.6,223.86,223.2,223.53,165109.0,220.9743,221.2313,220.579,220.9051,165109.0
2024-10-24 11:00:00,223.51,223.54,222.85,223.12,159309.0,220.8854,220.915,220.2331,220.5,159309.0
2024-10-24 11:30:00,223.08,223.25,222.33,222.38,116320.0,220.4604,220.6284,219.7192,219.7686,116320.0
2024-10-24 12:00:00,222.37,222.41,221.86,222.38,152135.0,219.7588,219.7983,219.2548,219.7686,152135.0
2024-10-24 12:30:00,222.36,222.98,222.35,222.98,96053.0,219.7489,220.3616,219.739,220.3616,96053.0
2024-10-24 13:00:00,222.96,223.73,222.89,223.73,126312.0,220.3418,221.1028,220.2727,221.1028,126312.0
2024-10-24 13:30:00,223.7,224.19,223.42,223.5,132538.0,221.0731,221.5574,220.7964,220.8755,132538.0
2024-10-24 14:00:00,223.5,224.1,223.35,223.9,170601.0,220.8755,221.4684,220.7273,221.2708,170601.0
2024-10-24 14:30:00,223.92,223.92,223.46,223.62,123851.0,221.2906,221.2906,220.836,220.9941,123851.0
2024-10-24 15:00:00,223.62,224.42,223.53,224.33,154452.0,220.9941,221.7847,220.9051,221.6957,154452.0
2024-10-24 15:30:00,224.33,225.06,224.16,224.98,667041.0,221.6957,222.4172,221.5277,222.3381,667041.0
2024-10-25 09:30:00,225.0,225.62,223.82,224.69,393432.0,222.3579,222.9706,221.1917,222.0515,393432.0
2024-10-25 10:00:00,224.6,224.92,224.07,224.65,233941.0,221.9626,222.2788,221.4388,222.012,233941.0
2024-10-25 10:30:00,224.61,224.73,223.52,223.53,161103.0,221.9725,222.091,220.8953,220.9051,161103.0
2024-10-25 11:00:00,223.54,223.83,222.29,222.55,209502.0,220.915,221.2016,219.6797,219.9366,209502.0
2024-10-25 11:30:00,222.55,222.6,222.03,222.58,229952.0,219.9366,219.9861,219.4228,219.9663,229952.0
2024-10-25 12:00:00,222.58,222.96,222.12,222.53,213819.0,219.9663,220.3418,219.5117,219.9169,213819.0
2024-10-25 12:30:00,222.45,222.66,222.29,222.41,134958.0,219.8378,220.0454,219.6797,219.7983,134958.0
2024-10-25 13:00:00,222.4,222.49,221.75,221.96,154610.0,219.7884,219.8774,219.146,219.3536,154610.0
2024-10-25 13:30:00,221.96,221.96,220.87,221.65,217057.0,219.3536,219.3536,218.2764,219.0472,217057.0
2024-10-25 14:00:00,221.71,222.14,221.19,222.03,168496.0,219.1065,219.5315,218.5926,219.4228,168496.0
2024-10-25 14:30:00,222.03,222.25,221.85,222.2,139375.0,219.4228,219.6402,219.2449,219.5908,139375.0
2024-10-25 15:00:00,222.19,222.46,221.93,222.28,148426.0,219.5809,219.8477,219.3239,219.6698,148426.0
2024-10-25 15:30:00,222.28,222.4,221.9,222.32,573452.0,219.6698,219.7884,219.2943,219.7093,573452.0
2024-10-28 09:30:00,223.35,224.48,222.95,223.97,389742.0,220.7273,221.844,220.332,221.34,389742.0
2024-10-28 10:00:00,224.05,224.68,223.73,224.58,222337.0,221.419,222.0416,221.1028,221.9428,222337.0
2024-10-28 10:30:00,224.58,224.75,223.82,224.37,184414.0,221.9428,222.1108,221.1917,221.7353,184414.0
2024-10-28 11:00:00,224.29,224.88,224.06,224.74,180547.0,221.6562,222.2393,221.4289,222.1009,180547.0
2024-10-28 11:30:00,224.78,224.96,224.06,224.23,196982.0,222.1405,222.3183,221.4289,221.5969,196982.0
2024-10-28 12:00:00,224.23,224.64,224.0,224.61,140717.0,221.5969,222.0021,221.3696,221.9725,140717.0
2024-10-28 12:30:00,224.58,224.75,224.17,224.22,135500.0,221.9428,222.1108,221.5376,221.587,135500.0
2024-10-28 13:00:00,224.2,224.48,224.0,224.45,136719.0,221.5673,221.844,221.3696,221.8143,136719.0
2024-10-28 13:30:00,224.46,224.74,224.4,224.49,114368.0,221.8242,222.1009,221.7649,221.8539,114368.0
2024-10-28 14:00:00,224.47,224.96,224.29,224.86,150411.0,221.8341,222.3183,221.6562,222.2195,150411.0
2024-10-28 14:30:00,224.86,225.24,224.72,224.82,193182.0,222.2195,222.5951,222.0812,222.18,193182.0
2024-10-28 15:00:00,224.73,225.2,224.71,225.09,167559.0,222.091,222.5555,222.0713,222.4468,167559.0
2024-10-28 15:30:00,225.12,225.64,225.06,225.57,565109.0,222.4765,222.9904,222.4172,222.9212,565109.0
2024-10-29 09:30:00,225.21,226.75,224.61,225.15,568674.0,222.5654,224.0873,221.9725,222.5061,568674.0
2024-10-29 10:00:00,225.1,225.29,224.16,224.24,329235.0,222.4567,222.6445,221.5277,221.6068,329235.0
2024-10-29 10:30:00,224.24,224.29,223.51,223.54,334267.0,221.6068,221.6562,220.8854,220.915,334267.0
2024-10-29 11:00:00,223.54,223.87,223.29,223.6,240409.0,220.915,221.2411,220.668,220.9743,240409.0
2024-10-29 11:30:00,223.63,224.31,223.59,224.05,158598.0,221.004,221.676,220.9644,221.419,158598.0
2024-10-29 12:00:00,224.05,224.28,223.74,223.83,102009.0,221.419,221.6463,221.1127,221.2016,102009.0
2024-10-29 12:30:00,223.83,223.87,223.5,223.87,135761.0,221.2016,221.2411,220.8755,221.2411,135761.0
2024-10-29 13:00:00,223.89,224.16,223.43,223.47,153229.0,221.2609,221.5277,220.8063,220.8458,153229.0
2024-10-29 13:30:00,223.51,223.64,223.0,223.58,156693.0,220.8854,221.0138,220.3814,220.9546,156693.0
2024-10-29 14:00:00,223.58,223.8,223.2,223.28,124351.0,220.9546,221.172,220.579,220.6581,124351.0
2024-10-29 14:30:00,223.25,223.75,223.23,223.55,137733.0,220.6284,221.1226,220.6087,220.9249,137733.0
2024-10-29 15:00:00,223.54,223.6,223.16,223.36,184134.0,220.915,220.9743,220.5395,220.7371,184134.0
2024-10-29 15:30:00,223.34,223.34,222.81,222.94,728060.0,220.7174,220.7174,220.1936,220.3221,728060.0
2024-10-30 09:30:00,222.54,224.94,221.58,224.77,516296.0,219.9268,222.2986,218.978,222.1306,516296.0
2024-10-30 10:00:00,224.79,225.37,224.55,224.65,364955.0,222.1503,222.7235,221.9132,222.012,364955.0
2024-10-30 10:30:00,224.6,225.37,224.45,225.31,279357.0,221.9626,222.7235,221.8143,222.6642,279357.0
2024-10-30 11:00:00,225.31,226.25,225.31,225.84,326382.0,222.6642,223.5932,222.6642,223.188,326382.0
2024-10-30 11:30:00,225.84,226.31,225.56,225.64,208675.0,223.188,223.6525,222.9113,222.9904,208675.0
2024-10-30 12:00:00,225.58,225.65,225.16,225.54,197700.0,222.9311,223.0002,222.516,222.8915,197700.0
2024-10-30 12:30:00,225.49,225.75,225.1,225.14,180864.0,222.8421,223.0991,222.4567,222.4962,180864.0
2024-10-30 13:00:00,225.13,225.41,224.97,225.07,147929.0,222.4864,222.7631,222.3282,222.4271,147929.0
2024-10-30 13:30:00,225.06,225.44,224.71,225.02,216057.0,222.4172,222.7927,222.0713,222.3776,216057.0
2024-10-30 14:00:00,225.0,225.36,224.9,224.9,142514.0,222.3579,222.7137,222.2591,222.2591,142514.0
2024-10-30 14:30:00,224.89,224.99,224.56,224.79,126280.0,222.2492,222.348,221.923,222.1503,126280.0
2024-10-30 15:00:00,224.77,224.89,224.38,224.57,141866.0,222.1306,222.2492,221.7452,221.9329,141866.0
2024-10-30 15:30:00,224.57,224.9,224.32,224.59,611418.0,221.9329,222.2591,221.6859,221.9527,611418.0
2024-10-31 09:30:00,224.7,225.69,223.51,224.98,600628.0,222.0614,223.0398,220.8854,222.3381,600628.0
2024-10-31 10:00:00,224.98,225.35,223.27,223.28,457852.0,222.3381,222.7038,220.6482,220.6581,457852.0
2024-10-31 10:30:00,223.24,223.71,222.58,222.62,371100.0,220.6185,221.083,219.9663,220.0058,371100.0
2024-10-31 11:00:00,222.62,222.88,222.16,222.28,273748.0,220.0058,220.2628,219.5512,219.6698,273748.0
2024-10-31 11:30:00,222.3,223.07,222.1,222.73,178418.0,219.6896,220.4505,219.4919,220.1145,178418.0
2024-10-31 12:00:00,222.77,223.5,222.48,223.37,167329.0,220.1541,220.8755,219.8675,220.747,167329.0
2024-10-31 12:30:00,223.37,223.72,223.19,223.29,145491.0,220.747,221.0929,220.5691,220.668,145491.0
2024-10-31 13:00:00,223.29,223.57,223.24,223.24,130190.0,220.668,220.9447,220.6185,220.6185,130190.0
2024-10-31 13:30:00,223.27,223.27,222.58,222.72,138740.0,220.6482,220.6482,219.9663,220.1047,138740.0
2024-10-31 14:00:00,222.73,223.09,222.42,223.03,122524.0,220.1145,220.4703,219.8082,220.411,122524.0
2024-10-31 14:30:00,223.02,223.12,222.52,223.04,130696.0,220.4011,220.5,219.907,220.4209,130696.0
2024-10-31 15:00:00,223.04,223.16,222.71,222.92,199845.0,220.4209,220.5395,220.0948,220.3023,199845.0
2024-10-31 15:30:00,222.93,222.97,221.82,221.89,560313.0,220.3122,220.3517,219.2152,219.2844,560313.0
2024-11-01 09:30:00,223.56,224.5,222.78,224.08,534715.0,220.9348,221.8637,220.1639,221.4487,534715.0
2024-11-01 10:00:00,224.12,225.55,223.83,225.55,329930.0,221.4882,222.9014,221.2016,222.9014,329930.0
2024-11-01 10:30:00,225.54,225.55,224.72,225.37,358226.0,222.8915,222.9014,222.0812,222.7235,358226.0
2024-11-01 11:00:00,225.37,226.12,225.31,226.11,358983.0,222.7235,223.4647,222.6642,223.4548,358983.0
2024-11-01 11:30:00,226.1,226.15,224.71,224.83,196151.0,223.445,223.4944,222.0713,222.1899,196151.0
2024-11-01 12:00:00,224.85,225.25,224.6,224.6,126166.0,222.2096,222.6049,221.9626,221.9626,126166.0
2024-11-01 12:30:00,224.63,225.02,224.32,224.42,177688.0,221.9922,222.3776,221.6859,221.7847,177688.0
2024-11-01 13:00:00,224.44,225.18,224.35,225.1,151054.0,221.8045,222.5358,221.7155,222.4567,151054.0
2024-11-01 13:30:00,225.13,225.14,224.15,224.45,160617.0,222.4864,222.4962,221.5179,221.8143,160617.0
2024-11-01 14:00:00,224.42,224.97,224.13,224.83,174891.0,221.7847,222.3282,221.4981,222.1899,174891.0
2024-11-01 14:30:00,224.8,224.93,224.63,224.68,113735.0,222.1602,222.2887,221.9922,222.0416,113735.0
2024-11-01 15:00:00,224.69,224.83,223.98,223.99,161426.0,222.0515,222.1899,221.3499,221.3597,161426.0
2024-11-01 15:30:00,224.01,224.06,222.7,222.94,600091.0,221.3795,221.4289,220.0849,220.3221,600091.0
2024-11-04 09:30:00,222.65,223.76,220.96,221.35,718657.0,220.0355,221.1324,218.3653,218.7507,718657.0
2024-11-04 10:00:00,221.31,221.75,220.83,221.52,320888.0,218.7112,219.146,218.2368,218.9187,320888.0
2024-11-04 10:30:00,221.53,221.94,221.07,221.09,207393.0,218.9286,219.3338,218.474,218.4938,207393.0
2024-11-04 11:00:00,221.1,221.36,220.87,220.99,178829.0,218.5037,218.7606,218.2764,218.395,178829.0
2024-11-04 11:30:00,220.98,221.08,219.62,219.9,335614.0,218.3851,218.4839,217.0411,217.3178,335614.0
2024-11-04 12:00:00,219.92,220.57,219.49,220.53,375504.0,217.3375,217.9799,216.9126,217.9404,375504.0
2024-11-04 12:30:00,220.53,221.46,220.53,221.28,168302.0,217.9404,218.8594,217.9404,218.6816,168302.0
2024-11-04 13:00:00,221.22,221.29,220.68,220.78,141988.0,218.6223,218.6914,218.0886,218.1874,141988.0
2024-11-04 13:30:00,220.76,221.12,220.62,220.93,155985.0,218.1677,218.5234,218.0293,218.3357,155985.0
2024-11-04 14:00:00,220.93,221.15,220.8,220.8,135967.0,218.3357,218.5531,218.2072,218.2072,135967.0
2024-11-04 14:30:00,220.75,220.95,220.42,220.46,172725.0,218.1578,218.3554,217.8317,217.8712,172725.0
2024-11-04 15:00:00,220.45,220.57,220.1,220.14,319319.0,217.8613,217.9799,217.5154,217.5549,319319.0
2024-11-04 15:30:00,220.14,220.17,219.17,219.78,927842.0,217.5549,217.5846,216.5963,217.1992,927842.0
2024-11-05 09:30:00,220.03,221.74,220.0,221.32,493183.0,217.4462,219.1362,217.4166,218.7211,493183.0
2024-11-05 10:00:00,221.38,221.48,220.65,220.99,214650.0,218.7804,218.8792,218.059,218.395,214650.0
2024-11-05 10:30:00,220.97,221.9,220.84,220.93,200738.0,218.3752,219.2943,218.2467,218.3357,200738.0
2024-11-05 11:00:00,220.91,221.14,220.32,220.99,196276.0,218.3159,218.5432,217.7328,218.395,196276.0
2024-11-05 11:30:00,221.04,221.21,220.83,220.87,131930.0,218.4444,218.6124,218.2368,218.2764,131930.0
2024-11-05 12:00:00,220.87,221.48,220.62,221.15,128980.0,218.2764,218.8792,218.0293,218.5531,128980.0
2024-11-05 12:30:00,221.16,221.82,221.01,221.79,157283.0,218.563,219.2152,218.4147,219.1856,157283.0
2024-11-05 13:00:00,221.82,221.96,221.0,221.44,307542.0,219.2152,219.3536,218.4048,218.8397,307542.0
2024-11-05 13:30:00,221.47,221.53,220.49,220.5,147059.0,218.8693,218.9286,217.9008,217.9107,147059.0
2024-11-05 14:00:00,220.52,220.85,220.46,220.57,166149.0,217.9305,218.2566,217.8712,217.9799,166149.0
2024-11-05 14:30:00,220.56,220.95,220.31,220.45,116849.0,217.97,218.3554,217.723,217.8613,116849.0
2024-11-05 15:00:00,220.4,220.65,220.19,220.6,234900.0,217.8119,218.059,217.6044,218.0095,234900.0
2024-11-05 15:30:00,220.58,221.62,220.53,221.57,554664.0,217.9898,219.0176,217.9404,218.9682,554664.0
2024-11-06 09:30:00,235.0,242.89,234.77,240.47,4310214.0,232.2405,240.0378,232.0132,237.6462,4310214.0
2024-11-06 10:00:00,240.57,242.72,238.96,242.65,1770784.0,237.745,239.8698,236.1539,239.8006,1770784.0
2024-11-06 10:30:00,242.68,244.32,242.31,244.3,1238182.0,239.8303,241.451,239.4646,241.4312,1238182.0
2024-11-06 11:00:00,244.34,244.99,243.01,243.13,1106990.0,241.4708,242.1131,240.1564,240.275,1106990.0
2024-11-06 11:30:00,243.17,244.14,242.59,243.84,905748.0,240.3145,241.2731,239.7413,240.9766,905748.0
2024-11-06 12:00:00,243.8,245.2,243.5,245.17,529168.0,240.9371,242.3207,240.6406,242.291,529168.0
2024-11-06 12:30:00,245.17,245.65,244.9,245.2,576176.0,242.291,242.7654,242.0242,242.3207,576176.0
2024-11-06 13:00:00,245.16,246.68,244.87,246.37,607023.0,242.2811,243.7833,241.9945,243.4769,607023.0
2024-11-06 13:30:00,246.37,246.61,245.61,245.64,565263.0,243.4769,243.7141,242.7259,242.7555,565263.0
2024-11-06 14:00:00,245.63,245.88,244.41,244.81,609596.0,242.7456,242.9927,241.54,241.9353,609596.0
2024-11-06 14:30:00,244.81,245.21,244.62,245.17,455163.0,241.9353,242.3306,241.7475,242.291,455163.0
2024-11-06 15:00:00,245.18,246.74,245.12,246.7,714955.0,242.3009,243.8426,242.2416,243.8031,714955.0
2024-11-06 15:30:00,246.74,248.0,246.32,247.07,1730160.0,243.8426,245.0878,243.4275,244.1687,1730160.0
2024-11-07 09:30:00,244.5,244.57,239.08,239.43,2150876.0,241.6289,241.6981,236.2725,236.6184,2150876.0
2024-11-07 10:00:00,239.44,240.31,238.34,239.19,1379649.0,236.6283,237.4881,235.5412,236.3812,1379649.0
2024-11-07 10:30:00,239.19,240.51,238.15,238.22,797873.0,236.3812,237.6857,235.3535,235.4226,797873.0
2024-11-07 11:00:00,238.22,238.33,236.96,237.2,877614.0,235.4226,235.5313,234.1774,234.4146,877614.0
2024-11-07 11:30:00,237.21,237.55,236.42,237.21,629962.0,234.4245,234.7605,233.6438,234.4245,629962.0
2024-11-07 12:00:00,237.2,238.08,237.08,237.53,513845.0,234.4146,235.2843,234.296,234.7407,513845.0
2024-11-07 12:30:00,237.53,237.85,237.11,237.38,321563.0,234.7407,235.057,234.3257,234.5925,321563.0
2024-11-07 13:00:00,237.38,237.38,236.77,236.8,322498.0,234.5925,234.5925,233.9897,234.0193,322498.0
2024-11-07 13:30:00,236.81,237.67,236.48,237.66,412797.0,234.0292,234.8791,233.7031,234.8692,412797.0
2024-11-07 14:00:00,237.66,238.14,236.65,236.8,413107.0,234.8692,235.3436,233.8711,234.0193,413107.0
2024-11-07 14:30:00,236.84,237.05,235.22,236.97,616689.0,234.0588,234.2664,232.4579,234.1873,616689.0
2024-11-07 15:00:00,236.98,237.39,236.16,236.22,449041.0,234.1972,234.6024,233.3868,233.4461,449041.0
2024-11-07 15:30:00,236.25,236.59,235.7,236.31,908620.0,233.4758,233.8118,232.9322,233.5351,908620.0
2024-11-08 09:30:00,239.34,239.34,235.78,237.35,1167727.0,236.5295,236.5295,233.0113,234.5629,1167727.0
2024-11-08 10:00:00,237.45,238.44,237.03,237.88,477043.0,234.6617,235.6401,234.2466,235.0866,477043.0
2024-11-08 10:30:00,237.9,238.58,237.81,238.57,305287.0,235.1064,235.7784,235.0175,235.7685,305287.0
2024-11-08 11:00:00,238.58,238.92,237.67,238.01,352205.0,235.7784,236.1144,234.8791,235.2151,352205.0
2024-11-08 11:30:00,238.07,238.12,236.76,236.89,253415.0,235.2744,235.3238,233.9798,234.1083,253415.0
2024-11-08 12:00:00,236.91,237.08,236.37,236.9,235623.0,234.128,234.296,233.5944,234.1181,235623.0
2024-11-08 12:30:00,236.89,237.66,236.89,237.66,147801.0,234.1083,234.8692,234.1083,234.8692,147801.0
2024-11-08 13:00:00,237.66,237.66,237.1,237.33,126295.0,234.8692,234.8692,234.3158,234.5431,126295.0
2024-11-08 13:30:00,237.34,238.78,237.28,238.64,224586.0,234.553,235.9761,234.4937,235.8377,224586.0
2024-11-08 14:00:00,238.61,238.89,238.39,238.62,158158.0,235.8081,236.0848,235.5906,235.8179,158158.0
2024-11-08 14:30:00,238.58,238.98,238.29,238.36,241680.0,235.7784,236.1737,235.4918,235.561,241680.0
2024-11-08 15:00:00,238.34,238.35,237.66,237.68,228062.0,235.5412,235.5511,234.8692,234.889,228062.0
2024-11-08 15:30:00,237.7,237.82,236.82,237.03,799291.0,234.9087,235.0273,234.0391,234.2466,799291.0
2024-11-11 09:30:00,240.0,241.59,239.68,241.2,841603.0,237.1817,238.7531,236.8655,238.3676,841603.0
2024-11-11 10:00:00,241.22,242.1,241.14,241.42,568982.0,238.3874,239.2571,238.3083,238.5851,568982.0
2024-11-11 10:30:00,241.47,241.68,240.84,241.02,259921.0,238.6345,238.842,238.0119,238.1898,259921.0
2024-11-11 11:00:00,241.01,241.2,240.35,240.46,266835.0,238.1799,238.3676,237.5276,237.6363,266835.0
2024-11-11 11:30:00,240.46,241.22,240.18,241.22,242632.0,237.6363,238.3874,237.3596,238.3874,242632.0
2024-11-11 12:00:00,241.21,241.38,240.65,240.86,237518.0,238.3775,238.5455,237.8241,238.0316,237518.0
2024-11-11 12:30:00,240.87,241.04,240.46,240.62,211958.0,238.0415,238.2095,237.6363,237.7945,211958.0
2024-11-11 13:00:00,240.61,240.64,239.53,239.79,182353.0,237.7846,237.8142,236.7173,236.9742,182353.0
2024-11-11 13:30:00,239.83,240.13,239.59,239.72,130556.0,237.0137,237.3102,236.7766,236.905,130556.0
2024-11-11 14:00:00,239.71,240.09,239.61,239.96,139985.0,236.8951,237.2707,236.7963,237.1422,139985.0
2024-11-11 14:30:00,239.95,240.12,239.73,239.97,148860.0,237.1323,237.3003,236.9149,237.1521,148860.0
2024-11-11 15:00:00,239.96,240.02,239.38,239.45,196533.0,237.1422,237.2015,236.569,236.6382,196533.0
2024-11-11 15:30:00,239.43,239.71,239.0,239.36,636681.0,236.6184,236.8951,236.1935,236.5493,636681.0
2024-11-12 09:30:00,240.55,241.46,239.71,240.45,530307.0,237.7253,238.6246,236.8951,237.6265,530307.0
2024-11-12 10:00:00,240.31,240.82,240.01,240.1,256922.0,237.4881,237.9921,237.1916,237.2806,256922.0
2024-11-12 10:30:00,240.11,240.23,239.62,239.96,258696.0,237.2904,237.409,236.8062,237.1422,258696.0
2024-11-12 11:00:00,239.96,240.04,239.59,239.85,283160.0,237.1422,237.2213,236.7766,237.0335,283160.0
2024-11-12 11:30:00,239.85,240.06,239.55,239.59,287598.0,237.0335,237.241,236.737,236.7766,287598.0
2024-11-12 12:00:00,239.56,239.71,239.09,239.3,157720.0,236.7469,236.8951,236.2824,236.49,157720.0
2024-11-12 12:30:00,239.29,239.34,238.76,238.9,161309.0,236.4801,236.5295,235.9563,236.0947,161309.0
2024-11-12 13:00:00,238.94,239.3,238.8,239.28,173854.0,236.1342,236.49,235.9958,236.4702,173854.0
2024-11-12 13:30:00,239.28,240.4,239.27,240.22,312005.0,236.4702,237.577,236.4603,237.3992,312005.0
2024-11-12 14:00:00,240.2,240.67,240.2,240.23,203114.0,237.3794,237.8439,237.3794,237.409,203114.0
2024-11-12 14:30:00,240.22,240.38,239.56,239.95,249346.0,237.3992,237.5573,236.7469,237.1323,249346.0
2024-11-12 15:00:00,239.94,240.18,239.34,239.63,264533.0,237.1224,237.3596,236.5295,236.8161,264533.0
2024-11-12 15:30:00,239.62,240.01,239.46,239.66,563898.0,236.8062,237.1916,236.6481,236.8457,563898.0
2024-11-13 09:30:00,240.58,242.25,240.31,242.11,668166.0,237.7549,239.4053,237.4881,239.267,668166.0
2024-11-13 10:00:00,242.11,243.1,240.6,243.03,450074.0,239.267,240.2453,237.7747,240.1762,450074.0
2024-11-13 10:30:00,243.03,244.09,242.71,242.9,464877.0,240.1762,241.2237,239.8599,240.0477,464877.0
2024-11-13 11:00:00,242.87,243.55,242.68,243.35,258180.0,240.018,240.69,239.8303,240.4924,258180.0
2024-11-13 11:30:00,243.44,243.94,243.13,243.46,224540.0,240.5813,241.0755,240.275,240.6011,224540.0
2024-11-13 12:00:00,243.42,243.91,243.0,243.16,159103.0,240.5616,241.0458,240.1465,240.3046,159103.0
2024-11-13 12:30:00,243.12,243.26,242.36,242.48,164104.0,240.2651,240.4035,239.514,239.6326,164104.0
2024-11-13 13:00:00,242.49,242.5,241.73,242.13,155235.0,239.6425,239.6524,238.8914,239.2867,155235.0
2024-11-13 13:30:00,242.1,242.41,242.05,242.07,110436.0,239.2571,239.5634,239.2077,239.2274,110436.0
2024-11-13 14:00:00,242.04,242.31,241.61,241.75,141969.0,239.1978,239.4646,238.7728,238.9112,141969.0
2024-11-13 14:30:00,241.75,241.87,241.39,241.47,169017.0,238.9112,239.0298,238.5554,238.6345,169017.0
2024-11-13 15:00:00,241.45,242.41,241.32,242.27,206374.0,238.6147,239.5634,238.4862,239.4251,206374.0
2024-11-13 15:30:00,242.24,242.36,241.09,241.31,831281.0,239.3954,239.514,238.2589,238.4764,831281.0
2024-11-14 09:30:00,242.42,243.45,241.6,243.05,622615.0,239.5733,240.5912,238.7629,240.1959,622615.0
2024-11-14 10:00:00,243.08,244.0,242.6,243.97,312553.0,240.2256,241.1348,239.7512,241.1051,312553.0
2024-11-14 10:30:00,243.93,244.29,243.23,243.46,289616.0,241.0656,241.4214,240.3738,240.6011,289616.0
2024-11-14 11:00:00,243.36,243.71,243.06,243.15,353504.0,240.5023,240.8482,240.2058,240.2947,353504.0
2024-11-14 11:30:00,243.15,243.66,242.43,242.44,246389.0,240.2947,240.7988,239.5832,239.5931,246389.0
2024-11-14 12:00:00,242.48,242.57,241.45,241.61,307281.0,239.6326,239.7216,238.6147,238.7728,307281.0
2024-11-14 12:30:00,241.61,242.26,241.05,241.84,225224.0,238.7728,239.4152,238.2194,239.0001,225224.0
2024-11-14 13:00:00,241.81,242.24,241.72,241.76,220433.0,238.9705,239.3954,238.8815,238.9211,220433.0
2024-11-14 13:30:00,241.73,241.89,241.31,241.56,152195.0,238.8914,239.0495,238.4764,238.7234,152195.0
2024-11-14 14:00:00,241.55,242.54,241.37,242.38,319369.0,238.7135,239.6919,238.5356,239.5338,319369.0
2024-11-14 14:30:00,242.37,243.4,242.3,243.01,257856.0,239.5239,240.5418,239.4547,240.1564,257856.0
2024-11-14 15:00:00,242.98,243.01,241.52,242.89,276667.0,240.1267,240.1564,238.6839,240.0378,276667.0
2024-11-14 15:30:00,242.91,242.95,241.84,241.98,767058.0,240.0576,240.0971,239.0001,239.1385,767058.0
2024-11-15 09:30:00,241.46,245.16,241.46,244.28,1340563.0,238.6246,242.2811,238.6246,241.4115,1340563.0
2024-11-15 10:00:00,244.26,244.88,243.23,244.56,478031.0,241.3917,242.0044,240.3738,241.6882,478031.0
2024-11-15 10:30:00,244.55,245.7,244.37,245.23,739814.0,241.6783,242.8148,241.5004,242.3503,739814.0
2024-11-15 11:00:00,245.23,246.37,245.04,245.87,576546.0,242.3503,243.4769,242.1626,242.9828,576546.0
2024-11-15 11:30:00,245.82,245.82,244.35,244.85,347458.0,242.9334,242.9334,241.4807,241.9748,347458.0
2024-11-15 12:00:00,244.84,244.92,244.18,244.74,237011.0,241.9649,242.044,241.3127,241.8661,237011.0
2024-11-15 12:30:00,244.71,245.71,244.33,245.58,236839.0,241.8364,242.8247,241.4609,242.6962,236839.0
2024-11-15 13:00:00,245.58,245.82,245.05,245.14,248078.0,242.6962,242.9334,242.1724,242.2614,248078.0
2024-11-15 13:30:00,245.12,245.24,244.49,244.73,288462.0,242.2416,242.3602,241.619,241.8562,288462.0
2024-11-15 14:00:00,244.68,245.46,244.4,245.28,253194.0,241.8068,242.5776,241.5301,242.3997,253194.0
2024-11-15 14:30:00,245.28,245.71,245.02,245.38,191730.0,242.3997,242.8247,242.1428,242.4986,191730.0
2024-11-15 15:00:00,245.36,246.42,245.32,245.67,288182.0,242.4788,243.5263,242.4393,242.7852,288182.0
2024-11-15 15:30:00,245.68,246.22,245.27,245.39,817579.0,242.795,243.3287,242.3899,242.5084,817579.0
2024-11-18 09:30:00,247.63,247.93,244.7,244.97,633005.0,244.7221,245.0186,241.8265,242.0934,633005.0
2024-11-18 10:00:00,244.97,245.09,242.68,242.96,490888.0,242.0934,242.212,239.8303,240.107,490888.0
2024-11-18 10:30:00,242.93,244.41,242.89,244.06,314977.0,240.0773,241.54,240.0378,241.1941,314977.0
2024-11-18 11:00:00,244.06,245.23,243.43,244.98,318554.0,241.1941,242.3503,240.5715,242.1033,318554.0
2024-11-18 11:30:00,244.98,245.73,244.96,245.55,263530.0,242.1033,242.8445,242.0835,242.6666,263530.0
2024-11-18 12:00:00,245.57,245.57,244.92,245.27,175960.0,242.6863,242.6863,242.044,242.3899,175960.0
2024-11-18 12:30:00,245.27,245.88,245.22,245.61,173455.0,242.3899,242.9927,242.3404,242.7259,173455.0
2024-11-18 13:00:00,245.61,245.61,245.04,245.04,166907.0,242.7259,242.7259,242.1626,242.1626,166907.0
2024-11-18 13:30:00,245.04,245.35,244.41,244.72,191373.0,242.1626,242.4689,241.54,241.8463,191373.0
2024-11-18 14:00:00,244.73,245.22,244.44,244.79,183314.0,241.8562,242.3404,241.5696,241.9155,183314.0
2024-11-18 14:30:00,244.75,244.99,244.34,244.97,147176.0,241.876,242.1131,241.4708,242.0934,147176.0
2024-11-18 15:00:00,244.98,245.45,244.93,245.2,193522.0,242.1033,242.5677,242.0538,242.3207,193522.0
2024-11-18 15:30:00,245.22,245.24,244.75,245.18,613808.0,242.3404,242.3602,241.876,242.3009,613808.0
2024-11-19 09:30:00,242.25,243.74,241.55,243.25,493960.0,239.4053,240.8778,238.7135,240.3936,493960.0
2024-11-19 10:00:00,243.22,243.51,242.52,243.32,281122.0,240.3639,240.6505,239.6721,240.4628,281122.0
2024-11-19 10:30:00,243.29,244.61,243.26,243.89,288078.0,240.4331,241.7376,240.4035,241.0261,288078.0
2024-11-19 11:00:00,243.86,244.98,243.56,244.68,198662.0,240.9964,242.1033,240.6999,241.8068,198662.0
2024-11-19 11:30:00,244.7,245.11,244.34,244.69,211237.0,241.8265,242.2317,241.4708,241.8167,211237.0
2024-11-19 12:00:00,244.69,244.74,244.03,244.31,131342.0,241.8167,241.8661,241.1644,241.4411,131342.0
2024-11-19 12:30:00,244.29,245.16,244.25,244.95,134017.0,241.4214,242.2811,241.3818,242.0736,134017.0
2024-11-19 13:00:00,244.93,244.97,244.52,244.57,151413.0,242.0538,242.0934,241.6487,241.6981,151413.0
2024-11-19 13:30:00,244.58,244.81,244.15,244.3,204342.0,241.708,241.9353,241.283,241.4312,204342.0
2024-11-19 14:00:00,244.31,244.34,243.7,243.71,167242.0,241.4411,241.4708,240.8383,240.8482,167242.0
2024-11-19 14:30:00,243.7,243.83,243.09,243.29,210143.0,240.8383,240.9668,240.2355,240.4331,210143.0
2024-11-19 15:00:00,243.26,243.58,243.11,243.36,207293.0,240.4035,240.7197,240.2552,240.5023,207293.0
2024-11-19 15:30:00,243.38,243.4,242.59,243.05,745170.0,240.522,240.5418,239.7413,240.1959,745170.0
2024-11-20 09:30:00,244.4,244.61,240.53,240.77,632065.0,241.5301,241.7376,237.7055,237.9427,632065.0
2024-11-20 10:00:00,240.73,240.81,238.64,239.51,443438.0,237.9032,237.9822,235.8377,236.6975,443438.0
2024-11-20 10:30:00,239.55,240.5,239.35,240.3,190625.0,236.737,237.6759,236.5394,237.4782,190625.0
2024-11-20 11:00:00,240.34,240.87,240.04,240.18,198366.0,237.5177,238.0415,237.2213,237.3596,198366.0
2024-11-20 11:30:00,240.2,240.58,239.62,240.28,215774.0,237.3794,237.7549,236.8062,237.4584,215774.0
2024-11-20 12:00:00,240.27,240.27,239.0,239.31,148830.0,237.4486,237.4486,236.1935,236.4998,148830.0
2024-11-20 12:30:00,239.31,240.04,239.02,239.8,194337.0,236.4998,237.2213,236.2132,236.9841,194337.0
2024-11-20 13:00:00,239.8,240.06,239.4,239.82,133384.0,236.9841,237.241,236.5888,237.0039,133384.0
2024-11-20 13:30:00,239.83,239.96,239.03,239.39,161107.0,237.0137,237.1422,236.2231,236.5789,161107.0
2024-11-20 14:00:00,239.35,240.01,238.99,239.77,136205.0,236.5394,237.1916,236.1836,236.9544,136205.0
2024-11-20 14:30:00,239.8,240.42,239.77,240.24,148083.0,236.9841,237.5968,236.9544,237.4189,148083.0
2024-11-20 15:00:00,240.22,240.74,240.08,240.55,156866.0,237.3992,237.913,237.2608,237.7253,156866.0
2024-11-20 15:30:00,240.57,241.32,240.34,240.79,571357.0,237.745,238.4862,237.5177,237.9625,571357.0
2024-11-21 09:30:00,243.23,243.8,242.5,243.14,578026.0,240.3738,240.9371,239.6524,240.2849,578026.0
2024-11-21 10:00:00,243.18,243.85,242.43,242.59,339717.0,240.3244,240.9865,239.5832,239.7413,339717.0
2024-11-21 10:30:00,242.52,244.26,242.1,243.97,270006.0,239.6721,241.3917,239.2571,241.1051,270006.0
2024-11-21 11:00:00,243.96,244.22,243.33,243.57,241460.0,241.0952,241.3522,240.4726,240.7098,241460.0
2024-11-21 11:30:00,243.62,244.0,243.2,243.86,216936.0,240.7592,241.1348,240.3442,240.9964,216936.0
2024-11-21 12:00:00,243.81,243.92,243.17,243.83,358671.0,240.947,241.0557,240.3145,240.9668,358671.0
2024-11-21 12:30:00,243.85,244.37,243.6,244.3,165981.0,240.9865,241.5004,240.7395,241.4312,165981.0
2024-11-21 13:00:00,244.34,245.16,244.31,244.64,284525.0,241.4708,242.2811,241.4411,241.7673,284525.0
2024-11-21 13:30:00,244.64,245.02,244.47,244.62,213135.0,241.7673,242.1428,241.5992,241.7475,213135.0
2024-11-21 14:00:00,244.59,245.22,244.55,245.19,129163.0,241.7178,242.3404,241.6783,242.3108,129163.0
2024-11-21 14:30:00,245.2,245.27,244.85,245.22,166755.0,242.3207,242.3899,241.9748,242.3404,166755.0
2024-11-21 15:00:00,245.2,245.49,244.93,245.27,213037.0,242.3207,242.6073,242.0538,242.3899,213037.0
2024-11-21 15:30:00,245.31,245.37,244.56,244.94,1008535.0,242.4294,242.4887,241.6882,242.0637,1008535.0
2024-11-22 09:30:00,243.61,247.82,243.03,247.38,605530.0,240.7493,244.9099,240.1762,244.4751,605530.0
2024-11-22 10:00:00,247.33,247.6,246.62,247.12,372356.0,244.4257,244.6925,243.724,244.2181,372356.0
2024-11-22 10:30:00,247.08,248.24,247.05,248.17,302574.0,244.1786,245.325,244.149,245.2558,302574.0
2024-11-22 11:00:00,248.2,248.52,247.83,247.93,181573.0,245.2854,245.6017,244.9198,245.0186,181573.0
2024-11-22 11:30:00,247.89,248.24,247.63,248.24,162609.0,244.9791,245.325,244.7221,245.325,162609.0
2024-11-22 12:00:00,248.21,248.49,247.92,248.37,127634.0,245.2953,245.572,245.0087,245.4534,127634.0
2024-11-22 12:30:00,248.33,248.36,247.81,248.31,133777.0,245.4139,245.4436,244.9,245.3942,133777.0
2024-11-22 13:00:00,248.31,248.71,248.25,248.54,110243.0,245.3942,245.7895,245.3349,245.6215,110243.0
2024-11-22 13:30:00,248.5,248.69,248.2,248.37,129907.0,245.5819,245.7697,245.2854,245.4534,129907.0
2024-11-22 14:00:00,248.34,248.7,247.99,248.58,167282.0,245.4238,245.7796,245.0779,245.661,167282.0
2024-11-22 14:30:00,248.56,249.15,248.53,249.06,201001.0,245.6412,246.2243,245.6116,246.1353,201001.0
2024-11-22 15:00:00,249.04,249.04,248.09,248.4,231496.0,246.1156,246.1156,245.1767,245.4831,231496.0
2024-11-22 15:30:00,248.41,249.0,248.36,248.55,732587.0,245.493,246.0761,245.4436,245.6313,732587.0
2024-11-25 09:30:00,249.59,254.31,249.52,250.62,718637.0,246.6591,251.3237,246.5899,247.677,718637.0
2024-11-25 10:00:00,250.59,250.65,249.06,250.22,433840.0,247.6474,247.7067,246.1353,247.2817,433840.0
2024-11-25 10:30:00,250.21,250.49,249.49,249.74,223735.0,247.2718,247.5486,246.5603,246.8074,223735.0
2024-11-25 11:00:00,249.66,250.35,249.46,249.56,195533.0,246.7283,247.4102,246.5306,246.6295,195533.0
2024-11-25 11:30:00,249.59,250.28,249.56,249.95,189163.0,246.6591,247.341,246.6295,247.0149,189163.0
2024-11-25 12:00:00,249.92,250.14,249.6,249.8,163626.0,246.9852,247.2027,246.669,246.8667,163626.0
2024-11-25 12:30:00,249.79,250.24,249.68,250.02,144090.0,246.8568,247.3015,246.7481,247.0841,144090.0
2024-11-25 13:00:00,250.03,250.38,249.94,250.27,120450.0,247.094,247.4398,247.005,247.3311,120450.0
2024-11-25 13:30:00,250.26,250.57,249.95,250.54,111759.0,247.3213,247.6276,247.0149,247.598,111759.0
2024-11-25 14:00:00,250.54,250.79,250.06,250.21,148234.0,247.598,247.845,247.1236,247.2718,148234.0
2024-11-25 14:30:00,250.25,250.25,249.78,249.85,128396.0,247.3114,247.3114,246.8469,246.9161,128396.0
2024-11-25 15:00:00,249.87,250.66,249.8,250.48,196024.0,246.9358,247.7166,246.8667,247.5387,196024.0
2024-11-25 15:30:00,250.49,250.72,249.88,250.26,497370.0,247.5486,247.7759,246.9457,247.3213,497370.0
2024-11-26 09:30:00,250.49,251.0,248.73,249.39,570000.0,247.5486,248.0526,245.8092,246.4615,570000.0
2024-11-26 10:00:00,249.44,249.48,248.34,248.95,354703.0,246.5109,246.5504,245.4238,246.0266,354703.0
2024-11-26 10:30:00,248.91,249.26,248.58,249.0,222291.0,245.9871,246.333,245.661,246.0761,222291.0
2024-11-26 11:00:00,249.01,249.67,248.59,249.65,260658.0,246.0859,246.7382,245.6709,246.7184,260658.0
2024-11-26 11:30:00,249.69,249.92,249.41,249.59,186745.0,246.7579,246.9852,246.4812,246.6591,186745.0
2024-11-26 12:00:00,249.61,249.64,248.91,249.3,148798.0,246.6789,246.7085,245.9871,246.3725,148798.0
2024-11-26 12:30:00,249.35,249.51,249.1,249.43,112594.0,246.4219,246.5801,246.1749,246.501,112594.0
2024-11-26 13:00:00,249.47,249.62,249.25,249.54,105645.0,246.5405,246.6888,246.3231,246.6097,105645.0
2024-11-26 13:30:00,249.54,249.71,249.38,249.57,104972.0,246.6097,246.7777,246.4516,246.6394,104972.0
2024-11-26 14:00:00,249.53,250.02,249.19,250.0,145782.0,246.5998,247.0841,246.2638,247.0643,145782.0
2024-11-26 14:30:00,249.99,250.34,249.88,250.23,142683.0,247.0544,247.4003,246.9457,247.2916,142683.0
2024-11-26 15:00:00,250.21,250.84,250.21,250.5,169971.0,247.2718,247.8944,247.2718,247.5584,169971.0
2024-11-26 15:30:00,250.5,250.9,249.87,249.9,434663.0,247.5584,247.9537,246.9358,246.9655,434663.0
2024-11-27 09:30:00,249.35,251.01,249.3,250.45,544588.0,246.4219,248.0624,246.3725,247.509,544588.0
2024-11-27 10:00:00,250.43,251.19,250.35,250.53,309298.0,247.4893,248.2403,247.4102,247.5881,309298.0
2024-11-27 10:30:00,250.52,250.74,249.98,250.37,167080.0,247.5782,247.7956,247.0445,247.43,167080.0
2024-11-27 11:00:00,250.37,250.72,250.17,250.23,139513.0,247.43,247.7759,247.2323,247.2916,139513.0
2024-11-27 11:30:00,250.19,250.55,249.84,249.9,130886.0,247.2521,247.6079,246.9062,246.9655,130886.0
2024-11-27 12:00:00,249.87,250.0,249.36,249.94,135371.0,246.9358,247.0643,246.4318,247.005,135371.0
2024-11-27 12:30:00,249.95,249.99,249.64,249.79,116754.0,247.0149,247.0544,246.7085,246.8568,116754.0
2024-11-27 13:00:00,249.81,249.81,249.28,249.34,121116.0,246.8765,246.8765,246.3528,246.4121,121116.0
2024-11-27 13:30:00,249.31,249.51,248.8,249.24,173317.0,246.3824,246.5801,245.8784,246.3132,173317.0
2024-11-27 14:00:00,249.26,249.5,248.89,248.98,150386.0,246.333,246.5702,245.9673,246.0563,150386.0
2024-11-27 14:30:00,249.0,249.13,248.77,249.01,158937.0,246.0761,246.2045,245.8488,246.0859,158937.0
2024-11-27 15:00:00,249.0,249.57,248.94,249.54,166686.0,246.0761,246.6394,246.0168,246.6097,166686.0
2024-11-27 15:30:00,249.52,249.8,249.26,249.73,445391.0,246.5899,246.8667,246.333,246.7975,445391.0
2024-11-29 09:30:00,249.86,251.13,249.44,249.56,425288.0,246.926,248.181,246.5109,246.6295,425288.0
2024-11-29 10:00:00,249.55,251.03,249.47,250.73,256580.0,246.6196,248.0822,246.5405,247.7857,256580.0
2024-11-29 10:30:00,250.74,251.22,250.14,251.05,200426.0,247.7956,248.27,247.2027,248.102,200426.0
2024-11-29 11:00:00,251.08,251.17,250.75,250.99,237838.0,248.1316,248.2206,247.8055,248.0427,237838.0
2024-11-29 11:30:00,251.02,251.59,250.82,251.19,238888.0,248.0723,248.6356,247.8747,248.2403,238888.0
2024-11-29 12:00:00,251.19,251.72,251.18,251.48,223509.0,248.2403,248.7641,248.2305,248.5269,223509.0
2024-11-29 12:30:00,251.46,251.77,249.8,250.09,818452.0,248.5072,248.8135,246.8667,247.1533,818452.0
2024-12-02 09:30:00,249.55,250.25,246.84,247.42,685054.0,246.6196,247.3114,243.9414,244.5146,685054.0
2024-12-02 10:00:00,247.5,247.59,245.35,245.85,556528.0,244.5937,244.6826,242.4689,242.963,556528.0
2024-12-02 10:30:00,245.82,246.24,245.13,245.5,477854.0,242.9334,243.3485,242.2515,242.6172,477854.0
2024-12-02 11:00:00,245.53,246.7,245.03,246.36,254417.0,242.6468,243.8031,242.1527,243.4671,254417.0
2024-12-02 11:30:00,246.38,246.76,245.69,245.79,239702.0,243.4868,243.8624,242.8049,242.9037,239702.0
2024-12-02 12:00:00,245.76,246.56,245.67,246.1,161275.0,242.8741,243.6647,242.7852,243.2101,161275.0
2024-12-02 12:30:00,246.12,246.81,246.06,246.69,115429.0,243.2299,243.9118,243.1706,243.7932,115429.0
2024-12-02 13:00:00,246.71,247.12,246.69,247.06,149569.0,243.8129,244.2181,243.7932,244.1588,149569.0
2024-12-02 13:30:00,247.1,247.14,246.6,246.8,150951.0,244.1984,244.2379,243.7042,243.9019,150951.0
2024-12-02 14:00:00,246.8,247.02,246.53,246.9,175123.0,243.9019,244.1193,243.6351,244.0007,175123.0
2024-12-02 14:30:00,246.94,247.33,246.85,247.31,153021.0,244.0402,244.4257,243.9513,244.4059,153021.0
2024-12-02 15:00:00,247.29,247.48,247.12,247.24,233549.0,244.3861,244.5739,244.2181,244.3367,233549.0
2024-12-02 15:30:00,247.22,247.22,246.19,246.29,654631.0,244.317,244.317,243.299,243.3979,654631.0
2024-12-03 09:30:00,248.23,249.04,246.75,248.04,748466.0,245.3151,246.1156,243.8525,245.1273,748466.0
2024-12-03 10:00:00,248.02,248.02,246.88,246.88,293148.0,245.1076,245.1076,243.9809,243.9809,293148.0
2024-12-03 10:30:00,246.88,247.0,245.97,246.16,337682.0,243.9809,244.0995,243.0816,243.2694,337682.0
2024-12-03 11:00:00,246.14,246.4,245.83,246.02,164787.0,243.2496,243.5066,242.9433,243.131,164787.0
2024-12-03 11:30:00,245.99,246.02,245.27,245.66,189227.0,243.1014,243.131,242.3899,242.7753,189227.0
2024-12-03 12:00:00,245.66,246.2,245.54,245.7,176280.0,242.7753,243.3089,242.6567,242.8148,176280.0
2024-12-03 12:30:00,245.7,246.21,245.66,246.07,152633.0,242.8148,243.3188,242.7753,243.1805,152633.0
2024-12-03 13:00:00,246.07,246.18,245.88,246.05,87929.0,243.1805,243.2892,242.9927,243.1607,87929.0
2024-12-03 13:30:00,246.06,246.07,245.45,245.6,111776.0,243.1706,243.1805,242.5677,242.716,111776.0
2024-12-03 14:00:00,245.58,246.06,245.25,246.02,148493.0,242.6962,243.1706,242.3701,243.131,148493.0
2024-12-03 14:30:00,246.01,246.12,245.45,245.7,224079.0,243.1212,243.2299,242.5677,242.8148,224079.0
2024-12-03 15:00:00,245.7,245.78,245.48,245.63,185924.0,242.8148,242.8939,242.5974,242.7456,185924.0
2024-12-03 15:30:00,245.6,245.74,244.63,244.85,632099.0,242.716,242.8543,241.7574,241.9748,632099.0
2024-12-04 09:30:00,244.7,245.35,243.73,244.72,659086.0,241.8265,242.4689,240.8679,241.8463,659086.0
2024-12-04 10:00:00,244.67,244.79,242.68,242.97,481033.0,241.7969,241.9155,239.8303,240.1169,481033.0
2024-12-04 10:30:00,242.98,243.41,242.65,243.4,322420.0,240.1267,240.5517,239.8006,240.5418,322420.0
2024-12-04 11:00:00,243.39,243.4,242.37,242.4,260369.0,240.5319,240.5418,239.5239,239.5536,260369.0
2024-12-04 11:30:00,242.4,242.98,242.26,242.41,241049.0,239.5536,240.1267,239.4152,239.5634,241049.0
2024-12-04 12:00:00,242.43,242.65,242.23,242.39,157958.0,239.5832,239.8006,239.3856,239.5437,157958.0
2024-12-04 12:30:00,242.42,242.99,242.38,242.89,156135.0,239.5733,240.1366,239.5338,240.0378,156135.0
2024-12-04 13:00:00,242.9,243.13,242.72,242.93,157782.0,240.0477,240.275,239.8698,240.0773,157782.0
2024-12-04 13:30:00,242.91,243.11,242.34,242.94,220718.0,240.0576,240.2552,239.4943,240.0872,220718.0
2024-12-04 14:00:00,242.9,243.38,242.74,243.3,211445.0,240.0477,240.522,239.8896,240.443,211445.0
2024-12-04 14:30:00,243.33,243.72,243.3,243.56,213238.0,240.4726,240.8581,240.443,240.6999,213238.0
2024-12-04 15:00:00,243.56,244.35,243.54,244.11,253114.0,240.6999,241.4807,240.6802,241.2435,253114.0
2024-12-04 15:30:00,244.1,244.17,243.24,243.43,624239.0,241.2336,241.3028,240.3837,240.5715,624239.0
2024-12-05 09:30:00,245.39,246.97,244.62,246.97,561717.0,242.5084,244.0699,241.7475,244.0699,561717.0
2024-12-05 10:00:00,246.96,247.18,245.92,246.03,399443.0,244.06,244.2774,243.0322,243.1409,399443.0
2024-12-05 10:30:00,246.03,246.73,245.74,246.16,304211.0,243.1409,243.8327,242.8543,243.2694,304211.0
2024-12-05 11:00:00,246.17,246.73,245.86,246.69,294447.0,243.2793,243.8327,242.9729,243.7932,294447.0
2024-12-05 11:30:00,246.65,246.65,245.86,246.45,160157.0,243.7536,243.7536,242.9729,243.556,160157.0
2024-12-05 12:00:00,246.41,246.51,245.77,245.98,125536.0,243.5165,243.6153,242.884,243.0915,125536.0
2024-12-05 12:30:00,245.99,246.23,245.61,246.22,89655.0,243.1014,243.3386,242.7259,243.3287,89655.0
2024-12-05 13:00:00,246.22,246.4,245.78,246.05,109034.0,243.3287,243.5066,242.8939,243.1607,109034.0
2024-12-05 13:30:00,246.03,246.29,245.86,246.2,105137.0,243.1409,243.3979,242.9729,243.3089,105137.0
2024-12-05 14:00:00,246.2,246.47,246.0,246.13,142201.0,243.3089,243.5758,243.1113,243.2398,142201.0
2024-12-05 14:30:00,246.08,246.43,246.0,246.33,128900.0,243.1903,243.5362,243.1113,243.4374,128900.0
2024-12-05 15:00:00,246.35,246.44,245.99,246.19,154212.0,243.4572,243.5461,243.1014,243.299,154212.0
2024-12-05 15:30:00,246.15,246.57,245.39,245.49,686993.0,243.2595,243.6746,242.5084,242.6073,686993.0
2024-12-06 09:30:00,245.7,247.35,245.15,245.8,375644.0,242.8148,244.4454,242.2713,242.9136,375644.0
2024-12-06 10:00:00,245.8,245.8,244.84,245.2,231422.0,242.9136,242.9136,241.9649,242.3207,231422.0
2024-12-06 10:30:00,245.25,246.43,245.05,246.36,171449.0,242.3701,243.5362,242.1724,243.4671,171449.0
2024-12-06 11:00:00,246.24,246.31,245.49,245.77,178419.0,243.3485,243.4176,242.6073,242.884,178419.0
2024-12-06 11:30:00,245.77,246.44,245.6,246.38,114744.0,242.884,243.5461,242.716,243.4868,114744.0
2024-12-06 12:00:00,246.35,246.53,245.9,246.27,119567.0,243.4572,243.6351,243.0125,243.3781,119567.0
2024-12-06 12:30:00,246.25,246.64,245.97,246.56,147194.0,243.3583,243.7438,243.0816,243.6647,147194.0
2024-12-06 13:00:00,246.56,246.92,246.5,246.5,154340.0,243.6647,244.0205,243.6054,243.6054,154340.0
2024-12-06 13:30:00,246.52,246.68,246.2,246.59,106580.0,243.6252,243.7833,243.3089,243.6944,106580.0
2024-12-06 14:00:00,246.58,246.69,246.3,246.4,127276.0,243.6845,243.7932,243.4078,243.5066,127276.0
2024-12-06 14:30:00,246.38,246.5,246.13,246.31,136245.0,243.4868,243.6054,243.2398,243.4176,136245.0
2024-12-06 15:00:00,246.31,246.93,246.27,246.93,164977.0,243.4176,244.0304,243.3781,244.0304,164977.0
2024-12-06 15:30:00,246.95,247.74,246.83,247.34,513268.0,244.0501,244.8308,243.9315,244.4355,513268.0
2024-12-09 09:30:00,247.13,247.87,246.2,246.96,507052.0,244.228,244.9593,243.3089,244.06,507052.0
2024-12-09 10:00:00,246.99,247.2,245.7,246.19,231704.0,244.0897,244.2972,242.8148,243.299,231704.0
2024-12-09 10:30:00,246.2,246.49,244.85,245.06,295896.0,243.3089,243.5955,241.9748,242.1823,295896.0
2024-12-09 11:00:00,245.05,245.76,244.88,245.72,235437.0,242.1724,242.8741,242.0044,242.8346,235437.0
2024-12-09 11:30:00,245.72,246.88,245.59,246.56,170122.0,242.8346,243.9809,242.7061,243.6647,170122.0
2024-12-09 12:00:00,246.56,246.57,245.87,245.97,115600.0,243.6647,243.6746,242.9828,243.0816,115600.0
2024-12-09 12:30:00,245.95,245.97,245.47,245.49,89748.0,243.0619,243.0816,242.5875,242.6073,89748.0
2024-12-09 13:00:00,245.45,245.73,245.19,245.19,107992.0,242.5677,242.8445,242.3108,242.3108,107992.0
2024-12-09 13:30:00,245.19,245.54,245.02,245.25,183631.0,242.3108,242.6567,242.1428,242.3701,183631.0
2024-12-09 14:00:00,245.22,245.25,244.81,245.22,140972.0,242.3404,242.3701,241.9353,242.3404,140972.0
2024-12-09 14:30:00,245.2,245.59,244.94,245.09,188187.0,242.3207,242.7061,242.0637,242.212,188187.0
2024-12-09 15:00:00,245.11,245.13,244.46,244.66,218012.0,242.2317,242.2515,241.5894,241.787,218012.0
2024-12-09 15:30:00,244.66,244.98,243.76,244.06,793892.0,241.787,242.1033,240.8976,241.1941,793892.0
2024-12-10 09:30:00,243.89,244.8,243.22,244.73,556451.0,241.0261,241.9254,240.3639,241.8562,556451.0
2024-12-10 10:00:00,244.69,244.75,242.38,242.84,338080.0,241.8167,241.876,239.5338,239.9884,338080.0
2024-12-10 10:30:00,242.79,243.45,242.55,242.59,343115.0,239.939,240.5912,239.7018,239.7413,343115.0
2024-12-10 11:00:00,242.64,243.18,242.22,243.0,282340.0,239.7907,240.3244,239.3757,240.1465,282340.0
2024-12-10 11:30:00,243.0,243.31,242.71,243.0,201777.0,240.1465,240.4529,239.8599,240.1465,201777.0
2024-12-10 12:00:00,243.0,243.45,242.74,243.04,143201.0,240.1465,240.5912,239.8896,240.186,143201.0
2024-12-10 12:30:00,243.08,247.96,242.88,244.26,1218293.0,240.2256,245.0483,240.0279,241.3917,1218293.0
2024-12-10 13:00:00,244.26,244.47,243.07,243.6,300391.0,241.3917,241.5992,240.2157,240.7395,300391.0
2024-12-10 13:30:00,243.62,244.01,243.16,243.25,164354.0,240.7592,241.1446,240.3046,240.3936,164354.0
2024-12-10 14:00:00,243.2,243.47,242.67,243.42,193548.0,240.3442,240.611,239.8204,240.5616,193548.0
2024-12-10 14:30:00,243.38,244.21,243.2,243.95,216174.0,240.522,241.3423,240.3442,241.0854,216174.0
2024-12-10 15:00:00,243.97,244.25,243.34,243.54,270620.0,241.1051,241.3818,240.4825,240.6802,270620.0
2024-12-10 15:30:00,243.53,243.87,242.92,243.19,743100.0,240.6703,241.0063,240.0674,240.3343,743100.0
2024-12-11 09:30:00,244.0,244.27,242.18,243.45,613265.0,241.1348,241.4016,239.3361,240.5912,613265.0
2024-12-11 10:00:00,243.45,244.15,243.08,243.38,370892.0,240.5912,241.283,240.2256,240.522,370892.0
2024-12-11 10:30:00,243.38,243.67,242.63,243.37,260022.0,240.522,240.8086,239.7809,240.5122,260022.0
2024-12-11 11:00:00,243.36,244.13,243.22,244.0,253963.0,240.5023,241.2632,240.3639,241.1348,253963.0
2024-12-11 11:30:00,244.02,244.05,243.43,243.64,151551.0,241.1545,241.1842,240.5715,240.779,151551.0
2024-12-11 12:00:00,243.68,243.72,243.07,243.21,176428.0,240.8185,240.8581,240.2157,240.354,176428.0
2024-12-11 12:30:00,243.16,243.64,243.07,243.57,97708.0,240.3046,240.779,240.2157,240.7098,97708.0
2024-12-11 13:00:00,243.61,243.94,243.43,243.71,156545.0,240.7493,241.0755,240.5715,240.8482,156545.0
2024-12-11 13:30:00,243.67,243.72,243.29,243.34,138812.0,240.8086,240.8581,240.4331,240.4825,138812.0
2024-12-11 14:00:00,243.34,243.47,242.92,243.08,162856.0,240.4825,240.611,240.0674,240.2256,162856.0
2024-12-11 14:30:00,243.1,243.8,243.03,243.77,171351.0,240.2453,240.9371,240.1762,240.9075,171351.0
2024-12-11 15:00:00,243.76,243.97,243.12,243.37,189345.0,240.8976,241.1051,240.2651,240.5122,189345.0
2024-12-11 15:30:00,243.36,243.97,243.2,243.59,442135.0,240.5023,241.1051,240.3442,240.7296,442135.0
2024-12-12 09:30:00,243.0,244.1,242.43,243.0,515906.0,240.1465,241.2336,239.5832,240.1465,515906.0
2024-12-12 10:00:00,243.02,243.11,241.69,242.69,261195.0,240.1663,240.2552,238.8519,239.8401,261195.0
2024-12-12 10:30:00,242.64,243.39,242.17,242.49,176236.0,239.7907,240.5319,239.3263,239.6425,176236.0
2024-12-12 11:00:00,242.48,242.75,242.12,242.42,175872.0,239.6326,239.8994,239.2768,239.5733,175872.0
2024-12-12 11:30:00,242.45,242.54,241.83,241.84,142621.0,239.603,239.6919,238.9902,239.0001,142621.0
2024-12-12 12:00:00,241.88,242.37,241.75,241.77,120883.0,239.0397,239.5239,238.9112,238.931,120883.0
2024-12-12 12:30:00,241.76,241.89,241.21,241.57,176516.0,238.9211,239.0495,238.3775,238.7333,176516.0
2024-12-12 13:00:00,241.56,241.98,241.51,241.53,142249.0,238.7234,239.1385,238.674,238.6938,142249.0
2024-12-12 13:30:00,241.55,241.69,241.18,241.54,159389.0,238.7135,238.8519,238.3479,238.7037,159389.0
2024-12-12 14:00:00,241.5,241.71,241.04,241.16,151300.0,238.6641,238.8717,238.2095,238.3281,151300.0
2024-12-12 14:30:00,241.15,241.51,241.04,241.48,142034.0,238.3182,238.674,238.2095,238.6444,142034.0
2024-12-12 15:00:00,241.47,242.28,241.4,242.21,244730.0,238.6345,239.435,238.5653,239.3658,244730.0
2024-12-12 15:30:00,242.2,242.46,241.5,241.55,520166.0,239.3559,239.6128,238.6641,238.7135,520166.0
2024-12-13 09:30:00,242.07,242.72,239.77,240.05,580530.0,239.2274,239.8698,236.9544,237.2311,580530.0
2024-12-13 10:00:00,240.05,240.38,239.14,239.58,329363.0,237.2311,237.5573,236.3318,236.7667,329363.0
2024-12-13 10:30:00,239.67,240.02,239.26,239.74,214700.0,236.8556,237.2015,236.4504,236.9248,214700.0
2024-12-13 11:00:00,239.75,240.21,239.3,240.14,205572.0,236.9347,237.3893,236.49,237.3201,205572.0
2024-12-13 11:30:00,240.1,240.21,239.52,239.88,158938.0,237.2806,237.3893,236.7074,237.0631,158938.0
2024-12-13 12:00:00,239.77,239.77,239.29,239.45,148694.0,236.9544,236.9544,236.4801,236.6382,148694.0
2024-12-13 12:30:00,239.44,240.3,239.32,240.13,158523.0,236.6283,237.4782,236.5097,237.3102,158523.0
2024-12-13 13:00:00,240.13,240.3,239.83,240.09,122542.0,237.3102,237.4782,237.0137,237.2707,122542.0
2024-12-13 13:30:00,240.09,240.31,239.65,239.79,124897.0,237.2707,237.4881,236.8358,236.9742,124897.0
2024-12-13 14:00:00,239.79,240.17,239.57,239.75,144951.0,236.9742,237.3497,236.7568,236.9347,144951.0
2024-12-13 14:30:00,239.77,240.06,239.54,239.64,170806.0,236.9544,237.241,236.7271,236.826,170806.0
2024-12-13 15:00:00,239.64,239.87,239.52,239.61,236768.0,236.826,237.0533,236.7074,236.7963,236768.0
2024-12-13 15:30:00,239.59,240.05,239.34,239.97,611014.0,236.7766,237.2311,236.5295,237.1521,611014.0
2024-12-16 09:30:00,240.61,240.67,239.0,239.62,632613.0,237.7846,237.8439,236.1935,236.8062,632613.0
2024-12-16 10:00:00,239.61,240.03,237.52,237.96,531800.0,236.7963,237.2114,234.7309,235.1657,531800.0
2024-12-16 10:30:00,237.96,239.01,237.85,238.65,369694.0,235.1657,236.2034,235.057,235.8476,369694.0
2024-12-16 11:00:00,238.61,239.15,237.93,239.15,219768.0,235.8081,236.3417,235.136,236.3417,219768.0
2024-12-16 11:30:00,239.14,239.53,238.76,239.19,205120.0,236.3318,236.7173,235.9563,236.3812,205120.0
2024-12-16 12:00:00,239.18,239.86,239.15,239.32,160491.0,236.3714,237.0434,236.3417,236.5097,160491.0
2024-12-16 12:30:00,239.27,239.64,239.23,239.47,135645.0,236.4603,236.826,236.4208,236.658,135645.0
2024-12-16 13:00:00,239.45,239.99,239.08,239.96,145714.0,236.6382,237.1719,236.2725,237.1422,145714.0
2024-12-16 13:30:00,239.94,240.09,239.73,239.83,137239.0,237.1224,237.2707,236.9149,237.0137,137239.0
2024-12-16 14:00:00,239.82,239.99,239.33,239.56,233029.0,237.0039,237.1719,236.5196,236.7469,233029.0
2024-12-16 14:30:00,239.57,239.84,239.33,239.76,218816.0,236.7568,237.0236,236.5196,236.9446,218816.0
2024-12-16 15:00:00,239.76,240.19,239.5,240.12,261422.0,236.9446,237.3695,236.6876,237.3003,261422.0
2024-12-16 15:30:00,240.1,240.23,239.38,239.83,824850.0,237.2806,237.409,236.569,237.0137,824850.0
2024-12-17 09:30:00,238.65,239.02,237.04,237.95,551604.0,235.8476,236.2132,234.2565,235.1558,551604.0
2024-12-17 10:00:00,237.95,238.19,236.83,237.42,305671.0,235.1558,235.393,234.049,234.632,305671.0
2024-12-17 10:30:00,237.42,238.06,237.1,237.57,210568.0,234.632,235.2645,234.3158,234.7803,210568.0
2024-12-17 11:00:00,237.62,238.04,237.25,237.49,172606.0,234.8297,235.2448,234.464,234.7012,172606.0
2024-12-17 11:30:00,237.46,238.03,237.34,238.01,170981.0,234.6716,235.2349,234.553,235.2151,170981.0
2024-12-17 12:00:00,238.02,238.18,237.05,237.14,150661.0,235.225,235.3831,234.2664,234.3553,150661.0
2024-12-17 12:30:00,237.16,237.61,237.01,237.52,156924.0,234.3751,234.8198,234.2268,234.7309,156924.0
2024-12-17 13:00:00,237.46,237.64,236.81,236.84,131814.0,234.6716,234.8494,234.0292,234.0588,131814.0
2024-12-17 13:30:00,236.84,237.35,236.63,237.24,165221.0,234.0588,234.5629,233.8513,234.4541,165221.0
2024-12-17 14:00:00,237.28,237.48,237.1,237.26,125245.0,234.4937,234.6913,234.3158,234.4739,125245.0
2024-12-17 14:30:00,237.28,237.31,236.98,237.2,152747.0,234.4937,234.5233,234.1972,234.4146,152747.0
2024-12-17 15:00:00,237.19,238.0,237.09,237.78,224687.0,234.4047,235.2052,234.3059,234.9878,224687.0
2024-12-17 15:30:00,237.82,238.8,237.77,238.36,540425.0,235.0273,235.9958,234.9779,235.561,540425.0
2024-12-18 09:30:00,239.0,239.07,237.73,238.47,634001.0,236.1935,236.2627,234.9384,235.6697,634001.0
2024-12-18 10:00:00,238.58,238.94,237.9,238.09,244162.0,235.7784,236.1342,235.1064,235.2942,244162.0
2024-12-18 10:30:00,238.13,238.92,237.75,237.81,239621.0,235.3337,236.1144,234.9582,235.0175,239621.0
2024-12-18 11:00:00,237.89,238.1,236.86,237.43,257703.0,235.0965,235.304,234.0786,234.6419,257703.0
2024-12-18 11:30:00,237.4,237.72,237.12,237.48,180473.0,234.6123,234.9285,234.3356,234.6913,180473.0
2024-12-18 12:00:00,237.5,238.29,237.22,238.03,191198.0,234.7111,235.4918,234.4344,235.2349,191198.0
2024-12-18 12:30:00,237.98,238.1,237.68,237.81,146028.0,235.1855,235.304,234.889,235.0175,146028.0
2024-12-18 13:00:00,237.82,237.87,237.25,237.32,176343.0,235.0273,235.0767,234.464,234.5332,176343.0
2024-12-18 13:30:00,237.26,237.68,237.21,237.43,257963.0,234.4739,234.889,234.4245,234.6419,257963.0
2024-12-18 14:00:00,237.43,237.43,234.73,234.98,494959.0,234.6419,234.6419,231.9736,232.2207,494959.0
2024-12-18 14:30:00,234.98,235.87,233.59,234.0,460867.0,232.2207,233.1002,230.847,231.2522,460867.0
2024-12-18 15:00:00,234.01,234.82,233.06,233.1,570265.0,231.2621,232.0626,230.3232,230.3628,570265.0
2024-12-18 15:30:00,233.13,233.23,229.53,230.34,1702022.0,230.3924,230.4912,226.8347,227.6352,1702022.0
2024-12-19 09:30:00,232.27,236.36,232.27,236.04,1048648.0,229.5425,233.5845,229.5425,233.2682,1048648.0
2024-12-19 10:00:00,236.09,236.32,233.5,233.96,541488.0,233.3177,233.5449,230.7581,231.2127,541488.0
2024-12-19 10:30:00,233.89,234.81,232.9,234.4,458249.0,231.1435,232.0527,230.1651,231.6475,458249.0
2024-12-19 11:00:00,234.44,235.19,233.93,234.93,313949.0,231.687,232.4282,231.183,232.1713,313949.0
2024-12-19 11:30:00,234.88,235.05,233.81,233.9,287931.0,232.1219,232.2899,231.0644,231.1534,287931.0
2024-12-19 12:00:00,233.92,234.09,232.9,233.05,208641.0,231.1731,231.3411,230.1651,230.3133,208641.0
2024-12-19 12:30:00,233.1,233.83,232.7,233.73,204184.0,230.3628,231.0842,229.9675,230.9854,204184.0
2024-12-19 13:00:00,233.74,234.07,232.67,234.0,192572.0,230.9952,231.3214,229.9378,231.2522,192572.0
2024-12-19 13:30:00,234.0,234.82,233.8,234.81,202743.0,231.2522,232.0626,231.0545,232.0527,202743.0
2024-12-19 14:00:00,234.73,234.77,233.27,233.44,245012.0,231.9736,232.0132,230.5308,230.6988,245012.0
2024-12-19 14:30:00,233.43,233.59,232.8,232.85,235665.0,230.6889,230.847,230.0663,230.1157,235665.0
2024-12-19 15:00:00,232.83,233.84,232.83,233.58,309611.0,230.0959,231.0941,230.0959,230.8371,309611.0
2024-12-19 15:30:00,233.61,234.18,232.84,233.07,1040488.0,230.8668,231.4301,230.1058,230.3331,1040488.0
2024-12-20 09:30:00,231.92,234.93,231.58,234.3,2203797.0,229.1966,232.1713,228.8606,231.5487,2203797.0
2024-12-20 10:00:00,234.3,236.21,233.64,236.16,415832.0,231.5487,233.4362,230.8964,233.3868,415832.0
2024-12-20 10:30:00,236.12,237.26,235.94,236.61,346650.0,233.3473,234.4739,233.1694,233.8315,346650.0
2024-12-20 11:00:00,236.67,237.91,236.45,237.76,344144.0,233.8908,235.1163,233.6734,234.968,344144.0
2024-12-20 11:30:00,237.76,239.19,237.65,238.46,370168.0,234.968,236.3812,234.8593,235.6598,370168.0
2024-12-20 12:00:00,238.46,239.1,238.04,238.9,243328.0,235.6598,236.2923,235.2448,236.0947,243328.0
2024-12-20 12:30:00,238.93,239.15,238.24,238.91,233580.0,236.1243,236.3417,235.4424,236.1045,233580.0
2024-12-20 13:00:00,238.87,238.89,237.47,237.68,231082.0,236.065,236.0848,234.6814,234.889,231082.0
2024-12-20 13:30:00,237.72,238.61,237.5,237.86,196439.0,234.9285,235.8081,234.7111,235.0669,196439.0
2024-12-20 14:00:00,237.82,238.55,237.61,238.42,225082.0,235.0273,235.7488,234.8198,235.6203,225082.0
2024-12-20 14:30:00,238.38,238.63,237.69,237.99,213934.0,235.5808,235.8278,234.8989,235.1953,213934.0
2024-12-20 15:00:00,237.99,238.72,237.96,238.18,296376.0,235.1953,235.9168,235.1657,235.3831,296376.0
2024-12-20 15:30:00,238.21,239.21,237.21,237.7,1239187.0,235.4128,236.401,234.4245,234.9087,1239187.0
2024-12-23 09:30:00,236.07,237.0,234.91,235.89,465140.0,233.2979,234.217,232.1515,233.12,465140.0
2024-12-23 10:00:00,235.91,235.92,234.88,235.72,320085.0,233.1398,233.1496,232.1219,232.952,320085.0
2024-12-23 10:30:00,235.79,236.07,234.9,235.3,183832.0,233.0212,233.2979,232.1416,232.5369,183832.0
2024-12-23 11:00:00,235.3,236.2,235.02,235.69,294693.0,232.5369,233.4264,232.2602,232.9223,294693.0
2024-12-23 11:30:00,235.69,237.57,235.68,237.54,267083.0,232.9223,234.7803,232.9125,234.7506,267083.0
2024-12-23 12:00:00,237.57,237.68,236.8,237.27,153087.0,234.7803,234.889,234.0193,234.4838,153087.0
2024-12-23 12:30:00,237.3,237.7,237.04,237.5,144591.0,234.5134,234.9087,234.2565,234.7111,144591.0
2024-12-23 13:00:00,237.5,237.81,237.29,237.75,140186.0,234.7111,235.0175,234.5036,234.9582,140186.0
2024-12-23 13:30:00,237.7,238.14,237.36,237.51,154104.0,234.9087,235.3436,234.5727,234.721,154104.0
2024-12-23 14:00:00,237.51,237.57,236.78,236.89,148302.0,234.721,234.7803,233.9995,234.1083,148302.0
2024-12-23 14:30:00,236.95,237.22,236.75,237.17,146616.0,234.1676,234.4344,233.9699,234.385,146616.0
2024-12-23 15:00:00,237.19,237.52,236.87,237.25,190411.0,234.4047,234.7309,234.0885,234.464,190411.0
2024-12-23 15:30:00,237.3,238.62,237.25,238.27,496339.0,234.5134,235.8179,234.464,235.4721,496339.0
2024-12-24 09:30:00,239.43,240.93,239.07,239.76,435598.0,236.6184,238.1008,236.2627,236.9446,435598.0
2024-12-24 10:00:00,239.84,241.05,239.58,240.87,219280.0,237.0236,238.2194,236.7667,238.0415,219280.0
2024-12-24 10:30:00,240.83,241.59,240.55,241.56,261644.0,238.002,238.7531,237.7253,238.7234,261644.0
2024-12-24 11:00:00,241.57,241.69,240.72,241.18,159949.0,238.7333,238.8519,237.8933,238.3479,159949.0
2024-12-24 11:30:00,241.15,241.42,241.01,241.09,212930.0,238.3182,238.5851,238.1799,238.2589,212930.0
2024-12-24 12:00:00,241.09,242.09,241.07,241.9,183810.0,238.2589,239.2472,238.2392,239.0594,183810.0
2024-12-24 12:30:00,241.9,242.5,241.62,242.49,401234.0,239.0594,239.6524,238.7827,239.6425,401234.0
2024-12-26 09:30:00,241.43,242.4,240.79,241.84,278638.0,238.5949,239.5536,237.9625,239.0001,278638.0
2024-12-26 10:00:00,241.83,242.24,241.55,241.64,186847.0,238.9902,239.3954,238.7135,238.8025,186847.0
2024-12-26 10:30:00,241.77,242.09,241.32,241.72,170909.0,238.931,239.2472,238.4862,238.8815,170909.0
2024-12-26 11:00:00,241.67,241.96,241.47,241.87,148772.0,238.8321,239.1187,238.6345,239.0298,148772.0
2024-12-26 11:30:00,241.86,242.5,241.86,242.4,127720.0,239.0199,239.6524,239.0199,239.5536,127720.0
2024-12-26 12:00:00,242.4,242.79,242.39,242.47,105511.0,239.5536,239.939,239.5437,239.6227,105511.0
2024-12-26 12:30:00,242.44,242.86,242.19,242.46,102060.0,239.5931,240.0082,239.346,239.6128,102060.0
2024-12-26 13:00:00,242.46,242.86,242.33,242.71,88513.0,239.6128,240.0082,239.4844,239.8599,88513.0
2024-12-26 13:30:00,242.67,242.77,242.36,242.52,88784.0,239.8204,239.9192,239.514,239.6721,88784.0
2024-12-26 14:00:00,242.49,242.5,242.1,242.19,111320.0,239.6425,239.6524,239.2571,239.346,111320.0
2024-12-26 14:30:00,242.21,242.49,242.12,242.4,116754.0,239.3658,239.6425,239.2768,239.5536,116754.0
2024-12-26 15:00:00,242.37,242.61,242.11,242.49,135894.0,239.5239,239.7611,239.267,239.6425,135894.0
2024-12-26 15:30:00,242.47,243.26,242.29,243.1,375114.0,239.6227,240.4035,239.4448,240.2453,375114.0
2024-12-27 09:30:00,242.72,243.39,241.43,243.0,270450.0,239.8698,240.5319,238.5949,240.1465,270450.0
2024-12-27 10:00:00,242.98,243.14,241.11,241.12,190755.0,240.1267,240.2849,238.2787,238.2886,190755.0
2024-12-27 10:30:00,241.11,241.97,240.93,241.6,168077.0,238.2787,239.1286,238.1008,238.7629,168077.0
2024-12-27 11:00:00,241.56,241.56,240.6,241.37,137544.0,238.7234,238.7234,237.7747,238.5356,137544.0
2024-12-27 11:30:00,241.38,241.59,240.23,240.35,109967.0,238.5455,238.7531,237.409,237.5276,109967.0
2024-12-27 12:00:00,240.36,240.56,240.04,240.44,144647.0,237.5375,237.7352,237.2213,237.6166,144647.0
2024-12-27 12:30:00,240.4,240.79,240.06,240.42,112831.0,237.577,237.9625,237.241,237.5968,112831.0
2024-12-27 13:00:00,240.46,240.85,240.41,240.63,100280.0,237.6363,238.0218,237.5869,237.8043,100280.0
2024-12-27 13:30:00,240.63,241.09,240.52,240.97,107289.0,237.8043,238.2589,237.6956,238.1403,107289.0
2024-12-27 14:00:00,240.97,241.71,240.76,241.45,110204.0,238.1403,238.8717,237.9328,238.6147,110204.0
2024-12-27 14:30:00,241.52,241.98,241.39,241.8,114531.0,238.6839,239.1385,238.5554,238.9606,114531.0
2024-12-27 15:00:00,241.81,241.84,240.94,241.03,201890.0,238.9705,239.0001,238.1107,238.1996,201890.0
2024-12-27 15:30:00,241.03,241.63,240.27,241.31,457087.0,238.1996,238.7926,237.4486,238.4764,457087.0
2024-12-30 09:30:00,238.77,239.6,237.85,238.46,308435.0,235.9662,236.7864,235.057,235.6598,308435.0
2024-12-30 10:00:00,238.37,238.75,237.11,237.99,274879.0,235.5709,235.9464,234.3257,235.1953,274879.0
2024-12-30 10:30:00,237.87,239.21,237.75,239.13,206574.0,235.0767,236.401,234.9582,236.322,206574.0
2024-12-30 11:00:00,239.04,239.76,238.73,239.5,189633.0,236.233,236.9446,235.9266,236.6876,189633.0
2024-12-30 11:30:00,239.52,240.15,239.24,239.81,117002.0,236.7074,237.33,236.4307,236.994,117002.0
2024-12-30 12:00:00,239.85,240.39,239.8,240.09,113096.0,237.0335,237.5672,236.9841,237.2707,113096.0
2024-12-30 12:30:00,240.02,240.4,239.69,240.31,110442.0,237.2015,237.577,236.8754,237.4881,110442.0
2024-12-30 13:00:00,240.31,240.81,240.01,240.38,103823.0,237.4881,237.9822,237.1916,237.5573,103823.0
2024-12-30 13:30:00,240.33,240.84,240.19,240.63,103295.0,237.5079,238.0119,237.3695,237.8043,103295.0
2024-12-30 14:00:00,240.63,240.69,240.03,240.36,116450.0,237.8043,237.8636,237.2114,237.5375,116450.0
2024-12-30 14:30:00,240.28,240.63,240.26,240.49,106726.0,237.4584,237.8043,237.4387,237.666,106726.0
2024-12-30 15:00:00,240.46,240.75,240.05,240.06,129824.0,237.6363,237.9229,237.2311,237.241,129824.0
2024-12-30 15:30:00,240.07,240.57,239.24,239.4,461684.0,237.2509,237.745,236.4307,236.5888,461684.0
2024-12-31 09:30:00,240.05,241.1,239.65,241.01,236520.0,237.2311,238.2688,236.8358,238.1799,236520.0
2024-12-31 10:00:00,241.06,241.44,240.28,240.69,144604.0,238.2293,238.6048,237.4584,237.8636,144604.0
2024-12-31 10:30:00,240.7,240.75,239.9,239.98,125855.0,237.8735,237.9229,237.0829,237.162,125855.0
2024-12-31 11:00:00,240.02,240.11,239.45,239.79,114554.0,237.2015,237.2904,236.6382,236.9742,114554.0
2024-12-31 11:30:00,239.73,240.21,239.58,239.77,101356.0,236.9149,237.3893,236.7667,236.9544,101356.0
2024-12-31 12:00:00,239.72,239.72,239.21,239.36,97576.0,236.905,236.905,236.401,236.5493,97576.0
2024-12-31 12:30:00,239.31,240.22,239.03,240.22,120069.0,236.4998,237.3992,236.2231,237.3992,120069.0
2024-12-31 13:00:00,240.17,240.46,239.39,239.5,147763.0,237.3497,237.6363,236.5789,236.6876,147763.0
2024-12-31 13:30:00,239.5,240.38,239.46,239.81,105701.0,236.6876,237.5573,236.6481,236.994,105701.0
2024-12-31 14:00:00,239.76,240.21,239.42,239.52,118148.0,236.9446,237.3893,236.6085,236.7074,118148.0
2024-12-31 14:30:00,239.44,239.82,239.2,239.81,124777.0,236.6283,237.0039,236.3911,236.994,124777.0
2024-12-31 15:00:00,239.82,240.24,239.44,240.17,172113.0,237.0039,237.4189,236.6283,237.3497,172113.0
2024-12-31 15:30:00,240.14,240.28,239.45,239.95,687347.0,237.3201,237.4584,236.6382,237.1323,687347.0
2025-01-02 09:30:00,240.92,243.28,240.29,243.03,662561.0,238.0909,240.4232,237.4683,240.1762,662561.0
2025-01-02 10:00:00,243.09,243.19,241.38,241.45,394941.0,240.2355,240.3343,238.5455,238.6147,394941.0
2025-01-02 10:30:00,241.38,242.34,240.62,242.11,324244.0,238.5455,239.4943,237.7945,239.267,324244.0
2025-01-02 11:00:00,241.95,242.13,240.55,241.91,226092.0,239.1088,239.2867,237.7253,239.0693,226092.0
2025-01-02 11:30:00,241.89,242.62,241.67,241.99,200229.0,239.0495,239.771,238.8321,239.1484,200229.0
2025-01-02 12:00:00,242.04,242.5,240.82,240.83,174285.0,239.1978,239.6524,237.9921,238.002,174285.0
2025-01-02 12:30:00,240.83,240.91,239.51,240.38,256991.0,238.002,238.0811,236.6975,237.5573,256991.0
2025-01-02 13:00:00,240.4,240.45,239.73,240.16,164921.0,237.577,237.6265,236.9149,237.3399,164921.0
2025-01-02 13:30:00,240.16,240.2,239.45,240.03,238541.0,237.3399,237.3794,236.6382,237.2114,238541.0
2025-01-02 14:00:00,240.03,240.54,239.79,240.46,232434.0,237.2114,237.7154,236.9742,237.6363,232434.0
2025-01-02 14:30:00,240.41,240.88,239.87,240.3,202757.0,237.5869,238.0514,237.0533,237.4782,202757.0
2025-01-02 15:00:00,240.33,241.61,240.26,241.32,281108.0,237.5079,238.7728,237.4387,238.4862,281108.0
2025-01-02 15:30:00,241.39,241.42,239.93,239.99,952850.0,238.5554,238.5851,237.1126,237.1719,952850.0
2025-01-03 09:30:00,243.89,244.88,241.17,241.33,819718.0,241.0261,242.0044,238.338,238.4961,819718.0
2025-01-03 10:00:00,241.35,241.95,240.26,241.02,479552.0,238.5159,239.1088,237.4387,238.1898,479552.0
2025-01-03 10:30:00,240.99,242.03,240.62,241.91,338427.0,238.1601,239.1879,237.7945,239.0693,338427.0
2025-01-03 11:00:00,241.96,242.15,241.07,241.55,333652.0,239.1187,239.3065,238.2392,238.7135,333652.0
2025-01-03 11:30:00,241.55,242.06,241.48,241.52,277788.0,238.7135,239.2175,238.6444,238.6839,277788.0
2025-01-03 12:00:00,241.52,241.76,241.3,241.34,173036.0,238.6839,238.9211,238.4665,238.506,173036.0
2025-01-03 12:30:00,241.38,241.78,241.26,241.64,257572.0,238.5455,238.9408,238.4269,238.8025,257572.0
2025-01-03 13:00:00,241.64,241.74,241.01,241.46,261393.0,238.8025,238.9013,238.1799,238.6246,261393.0
2025-01-03 13:30:00,241.48,241.67,241.26,241.51,192779.0,238.6444,238.8321,238.4269,238.674,192779.0
2025-01-03 14:00:00,241.51,241.96,241.46,241.53,219599.0,238.674,239.1187,238.6246,238.6938,219599.0
2025-01-03 14:30:00,241.53,242.12,241.52,241.61,308153.0,238.6938,239.2768,238.6839,238.7728,308153.0
2025-01-03 15:00:00,241.56,242.65,241.37,242.62,294817.0,238.7234,239.8006,238.5356,239.771,294817.0
2025-01-03 15:30:00,242.64,243.4,242.47,243.28,821334.0,239.7907,240.5418,239.6227,240.4232,821334.0
2025-01-06 09:30:00,243.7,245.01,240.84,243.63,1180180.0,242.0882,243.3896,239.2471,242.0187,1180180.0
2025-01-06 10:00:00,243.63,243.93,242.85,243.5,487190.0,242.0187,242.3167,241.2438,241.8896,487190.0
2025-01-06 10:30:00,243.51,243.68,241.91,242.13,286262.0,241.8995,242.0684,240.3101,240.5286,286262.0
2025-01-06 11:00:00,242.17,244.61,241.76,244.55,591821.0,240.5683,242.9922,240.1611,242.9326,591821.0
2025-01-06 11:30:00,244.55,245.69,244.25,244.61,404953.0,242.9326,244.0651,242.6346,242.9922,404953.0
2025-01-06 12:00:00,244.64,244.64,243.88,244.03,234222.0,243.022,243.022,242.267,242.416,234222.0
2025-01-06 12:30:00,244.0,244.05,243.01,243.14,254485.0,242.3862,242.4359,241.4028,241.5319,254485.0
2025-01-06 13:00:00,243.23,243.32,242.59,243.18,219786.0,241.6213,241.7107,240.9856,241.5717,219786.0
2025-01-06 13:30:00,243.17,243.19,242.16,242.26,218051.0,241.5617,241.5816,240.5584,240.6578,218051.0
2025-01-06 14:00:00,242.29,242.43,241.79,241.93,238187.0,240.6876,240.8266,240.1909,240.3299,238187.0
2025-01-06 14:30:00,241.94,242.14,241.32,241.33,271352.0,240.3399,240.5385,239.724,239.7339,271352.0
2025-01-06 15:00:00,241.29,241.58,240.9,241.51,302326.0,239.6942,239.9822,239.3067,239.9127,302326.0
2025-01-06 15:30:00,241.54,241.79,240.58,240.98,758944.0,239.9425,240.1909,238.9889,239.3862,758944.0
2025-01-07 09:30:00,242.14,243.8,241.07,241.92,684559.0,240.5385,242.1876,239.4756,240.32,684559.0
2025-01-07 10:00:00,241.92,244.14,240.9,243.53,690076.0,240.32,242.5253,239.3067,241.9194,690076.0
2025-01-07 10:30:00,243.52,244.3,242.57,244.26,401280.0,241.9094,242.6843,240.9657,242.6445,401280.0
2025-01-07 11:00:00,244.28,245.12,244.0,244.82,482459.0,242.6644,243.4988,242.3862,243.2008,482459.0
2025-01-07 11:30:00,244.86,245.23,244.18,244.55,321810.0,243.2406,243.6081,242.5651,242.9326,321810.0
2025-01-07 12:00:00,244.51,245.22,244.45,244.64,354625.0,242.8929,243.5982,242.8333,243.022,354625.0
2025-01-07 12:30:00,244.64,245.26,244.31,244.61,260969.0,243.022,243.6379,242.6942,242.9922,260969.0
2025-01-07 13:00:00,244.63,245.21,244.58,244.88,238563.0,243.0121,243.5882,242.9624,243.2604,238563.0
2025-01-07 13:30:00,244.87,245.0,244.39,244.52,200400.0,243.2505,243.3796,242.7737,242.9028,200400.0
2025-01-07 14:00:00,244.49,244.68,243.75,243.97,221329.0,242.873,243.0617,242.1379,242.3564,221329.0
2025-01-07 14:30:00,243.98,244.16,243.45,243.96,314527.0,242.3664,242.5452,241.8399,242.3465,314527.0
2025-01-07 15:00:00,244.01,244.01,242.45,242.54,301486.0,242.3962,242.3962,240.8465,240.9359,301486.0
2025-01-07 15:30:00,242.57,243.3,242.37,243.23,569070.0,240.9657,241.6909,240.767,241.6213,569070.0
2025-01-08 09:30:00,242.75,244.25,240.9,240.99,758154.0,241.1445,242.6346,239.3067,239.3962,758154.0
2025-01-08 10:00:00,240.96,242.35,240.5,240.67,531052.0,239.3663,240.7472,238.9094,239.0783,531052.0
2025-01-08 10:30:00,240.77,242.35,240.61,242.13,302332.0,239.1776,240.7472,239.0187,240.5286,302332.0
2025-01-08 11:00:00,242.13,242.24,241.53,242.23,300241.0,240.5286,240.6379,239.9326,240.6279,300241.0
2025-01-08 11:30:00,242.29,243.0,242.05,242.75,304782.0,240.6876,241.3929,240.4491,241.1445,304782.0
2025-01-08 12:00:00,242.75,242.88,241.82,241.96,184768.0,241.1445,241.2737,240.2207,240.3597,184768.0
2025-01-08 12:30:00,241.96,242.43,241.83,242.26,170452.0,240.3597,240.8266,240.2306,240.6578,170452.0
2025-01-08 13:00:00,242.24,242.82,242.23,242.59,210504.0,240.6379,241.214,240.6279,240.9856,210504.0
2025-01-08 13:30:00,242.59,242.88,242.14,242.46,236136.0,240.9856,241.2737,240.5385,240.8564,236136.0
2025-01-08 14:00:00,242.46,243.28,242.22,242.9,276894.0,240.8564,241.671,240.618,241.2935,276894.0
2025-01-08 14:30:00,242.81,242.84,242.25,242.46,197298.0,241.2041,241.2339,240.6478,240.8564,197298.0
2025-01-08 15:00:00,242.46,243.17,242.26,243.01,239164.0,240.8564,241.5617,240.6578,241.4028,239164.0
2025-01-08 15:30:00,243.01,243.42,242.78,243.04,743204.0,241.4028,241.8101,241.1743,241.4326,743204.0
2025-01-10 09:30:00,243.09,243.81,240.84,241.15,1331334.0,241.4823,242.1975,239.2471,239.5551,1331334.0
2025-01-10 10:00:00,241.02,241.41,239.4,241.04,724846.0,239.426,239.8134,237.8167,239.4458,724846.0
2025-01-10 10:30:00,241.0,241.39,239.71,239.74,504913.0,239.4061,239.7935,238.1246,238.1544,504913.0
2025-01-10 11:00:00,239.75,240.0,239.25,239.61,368675.0,238.1644,238.4127,237.6677,238.0253,368675.0
2025-01-10 11:30:00,239.6,239.92,239.16,239.26,237993.0,238.0153,238.3332,237.5783,237.6776,237993.0
2025-01-10 12:00:00,239.24,239.74,238.74,239.64,241172.0,237.6577,238.1544,237.161,238.0551,241172.0
2025-01-10 12:30:00,239.63,240.67,239.43,240.5,203349.0,238.0451,239.0783,237.8465,238.9094,203349.0
2025-01-10 13:00:00,240.49,241.22,240.18,240.95,216215.0,238.8995,239.6246,238.5915,239.3564,216215.0
2025-01-10 13:30:00,240.88,241.35,240.46,241.28,189384.0,239.2869,239.7538,238.8697,239.6842,189384.0
2025-01-10 14:00:00,241.33,241.34,240.08,240.19,298763.0,239.7339,239.7438,238.4922,238.6014,298763.0
2025-01-10 14:30:00,240.18,240.44,239.78,240.37,261978.0,238.5915,238.8498,238.1942,238.7803,261978.0
2025-01-10 15:00:00,240.34,240.39,239.25,239.59,303957.0,238.7504,238.8001,237.6677,238.0054,303957.0
2025-01-10 15:30:00,239.58,240.37,239.46,239.92,783005.0,237.9955,238.7803,237.8763,238.3332,783005.0
2025-01-13 09:30:00,239.67,244.22,239.0,244.14,1299383.0,238.0849,242.6048,237.4193,242.5253,1299383.0
2025-01-13 10:00:00,244.1,244.17,241.39,242.51,595185.0,242.4856,242.5551,239.7935,240.9061,595185.0
2025-01-13 10:30:00,242.55,243.16,241.99,242.76,399966.0,240.9458,241.5518,240.3895,241.1544,399966.0
2025-01-13 11:00:00,242.79,243.35,242.61,242.67,291325.0,241.1842,241.7405,241.0054,241.065,291325.0
2025-01-13 11:30:00,242.66,243.05,241.78,241.88,225958.0,241.0551,241.4425,240.1809,240.2803,225958.0
2025-01-13 12:00:00,241.84,242.56,241.68,242.15,210027.0,240.2405,240.9558,240.0816,240.5485,210027.0
2025-01-13 12:30:00,242.15,242.27,241.56,242.22,205774.0,240.5485,240.6677,239.9624,240.618,205774.0
2025-01-13 13:00:00,242.24,242.81,241.98,242.75,249031.0,240.6379,241.2041,240.3796,241.1445,249031.0
2025-01-13 13:30:00,242.78,243.16,242.56,243.05,245129.0,241.1743,241.5518,240.9558,241.4425,245129.0
2025-01-13 14:00:00,243.01,243.24,242.49,243.24,317570.0,241.4028,241.6313,240.8862,241.6313,317570.0
2025-01-13 14:30:00,243.19,243.35,242.88,243.07,360633.0,241.5816,241.7405,241.2737,241.4624,360633.0
2025-01-13 15:00:00,243.07,243.97,242.91,243.69,344939.0,241.4624,242.3564,241.3035,242.0783,344939.0
2025-01-13 15:30:00,243.68,244.54,243.58,244.16,892616.0,242.0684,242.9227,241.969,242.5452,892616.0
2025-01-14 09:30:00,242.66,245.67,242.19,244.97,1810801.0,241.0551,244.0452,240.5882,243.3498,1810801.0
2025-01-14 10:00:00,244.99,245.86,244.72,245.32,607717.0,243.3697,244.2339,243.1015,243.6975,607717.0
2025-01-14 10:30:00,245.41,246.22,245.25,245.26,463239.0,243.7869,244.5916,243.628,243.6379,463239.0
2025-01-14 11:00:00,245.3,245.37,244.54,244.72,379286.0,243.6776,243.7472,242.9227,243.1015,379286.0
2025-01-14 11:30:00,244.65,244.84,243.35,243.43,376370.0,243.0319,243.2207,241.7405,241.82,376370.0
2025-01-14 12:00:00,243.38,244.71,243.35,244.62,265568.0,241.7703,243.0915,241.7405,243.0021,265568.0
2025-01-14 12:30:00,244.62,244.88,243.86,244.81,376158.0,243.0021,243.2604,242.2472,243.1909,376158.0
2025-01-14 13:00:00,244.82,245.37,244.73,245.06,371646.0,243.2008,243.7472,243.1114,243.4392,371646.0
2025-01-14 13:30:00,245.02,246.44,244.99,246.21,354055.0,243.3995,244.8101,243.3697,244.5816,354055.0
2025-01-14 14:00:00,246.21,246.3,245.7,245.92,326287.0,244.5816,244.671,244.075,244.2935,326287.0
2025-01-14 14:30:00,245.94,246.18,245.36,245.5,386089.0,244.3134,244.5518,243.7372,243.8763,386089.0
2025-01-14 15:00:00,245.53,246.46,245.25,246.05,638989.0,243.9061,244.83,243.628,244.4227,638989.0
2025-01-14 15:30:00,246.01,247.72,245.35,247.22,1368765.0,244.3829,246.0816,243.7273,245.5849,1368765.0
2025-01-15 09:30:00,250.4,252.08,243.68,250.08,2978930.0,248.7439,250.4128,242.0684,248.426,2978930.0
2025-01-15 10:00:00,250.06,251.81,249.14,249.52,889362.0,248.4062,250.1446,247.4922,247.8697,889362.0
2025-01-15 10:30:00,249.57,251.83,248.55,250.56,888728.0,247.9194,250.1645,246.9062,248.9029,888728.0
2025-01-15 11:00:00,250.51,251.52,249.63,251.3,540117.0,248.8532,249.8565,247.979,249.638,540117.0
2025-01-15 11:30:00,251.23,252.43,250.26,252.12,566528.0,249.5684,250.7605,248.6048,250.4525,566528.0
2025-01-15 12:00:00,252.12,252.88,251.52,252.41,453180.0,250.4525,251.2075,249.8565,250.7406,453180.0
2025-01-15 12:30:00,252.44,252.76,251.5,251.77,384462.0,250.7704,251.0883,249.8366,250.1049,384462.0
2025-01-15 13:00:00,251.81,252.21,251.35,251.71,328389.0,250.1446,250.5419,249.6876,250.0453,328389.0
2025-01-15 13:30:00,251.67,252.62,251.4,252.35,314854.0,250.0055,250.9492,249.7373,250.681,314854.0
2025-01-15 14:00:00,252.39,252.54,251.69,252.31,381529.0,250.7208,250.8698,250.0254,250.6413,381529.0
2025-01-15 14:30:00,252.36,252.8,252.02,252.57,425025.0,250.691,251.128,250.3532,250.8996,425025.0
2025-01-15 15:00:00,252.6,253.39,252.59,252.96,491846.0,250.9294,251.7141,250.9194,251.287,491846.0
2025-01-15 15:30:00,252.95,253.67,252.09,252.27,1243568.0,251.2771,251.9923,250.4227,250.6015,1243568.0
2025-01-16 09:30:00,254.0,256.83,252.6,256.01,2253149.0,252.3201,255.1314,250.9294,254.3168,2253149.0
2025-01-16 10:00:00,256.01,257.04,255.5,255.56,1290277.0,254.3168,255.34,253.8102,253.8698,1290277.0
2025-01-16 10:30:00,255.56,255.88,253.03,253.66,1204352.0,253.8698,254.1877,251.3565,251.9824,1204352.0
2025-01-16 11:00:00,253.69,254.27,252.92,253.76,562255.0,252.0122,252.5883,251.2472,252.0817,562255.0
2025-01-16 11:30:00,253.75,253.92,253.1,253.54,619037.0,252.0718,252.2406,251.4261,251.8631,619037.0
2025-01-16 12:00:00,253.48,253.55,252.34,253.35,486579.0,251.8035,251.8731,250.6711,251.6744,486579.0
2025-01-16 12:30:00,253.35,253.38,252.41,252.83,346180.0,251.6744,251.7042,250.7406,251.1578,346180.0
2025-01-16 13:00:00,252.84,252.88,252.33,252.63,324237.0,251.1678,251.2075,250.6612,250.9592,324237.0
2025-01-16 13:30:00,252.59,252.96,252.36,252.71,392818.0,250.9194,251.287,250.691,251.0386,392818.0
2025-01-16 14:00:00,252.67,253.41,252.52,253.31,351620.0,250.9989,251.734,250.8499,251.6347,351620.0
2025-01-16 14:30:00,253.31,253.34,252.69,252.89,357225.0,251.6347,251.6645,251.0188,251.2174,357225.0
2025-01-16 15:00:00,252.86,253.62,252.82,253.25,535648.0,251.1876,251.9426,251.1479,251.5751,535648.0
2025-01-16 15:30:00,253.27,254.92,253.27,254.3,1227804.0,251.5949,253.234,251.5949,252.6181,1227804.0
2025-01-17 09:30:00,254.14,255.34,252.65,254.19,2597100.0,252.4592,253.6512,250.979,252.5088,2597100.0
2025-01-17 10:00:00,254.15,254.63,252.8,253.34,642127.0,252.4691,252.9459,251.128,251.6645,642127.0
2025-01-17 10:30:00,253.34,253.53,252.56,252.73,592525.0,251.6645,251.8532,250.8896,251.0585,592525.0
2025-01-17 11:00:00,252.57,253.84,252.14,253.38,585812.0,250.8996,252.1612,250.4724,251.7042,585812.0
2025-01-17 11:30:00,253.45,254.57,253.42,254.3,392203.0,251.7737,252.8863,251.7439,252.6181,392203.0
2025-01-17 12:00:00,254.32,255.96,254.12,255.79,534427.0,252.638,254.2671,252.4393,254.0983,534427.0
2025-01-17 12:30:00,255.78,256.57,255.5,256.39,473788.0,254.0883,254.8731,253.8102,254.6943,473788.0
2025-01-17 13:00:00,256.42,256.7,255.9,256.22,466037.0,254.7241,255.0022,254.2075,254.5254,466037.0
2025-01-17 13:30:00,256.23,257.25,256.11,257.01,591374.0,254.5354,255.5486,254.4162,255.3102,591374.0
2025-01-17 14:00:00,257.01,258.38,256.77,258.24,638076.0,255.3102,256.6711,255.0718,256.5321,638076.0
2025-01-17 14:30:00,258.24,259.82,258.1,259.56,952357.0,256.5321,258.1016,256.393,257.8433,952357.0
2025-01-17 15:00:00,259.56,260.59,258.35,260.54,1023135.0,257.8433,258.8665,256.6413,258.8169,1023135.0
2025-01-17 15:30:00,260.5,260.62,259.11,259.41,1502386.0,258.7771,258.8963,257.3963,257.6943,1502386.0
2025-01-21 09:30:00,260.07,261.87,259.5,261.68,1044660.0,258.35,260.1381,257.7837,259.9493,1044660.0
2025-01-21 10:00:00,261.66,262.15,260.48,260.5,794417.0,259.9294,260.4162,258.7572,258.7771,794417.0
2025-01-21 10:30:00,260.52,261.65,260.4,261.04,355709.0,258.797,259.9195,258.6778,259.3135,355709.0
2025-01-21 11:00:00,260.96,262.02,260.89,261.99,347844.0,259.2341,260.2871,259.1645,260.2573,347844.0
2025-01-21 11:30:00,261.93,262.19,261.45,261.59,280490.0,260.1977,260.4559,259.7208,259.8599,280490.0
2025-01-21 12:00:00,261.55,261.62,261.15,261.45,302385.0,259.8202,259.8897,259.4228,259.7208,302385.0
2025-01-21 12:30:00,261.46,261.88,261.33,261.86,318817.0,259.7308,260.148,259.6016,260.1281,318817.0
2025-01-21 13:00:00,261.86,262.98,261.71,262.86,445702.0,260.1281,261.2407,259.9791,261.1215,445702.0
2025-01-21 13:30:00,262.86,263.39,262.8,263.38,297967.0,261.1215,261.648,261.0619,261.6381,297967.0
2025-01-21 14:00:00,263.38,264.25,263.08,263.77,549897.0,261.6381,262.5023,261.3401,262.0255,549897.0
2025-01-21 14:30:00,263.72,263.83,262.85,262.9,286001.0,261.9758,262.0851,261.1116,261.1612,286001.0
2025-01-21 15:00:00,262.91,263.39,262.57,262.93,1498043.0,261.1712,261.648,260.8334,261.191,1498043.0
2025-01-21 15:30:00,262.93,263.73,262.87,263.16,671900.0,261.191,261.9858,261.1314,261.4195,671900.0
2025-01-22 09:30:00,262.9,262.9,260.25,261.25,772270.0,261.1612,261.1612,258.5288,259.5222,772270.0
2025-01-22 10:00:00,261.29,262.54,261.18,262.3,373961.0,259.5619,260.8036,259.4526,260.5652,373961.0
2025-01-22 10:30:00,262.29,262.29,261.4,262.03,282005.0,260.5553,260.5553,259.6712,260.297,282005.0
2025-01-22 11:00:00,262.13,262.16,261.24,261.55,398768.0,260.3963,260.4261,259.5122,259.8202,398768.0
2025-01-22 11:30:00,261.63,261.92,261.29,261.3,262514.0,259.8996,260.1877,259.5619,259.5718,262514.0
2025-01-22 12:00:00,261.32,261.89,260.87,261.89,293052.0,259.5917,260.1579,259.1447,260.1579,293052.0
2025-01-22 12:30:00,261.82,262.39,261.75,262.04,219474.0,260.0884,260.6546,260.0188,260.3069,219474.0
2025-01-22 13:00:00,262.08,263.25,262.05,263.2,232508.0,260.3467,261.5089,260.3169,261.4593,232508.0
2025-01-22 13:30:00,263.23,263.29,262.8,262.8,262513.0,261.4891,261.5487,261.0619,261.0619,262513.0
2025-01-22 14:00:00,262.86,263.14,262.25,262.56,352552.0,261.1215,261.3997,260.5155,260.8235,352552.0
2025-01-22 14:30:00,262.58,263.37,262.57,263.13,218272.0,260.8434,261.6281,260.8334,261.3897,218272.0
2025-01-22 15:00:00,263.11,263.38,262.97,263.29,262060.0,261.3699,261.6381,261.2308,261.5487,262060.0
2025-01-22 15:30:00,263.3,263.32,262.63,262.81,808618.0,261.5586,261.5785,260.893,261.0718,808618.0
2025-01-23 09:30:00,264.69,266.86,264.04,266.29,785635.0,262.9394,265.0951,262.2937,264.5288,785635.0
2025-01-23 10:00:00,266.3,266.57,264.7,264.94,446890.0,264.5388,264.807,262.9493,263.1878,446890.0
2025-01-23 10:30:00,265.0,265.33,264.15,265.08,378175.0,263.2474,263.5752,262.403,263.3268,378175.0
2025-01-23 11:00:00,265.09,265.16,264.4,264.62,252978.0,263.3368,263.4063,262.6513,262.8699,252978.0
2025-01-23 11:30:00,264.6,265.09,264.3,264.5,246314.0,262.85,263.3368,262.552,262.7507,246314.0
2025-01-23 12:00:00,264.46,264.68,263.81,264.62,314401.0,262.7109,262.9295,262.0652,262.8699,314401.0
2025-01-23 12:30:00,264.61,265.42,264.42,265.4,237214.0,262.8599,263.6646,262.6712,263.6447,237214.0
2025-01-23 13:00:00,265.43,265.52,265.2,265.31,197082.0,263.6745,263.7639,263.446,263.5553,197082.0
2025-01-23 13:30:00,265.3,265.34,264.74,264.85,180229.0,263.5454,263.5851,262.9891,263.0983,180229.0
2025-01-23 14:00:00,264.87,265.3,264.77,265.2,206753.0,263.1182,263.5454,263.0189,263.446,206753.0
2025-01-23 14:30:00,265.13,265.35,265.02,265.25,253764.0,263.3765,263.595,263.2672,263.4957,253764.0
2025-01-23 15:00:00,265.25,265.48,265.03,265.41,357006.0,263.4957,263.7242,263.2772,263.6546,357006.0
2025-01-23 15:30:00,265.41,266.02,264.3,265.9,1032802.0,263.6546,264.2606,262.552,264.1414,1032802.0
2025-01-24 09:30:00,263.69,267.1,263.01,266.03,596934.0,261.946,265.3335,261.2705,264.2705,596934.0
2025-01-24 10:00:00,266.06,266.16,264.76,265.31,426673.0,264.3003,264.3997,263.0089,263.5553,426673.0
2025-01-24 10:30:00,265.28,265.52,264.44,264.64,345845.0,263.5255,263.7639,262.6911,262.8897,345845.0
2025-01-24 11:00:00,264.6,265.09,264.53,264.81,362891.0,262.85,263.3368,262.7805,263.0586,362891.0
2025-01-24 11:30:00,264.81,264.93,264.47,264.86,282570.0,263.0586,263.1778,262.7209,263.1083,282570.0
2025-01-24 12:00:00,264.86,265.45,264.32,264.9,240972.0,263.1083,263.6944,262.5719,263.148,240972.0
2025-01-24 12:30:00,264.88,265.04,264.73,264.94,222249.0,263.1281,263.2871,262.9791,263.1878,222249.0
2025-01-24 13:00:00,264.94,265.07,264.65,264.74,212765.0,263.1878,263.3169,262.8997,262.9891,212765.0
2025-01-24 13:30:00,264.76,265.09,264.58,264.75,224082.0,263.0089,263.3368,262.8301,262.999,224082.0
2025-01-24 14:00:00,264.76,264.83,264.12,264.35,241841.0,263.0089,263.0785,262.3732,262.6017,241841.0
2025-01-24 14:30:00,264.38,264.41,263.63,263.86,182823.0,262.6315,262.6613,261.8864,262.1149,182823.0
2025-01-24 15:00:00,263.87,264.29,263.82,264.22,260834.0,262.1248,262.5421,262.0752,262.4725,260834.0
2025-01-24 15:30:00,264.25,264.88,264.21,264.8,732631.0,262.5023,263.1281,262.4626,263.0487,732631.0
2025-01-27 09:30:00,264.17,264.98,262.26,264.69,660962.0,262.4228,263.2275,260.5255,262.9394,660962.0
2025-01-27 10:00:00,264.66,264.98,263.72,263.72,458897.0,262.9096,263.2275,261.9758,261.9758,458897.0
2025-01-27 10:30:00,263.66,264.2,262.9,264.02,318470.0,261.9162,262.4526,261.1612,262.2738,318470.0
2025-01-27 11:00:00,263.97,264.22,263.5,263.56,184221.0,262.2242,262.4725,261.7573,261.8169,184221.0
2025-01-27 11:30:00,263.5,264.33,263.48,264.0,257790.0,261.7573,262.5818,261.7374,262.254,257790.0
2025-01-27 12:00:00,263.97,264.5,263.67,264.28,148418.0,262.2242,262.7507,261.9262,262.5321,148418.0
2025-01-27 12:30:00,264.27,264.74,263.51,263.64,258959.0,262.5222,262.9891,261.7672,261.8963,258959.0
2025-01-27 13:00:00,263.68,264.23,263.6,263.85,211173.0,261.9361,262.4824,261.8566,262.105,211173.0
2025-01-27 13:30:00,263.91,264.42,263.48,264.4,176375.0,262.1646,262.6712,261.7374,262.6513,176375.0
2025-01-27 14:00:00,264.41,264.95,264.07,264.91,195894.0,262.6613,263.1977,262.3235,263.1579,195894.0
2025-01-27 14:30:00,264.89,265.29,264.35,264.43,222616.0,263.1381,263.5354,262.6017,262.6811,222616.0
2025-01-27 15:00:00,264.43,264.94,264.05,264.78,266743.0,262.6811,263.1878,262.3036,263.0288,266743.0
2025-01-27 15:30:00,264.81,265.97,264.71,265.95,727293.0,263.0586,264.2109,262.9593,264.1911,727293.0
2025-01-28 09:30:00,265.85,267.33,264.83,265.6,693782.0,264.0917,265.5619,263.0785,263.8434,693782.0
2025-01-28 10:00:00,265.67,266.1,265.25,265.48,313820.0,263.9129,264.3401,263.4957,263.7242,313820.0
2025-01-28 10:30:00,265.45,266.14,265.22,266.04,283041.0,263.6944,264.3798,263.4659,264.2805,283041.0
2025-01-28 11:00:00,266.04,266.97,265.45,265.47,422525.0,264.2805,265.2043,263.6944,263.7142,422525.0
2025-01-28 11:30:00,265.49,265.61,264.85,264.97,165487.0,263.7341,263.8533,263.0983,263.2176,165487.0
2025-01-28 12:00:00,264.97,265.83,264.91,265.77,137873.0,263.2176,264.0719,263.1579,264.0123,137873.0
2025-01-28 12:30:00,265.79,266.08,265.54,265.73,175123.0,264.0321,264.3202,263.7838,263.9725,175123.0
2025-01-28 13:00:00,265.73,266.05,265.68,265.97,167784.0,263.9725,264.2904,263.9229,264.2109,167784.0
2025-01-28 13:30:00,265.95,266.19,265.87,265.95,205121.0,264.1911,264.4295,264.1116,264.1911,205121.0
2025-01-28 14:00:00,265.96,266.24,265.83,266.12,161989.0,264.201,264.4792,264.0719,264.3599,161989.0
2025-01-28 14:30:00,266.15,266.4,265.86,266.34,176947.0,264.3897,264.6381,264.1017,264.5785,176947.0
2025-01-28 15:00:00,266.35,266.63,266.25,266.37,229448.0,264.5884,264.8666,264.4891,264.6083,229448.0
2025-01-28 15:30:00,266.37,267.25,266.29,267.12,706202.0,264.6083,265.4825,264.5288,265.3533,706202.0
2025-01-29 09:30:00,267.21,269.96,267.16,269.89,733727.0,265.4427,268.1746,265.3931,268.105,733727.0
2025-01-29 10:00:00,269.89,270.68,269.49,269.96,542830.0,268.105,268.8898,267.7077,268.1746,542830.0
2025-01-29 10:30:00,269.97,270.45,269.24,269.26,341853.0,268.1845,268.6613,267.4593,267.4792,341853.0
2025-01-29 11:00:00,269.26,269.41,268.91,269.35,167599.0,267.4792,267.6282,267.1315,267.5686,167599.0
2025-01-29 11:30:00,269.35,269.6,268.6,268.73,341430.0,267.5686,267.8169,266.8235,266.9527,341430.0
2025-01-29 12:00:00,268.72,268.72,267.63,267.64,299901.0,266.9428,266.9428,265.86,265.8699,299901.0
2025-01-29 12:30:00,267.65,267.87,267.11,267.32,261715.0,265.8798,266.0984,265.3434,265.552,261715.0
2025-01-29 13:00:00,267.32,267.37,266.03,266.71,349982.0,265.552,265.6017,264.2705,264.946,349982.0
2025-01-29 13:30:00,266.73,266.77,265.98,266.28,316541.0,264.9659,265.0056,264.2209,264.5189,316541.0
2025-01-29 14:00:00,266.24,266.6,265.61,265.81,269765.0,264.4792,264.8368,263.8533,264.052,269765.0
2025-01-29 14:30:00,265.78,267.67,265.74,267.02,312505.0,264.0222,265.8997,263.9825,265.254,312505.0
2025-01-29 15:00:00,267.01,267.2,266.01,267.06,227549.0,265.2441,265.4328,264.2507,265.2937,227549.0
2025-01-29 15:30:00,267.06,267.23,266.5,266.59,462249.0,265.2937,265.4626,264.7374,264.8268,462249.0
2025-01-30 09:30:00,268.63,268.98,267.1,267.34,532443.0,266.8533,267.201,265.3335,265.5719,532443.0
2025-01-30 10:00:00,267.31,268.01,266.62,266.73,424172.0,265.5421,266.2374,264.8566,264.9659,424172.0
2025-01-30 10:30:00,266.76,267.81,266.66,267.42,202801.0,264.9957,266.0388,264.8964,265.6513,202801.0
2025-01-30 11:00:00,267.4,267.95,267.15,267.89,223821.0,265.6315,266.1778,265.3831,266.1182,223821.0
2025-01-30 11:30:00,267.87,269.0,267.78,268.9,285370.0,266.0984,267.2209,266.009,267.1216,285370.0
2025-01-30 12:00:00,268.86,269.0,268.19,268.23,245939.0,267.0818,267.2209,266.4163,266.456,245939.0
2025-01-30 12:30:00,268.24,268.72,268.08,268.54,272892.0,266.4659,266.9428,266.307,266.7639,272892.0
2025-01-30 13:00:00,268.54,269.31,268.54,269.09,220527.0,266.7639,267.5288,266.7639,267.3103,220527.0
2025-01-30 13:30:00,269.12,269.7,269.11,269.5,220885.0,267.3401,267.9163,267.3302,267.7176,220885.0
2025-01-30 14:00:00,269.52,269.57,268.63,268.69,454916.0,267.7375,267.7871,266.8533,266.9129,454916.0
2025-01-30 14:30:00,268.69,268.98,268.32,268.91,435455.0,266.9129,267.201,266.5454,267.1315,435455.0
2025-01-30 15:00:00,268.89,268.98,268.71,268.85,322350.0,267.1116,267.201,266.9328,267.0719,322350.0
2025-01-30 15:30:00,268.84,268.92,266.83,268.27,815938.0,267.062,267.1414,265.0653,266.4957,815938.0
2025-01-31 09:30:00,269.23,270.82,268.92,269.4,731011.0,267.4494,269.0289,267.1414,267.6183,731011.0
2025-01-31 10:00:00,269.37,269.97,268.23,269.75,292297.0,267.5885,268.1845,266.456,267.9659,292297.0
2025-01-31 10:30:00,269.82,269.84,269.15,269.25,256224.0,268.0355,268.0553,267.3699,267.4692,256224.0
2025-01-31 11:00:00,269.27,269.81,269.22,269.48,255944.0,267.4891,268.0255,267.4394,267.6977,255944.0
2025-01-31 11:30:00,269.49,269.85,269.19,269.42,183822.0,267.7077,268.0653,267.4096,267.6381,183822.0
2025-01-31 12:00:00,269.43,269.87,269.22,269.57,205882.0,267.6481,268.0851,267.4394,267.7871,205882.0
2025-01-31 12:30:00,269.57,269.64,268.63,268.66,142180.0,267.7871,267.8567,266.8533,266.8831,142180.0
2025-01-31 13:00:00,268.68,269.19,268.07,268.21,172052.0,266.903,267.4096,266.2971,266.4361,172052.0
2025-01-31 13:30:00,268.15,268.81,267.39,268.13,174997.0,266.3765,267.0322,265.6215,266.3567,174997.0
2025-01-31 14:00:00,268.13,268.38,267.31,268.07,205988.0,266.3567,266.605,265.5421,266.2971,205988.0
2025-01-31 14:30:00,268.11,268.52,267.57,268.18,192987.0,266.3368,266.7441,265.8004,266.4063,192987.0
2025-01-31 15:00:00,268.14,268.14,267.36,267.49,224735.0,266.3666,266.3666,265.5917,265.7209,224735.0
2025-01-31 15:30:00,267.49,267.92,266.96,267.31,768979.0,265.7209,266.148,265.1944,265.5421,768979.0
2025-02-03 09:30:00,261.83,265.39,261.7,264.52,962537.0,260.0983,263.6348,259.9692,262.7705,962537.0
2025-02-03 10:00:00,264.46,266.67,263.92,266.5,685380.0,262.7109,264.9063,262.1745,264.7374,685380.0
2025-02-03 10:30:00,266.39,267.2,266.2,266.78,255414.0,264.6282,265.4328,264.4394,265.0156,255414.0
2025-02-03 11:00:00,266.77,267.48,265.72,266.72,242400.0,265.0056,265.711,263.9626,264.956,242400.0
2025-02-03 11:30:00,266.72,267.36,266.15,266.35,279547.0,264.956,265.5917,264.3897,264.5884,279547.0
2025-02-03 12:00:00,266.35,266.59,265.67,266.22,220276.0,264.5884,264.8268,263.9129,264.4593,220276.0
2025-02-03 12:30:00,266.16,266.78,265.84,266.47,153562.0,264.3997,265.0156,264.0818,264.7076,153562.0
2025-02-03 13:00:00,266.41,267.61,266.05,267.5,173283.0,264.648,265.8401,264.2904,265.7308,173283.0
2025-02-03 13:30:00,267.53,267.64,266.88,267.01,311061.0,265.7606,265.8699,265.1149,265.2441,311061.0
2025-02-03 14:00:00,267.04,267.53,266.86,267.39,201702.0,265.2739,265.7606,265.0951,265.6215,201702.0
2025-02-03 14:30:00,267.45,268.11,267.42,268.05,181291.0,265.6812,266.3368,265.6513,266.2772,181291.0
2025-02-03 15:00:00,268.05,268.17,267.07,267.15,222844.0,266.2772,266.3964,265.3037,265.3831,222844.0
2025-02-03 15:30:00,267.17,268.08,266.77,266.96,642362.0,265.403,266.307,265.0056,265.1944,642362.0
2025-02-04 09:30:00,269.36,269.84,267.04,267.12,426082.0,267.5785,268.0553,265.2739,265.3533,426082.0
2025-02-04 10:00:00,267.17,268.29,267.0,268.21,190736.0,265.403,266.5156,265.2341,266.4361,190736.0
2025-02-04 10:30:00,268.14,268.54,267.46,267.67,190656.0,266.3666,266.7639,265.6911,265.8997,190656.0
2025-02-04 11:00:00,267.74,268.87,267.67,268.87,173929.0,265.9692,267.0918,265.8997,267.0918,173929.0
2025-02-04 11:30:00,268.89,268.9,267.61,268.0,139624.0,267.1116,267.1216,265.8401,266.2275,139624.0
2025-02-04 12:00:00,268.0,268.35,267.06,267.12,129625.0,266.2275,266.5752,265.2937,265.3533,129625.0
2025-02-04 12:30:00,267.13,267.57,266.89,267.27,151779.0,265.3633,265.8004,265.1249,265.5023,151779.0
2025-02-04 13:00:00,267.27,267.63,267.12,267.49,133601.0,265.5023,265.86,265.3533,265.7209,133601.0
2025-02-04 13:30:00,267.46,267.54,266.83,267.31,144988.0,265.6911,265.7706,265.0653,265.5421,144988.0
2025-02-04 14:00:00,267.3,267.93,267.3,267.89,219695.0,265.5321,266.158,265.5321,266.1182,219695.0
2025-02-04 14:30:00,267.91,268.22,267.59,267.87,174494.0,266.1381,266.4461,265.8202,266.0984,174494.0
2025-02-04 15:00:00,267.86,268.11,267.4,267.54,146575.0,266.0884,266.3368,265.6315,265.7706,146575.0
2025-02-04 15:30:00,267.51,268.22,267.51,267.87,415711.0,265.7408,266.4461,265.7408,266.0984,415711.0
2025-02-05 09:30:00,268.91,270.64,268.9,269.26,574976.0,267.1315,268.8501,267.1216,267.4792,574976.0
2025-02-05 10:00:00,269.26,270.58,268.33,270.32,282875.0,267.4792,268.7904,266.5553,268.5322,282875.0
2025-02-05 10:30:00,270.35,270.35,269.52,269.54,193564.0,268.562,268.562,267.7375,267.7573,193564.0
2025-02-05 11:00:00,269.6,269.65,269.08,269.38,170115.0,267.8169,267.8666,267.3004,267.5984,170115.0
2025-02-05 11:30:00,269.35,269.67,269.16,269.38,181219.0,267.5686,267.8865,267.3798,267.5984,181219.0
2025-02-05 12:00:00,269.39,269.48,268.67,269.01,134664.0,267.6083,267.6977,266.8931,267.2308,134664.0
2025-02-05 12:30:00,269.01,269.18,268.7,269.04,130511.0,267.2308,267.3997,266.9229,267.2606,130511.0
2025-02-05 13:00:00,269.04,269.42,269.02,269.2,140126.0,267.2606,267.6381,267.2408,267.4196,140126.0
2025-02-05 13:30:00,269.18,269.76,269.07,269.26,171209.0,267.3997,267.9759,267.2904,267.4792,171209.0
2025-02-05 14:00:00,269.19,269.69,269.08,269.6,163003.0,267.4096,267.9063,267.3004,267.8169,163003.0
2025-02-05 14:30:00,269.59,269.75,269.21,269.45,176356.0,267.807,267.9659,267.4295,267.6679,176356.0
2025-02-05 15:00:00,269.46,270.48,269.42,270.35,201933.0,267.6779,268.6911,267.6381,268.562,201933.0
2025-02-05 15:30:00,270.36,270.58,270.07,270.49,462933.0,268.5719,268.7904,268.2838,268.701,462933.0
2025-02-06 09:30:00,272.45,272.67,271.19,272.49,383761.0,270.6481,270.8666,269.3964,270.6878,383761.0
2025-02-06 10:00:00,272.48,273.14,272.31,272.9,258729.0,270.6779,271.3335,270.509,271.0951,258729.0
2025-02-06 10:30:00,272.87,274.16,272.8,273.94,318356.0,271.0653,272.3468,270.9958,272.1282,318356.0
2025-02-06 11:00:00,273.86,274.4,273.61,274.3,190053.0,272.0488,272.5852,271.8004,272.4858,190053.0
2025-02-06 11:30:00,274.24,274.36,273.95,274.32,165664.0,272.4262,272.5454,272.1382,272.5057,165664.0
2025-02-06 12:00:00,274.32,274.4,273.93,274.11,163946.0,272.5057,272.5852,272.1183,272.2971,163946.0
2025-02-06 12:30:00,274.08,274.09,273.55,273.87,125492.0,272.2673,272.2772,271.7408,272.0587,125492.0
2025-02-06 13:00:00,273.91,274.03,273.3,273.42,147974.0,272.0984,272.2176,271.4925,271.6117,147974.0
2025-02-06 13:30:00,273.42,273.83,273.24,273.44,157845.0,271.6117,272.019,271.4329,271.6315,157845.0
2025-02-06 14:00:00,273.39,274.23,273.31,274.11,126588.0,271.5819,272.4163,271.5024,272.2971,126588.0
2025-02-06 14:30:00,274.06,274.07,273.14,273.84,186085.0,272.2474,272.2574,271.3335,272.0289,186085.0
2025-02-06 15:00:00,273.78,275.48,273.7,275.46,430122.0,271.9693,273.658,271.8898,273.6382,430122.0
2025-02-06 15:30:00,275.46,276.98,275.16,276.8,1212067.0,273.6382,275.1481,273.3402,274.9693,1212067.0
2025-02-07 09:30:00,277.27,278.47,276.17,278.33,798115.0,275.4362,276.6283,274.3435,276.4892,798115.0
2025-02-07 10:00:00,278.22,278.55,276.92,277.27,401984.0,276.3799,276.7077,275.0885,275.4362,401984.0
2025-02-07 10:30:00,277.27,277.4,275.11,275.75,281657.0,275.4362,275.5653,273.2905,273.9263,281657.0
2025-02-07 11:00:00,275.75,276.83,274.71,275.64,298106.0,273.9263,274.9991,272.8931,273.817,298106.0
2025-02-07 11:30:00,275.65,276.9,275.59,276.44,187171.0,273.8269,275.0687,273.7673,274.6117,187171.0
2025-02-07 12:00:00,276.41,277.04,275.95,276.6,199746.0,274.5819,275.2077,274.1249,274.7706,199746.0
2025-02-07 12:30:00,276.58,276.96,276.32,276.74,122886.0,274.7508,275.1283,274.4925,274.9097,122886.0
2025-02-07 13:00:00,276.73,277.34,276.64,277.05,186930.0,274.8998,275.5057,274.8104,275.2177,186930.0
2025-02-07 13:30:00,277.02,277.43,276.41,276.48,140518.0,275.1879,275.5951,274.5819,274.6514,140518.0
2025-02-07 14:00:00,276.45,276.66,276.15,276.15,207107.0,274.6216,274.8302,274.3236,274.3236,207107.0
2025-02-07 14:30:00,276.14,276.56,275.93,276.02,171943.0,274.3137,274.7309,274.1051,274.1945,171943.0
2025-02-07 15:00:00,276.02,276.5,275.91,276.21,169840.0,274.1945,274.6713,274.0852,274.3832,169840.0
2025-02-07 15:30:00,276.25,276.72,275.71,275.87,543681.0,274.4229,274.8898,273.8865,274.0455,543681.0
2025-02-10 09:30:00,276.15,276.18,272.33,272.98,860766.0,274.3236,274.3534,270.5289,271.1746,860766.0
2025-02-10 10:00:00,273.0,273.09,271.33,271.94,555833.0,271.1944,271.2838,269.5355,270.1415,555833.0
2025-02-10 10:30:00,271.94,272.24,270.9,271.69,394468.0,270.1415,270.4395,269.1083,269.8931,394468.0
2025-02-10 11:00:00,271.67,271.72,270.16,270.19,584094.0,269.8732,269.9229,268.3732,268.403,584094.0
2025-02-10 11:30:00,270.23,270.98,269.72,270.73,365764.0,268.4428,269.1878,267.9361,268.9395,365764.0
2025-02-10 12:00:00,270.71,270.85,269.59,269.96,328717.0,268.9196,269.0587,267.807,268.1746,328717.0
2025-02-10 12:30:00,269.95,271.1,269.89,271.0,241138.0,268.1646,269.307,268.105,269.2077,241138.0
2025-02-10 13:00:00,270.98,271.96,270.87,270.97,218461.0,269.1878,270.1613,269.0785,269.1779,218461.0
2025-02-10 13:30:00,271.0,271.85,270.97,271.79,152449.0,269.2077,270.0521,269.1779,269.9924,152449.0
2025-02-10 14:00:00,271.73,272.28,271.32,271.93,236999.0,269.9328,270.4792,269.5256,270.1315,236999.0
2025-02-10 14:30:00,271.91,272.03,271.57,271.57,148759.0,270.1117,270.2309,269.7739,269.7739,148759.0
2025-02-10 15:00:00,271.57,271.78,270.83,271.09,241066.0,269.7739,269.9825,269.0388,269.2971,241066.0
2025-02-10 15:30:00,271.04,271.68,270.66,270.98,613829.0,269.2474,269.8832,268.8699,269.1878,613829.0
2025-02-11 09:30:00,270.26,271.05,269.66,270.11,528455.0,268.4726,269.2573,267.8765,268.3236,528455.0
2025-02-11 10:00:00,270.14,270.87,269.8,270.35,338132.0,268.3534,269.0785,268.0156,268.562,338132.0
2025-02-11 10:30:00,270.33,271.82,270.1,271.64,260334.0,268.5421,270.0222,268.3136,269.8434,260334.0
2025-02-11 11:00:00,271.68,271.85,271.16,271.2,252712.0,269.8832,270.0521,269.3666,269.4063,252712.0
2025-02-11 11:30:00,271.22,271.87,271.05,271.77,160188.0,269.4262,270.0719,269.2573,269.9726,160188.0
2025-02-11 12:00:00,271.78,272.84,271.68,272.79,215715.0,269.9825,271.0355,269.8832,270.9858,215715.0
2025-02-11 12:30:00,272.79,273.32,272.67,273.09,245870.0,270.9858,271.5123,270.8666,271.2838,245870.0
2025-02-11 13:00:00,273.08,273.77,272.83,273.63,223353.0,271.2739,271.9594,271.0256,271.8203,223353.0
2025-02-11 13:30:00,273.61,274.61,273.59,274.37,302535.0,271.8004,272.7938,271.7805,272.5554,302535.0
2025-02-11 14:00:00,274.37,275.22,274.29,274.79,270184.0,272.5554,273.3998,272.4759,272.9726,270184.0
2025-02-11 14:30:00,274.8,276.22,274.79,275.69,456917.0,272.9825,274.3931,272.9726,273.8667,456917.0
2025-02-11 15:00:00,275.76,275.93,274.63,275.28,328194.0,273.9362,274.1051,272.8137,273.4594,328194.0
2025-02-11 15:30:00,275.28,275.44,274.3,275.14,614004.0,273.4594,273.6183,272.4858,273.3203,614004.0
2025-02-12 09:30:00,274.08,275.79,273.25,275.68,664283.0,272.2673,273.966,271.4428,273.8567,664283.0
2025-02-12 10:00:00,275.7,276.06,274.6,274.66,365054.0,273.8766,274.2342,272.7839,272.8435,365054.0
2025-02-12 10:30:00,274.66,275.82,274.1,275.7,238578.0,272.8435,273.9958,272.2872,273.8766,238578.0
2025-02-12 11:00:00,275.74,275.78,273.68,274.28,341079.0,273.9163,273.9561,271.8699,272.466,341079.0
2025-02-12 11:30:00,274.26,275.46,274.21,275.34,191751.0,272.4461,273.6382,272.3964,273.519,191751.0
2025-02-12 12:00:00,275.28,276.05,275.04,275.87,201638.0,273.4594,274.2243,273.221,274.0455,201638.0
2025-02-12 12:30:00,275.84,275.89,275.2,275.81,146101.0,274.0157,274.0653,273.3799,273.9859,146101.0
2025-02-12 13:00:00,275.84,276.07,275.45,275.76,144118.0,274.0157,274.2441,273.6282,273.9362,144118.0
2025-02-12 13:30:00,275.81,276.45,275.7,276.17,157200.0,273.9859,274.6216,273.8766,274.3435,157200.0
2025-02-12 14:00:00,276.17,276.22,275.36,275.65,163052.0,274.3435,274.3931,273.5388,273.8269,163052.0
2025-02-12 14:30:00,275.62,276.35,275.59,275.94,165074.0,273.7971,274.5223,273.7673,274.115,165074.0
2025-02-12 15:00:00,275.99,276.1,275.43,275.43,191170.0,274.1647,274.2739,273.6084,273.6084,191170.0
2025-02-12 15:30:00,275.44,275.97,275.26,275.42,509502.0,273.6183,274.1448,273.4395,273.5984,509502.0
2025-02-13 09:30:00,275.5,275.66,274.4,274.92,508890.0,273.6779,273.8369,272.5852,273.1017,508890.0
2025-02-13 10:00:00,274.97,275.28,274.33,274.66,364850.0,273.1514,273.4594,272.5156,272.8435,364850.0
2025-02-13 10:30:00,274.61,274.73,274.0,274.46,209134.0,272.7938,272.913,272.1878,272.6448,209134.0
2025-02-13 11:00:00,274.46,275.11,274.12,274.95,158096.0,272.6448,273.2905,272.307,273.1315,158096.0
2025-02-13 11:30:00,274.93,274.98,274.34,274.66,86039.0,273.1117,273.1613,272.5256,272.8435,86039.0
2025-02-13 12:00:00,274.67,274.92,274.39,274.92,105567.0,272.8534,273.1017,272.5753,273.1017,105567.0
2025-02-13 12:30:00,274.9,274.94,273.81,274.03,172964.0,273.0819,273.1216,271.9991,272.2176,172964.0
2025-02-13 13:00:00,274.03,274.87,273.99,274.63,109878.0,272.2176,273.0521,272.1779,272.8137,109878.0
2025-02-13 13:30:00,274.72,275.03,274.24,274.97,146558.0,272.9031,273.211,272.4262,273.1514,146558.0
2025-02-13 14:00:00,274.9,275.99,274.67,275.83,287847.0,273.0819,274.1647,272.8534,274.0057,287847.0
2025-02-13 14:30:00,275.85,275.96,275.34,275.73,195196.0,274.0256,274.1349,273.519,273.9064,195196.0
2025-02-13 15:00:00,275.73,276.58,275.72,276.55,258432.0,273.9064,274.7508,273.8965,274.721,258432.0
2025-02-13 15:30:00,276.52,276.97,276.21,276.3,344614.0,274.6912,275.1382,274.3832,274.4726,344614.0
2025-02-14 09:30:00,277.37,279.24,276.95,278.99,570633.0,275.5355,277.3932,275.1183,277.1448,570633.0
2025-02-14 10:00:00,278.94,279.18,277.4,277.79,278907.0,277.0952,277.3336,275.5653,275.9528,278907.0
2025-02-14 10:30:00,277.87,278.63,277.33,277.39,305166.0,276.0322,276.7872,275.4958,275.5554,305166.0
2025-02-14 11:00:00,277.38,277.78,277.17,277.43,172294.0,275.5455,275.9428,275.3369,275.5951,172294.0
2025-02-14 11:30:00,277.39,277.79,277.29,277.62,158820.0,275.5554,275.9528,275.4561,275.7839,158820.0
2025-02-14 12:00:00,277.61,277.8,277.19,277.76,167628.0,275.774,275.9627,275.3567,275.923,167628.0
2025-02-14 12:30:00,277.8,277.92,277.58,277.75,108432.0,275.9627,276.0819,275.7442,275.913,108432.0
2025-02-14 13:00:00,277.76,277.76,277.29,277.38,141101.0,275.923,275.923,275.4561,275.5455,141101.0
2025-02-14 13:30:00,277.36,278.07,277.35,278.04,152430.0,275.5256,276.2309,275.5157,276.2011,152430.0
2025-02-14 14:00:00,278.04,278.18,277.73,277.96,159776.0,276.2011,276.3402,275.8932,276.1216,159776.0
2025-02-14 14:30:00,277.96,278.0,277.63,277.88,143250.0,276.1216,276.1614,275.7938,276.0422,143250.0
2025-02-14 15:00:00,277.8,277.86,276.93,276.96,207824.0,275.9627,276.0223,275.0985,275.1283,207824.0
2025-02-14 15:30:00,276.96,277.01,276.45,276.54,517191.0,275.1283,275.1779,274.6216,274.711,517191.0
2025-02-18 09:30:00,276.76,277.58,276.02,276.1,784430.0,274.9296,275.7442,274.1945,274.2739,784430.0
2025-02-18 10:00:00,276.04,277.86,276.04,277.75,413514.0,274.2143,276.0223,274.2143,275.913,413514.0
2025-02-18 10:30:00,277.75,278.83,277.61,278.67,331970.0,275.913,276.9859,275.774,276.8269,331970.0
2025-02-18 11:00:00,278.68,278.76,278.04,278.19,181373.0,276.8369,276.9163,276.2011,276.3501,181373.0
2025-02-18 11:30:00,278.19,278.93,278.19,278.38,189186.0,276.3501,277.0852,276.3501,276.5389,189186.0
2025-02-18 12:00:00,278.35,278.89,278.21,278.84,164531.0,276.5091,277.0455,276.37,276.9958,164531.0
2025-02-18 12:30:00,278.84,279.06,278.67,278.92,118127.0,276.9958,277.2144,276.8269,277.0753,118127.0
2025-02-18 13:00:00,278.93,279.45,278.93,279.38,175605.0,277.0852,277.6018,277.0852,277.5322,175605.0
2025-02-18 13:30:00,279.38,279.9,279.32,279.43,167895.0,277.5322,278.0488,277.4726,277.5819,167895.0
2025-02-18 14:00:00,279.45,279.51,278.88,278.97,191219.0,277.6018,277.6614,277.0356,277.125,191219.0
2025-02-18 14:30:00,278.99,279.53,278.92,279.34,144092.0,277.1448,277.6813,277.0753,277.4925,144092.0
2025-02-18 15:00:00,279.34,279.34,278.96,279.12,196722.0,277.4925,277.4925,277.115,277.274,196722.0
2025-02-18 15:30:00,279.09,279.97,278.8,279.93,629575.0,277.2442,278.1183,276.9561,278.0786,629575.0
2025-02-19 09:30:00,278.38,279.0,277.22,278.48,634415.0,276.5389,277.1548,275.3865,276.6382,634415.0
2025-02-19 10:00:00,278.49,279.18,277.73,278.74,254791.0,276.6481,277.3336,275.8932,276.8965,254791.0
2025-02-19 10:30:00,278.69,278.98,277.94,278.34,327529.0,276.8468,277.1349,276.1018,276.4991,327529.0
2025-02-19 11:00:00,278.4,279.36,278.37,279.03,283135.0,276.5587,277.5124,276.5289,277.1846,283135.0
2025-02-19 11:30:00,279.03,280.19,279.01,279.99,342980.0,277.1846,278.3369,277.1647,278.1382,342980.0
2025-02-19 12:00:00,280.02,280.16,279.31,279.31,155663.0,278.168,278.3071,277.4627,277.4627,155663.0
2025-02-19 12:30:00,279.3,279.74,279.0,279.49,174586.0,277.4528,277.8899,277.1548,277.6415,174586.0
2025-02-19 13:00:00,279.5,279.75,278.96,279.44,179717.0,277.6515,277.8998,277.115,277.5919,179717.0
2025-02-19 13:30:00,279.47,279.79,279.29,279.75,167902.0,277.6217,277.9395,277.4428,277.8998,167902.0
2025-02-19 14:00:00,279.77,280.25,279.47,279.82,175697.0,277.9197,278.3965,277.6217,277.9693,175697.0
2025-02-19 14:30:00,279.85,279.98,279.68,279.96,137652.0,277.9991,278.1283,277.8303,278.1084,137652.0
2025-02-19 15:00:00,279.97,280.13,279.68,279.9,203317.0,278.1183,278.2773,277.8303,278.0488,203317.0
2025-02-19 15:30:00,279.91,280.02,279.16,279.31,484982.0,278.0587,278.168,277.3137,277.4627,484982.0
2025-02-20 09:30:00,278.68,278.74,275.16,275.67,700153.0,276.8369,276.8965,273.3402,273.8468,700153.0
2025-02-20 10:00:00,275.81,275.93,271.93,271.95,752513.0,273.9859,274.1051,270.1315,270.1514,752513.0
2025-02-20 10:30:00,271.93,272.43,269.27,269.99,708402.0,270.1315,270.6282,267.4891,268.2044,708402.0
2025-02-20 11:00:00,270.0,270.09,267.18,267.94,1207639.0,268.2143,268.3037,265.4129,266.1679,1207639.0
2025-02-20 11:30:00,267.94,268.58,266.64,268.25,948840.0,266.1679,266.8037,264.8765,266.4759,948840.0
2025-02-20 12:00:00,268.26,268.89,267.85,268.13,462887.0,266.4858,267.1116,266.0785,266.3567,462887.0
2025-02-20 12:30:00,268.17,268.7,267.57,267.63,341378.0,266.3964,266.9229,265.8004,265.86,341378.0
2025-02-20 13:00:00,267.62,267.62,266.25,266.35,347743.0,265.85,265.85,264.4891,264.5884,347743.0
2025-02-20 13:30:00,266.32,267.03,265.73,267.03,418456.0,264.5586,265.2639,263.9725,265.2639,418456.0
2025-02-20 14:00:00,267.04,267.74,266.38,266.8,343240.0,265.2739,265.9692,264.6182,265.0354,343240.0
2025-02-20 14:30:00,266.83,267.79,266.7,267.61,266526.0,265.0653,266.0189,264.9361,265.8401,266526.0
2025-02-20 15:00:00,267.63,268.43,267.48,267.97,378820.0,265.86,266.6547,265.711,266.1977,378820.0
2025-02-20 15:30:00,267.96,268.14,266.65,266.84,1107124.0,266.1878,266.3666,264.8864,265.0752,1107124.0
2025-02-21 09:30:00,268.32,269.05,266.99,267.31,930587.0,266.5454,267.2706,265.2242,265.5421,930587.0
2025-02-21 10:00:00,267.45,268.78,267.1,267.53,263116.0,265.6812,267.0024,265.3335,265.7606,263116.0
2025-02-21 10:30:00,267.51,268.48,267.42,268.05,460369.0,265.7408,266.7043,265.6513,266.2772,460369.0
2025-02-21 11:00:00,268.03,269.17,267.63,268.58,407588.0,266.2573,267.3898,265.86,266.8037,407588.0
2025-02-21 11:30:00,268.61,269.2,268.21,268.81,355689.0,266.8335,267.4196,266.4361,267.0322,355689.0
2025-02-21 12:00:00,268.79,268.83,267.9,267.93,168373.0,267.0123,267.052,266.1282,266.158,168373.0
2025-02-21 12:30:00,267.94,268.0,266.34,266.48,269541.0,266.1679,266.2275,264.5785,264.7176,269541.0
2025-02-21 13:00:00,266.47,266.52,264.63,264.64,458333.0,264.7076,264.7573,262.8798,262.8897,458333.0
2025-02-21 13:30:00,264.64,265.3,264.26,264.82,304860.0,262.8897,263.5454,262.5122,263.0685,304860.0
2025-02-21 14:00:00,264.86,265.14,262.84,263.03,420017.0,263.1083,263.3864,261.1016,261.2904,420017.0
2025-02-21 14:30:00,263.03,263.92,263.0,263.56,457147.0,261.2904,262.1745,261.2606,261.8169,457147.0
2025-02-21 15:00:00,263.54,263.92,262.85,263.76,700819.0,261.797,262.1745,261.1116,262.0156,700819.0
2025-02-21 15:30:00,263.8,264.45,263.59,264.24,668422.0,262.0553,262.701,261.8467,262.4924,668422.0
2025-02-24 09:30:00,265.49,267.0,260.88,260.99,993615.0,263.7341,265.2341,259.1546,259.2639,993615.0
2025-02-24 10:00:00,260.98,261.96,258.61,260.94,651880.0,259.2539,260.2275,256.8996,259.2142,651880.0
2025-02-24 10:30:00,260.9,261.6,259.81,260.52,422664.0,259.1745,259.8698,258.0917,258.797,422664.0
2025-02-24 11:00:00,260.52,262.66,260.46,262.04,327160.0,258.797,260.9228,258.7374,260.3069,327160.0
2025-02-24 11:30:00,262.11,262.25,260.81,260.84,232852.0,260.3765,260.5155,259.0851,259.1149,232852.0
2025-02-24 12:00:00,260.99,262.57,260.79,261.67,256374.0,259.2639,260.8334,259.0652,259.9394,256374.0
2025-02-24 12:30:00,261.67,262.55,261.58,261.9,322512.0,259.9394,260.8136,259.85,260.1679,322512.0
2025-02-24 13:00:00,261.92,263.17,261.51,262.57,240533.0,260.1877,261.4295,259.7804,260.8334,240533.0
2025-02-24 13:30:00,262.54,262.78,261.21,262.39,477892.0,260.8036,261.042,259.4824,260.6546,477892.0
2025-02-24 14:00:00,262.46,262.97,261.58,261.9,359735.0,260.7242,261.2308,259.85,260.1679,359735.0
2025-02-24 14:30:00,261.94,262.62,261.61,261.88,434249.0,260.2076,260.8831,259.8798,260.148,434249.0
2025-02-24 15:00:00,261.88,262.44,261.41,261.66,614901.0,260.148,260.7043,259.6811,259.9294,614901.0
2025-02-24 15:30:00,261.67,261.99,260.78,261.35,689513.0,259.9394,260.2573,259.0553,259.6215,689513.0
2025-02-25 09:30:00,262.13,263.0,256.68,257.49,819885.0,260.3963,261.2606,254.9824,255.787,819885.0
2025-02-25 10:00:00,257.46,257.58,256.11,256.41,678790.0,255.7572,255.8764,254.4162,254.7142,678790.0
2025-02-25 10:30:00,256.37,257.71,255.9,257.03,514329.0,254.6744,256.0056,254.2075,255.3301,514329.0
2025-02-25 11:00:00,257.09,257.09,254.63,254.92,508082.0,255.3897,255.3897,252.9459,253.234,508082.0
2025-02-25 11:30:00,255.0,255.55,253.35,255.27,568373.0,253.3135,253.8599,251.6744,253.5817,568373.0
2025-02-25 12:00:00,255.17,255.99,255.06,255.94,217349.0,253.4824,254.2969,253.3731,254.2473,217349.0
2025-02-25 12:30:00,255.95,256.96,255.91,256.95,187407.0,254.2572,255.2605,254.2175,255.2506,187407.0
2025-02-25 13:00:00,257.0,258.04,256.82,256.82,187392.0,255.3003,256.3334,255.1215,255.1215,187392.0
2025-02-25 13:30:00,256.87,258.75,256.71,258.3,246654.0,255.1711,257.0387,255.0122,256.5917,246654.0
2025-02-25 14:00:00,258.24,258.35,257.09,257.5,288659.0,256.5321,256.6413,255.3897,255.797,288659.0
2025-02-25 14:30:00,257.48,258.83,257.48,258.44,304790.0,255.7771,257.1182,255.7771,256.7307,304790.0
2025-02-25 15:00:00,258.43,259.2,258.25,258.74,275818.0,256.7208,257.4857,256.542,257.0288,275818.0
2025-02-25 15:30:00,258.71,258.73,256.98,257.41,572784.0,256.999,257.0188,255.2804,255.7076,572784.0
2025-02-26 09:30:00,257.16,260.2,256.93,259.94,620648.0,255.4592,258.4791,255.2307,258.2208,620648.0
2025-02-26 10:00:00,259.93,260.64,259.25,259.84,416392.0,258.2109,258.9162,257.5354,258.1215,416392.0
2025-02-26 10:30:00,259.76,260.92,259.17,260.16,333550.0,258.042,259.1943,257.4559,258.4394,333550.0
2025-02-26 11:00:00,260.22,260.77,259.19,259.29,218441.0,258.499,259.0453,257.4758,257.5751,218441.0
2025-02-26 11:30:00,259.31,259.93,259.22,259.44,200400.0,257.595,258.2109,257.5056,257.7241,200400.0
2025-02-26 12:00:00,259.47,260.52,259.19,260.11,144418.0,257.7539,258.797,257.4758,258.3897,144418.0
2025-02-26 12:30:00,260.16,260.31,259.1,259.43,145611.0,258.4394,258.5884,257.3864,257.7142,145611.0
2025-02-26 13:00:00,259.43,259.56,258.53,258.56,150707.0,257.7142,257.8433,256.8201,256.8499,150707.0
2025-02-26 13:30:00,258.53,258.87,258.13,258.5,141167.0,256.8201,257.1579,256.4228,256.7903,141167.0
2025-02-26 14:00:00,258.46,258.93,258.14,258.49,147397.0,256.7506,257.2175,256.4327,256.7804,147397.0
2025-02-26 14:30:00,258.49,259.16,258.18,258.26,115913.0,256.7804,257.446,256.4725,256.5519,115913.0
2025-02-26 15:00:00,258.31,258.91,258.19,258.66,135388.0,256.6016,257.1976,256.4824,256.9493,135388.0
2025-02-26 15:30:00,258.66,259.67,258.51,258.84,422650.0,256.9493,257.9526,256.8003,257.1281,422650.0
2025-02-27 09:30:00,260.18,262.72,259.47,260.92,579830.0,258.4592,260.9824,257.7539,259.1943,579830.0
2025-02-27 10:00:00,260.84,263.64,259.82,262.51,564210.0,259.1149,261.8963,258.1016,260.7738,564210.0
2025-02-27 10:30:00,262.49,262.68,261.27,261.34,337423.0,260.754,260.9427,259.542,259.6116,337423.0
2025-02-27 11:00:00,261.34,262.58,261.26,261.84,252376.0,259.6116,260.8434,259.5321,260.1083,252376.0
2025-02-27 11:30:00,261.73,262.33,261.2,261.49,185388.0,259.999,260.595,259.4725,259.7606,185388.0
2025-02-27 12:00:00,261.47,262.34,261.24,262.34,207921.0,259.7407,260.6049,259.5122,260.6049,207921.0
2025-02-27 12:30:00,262.38,262.64,261.61,262.21,151402.0,260.6447,260.903,259.8798,260.4758,151402.0
2025-02-27 13:00:00,262.25,262.62,261.87,262.03,172329.0,260.5155,260.8831,260.1381,260.297,172329.0
2025-02-27 13:30:00,262.06,262.34,261.61,261.61,144737.0,260.3268,260.6049,259.8798,259.8798,144737.0
2025-02-27 14:00:00,261.66,261.69,260.47,260.57,168956.0,259.9294,259.9592,258.7473,258.8467,168956.0
2025-02-27 14:30:00,260.5,260.54,258.8,259.58,308346.0,258.7771,258.8169,257.0884,257.8632,308346.0
2025-02-27 15:00:00,259.58,259.58,257.86,257.95,394733.0,257.8632,257.8632,256.1546,256.244,394733.0
2025-02-27 15:30:00,258.0,259.42,257.99,259.15,608618.0,256.2937,257.7043,256.2837,257.436,608618.0
2025-02-28 09:30:00,260.73,262.48,259.41,261.56,634860.0,259.0056,260.744,257.6943,259.8301,634860.0
2025-02-28 10:00:00,261.56,262.64,261.23,261.69,403105.0,259.8301,260.903,259.5023,259.9592,403105.0
2025-02-28 10:30:00,261.65,261.89,260.65,261.67,296390.0,259.9195,260.1579,258.9261,259.9394,296390.0
2025-02-28 11:00:00,261.72,261.91,260.84,261.06,232971.0,259.989,260.1778,259.1149,259.3334,232971.0
2025-02-28 11:30:00,260.98,261.77,260.7,260.96,180385.0,259.2539,260.0387,258.9758,259.2341,180385.0
2025-02-28 12:00:00,260.91,261.03,259.99,260.1,191005.0,259.1844,259.3036,258.2705,258.3798,191005.0
2025-02-28 12:30:00,260.05,260.35,258.3,258.49,333640.0,258.3301,258.6281,256.5917,256.7804,333640.0
2025-02-28 13:00:00,258.42,259.31,257.89,259.01,275141.0,256.7109,257.595,256.1844,257.297,275141.0
2025-02-28 13:30:00,259.03,260.08,258.82,258.87,197599.0,257.3168,258.3599,257.1082,257.1579,197599.0
2025-02-28 14:00:00,258.87,260.45,258.87,260.28,240914.0,257.1579,258.7274,257.1579,258.5586,240914.0
2025-02-28 14:30:00,260.22,261.11,260.01,261.03,202547.0,258.499,259.3831,258.2904,259.3036,202547.0
2025-02-28 15:00:00,261.0,262.45,260.98,262.44,317840.0,259.2738,260.7142,259.2539,260.7043,317840.0
2025-02-28 15:30:00,262.38,264.81,261.92,264.59,1008934.0,260.6447,263.0586,260.1877,262.8401,1008934.0
2025-03-03 09:30:00,264.0,266.32,263.87,264.85,705865.0,262.254,264.5586,262.1248,263.0983,705865.0
2025-03-03 10:00:00,264.63,265.43,263.36,265.28,358051.0,262.8798,263.6745,261.6182,263.5255,358051.0
2025-03-03 10:30:00,265.2,266.18,264.86,265.26,254657.0,263.446,264.4196,263.1083,263.5056,254657.0
2025-03-03 11:00:00,265.32,265.94,264.24,264.34,238035.0,263.5652,264.1811,262.4924,262.5917,238035.0
2025-03-03 11:30:00,264.4,264.58,263.12,263.84,292978.0,262.6513,262.8301,261.3798,262.095,292978.0
2025-03-03 12:00:00,263.81,264.68,263.72,264.13,175399.0,262.0652,262.9295,261.9758,262.3831,175399.0
2025-03-03 12:30:00,264.2,264.61,263.33,263.47,238359.0,262.4526,262.8599,261.5884,261.7275,238359.0
2025-03-03 13:00:00,263.43,263.55,261.23,261.3,279268.0,261.6877,261.8069,259.5023,259.5718,279268.0
2025-03-03 13:30:00,261.32,262.69,261.13,261.94,240108.0,259.5917,260.9526,259.4029,260.2076,240108.0
2025-03-03 14:00:00,261.92,262.97,261.84,262.29,210093.0,260.1877,261.2308,260.1083,260.5553,210093.0
2025-03-03 14:30:00,262.33,262.97,260.8,260.96,234918.0,260.595,261.2308,259.0751,259.2341,234918.0
2025-03-03 15:00:00,260.91,260.94,258.08,258.19,507526.0,259.1844,259.2142,256.3731,256.4824,507526.0
2025-03-03 15:30:00,258.17,260.66,257.82,260.63,805128.0,256.4625,258.9361,256.1148,258.9063,805128.0
2025-03-04 09:30:00,255.28,257.23,249.88,250.53,1466825.0,253.5916,255.5287,248.2274,248.8731,1466825.0
2025-03-04 10:00:00,250.47,251.0,247.06,248.98,1217861.0,248.8135,249.3399,245.426,247.3333,1217861.0
2025-03-04 10:30:00,248.98,249.58,246.88,247.0,643831.0,247.3333,247.9293,245.2472,245.3664,643831.0
2025-03-04 11:00:00,246.98,248.18,245.95,246.54,593752.0,245.3465,246.5386,244.3233,244.9094,593752.0
2025-03-04 11:30:00,246.54,248.77,246.37,248.58,416752.0,244.9094,247.1247,244.7406,246.936,416752.0
2025-03-04 12:00:00,248.59,250.7,248.42,250.21,472174.0,246.9459,249.0419,246.777,248.5552,472174.0
2025-03-04 12:30:00,250.28,251.28,249.6,250.73,342954.0,248.6247,249.6181,247.9492,249.0717,342954.0
2025-03-04 13:00:00,250.73,252.53,250.7,250.92,312506.0,249.0717,250.8598,249.0419,249.2605,312506.0
2025-03-04 13:30:00,250.87,252.59,250.52,252.26,323416.0,249.2108,250.9194,248.8631,250.5916,323416.0
2025-03-04 14:00:00,252.26,253.35,252.14,252.44,439213.0,250.5916,251.6744,250.4724,250.7704,439213.0
2025-03-04 14:30:00,252.5,253.03,251.93,252.71,266854.0,250.83,251.3565,250.2638,251.0386,266854.0
2025-03-04 15:00:00,252.77,254.62,252.11,253.51,330236.0,251.0982,252.936,250.4426,251.8333,330236.0
2025-03-04 15:30:00,253.54,253.66,248.99,250.25,993478.0,251.8631,251.9824,247.3432,248.5949,993478.0
2025-03-05 09:30:00,251.25,251.84,247.83,248.65,645174.0,249.5883,250.1744,246.1909,247.0055,645174.0
2025-03-05 10:00:00,248.7,251.26,248.64,249.52,483564.0,247.0552,249.5982,246.9956,247.8697,483564.0
2025-03-05 10:30:00,249.52,251.51,249.45,250.6,327168.0,247.8697,249.8466,247.8002,248.9426,327168.0
2025-03-05 11:00:00,250.57,250.57,248.67,248.91,259696.0,248.9128,248.9128,247.0254,247.2638,259696.0
2025-03-05 11:30:00,248.89,250.4,248.45,249.72,333281.0,247.2439,248.7439,246.8068,248.0684,333281.0
2025-03-05 12:00:00,249.71,251.07,249.71,250.15,239276.0,248.0585,249.4095,248.0585,248.4956,239276.0
2025-03-05 12:30:00,250.2,251.16,249.8,251.04,162843.0,248.5452,249.4989,248.1479,249.3797,162843.0
2025-03-05 13:00:00,250.97,251.33,249.96,250.16,190347.0,249.3101,249.6678,248.3068,248.5055,190347.0
2025-03-05 13:30:00,250.16,251.44,249.71,251.4,180212.0,248.5055,249.777,248.0585,249.7373,180212.0
2025-03-05 14:00:00,251.41,252.66,251.15,251.65,244977.0,249.7472,250.989,249.489,249.9856,244977.0
2025-03-05 14:30:00,251.65,252.57,251.41,251.86,191168.0,249.9856,250.8996,249.7472,250.1943,191168.0
2025-03-05 15:00:00,251.9,253.05,251.64,252.63,278988.0,250.234,251.3764,249.9757,250.9592,278988.0
2025-03-05 15:30:00,252.57,252.57,250.27,251.47,555041.0,250.8996,250.8996,248.6148,249.8068,555041.0
2025-03-06 09:30:00,248.11,248.27,243.85,245.62,999924.0,246.4691,246.628,242.2372,243.9955,999924.0
2025-03-06 10:00:00,245.62,247.75,245.52,247.52,630350.0,243.9955,246.1114,243.8962,245.883,630350.0
2025-03-06 10:30:00,247.42,249.36,247.01,247.79,356880.0,245.7836,247.7108,245.3763,246.1512,356880.0
2025-03-06 11:00:00,247.91,248.34,246.85,247.81,387346.0,246.2704,246.6975,245.2174,246.171,387346.0
2025-03-06 11:30:00,247.91,248.38,245.53,245.59,269936.0,246.2704,246.7373,243.9061,243.9657,269936.0
2025-03-06 12:00:00,245.52,246.14,244.69,245.01,322770.0,243.8962,244.5121,243.0717,243.3896,322770.0
2025-03-06 12:30:00,244.95,245.86,244.52,245.55,284630.0,243.33,244.2339,242.9028,243.926,284630.0
2025-03-06 13:00:00,245.59,246.86,245.17,246.24,266659.0,243.9657,245.2273,243.5485,244.6114,266659.0
2025-03-06 13:30:00,246.2,246.6,245.31,246.09,213882.0,244.5717,244.969,243.6876,244.4624,213882.0
2025-03-06 14:00:00,246.03,246.12,245.0,245.09,292111.0,244.4028,244.4922,243.3796,243.469,292111.0
2025-03-06 14:30:00,245.12,247.2,244.78,244.82,366870.0,243.4988,245.5651,243.1611,243.2008,366870.0
2025-03-06 15:00:00,244.81,246.4,244.58,246.0,425839.0,243.1909,244.7704,242.9624,244.373,425839.0
2025-03-06 15:30:00,245.98,246.8,245.62,246.46,1000664.0,244.3531,245.1677,243.9955,244.83,1000664.0
2025-03-07 09:30:00,245.23,246.72,243.14,243.24,1149081.0,243.6081,245.0883,241.5319,241.6313,1149081.0
2025-03-07 10:00:00,243.17,244.7,242.05,242.94,528028.0,241.5617,243.0816,240.4491,241.3333,528028.0
2025-03-07 10:30:00,242.88,242.98,240.55,241.95,620902.0,241.2737,241.373,238.9591,240.3498,620902.0
2025-03-07 11:00:00,241.85,242.46,239.88,239.93,411682.0,240.2505,240.8564,238.2935,238.3432,411682.0
2025-03-07 11:30:00,240.01,240.89,239.42,240.01,579496.0,238.4226,239.2968,237.8365,238.4226,579496.0
2025-03-07 12:00:00,240.0,241.27,239.64,240.43,472733.0,238.4127,239.6743,238.0551,238.8399,472733.0
2025-03-07 12:30:00,240.42,242.6,240.18,240.96,554237.0,238.8299,240.9955,238.5915,239.3663,554237.0
2025-03-07 13:00:00,240.92,242.9,240.0,242.06,1311275.0,239.3266,241.2935,238.4127,240.4591,1311275.0
2025-03-07 13:30:00,242.07,243.6,241.84,243.45,701562.0,240.469,241.9889,240.2405,241.8399,701562.0
2025-03-07 14:00:00,243.46,243.59,242.76,243.13,611378.0,241.8498,241.979,241.1544,241.522,611378.0
2025-03-07 14:30:00,243.13,243.18,241.42,241.96,606475.0,241.522,241.5717,239.8233,240.3597,606475.0
2025-03-07 15:00:00,241.94,242.64,241.44,241.75,1060035.0,240.3399,241.0352,239.8432,240.1511,1060035.0
2025-03-07 15:30:00,241.79,243.0,241.17,242.0,2539237.0,240.1909,241.3929,239.575,240.3995,2539237.0
2025-03-10 09:30:00,236.21,237.51,234.03,234.95,1659186.0,234.6478,235.9392,232.4822,233.3961,1659186.0
2025-03-10 10:00:00,234.87,235.53,233.69,234.03,1111511.0,233.3166,233.9723,232.1444,232.4822,1111511.0
2025-03-10 10:30:00,234.05,234.17,232.52,233.76,922644.0,232.5021,232.6213,230.9822,232.214,922644.0
2025-03-10 11:00:00,233.79,234.59,232.45,233.01,893875.0,232.2438,233.0385,230.9126,231.4689,893875.0
2025-03-10 11:30:00,233.01,234.53,232.88,233.0,616068.0,231.4689,232.9789,231.3398,231.459,616068.0
2025-03-10 12:00:00,233.0,233.61,231.85,231.96,506209.0,231.459,232.065,230.3166,230.4259,506209.0
2025-03-10 12:30:00,232.0,232.29,231.25,232.0,604345.0,230.4656,230.7537,229.7206,230.4656,604345.0
2025-03-10 13:00:00,231.97,232.18,230.7,230.71,550681.0,230.4358,230.6444,229.1742,229.1841,550681.0
2025-03-10 13:30:00,230.72,231.2,229.83,229.94,677616.0,229.1941,229.6709,228.31,228.4192,677616.0
2025-03-10 14:00:00,229.93,230.82,229.65,230.47,629211.0,228.4093,229.2934,228.1312,228.9457,629211.0
2025-03-10 14:30:00,230.48,230.82,228.88,229.22,779534.0,228.9557,229.2934,227.3662,227.704,779534.0
2025-03-10 15:00:00,229.22,231.76,228.69,231.07,1143807.0,227.704,230.2272,227.1775,229.5418,1143807.0
2025-03-10 15:30:00,231.07,232.95,231.07,232.21,1544856.0,229.5418,231.4093,229.5418,230.6742,1544856.0
2025-03-11 09:30:00,231.75,233.32,231.19,232.08,905778.0,230.2173,231.7769,229.661,230.5451,905778.0
2025-03-11 10:00:00,232.05,233.19,228.28,228.8,852579.0,230.5153,231.6477,226.7702,227.2868,852579.0
2025-03-11 10:30:00,228.72,229.41,227.52,227.77,877458.0,227.2073,227.8927,226.0152,226.2636,877458.0
2025-03-11 11:00:00,227.75,229.88,227.25,228.83,891472.0,226.2437,228.3596,225.747,227.3166,891472.0
2025-03-11 11:30:00,228.9,230.02,228.75,228.92,563854.0,227.3861,228.4987,227.2371,227.406,563854.0
2025-03-11 12:00:00,228.95,229.28,227.75,228.45,647188.0,227.4358,227.7636,226.2437,226.9391,647188.0
2025-03-11 12:30:00,228.43,228.94,227.65,227.93,497622.0,226.9192,227.4258,226.1444,226.4225,497622.0
2025-03-11 13:00:00,227.94,228.02,226.86,226.86,536081.0,226.4325,226.5119,225.3596,225.3596,536081.0
2025-03-11 13:30:00,226.85,228.03,226.69,227.41,574738.0,225.3497,226.5219,225.1907,225.906,574738.0
2025-03-11 14:00:00,227.43,228.88,227.35,227.99,780042.0,225.9258,227.3662,225.8464,226.4821,780042.0
2025-03-11 14:30:00,227.99,230.48,227.54,229.78,1598509.0,226.4821,228.9557,226.0351,228.2603,1598509.0
2025-03-11 15:00:00,229.78,230.77,229.1,229.63,831560.0,228.2603,229.2437,227.5848,228.1113,831560.0
2025-03-11 15:30:00,229.66,230.45,228.93,229.12,1291413.0,228.1411,228.9259,227.4159,227.6047,1291413.0
2025-03-12 09:30:00,234.0,234.32,229.57,230.72,1604837.0,232.4524,232.7703,228.0517,229.1941,1604837.0
2025-03-12 10:00:00,230.72,230.72,229.01,229.74,677867.0,229.1941,229.1941,227.4954,228.2206,677867.0
2025-03-12 10:30:00,229.74,229.83,227.26,228.88,798336.0,228.2206,228.31,225.757,227.3662,798336.0
2025-03-12 11:00:00,228.88,229.55,227.27,229.52,622718.0,227.3662,228.0318,225.7669,228.002,622718.0
2025-03-12 11:30:00,229.48,230.45,229.21,230.09,402882.0,227.9623,228.9259,227.6941,228.5682,402882.0
2025-03-12 12:00:00,230.1,231.18,229.72,230.6,475669.0,228.5782,229.651,228.2007,229.0749,475669.0
2025-03-12 12:30:00,230.65,230.9,230.0,230.5,484397.0,229.1245,229.3729,228.4788,228.9755,484397.0
2025-03-12 13:00:00,230.49,231.08,230.21,230.99,660088.0,228.9656,229.5517,228.6874,229.4623,660088.0
2025-03-12 13:30:00,230.97,231.33,229.74,229.96,359865.0,229.4424,229.8,228.2206,228.4391,359865.0
2025-03-12 14:00:00,229.91,230.44,229.19,230.14,530540.0,228.3894,228.9159,227.6742,228.6179,530540.0
2025-03-12 14:30:00,230.15,230.67,229.76,230.2,498669.0,228.6278,229.1444,228.2404,228.6775,498669.0
2025-03-12 15:00:00,230.19,230.19,228.74,229.22,538483.0,228.6676,228.6676,227.2272,227.704,538483.0
2025-03-12 15:30:00,229.23,229.61,227.63,227.9,1608592.0,227.7139,228.0914,226.1245,226.3927,1608592.0
2025-03-13 09:30:00,229.3,229.5,224.32,225.43,1210238.0,227.7835,227.9821,222.8364,223.9391,1210238.0
2025-03-13 10:00:00,225.41,228.71,225.19,228.06,797512.0,223.9192,227.1974,223.7006,226.5517,797512.0
2025-03-13 10:30:00,228.11,228.6,227.28,227.79,472818.0,226.6013,227.0881,225.7768,226.2835,472818.0
2025-03-13 11:00:00,227.78,228.47,227.23,227.23,375051.0,226.2735,226.959,225.7272,225.7272,375051.0
2025-03-13 11:30:00,227.23,227.56,225.51,225.57,595058.0,225.7272,226.055,224.0185,224.0781,595058.0
2025-03-13 12:00:00,225.67,226.22,224.89,225.42,745293.0,224.1775,224.7238,223.4026,223.9291,745293.0
2025-03-13 12:30:00,225.42,226.35,224.78,225.08,614397.0,223.9291,224.853,223.2934,223.5914,614397.0
2025-03-13 13:00:00,225.1,225.88,224.86,225.2,400217.0,223.6112,224.3861,223.3728,223.7106,400217.0
2025-03-13 13:30:00,225.17,225.19,224.36,224.67,476604.0,223.6808,223.7006,222.8761,223.1841,476604.0
2025-03-13 14:00:00,224.65,226.05,224.65,225.68,561773.0,223.1642,224.555,223.1642,224.1874,561773.0
2025-03-13 14:30:00,225.69,226.05,225.46,225.9,627727.0,224.1973,224.555,223.9689,224.406,627727.0
2025-03-13 15:00:00,225.87,226.32,224.97,225.25,573452.0,224.3762,224.8232,223.4821,223.7603,573452.0
2025-03-13 15:30:00,225.27,225.65,224.23,225.17,2221919.0,223.7801,224.1576,222.747,223.6808,2221919.0
2025-03-14 09:30:00,228.12,231.58,227.58,230.12,1160224.0,226.6113,230.0484,226.0748,228.598,1160224.0
2025-03-14 10:00:00,230.12,230.6,229.0,230.42,575354.0,228.598,229.0749,227.4854,228.8961,575354.0
2025-03-14 10:30:00,230.38,231.29,230.26,231.0,478526.0,228.8563,229.7603,228.7371,229.4722,478526.0
2025-03-14 11:00:00,231.0,232.49,230.81,232.13,608225.0,229.4722,230.9524,229.2835,230.5947,608225.0
2025-03-14 11:30:00,232.14,232.75,231.63,232.49,399871.0,230.6047,231.2106,230.0981,230.9524,399871.0
2025-03-14 12:00:00,232.56,232.56,231.22,231.82,324459.0,231.0219,231.0219,229.6908,230.2868,324459.0
2025-03-14 12:30:00,231.88,232.89,231.84,232.78,404971.0,230.3464,231.3497,230.3067,231.2404,404971.0
2025-03-14 13:00:00,232.76,233.15,232.32,232.63,356341.0,231.2206,231.608,230.7835,231.0914,356341.0
2025-03-14 13:30:00,232.66,232.83,231.7,231.84,246608.0,231.1212,231.2901,230.1676,230.3067,246608.0
2025-03-14 14:00:00,231.87,232.52,231.77,232.07,274923.0,230.3365,230.9822,230.2371,230.5351,274923.0
2025-03-14 14:30:00,232.1,232.87,232.06,232.54,288956.0,230.5649,231.3299,230.5252,231.002,288956.0
2025-03-14 15:00:00,232.51,232.71,232.07,232.14,427579.0,230.9722,231.1709,230.5351,230.6047,427579.0
2025-03-14 15:30:00,232.15,233.03,231.75,232.37,1001165.0,230.6146,231.4888,230.2173,230.8332,1001165.0
2025-03-17 09:30:00,231.18,233.47,230.45,232.68,681354.0,229.651,231.9259,228.9259,231.1411,681354.0
2025-03-17 10:00:00,232.56,232.94,231.67,231.74,342011.0,231.0219,231.3994,230.1378,230.2073,342011.0
2025-03-17 10:30:00,231.73,232.64,231.63,232.26,233354.0,230.1974,231.1014,230.0981,230.7239,233354.0
2025-03-17 11:00:00,232.31,233.9,232.27,233.37,360153.0,230.7736,232.353,230.7338,231.8265,360153.0
2025-03-17 11:30:00,233.28,233.41,232.57,232.98,268053.0,231.7371,231.8663,231.0318,231.4391,268053.0
2025-03-17 12:00:00,232.99,233.58,232.81,232.97,186589.0,231.4491,232.0352,231.2703,231.4292,186589.0
2025-03-17 12:30:00,232.95,233.66,232.81,233.44,272672.0,231.4093,232.1146,231.2703,231.8961,272672.0
2025-03-17 13:00:00,233.45,234.1,233.09,233.93,286853.0,231.906,232.5517,231.5484,232.3828,286853.0
2025-03-17 13:30:00,233.94,234.69,233.64,234.34,422276.0,232.3928,233.1378,232.0948,232.7901,422276.0
2025-03-17 14:00:00,234.34,234.7,234.09,234.63,231358.0,232.7901,233.1478,232.5418,233.0782,231358.0
2025-03-17 14:30:00,234.64,235.45,234.63,235.25,310888.0,233.0881,233.8928,233.0782,233.6941,310888.0
2025-03-17 15:00:00,235.26,235.67,234.97,235.52,381267.0,233.704,234.1113,233.416,233.9623,381267.0
2025-03-17 15:30:00,235.53,235.65,233.88,234.06,805968.0,233.9723,234.0915,232.3332,232.512,805968.0
2025-03-18 09:30:00,234.32,236.17,233.7,234.66,953130.0,232.7703,234.608,232.1544,233.108,953130.0
2025-03-18 10:00:00,234.61,235.35,234.0,234.74,396171.0,233.0583,233.7935,232.4524,233.1875,396171.0
2025-03-18 10:30:00,234.83,234.9,233.78,234.38,294689.0,233.2769,233.3464,232.2338,232.8299,294689.0
2025-03-18 11:00:00,234.38,234.99,233.81,234.66,299400.0,232.8299,233.4358,232.2636,233.108,299400.0
2025-03-18 11:30:00,234.65,234.8,233.9,234.0,259856.0,233.0981,233.2471,232.353,232.4524,259856.0
2025-03-18 12:00:00,233.92,235.0,233.78,234.96,165668.0,232.3729,233.4458,232.2338,233.406,165668.0
2025-03-18 12:30:00,234.98,235.19,233.83,234.33,197932.0,233.4259,233.6345,232.2835,232.7802,197932.0
2025-03-18 13:00:00,234.25,234.33,233.52,233.93,177794.0,232.7007,232.7802,231.9756,232.3828,177794.0
2025-03-18 13:30:00,233.99,234.64,233.82,234.27,129453.0,232.4424,233.0881,232.2736,232.7206,129453.0
2025-03-18 14:00:00,234.27,234.83,233.72,234.28,172113.0,232.7206,233.2769,232.1742,232.7305,172113.0
2025-03-18 14:30:00,234.3,234.94,234.25,234.44,178385.0,232.7504,233.3862,232.7007,232.8895,178385.0
2025-03-18 15:00:00,234.42,235.13,234.23,235.01,327923.0,232.8696,233.5749,232.6809,233.4557,327923.0
2025-03-18 15:30:00,235.02,235.39,234.17,235.02,724228.0,233.4656,233.8332,232.6213,233.4656,724228.0
2025-03-19 09:30:00,235.74,238.17,234.89,237.13,601838.0,234.1809,236.5948,233.3365,235.5617,601838.0
2025-03-19 10:00:00,237.13,237.41,236.33,237.0,304946.0,235.5617,235.8398,234.767,235.4325,304946.0
2025-03-19 10:30:00,237.0,237.55,236.85,237.45,228390.0,235.4325,235.9789,235.2835,235.8796,228390.0
2025-03-19 11:00:00,237.45,238.18,237.32,237.48,273031.0,235.8796,236.6047,235.7504,235.9094,273031.0
2025-03-19 11:30:00,237.51,238.95,237.33,238.39,252879.0,235.9392,237.3696,235.7604,236.8133,252879.0
2025-03-19 12:00:00,238.42,238.98,238.28,238.55,213872.0,236.8431,237.3994,236.7041,236.9723,213872.0
2025-03-19 12:30:00,238.53,238.77,238.08,238.18,235888.0,236.9524,237.1908,236.5054,236.6047,235888.0
2025-03-19 13:00:00,238.17,238.3,237.84,238.08,207301.0,236.5948,236.7239,236.267,236.5054,207301.0
2025-03-19 13:30:00,238.11,238.83,237.99,238.09,250447.0,236.5352,237.2504,236.416,236.5153,250447.0
2025-03-19 14:00:00,238.05,239.64,237.5,239.05,343533.0,236.4756,238.0551,235.9292,237.469,343533.0
2025-03-19 14:30:00,239.05,241.5,239.05,241.31,516533.0,237.469,239.9028,237.469,239.714,516533.0
2025-03-19 15:00:00,241.31,242.33,239.44,239.69,530130.0,239.714,240.7273,237.8564,238.1047,530130.0
2025-03-19 15:30:00,239.65,240.64,238.82,239.24,1050538.0,238.065,239.0485,237.2405,237.6577,1050538.0
2025-03-20 09:30:00,236.56,240.06,236.2,239.91,699496.0,234.9954,238.4723,234.6378,238.3233,699496.0
2025-03-20 10:00:00,239.89,241.13,239.5,240.48,393652.0,238.3034,239.5352,237.916,238.8895,393652.0
2025-03-20 10:30:00,240.55,241.14,240.32,240.52,320191.0,238.9591,239.5452,238.7306,238.9293,320191.0
2025-03-20 11:00:00,240.51,241.76,240.28,240.9,333583.0,238.9193,240.1611,238.6908,239.3067,333583.0
2025-03-20 11:30:00,240.92,241.07,240.25,240.37,276376.0,239.3266,239.4756,238.661,238.7803,276376.0
2025-03-20 12:00:00,240.34,241.04,240.16,240.5,286426.0,238.7504,239.4458,238.5716,238.9094,286426.0
2025-03-20 12:30:00,240.5,240.6,239.65,239.87,310823.0,238.9094,239.0087,238.065,238.2836,310823.0
2025-03-20 13:00:00,239.83,240.39,238.98,239.15,248440.0,238.2438,238.8001,237.3994,237.5683,248440.0
2025-03-20 13:30:00,239.2,240.03,238.93,239.31,180065.0,237.618,238.4425,237.3498,237.7273,180065.0
2025-03-20 14:00:00,239.35,239.69,238.98,238.98,168344.0,237.767,238.1047,237.3994,237.3994,168344.0
2025-03-20 14:30:00,239.01,239.78,238.69,239.02,222831.0,237.4292,238.1942,237.1114,237.4392,222831.0
2025-03-20 15:00:00,239.02,240.08,239.01,239.29,244350.0,237.4392,238.4922,237.4292,237.7074,244350.0
2025-03-20 15:30:00,239.29,239.85,238.77,238.93,608407.0,237.7074,238.2637,237.1908,237.3498,608407.0
2025-03-21 09:30:00,237.81,238.77,236.5,237.95,2457721.0,236.2372,237.1908,234.9358,236.3763,2457721.0
2025-03-21 10:00:00,238.01,238.91,236.59,238.52,377725.0,236.4359,237.3299,235.0253,236.9425,377725.0
2025-03-21 10:30:00,238.53,239.75,238.35,239.71,303236.0,236.9524,238.1644,236.7736,238.1246,303236.0
2025-03-21 11:00:00,239.75,240.26,239.18,239.41,267866.0,238.1644,238.671,237.5981,237.8266,267866.0
2025-03-21 11:30:00,239.38,239.73,238.28,238.88,911042.0,237.7968,238.1445,236.7041,237.3001,911042.0
2025-03-21 12:00:00,238.92,240.52,238.76,240.23,266303.0,237.3398,238.9293,237.1809,238.6412,266303.0
2025-03-21 12:30:00,240.24,241.17,239.91,241.14,163890.0,238.6511,239.575,238.3233,239.5452,163890.0
2025-03-21 13:00:00,241.13,241.69,241.01,241.09,307066.0,239.5352,240.0915,239.416,239.4955,307066.0
2025-03-21 13:30:00,241.06,242.3,240.8,242.03,365541.0,239.4657,240.6975,239.2074,240.4293,365541.0
2025-03-21 14:00:00,242.03,242.08,241.19,241.24,390140.0,240.4293,240.4789,239.5948,239.6445,390140.0
2025-03-21 14:30:00,241.27,242.09,241.26,241.55,263836.0,239.6743,240.4889,239.6644,239.9524,263836.0
2025-03-21 15:00:00,241.52,241.74,241.09,241.54,327061.0,239.9226,240.1412,239.4955,239.9425,327061.0
2025-03-21 15:30:00,241.52,241.88,241.02,241.63,850927.0,239.9226,240.2803,239.426,240.0319,850927.0
2025-03-24 09:30:00,245.48,247.31,244.41,246.74,854749.0,243.8565,245.6744,242.7935,245.1081,854749.0
2025-03-24 10:00:00,246.84,247.21,245.94,246.97,478242.0,245.2075,245.575,244.3134,245.3366,478242.0
2025-03-24 10:30:00,246.98,247.04,246.37,246.59,294167.0,245.3465,245.4061,244.7406,244.9591,294167.0
2025-03-24 11:00:00,246.62,247.69,246.34,247.62,303239.0,244.9889,246.0518,244.7108,245.9823,303239.0
2025-03-24 11:30:00,247.68,247.68,246.53,247.1,216823.0,246.0419,246.0419,244.8995,245.4657,216823.0
2025-03-24 12:00:00,247.11,247.41,246.6,246.72,174014.0,245.4757,245.7737,244.969,245.0883,174014.0
2025-03-24 12:30:00,246.69,246.78,246.13,246.25,200209.0,245.0585,245.1479,244.5022,244.6214,200209.0
2025-03-24 13:00:00,246.26,246.58,246.06,246.55,201568.0,244.6313,244.9492,244.4326,244.9194,201568.0
2025-03-24 13:30:00,246.59,246.77,246.42,246.68,142148.0,244.9591,245.1379,244.7902,245.0485,142148.0
2025-03-24 14:00:00,246.66,247.06,246.14,246.96,192185.0,245.0287,245.426,244.5121,245.3267,192185.0
2025-03-24 14:30:00,246.99,247.68,246.7,247.53,189125.0,245.3565,246.0419,245.0684,245.8929,189125.0
2025-03-24 15:00:00,247.52,248.45,247.44,248.32,329019.0,245.883,246.8068,245.8035,246.6777,329019.0
2025-03-24 15:30:00,248.31,248.69,247.94,247.99,701926.0,246.6677,247.0452,246.3002,246.3499,701926.0
2025-03-25 09:30:00,249.31,250.1,247.62,248.3,603722.0,247.6611,248.4459,245.9823,246.6578,603722.0
2025-03-25 10:00:00,248.3,249.72,247.66,249.37,414318.0,246.6578,248.0684,246.022,247.7207,414318.0
2025-03-25 10:30:00,249.3,250.08,248.97,249.06,328896.0,247.6512,248.426,247.3234,247.4128,328896.0
2025-03-25 11:00:00,249.06,250.26,249.06,249.95,299638.0,247.4128,248.6048,247.4128,248.2969,299638.0
2025-03-25 11:30:00,249.9,250.0,249.3,249.53,219393.0,248.2472,248.3466,247.6512,247.8797,219393.0
2025-03-25 12:00:00,249.53,250.1,249.43,249.76,247447.0,247.8797,248.4459,247.7803,248.1081,247447.0
2025-03-25 12:30:00,249.74,250.19,249.62,250.04,178933.0,248.0883,248.5353,247.9691,248.3863,178933.0
2025-03-25 13:00:00,250.02,250.55,249.72,249.81,173821.0,248.3664,248.8929,248.0684,248.1578,173821.0
2025-03-25 13:30:00,249.83,250.2,249.76,249.84,140147.0,248.1777,248.5452,248.1081,248.1876,140147.0
2025-03-25 14:00:00,249.84,250.29,249.59,250.1,189852.0,248.1876,248.6346,247.9393,248.4459,189852.0
2025-03-25 14:30:00,250.16,250.35,249.64,249.76,185555.0,248.5055,248.6942,247.9889,248.1081,185555.0
2025-03-25 15:00:00,249.79,250.9,249.74,250.65,289184.0,248.1379,249.2406,248.0883,248.9923,289184.0
2025-03-25 15:30:00,250.67,251.82,250.67,251.16,793749.0,249.0121,250.1545,249.0121,249.4989,793749.0
2025-03-26 09:30:00,252.6,253.9,252.09,253.5,689033.0,250.9294,252.2208,250.4227,251.8234,689033.0
2025-03-26 10:00:00,253.53,254.45,253.01,254.15,537751.0,251.8532,252.7671,251.3367,252.4691,537751.0
2025-03-26 10:30:00,254.11,254.67,253.6,254.34,485151.0,252.4294,252.9857,251.9228,252.6579,485151.0
2025-03-26 11:00:00,254.34,254.66,252.91,253.18,379758.0,252.6579,252.9757,251.2373,251.5055,379758.0
2025-03-26 11:30:00,253.18,253.91,251.85,252.08,538264.0,251.5055,252.2307,250.1843,250.4128,538264.0
2025-03-26 12:00:00,252.15,252.67,251.66,252.46,342035.0,250.4823,250.9989,249.9956,250.7903,342035.0
2025-03-26 12:30:00,252.51,252.72,251.26,251.62,168016.0,250.84,251.0486,249.5982,249.9558,168016.0
2025-03-26 13:00:00,251.55,251.82,251.11,251.17,227245.0,249.8863,250.1545,249.4492,249.5088,227245.0
2025-03-26 13:30:00,251.18,251.3,250.48,250.71,253246.0,249.5188,249.638,248.8234,249.0519,253246.0
2025-03-26 14:00:00,250.75,251.23,250.53,251.12,261675.0,249.0916,249.5684,248.8731,249.4592,261675.0
2025-03-26 14:30:00,251.12,251.32,249.78,250.01,285411.0,249.4592,249.6578,248.128,248.3565,285411.0
2025-03-26 15:00:00,250.0,250.82,249.93,250.08,262823.0,248.3466,249.1611,248.277,248.426,262823.0
2025-03-26 15:30:00,250.12,251.22,249.9,250.92,739284.0,248.4658,249.5585,248.2472,249.2605,739284.0
2025-03-27 09:30:00,249.53,249.92,247.18,249.28,659653.0,247.8797,248.2671,245.5452,247.6313,659653.0
2025-03-27 10:00:00,249.22,250.6,248.26,250.17,664501.0,247.5717,248.9426,246.6181,248.5154,664501.0
2025-03-27 10:30:00,250.17,250.64,249.43,249.98,344399.0,248.5154,248.9823,247.7803,248.3267,344399.0
2025-03-27 11:00:00,250.0,250.16,248.8,248.86,222210.0,248.3466,248.5055,247.1545,247.2141,222210.0
2025-03-27 11:30:00,248.86,248.94,248.12,248.41,180865.0,247.2141,247.2936,246.479,246.7671,180865.0
2025-03-27 12:00:00,248.48,249.54,248.4,249.19,176516.0,246.8366,247.8896,246.7571,247.5419,176516.0
2025-03-27 12:30:00,249.23,249.55,248.03,248.18,213597.0,247.5817,247.8995,246.3896,246.5386,213597.0
2025-03-27 13:00:00,248.23,248.74,247.89,248.21,237496.0,246.5883,247.0949,246.2505,246.5684,237496.0
2025-03-27 13:30:00,248.21,248.8,248.08,248.36,145377.0,246.5684,247.1545,246.4393,246.7174,145377.0
2025-03-27 14:00:00,248.37,249.17,248.32,248.78,173632.0,246.7273,247.5221,246.6777,247.1346,173632.0
2025-03-27 14:30:00,248.75,249.39,248.52,248.6,142175.0,247.1048,247.7406,246.8763,246.9558,142175.0
2025-03-27 15:00:00,248.58,250.21,248.56,250.08,316989.0,246.936,248.5552,246.9161,248.426,316989.0
2025-03-27 15:30:00,250.09,250.11,248.0,248.12,517137.0,248.436,248.4558,246.3598,246.479,517137.0
2025-03-28 09:30:00,246.94,249.51,246.0,246.28,593389.0,245.3068,247.8598,244.373,244.6512,593389.0
2025-03-28 10:00:00,246.27,246.48,244.05,244.51,477638.0,244.6412,244.8498,242.4359,242.8929,477638.0
2025-03-28 10:30:00,244.44,244.76,243.55,243.66,405342.0,242.8233,243.1412,241.9392,242.0485,405342.0
2025-03-28 11:00:00,243.66,243.66,242.66,243.47,562086.0,242.0485,242.0485,241.0551,241.8597,562086.0
2025-03-28 11:30:00,243.42,244.32,243.24,243.44,273391.0,241.8101,242.7041,241.6313,241.8299,273391.0
2025-03-28 12:00:00,243.44,243.74,242.37,242.42,249728.0,241.8299,242.128,240.767,240.8167,249728.0
2025-03-28 12:30:00,242.39,242.83,242.07,242.2,305048.0,240.7869,241.224,240.469,240.5981,305048.0
2025-03-28 13:00:00,242.16,242.18,241.22,241.39,240838.0,240.5584,240.5783,239.6246,239.7935,240838.0
2025-03-28 13:30:00,241.39,241.82,241.11,241.81,335242.0,239.7935,240.2207,239.5154,240.2107,335242.0
2025-03-28 14:00:00,241.8,242.49,241.7,242.13,281147.0,240.2008,240.8862,240.1015,240.5286,281147.0
2025-03-28 14:30:00,242.13,242.28,241.7,242.05,204679.0,240.5286,240.6776,240.1015,240.4491,204679.0
2025-03-28 15:00:00,242.07,242.88,241.98,242.5,329147.0,240.469,241.2737,240.3796,240.8962,329147.0
2025-03-28 15:30:00,242.49,243.47,241.94,242.86,978200.0,240.8862,241.8597,240.3399,241.2538,978200.0
2025-03-31 09:30:00,239.41,240.92,237.36,239.38,1055303.0,237.8266,239.3266,235.7902,237.7968,1055303.0
2025-03-31 10:00:00,239.42,240.52,239.34,239.79,463802.0,237.8365,238.9293,237.7571,238.2041,463802.0
2025-03-31 10:30:00,239.78,241.36,239.74,241.25,300790.0,238.1942,239.7637,238.1544,239.6544,300790.0
2025-03-31 11:00:00,241.25,241.95,241.21,241.71,346923.0,239.6544,240.3498,239.6147,240.1114,346923.0
2025-03-31 11:30:00,241.72,242.72,241.5,242.31,273993.0,240.1213,241.1147,239.9028,240.7074,273993.0
2025-03-31 12:00:00,242.35,243.23,241.43,243.18,254700.0,240.7472,241.6213,239.8332,241.5717,254700.0
2025-03-31 12:30:00,243.15,243.46,242.72,242.92,172406.0,241.5419,241.8498,241.1147,241.3134,172406.0
2025-03-31 13:00:00,242.85,243.71,242.64,243.04,167292.0,241.2438,242.0982,241.0352,241.4326,167292.0
2025-03-31 13:30:00,242.99,243.26,242.49,242.57,137333.0,241.3829,241.6511,240.8862,240.9657,137333.0
2025-03-31 14:00:00,242.52,244.56,242.41,244.15,381621.0,240.916,242.9425,240.8068,242.5353,381621.0
2025-03-31 14:30:00,244.14,244.55,243.25,243.5,333051.0,242.5253,242.9326,241.6412,241.8896,333051.0
2025-03-31 15:00:00,243.44,245.09,243.44,244.16,320257.0,241.8299,243.469,241.8299,242.5452,320257.0
2025-03-31 15:30:00,244.09,245.86,244.04,245.27,1266265.0,242.4756,244.2339,242.426,243.6478,1266265.0
2025-04-01 09:30:00,242.62,244.08,242.09,243.23,637903.0,241.0154,242.4657,240.4889,241.6213,637903.0
2025-04-01 10:00:00,243.34,243.74,240.88,241.77,400467.0,241.7306,242.128,239.2869,240.171,400467.0
2025-04-01 10:30:00,241.74,244.65,241.7,244.64,357216.0,240.1412,243.0319,240.1015,243.022,357216.0
2025-04-01 11:00:00,244.66,245.55,244.42,244.87,315589.0,243.0419,243.926,242.8035,243.2505,315589.0
2025-04-01 11:30:00,244.8,245.0,244.33,244.88,229288.0,243.181,243.3796,242.7141,243.2604,229288.0
2025-04-01 12:00:00,244.88,245.69,244.43,244.43,288219.0,243.2604,244.0651,242.8134,242.8134,288219.0
2025-04-01 12:30:00,244.49,244.63,243.73,244.09,204349.0,242.873,243.0121,242.118,242.4756,204349.0
2025-04-01 13:00:00,244.09,244.27,242.88,243.05,153104.0,242.4756,242.6545,241.2737,241.4425,153104.0
2025-04-01 13:30:00,242.95,243.27,242.63,242.88,166360.0,241.3432,241.6611,241.0253,241.2737,166360.0
2025-04-01 14:00:00,242.93,242.95,241.84,242.11,243162.0,241.3233,241.3432,240.2405,240.5087,243162.0
2025-04-01 14:30:00,242.09,242.81,241.71,242.76,234346.0,240.4889,241.2041,240.1114,241.1544,234346.0
2025-04-01 15:00:00,242.7,243.53,242.58,243.26,266990.0,241.0948,241.9194,240.9756,241.6511,266990.0
2025-04-01 15:30:00,243.24,244.18,243.15,243.63,573916.0,241.6313,242.5651,241.5419,242.0187,573916.0
2025-04-02 09:30:00,241.6,245.76,241.46,245.1,565711.0,240.0021,244.1346,239.863,243.479,565711.0
2025-04-02 10:00:00,244.95,246.16,244.89,245.92,395865.0,243.33,244.532,243.2704,244.2935,395865.0
2025-04-02 10:30:00,245.92,246.54,245.51,246.09,366949.0,244.2935,244.9094,243.8863,244.4624,366949.0
2025-04-02 11:00:00,246.13,246.63,245.4,246.4,237319.0,244.5022,244.9988,243.777,244.7704,237319.0
2025-04-02 11:30:00,246.35,246.4,244.75,245.52,283913.0,244.7207,244.7704,243.1313,243.8962,283913.0
2025-04-02 12:00:00,245.47,246.08,245.31,246.02,211733.0,243.8465,244.4525,243.6876,244.3929,211733.0
2025-04-02 12:30:00,246.02,246.9,245.53,246.52,193741.0,244.3929,245.2671,243.9061,244.8896,193741.0
2025-04-02 13:00:00,246.53,247.25,246.25,246.44,237368.0,244.8995,245.6147,244.6214,244.8101,237368.0
2025-04-02 13:30:00,246.45,246.45,244.89,245.49,210712.0,244.82,244.82,243.2704,243.8664,210712.0
2025-04-02 14:00:00,245.42,245.73,244.41,244.41,183965.0,243.7969,244.1048,242.7935,242.7935,183965.0
2025-04-02 14:30:00,244.32,245.86,244.32,244.8,155814.0,242.7041,244.2339,242.7041,243.181,155814.0
2025-04-02 15:00:00,244.83,245.76,244.79,245.34,348035.0,243.2108,244.1346,243.171,243.7174,348035.0
2025-04-02 15:30:00,245.37,246.27,245.1,245.82,993287.0,243.7472,244.6412,243.479,244.1942,993287.0
2025-04-03 09:30:00,234.27,235.14,231.27,231.63,2042167.0,232.7206,233.5848,229.7404,230.0981,2042167.0
2025-04-03 10:00:00,231.51,231.73,228.83,229.88,1271902.0,229.9788,230.1974,227.3166,228.3596,1271902.0
2025-04-03 10:30:00,229.92,230.31,227.3,227.65,898773.0,228.3994,228.7868,225.7967,226.1444,898773.0
2025-04-03 11:00:00,227.59,230.02,227.43,229.64,811150.0,226.0848,228.4987,225.9258,228.1212,811150.0
2025-04-03 11:30:00,229.54,231.94,229.22,231.45,563214.0,228.0219,230.406,227.704,229.9192,563214.0
2025-04-03 12:00:00,231.43,233.17,231.39,232.98,433978.0,229.8994,231.6279,229.8596,231.4391,433978.0
2025-04-03 12:30:00,233.05,233.13,231.03,231.47,546181.0,231.5087,231.5881,229.502,229.9391,546181.0
2025-04-03 13:00:00,231.47,232.37,230.73,230.73,278977.0,229.9391,230.8332,229.204,229.204,278977.0
2025-04-03 13:30:00,230.78,232.12,230.72,231.31,242276.0,229.2537,230.5848,229.1941,229.7802,242276.0
2025-04-03 14:00:00,231.31,231.65,229.81,229.91,314966.0,229.7802,230.1179,228.2901,228.3894,314966.0
2025-04-03 14:30:00,229.93,230.76,229.53,230.12,456985.0,228.4093,229.2338,228.0119,228.598,456985.0
2025-04-03 15:00:00,230.13,230.2,228.41,228.69,623365.0,228.608,228.6775,226.8994,227.1775,623365.0
2025-04-03 15:30:00,228.71,229.47,228.34,228.69,1536413.0,227.1974,227.9523,226.8298,227.1775,1536413.0
2025-04-04 09:30:00,215.31,217.7,213.0,215.0,3029835.0,215.31,217.7,213.0,215.0,3029835.0
2025-04-04 10:00:00,215.05,215.33,211.71,212.15,1231237.0,215.05,215.33,211.71,212.15,1231237.0
2025-04-04 10:30:00,212.03,212.81,208.93,211.34,1256752.0,212.03,212.81,208.93,211.34,1256752.0
2025-04-04 11:00:00,211.32,214.88,211.0,211.43,1238386.0,211.32,214.88,211.0,211.43,1238386.0
2025-04-04 11:30:00,211.43,212.37,209.85,210.06,1107434.0,211.43,212.37,209.85,210.06,1107434.0
2025-04-04 12:00:00,210.01,212.81,209.99,210.59,877934.0,210.01,212.81,209.99,210.59,877934.0
2025-04-04 12:30:00,210.51,212.6,210.03,212.03,909833.0,210.51,212.6,210.03,212.03,909833.0
2025-04-04 13:00:00,212.02,212.84,210.43,211.93,874129.0,212.02,212.84,210.43,211.93,874129.0
2025-04-04 13:30:00,211.9,214.41,211.28,214.34,773257.0,211.9,214.41,211.28,214.34,773257.0
2025-04-04 14:00:00,214.39,215.09,211.07,211.25,858303.0,214.39,215.09,211.07,211.25,858303.0
2025-04-04 14:30:00,211.25,211.6,209.97,210.92,926473.0,211.25,211.6,209.97,210.92,926473.0
2025-04-04 15:00:00,210.92,212.78,210.24,211.85,1063639.0,210.92,212.78,210.24,211.85,1063639.0
2025-04-04 15:30:00,211.83,213.21,209.75,210.23,2389538.0,211.83,213.21,209.75,210.23,2389538.0
2025-04-07 09:30:00,205.77,209.5,202.16,208.99,2481497.0,205.77,209.5,202.16,208.99,2481497.0
2025-04-07 10:00:00,209.01,222.06,207.29,209.81,2297628.0,209.01,222.06,207.29,209.81,2297628.0
2025-04-07 10:30:00,209.62,216.73,208.39,214.84,1128290.0,209.62,216.73,208.39,214.84,1128290.0
2025-04-07 11:00:00,214.69,216.5,207.28,209.02,1106142.0,214.69,216.5,207.28,209.02,1106142.0
2025-04-07 11:30:00,209.16,214.66,209.15,211.75,714086.0,209.16,214.66,209.15,211.75,714086.0
2025-04-07 12:00:00,211.67,211.88,209.29,211.49,546476.0,211.67,211.88,209.29,211.49,546476.0
2025-04-07 12:30:00,211.42,212.7,209.84,210.4,423063.0,211.42,212.7,209.84,210.4,423063.0
2025-04-07 13:00:00,210.31,214.9,210.21,214.71,711992.0,210.31,214.9,210.21,214.71,711992.0
2025-04-07 13:30:00,214.67,216.86,212.86,216.68,680662.0,214.67,216.86,212.86,216.68,680662.0
2025-04-07 14:00:00,216.68,217.47,213.88,214.2,717129.0,216.68,217.47,213.88,214.2,717129.0
2025-04-07 14:30:00,214.25,215.68,213.33,213.75,742083.0,214.25,215.68,213.33,213.75,742083.0
2025-04-07 15:00:00,213.62,215.36,212.74,212.86,688963.0,213.62,215.36,212.74,212.86,688963.0
2025-04-07 15:30:00,212.74,215.35,212.67,214.37,1424324.0,212.74,215.35,212.67,214.37,1424324.0
2025-04-08 09:30:00,223.62,227.63,222.23,227.08,1856400.0,223.62,227.63,222.23,227.08,1856400.0
2025-04-08 10:00:00,227.09,227.84,226.09,227.0,1150922.0,227.09,227.84,226.09,227.0,1150922.0
2025-04-08 10:30:00,226.92,227.36,224.05,224.05,810673.0,226.92,227.36,224.05,224.05,810673.0
2025-04-08 11:00:00,224.02,224.76,221.78,222.4,716751.0,224.02,224.76,221.78,222.4,716751.0
2025-04-08 11:30:00,222.44,224.55,222.42,223.79,470205.0,222.44,224.55,222.42,223.79,470205.0
2025-04-08 12:00:00,223.71,224.32,222.25,223.19,516566.0,223.71,224.32,222.25,223.19,516566.0
2025-04-08 12:30:00,223.21,223.59,219.89,220.77,790667.0,223.21,223.59,219.89,220.77,790667.0
2025-04-08 13:00:00,220.84,221.2,218.53,218.73,714780.0,220.84,221.2,218.53,218.73,714780.0
2025-04-08 13:30:00,218.78,222.4,218.59,221.15,589309.0,218.78,222.4,218.59,221.15,589309.0
2025-04-08 14:00:00,221.15,221.31,218.75,219.02,465570.0,221.15,221.31,218.75,219.02,465570.0
2025-04-08 14:30:00,219.06,221.89,218.25,218.58,721251.0,219.06,221.89,218.25,218.58,721251.0
2025-04-08 15:00:00,218.49,218.65,214.81,217.11,883947.0,218.49,218.65,214.81,217.11,883947.0
2025-04-08 15:30:00,216.96,217.21,213.25,216.91,1764945.0,216.96,217.21,213.25,216.91,1764945.0
2025-04-09 09:30:00,212.5,218.47,212.5,217.61,1710417.0,212.5,218.47,212.5,217.61,1710417.0
2025-04-09 10:00:00,217.59,219.36,214.6,215.62,1012767.0,217.59,219.36,214.6,215.62,1012767.0
2025-04-09 10:30:00,215.62,216.75,211.0,211.13,1120656.0,215.62,216.75,211.0,211.13,1120656.0
2025-04-09 11:00:00,211.11,215.59,211.09,214.78,818239.0,211.11,215.59,211.09,214.78,818239.0
2025-04-09 11:30:00,214.78,215.53,213.13,213.58,806807.0,214.78,215.53,213.13,213.58,806807.0
2025-04-09 12:00:00,213.6,215.97,212.79,215.18,502000.0,213.6,215.97,212.79,215.18,502000.0
2025-04-09 12:30:00,215.18,216.29,214.82,215.45,490241.0,215.18,216.29,214.82,215.45,490241.0
2025-04-09 13:00:00,215.41,232.29,213.29,226.75,1538155.0,215.41,232.29,213.29,226.75,1538155.0
2025-04-09 13:30:00,227.21,232.9,226.48,231.71,1584367.0,227.21,232.9,226.48,231.71,1584367.0
2025-04-09 14:00:00,231.71,236.0,230.69,235.31,1482977.0,231.71,236.0,230.69,235.31,1482977.0
2025-04-09 14:30:00,235.38,237.48,231.76,232.04,1642346.0,235.38,237.48,231.76,232.04,1642346.0
2025-04-09 15:00:00,232.0,235.24,231.39,234.87,910731.0,232.0,235.24,231.39,234.87,910731.0
2025-04-09 15:30:00,234.92,236.77,233.75,234.28,2039578.0,234.92,236.77,233.75,234.28,2039578.0
2025-04-10 09:30:00,230.0,230.35,227.4,228.28,1527406.0,230.0,230.35,227.4,228.28,1527406.0
2025-04-10 10:00:00,228.18,229.65,226.22,228.35,700498.0,228.18,229.65,226.22,228.35,700498.0
2025-04-10 10:30:00,228.44,229.58,226.98,227.19,670733.0,228.44,229.58,226.98,227.19,670733.0
2025-04-10 11:00:00,227.11,228.28,226.11,226.16,544612.0,227.11,228.28,226.11,226.16,544612.0
2025-04-10 11:30:00,226.16,226.36,223.62,223.99,646681.0,226.16,226.36,223.62,223.99,646681.0
2025-04-10 12:00:00,223.98,224.84,220.1,221.21,793154.0,223.98,224.84,220.1,221.21,793154.0
2025-04-10 12:30:00,221.05,224.76,221.02,224.37,822101.0,221.05,224.76,221.02,224.37,822101.0
2025-04-10 13:00:00,224.31,226.66,221.08,224.53,694143.0,224.31,226.66,221.08,224.53,694143.0
2025-04-10 13:30:00,224.52,227.57,224.15,226.95,621407.0,224.52,227.57,224.15,226.95,621407.0
2025-04-10 14:00:00,226.95,228.96,225.16,228.62,743411.0,226.95,228.96,225.16,228.62,743411.0
2025-04-10 14:30:00,228.73,228.99,225.74,226.86,813837.0,228.73,228.99,225.74,226.86,813837.0
2025-04-10 15:00:00,226.86,228.29,224.68,224.69,820923.0,226.86,228.29,224.68,224.69,820923.0
2025-04-10 15:30:00,224.7,227.66,223.13,226.88,2029506.0,224.7,227.66,223.13,226.88,2029506.0
2025-04-11 09:30:00,226.31,235.99,225.0,233.05,2836893.0,226.31,235.99,225.0,233.05,2836893.0
2025-04-11 10:00:00,232.96,233.5,229.54,229.87,1177163.0,232.96,233.5,229.54,229.87,1177163.0
2025-04-11 10:30:00,229.86,234.18,229.67,232.02,875507.0,229.86,234.18,229.67,232.02,875507.0
2025-04-11 11:00:00,232.02,234.47,230.86,231.99,784136.0,232.02,234.47,230.86,231.99,784136.0
2025-04-11 11:30:00,231.88,233.99,231.29,233.81,569323.0,231.88,233.99,231.29,233.81,569323.0
2025-04-11 12:00:00,233.93,234.44,232.83,233.22,560729.0,233.93,234.44,232.83,233.22,560729.0
2025-04-11 12:30:00,233.34,235.35,233.28,234.48,634024.0,233.34,235.35,233.28,234.48,634024.0
2025-04-11 13:00:00,234.36,235.6,233.91,234.8,623907.0,234.36,235.6,233.91,234.8,623907.0
2025-04-11 13:30:00,234.79,238.44,234.55,237.66,837028.0,234.79,238.44,234.55,237.66,837028.0
2025-04-11 14:00:00,237.68,237.75,235.34,236.46,708670.0,237.68,237.75,235.34,236.46,708670.0
2025-04-11 14:30:00,236.53,237.95,236.23,236.51,796343.0,236.53,237.95,236.23,236.51,796343.0
2025-04-11 15:00:00,236.49,238.3,236.28,238.02,787277.0,236.49,238.3,236.28,238.02,787277.0
2025-04-11 15:30:00,237.96,238.58,236.06,236.14,1699705.0,237.96,238.58,236.06,236.14,1699705.0
2025-04-14 09:30:00,237.1,239.78,235.55,236.3,1305379.0,237.1,239.78,235.55,236.3,1305379.0
2025-04-14 10:00:00,236.32,237.55,234.06,234.79,953445.0,236.32,237.55,234.06,234.79,953445.0
2025-04-14 10:30:00,234.79,235.7,234.03,235.09,704856.0,234.79,235.7,234.03,235.09,704856.0
2025-04-14 11:00:00,235.18,235.47,233.73,233.93,477633.0,235.18,235.47,233.73,233.93,477633.0
2025-04-14 11:30:00,234.0,234.93,233.63,234.49,469472.0,234.0,234.93,233.63,234.49,469472.0
2025-04-14 12:00:00,234.39,235.56,233.73,234.9,321606.0,234.39,235.56,233.73,234.9,321606.0
2025-04-14 12:30:00,234.9,235.74,234.47,234.72,248614.0,234.9,235.74,234.47,234.72,248614.0
2025-04-14 13:00:00,234.71,236.86,234.61,236.37,349607.0,234.71,236.86,234.61,236.37,349607.0
2025-04-14 13:30:00,236.39,236.89,235.46,236.49,215801.0,236.39,236.89,235.46,236.49,215801.0
2025-04-14 14:00:00,236.55,236.67,236.0,236.45,224439.0,236.55,236.67,236.0,236.45,224439.0
2025-04-14 14:30:00,236.45,237.06,236.26,236.92,309625.0,236.45,237.06,236.26,236.92,309625.0
2025-04-14 15:00:00,236.92,237.2,235.75,235.77,361973.0,236.92,237.2,235.75,235.77,361973.0
2025-04-14 15:30:00,235.76,235.88,234.17,234.67,915252.0,235.76,235.88,234.17,234.67,915252.0
2025-04-15 09:30:00,236.1,238.54,235.33,237.81,892882.0,236.1,238.54,235.33,237.81,892882.0
2025-04-15 10:00:00,237.77,238.65,235.88,236.56,565505.0,237.77,238.65,235.88,236.56,565505.0
2025-04-15 10:30:00,236.59,237.8,235.92,236.53,434490.0,236.59,237.8,235.92,236.53,434490.0
2025-04-15 11:00:00,236.53,236.93,235.46,235.65,346614.0,236.53,236.93,235.46,235.65,346614.0
2025-04-15 11:30:00,235.68,236.34,235.32,236.0,202860.0,235.68,236.34,235.32,236.0,202860.0
2025-04-15 12:00:00,235.95,236.44,235.54,235.95,226880.0,235.95,236.44,235.54,235.95,226880.0
2025-04-15 12:30:00,235.91,236.26,234.94,235.29,165278.0,235.91,236.26,234.94,235.29,165278.0
2025-04-15 13:00:00,235.22,235.47,234.08,234.64,244154.0,235.22,235.47,234.08,234.64,244154.0
2025-04-15 13:30:00,234.69,235.14,234.07,234.26,233718.0,234.69,235.14,234.07,234.26,233718.0
2025-04-15 14:00:00,234.34,234.57,233.75,233.84,241666.0,234.34,234.57,233.75,233.84,241666.0
2025-04-15 14:30:00,233.81,234.28,233.67,233.99,219802.0,233.81,234.28,233.67,233.99,219802.0
2025-04-15 15:00:00,234.0,234.55,233.54,234.2,295396.0,234.0,234.55,233.54,234.2,295396.0
2025-04-15 15:30:00,234.19,234.56,232.82,233.09,886682.0,234.19,234.56,232.82,233.09,886682.0
2025-04-16 09:30:00,232.0,233.58,230.6,230.6,646947.0,232.0,233.58,230.6,230.6,646947.0
2025-04-16 10:00:00,230.59,231.94,230.37,231.58,419461.0,230.59,231.94,230.37,231.58,419461.0
2025-04-16 10:30:00,231.58,232.1,231.0,231.59,202871.0,231.58,232.1,231.0,231.59,202871.0
2025-04-16 11:00:00,231.66,233.45,231.55,233.19,385633.0,231.66,233.45,231.55,233.19,385633.0
2025-04-16 11:30:00,233.19,233.19,231.71,232.03,174486.0,233.19,233.19,231.71,232.03,174486.0
2025-04-16 12:00:00,232.06,232.06,231.1,231.31,218685.0,232.06,232.06,231.1,231.31,218685.0
2025-04-16 12:30:00,231.31,231.78,231.04,231.11,166906.0,231.31,231.78,231.04,231.11,166906.0
2025-04-16 13:00:00,231.04,232.03,230.93,231.74,203620.0,231.04,232.03,230.93,231.74,203620.0
2025-04-16 13:30:00,231.79,231.79,228.71,228.78,567887.0,231.79,231.79,228.71,228.78,567887.0
2025-04-16 14:00:00,228.83,230.92,228.83,230.48,321825.0,228.83,230.92,228.83,230.48,321825.0
2025-04-16 14:30:00,230.48,230.51,229.26,229.34,327330.0,230.48,230.51,229.26,229.34,327330.0
2025-04-16 15:00:00,229.31,229.59,227.93,228.18,477809.0,229.31,229.59,227.93,228.18,477809.0
2025-04-16 15:30:00,228.22,229.93,228.22,229.66,1089542.0,228.22,229.93,228.22,229.66,1089542.0
2025-04-17 09:30:00,230.8,232.39,230.55,231.42,1118813.0,230.8,232.39,230.55,231.42,1118813.0
2025-04-17 10:00:00,231.43,232.32,230.67,230.76,387035.0,231.43,232.32,230.67,230.76,387035.0
2025-04-17 10:30:00,230.8,232.51,230.58,231.95,358092.0,230.8,232.51,230.58,231.95,358092.0
2025-04-17 11:00:00,232.0,233.7,231.87,233.06,342390.0,232.0,233.7,231.87,233.06,342390.0
2025-04-17 11:30:00,233.06,233.58,232.62,232.75,312025.0,233.06,233.58,232.62,232.75,312025.0
2025-04-17 12:00:00,232.8,234.05,232.45,233.76,462020.0,232.8,234.05,232.45,233.76,462020.0
2025-04-17 12:30:00,233.76,234.18,232.56,233.35,363431.0,233.76,234.18,232.56,233.35,363431.0
2025-04-17 13:00:00,233.41,233.7,232.37,232.53,214808.0,233.41,233.7,232.37,232.53,214808.0
2025-04-17 13:30:00,232.58,233.97,232.53,233.6,169898.0,232.58,233.97,232.53,233.6,169898.0
2025-04-17 14:00:00,233.65,234.34,233.47,233.84,237372.0,233.65,234.34,233.47,233.84,237372.0
2025-04-17 14:30:00,233.8,234.2,232.92,233.21,280420.0,233.8,234.2,232.92,233.21,280420.0
2025-04-17 15:00:00,233.21,233.3,232.2,232.67,332669.0,233.21,233.3,232.2,232.67,332669.0
2025-04-17 15:30:00,232.6,233.4,231.71,231.96,1075597.0,232.6,233.4,231.71,231.96,1075597.0
2025-04-21 09:30:00,230.63,231.81,229.01,229.94,478606.0,230.63,231.81,229.01,229.94,478606.0
2025-04-21 10:00:00,229.93,230.03,228.3,229.03,452283.0,229.93,230.03,228.3,229.03,452283.0
2025-04-21 10:30:00,228.99,229.53,228.03,228.24,268203.0,228.99,229.53,228.03,228.24,268203.0
2025-04-21 11:00:00,228.24,229.28,228.23,228.59,159717.0,228.24,229.28,228.23,228.59,159717.0
2025-04-21 11:30:00,228.6,228.78,227.52,227.58,266067.0,228.6,228.78,227.52,227.58,266067.0
2025-04-21 12:00:00,227.61,228.41,227.55,228.11,177450.0,227.61,228.41,227.55,228.11,177450.0
2025-04-21 12:30:00,228.08,229.13,228.06,228.29,226035.0,228.08,229.13,228.06,228.29,226035.0
2025-04-21 13:00:00,228.29,228.49,227.39,227.59,280964.0,228.29,228.49,227.39,227.59,280964.0
2025-04-21 13:30:00,227.53,227.94,226.83,226.84,255230.0,227.53,227.94,226.83,226.84,255230.0
2025-04-21 14:00:00,226.9,227.3,226.33,227.3,461639.0,226.9,227.3,226.33,227.3,461639.0
2025-04-21 14:30:00,227.26,227.67,227.03,227.21,311373.0,227.26,227.67,227.03,227.21,311373.0
2025-04-21 15:00:00,227.18,228.0,227.12,227.64,385533.0,227.18,228.0,227.12,227.64,385533.0
2025-04-21 15:30:00,227.62,229.14,227.29,228.88,925250.0,227.62,229.14,227.29,228.88,925250.0
2025-04-22 09:30:00,231.98,232.86,231.37,232.48,597183.0,231.98,232.86,231.37,232.48,597183.0
2025-04-22 10:00:00,232.53,233.63,232.11,233.22,390109.0,232.53,233.63,232.11,233.22,390109.0
2025-04-22 10:30:00,233.23,233.86,232.92,233.75,310884.0,233.23,233.86,232.92,233.75,310884.0
2025-04-22 11:00:00,233.71,234.28,233.53,233.53,509888.0,233.71,234.28,233.53,233.53,509888.0
2025-04-22 11:30:00,233.56,235.15,233.36,234.9,298036.0,233.56,235.15,233.36,234.9,298036.0
2025-04-22 12:00:00,234.93,235.9,234.76,235.07,284253.0,234.93,235.9,234.76,235.07,284253.0
2025-04-22 12:30:00,235.04,235.39,234.35,234.82,206399.0,235.04,235.39,234.35,234.82,206399.0
2025-04-22 13:00:00,234.86,235.48,233.2,233.43,305600.0,234.86,235.48,233.2,233.43,305600.0
2025-04-22 13:30:00,233.35,234.0,233.04,233.12,152280.0,233.35,234.0,233.04,233.12,152280.0
2025-04-22 14:00:00,233.06,234.53,233.0,234.42,335025.0,233.06,234.53,233.0,234.42,335025.0
2025-04-22 14:30:00,234.42,235.85,234.39,235.71,186404.0,234.42,235.85,234.39,235.71,186404.0
2025-04-22 15:00:00,235.74,235.8,234.6,234.83,273432.0,235.74,235.8,234.6,234.83,273432.0
2025-04-22 15:30:00,234.83,235.99,234.69,235.58,808696.0,234.83,235.99,234.69,235.58,808696.0
2025-04-23 09:30:00,240.22,246.23,240.0,245.73,1472508.0,240.22,246.23,240.0,245.73,1472508.0
2025-04-23 10:00:00,245.76,246.79,243.93,245.67,819681.0,245.76,246.79,243.93,245.67,819681.0
2025-04-23 10:30:00,245.6,246.09,244.6,245.06,387760.0,245.6,246.09,244.6,245.06,387760.0
2025-04-23 11:00:00,245.04,245.81,243.13,243.67,570799.0,245.04,245.81,243.13,243.67,570799.0
2025-04-23 11:30:00,243.67,243.97,242.37,243.2,445567.0,243.67,243.97,242.37,243.2,445567.0
2025-04-23 12:00:00,243.13,243.22,240.56,241.73,746102.0,243.13,243.22,240.56,241.73,746102.0
2025-04-23 12:30:00,241.75,242.26,241.01,242.09,444154.0,241.75,242.26,241.01,242.09,444154.0
2025-04-23 13:00:00,242.18,243.04,240.99,242.47,319522.0,242.18,243.04,240.99,242.47,319522.0
2025-04-23 13:30:00,242.52,242.85,241.31,242.36,206020.0,242.52,242.85,241.31,242.36,206020.0
2025-04-23 14:00:00,242.35,242.63,240.86,240.94,246277.0,242.35,242.63,240.86,240.94,246277.0
2025-04-23 14:30:00,240.98,241.5,240.6,241.07,259492.0,240.98,241.5,240.6,241.07,259492.0
2025-04-23 15:00:00,241.12,241.31,240.21,240.56,361064.0,241.12,241.31,240.21,240.56,361064.0
2025-04-23 15:30:00,240.48,241.68,240.36,240.76,775109.0,240.48,241.68,240.36,240.76,775109.0
2025-04-24 09:30:00,239.74,240.89,237.58,240.82,835653.0,239.74,240.89,237.58,240.82,835653.0
2025-04-24 10:00:00,240.79,242.08,239.9,241.98,385658.0,240.79,242.08,239.9,241.98,385658.0
2025-04-24 10:30:00,241.9,242.62,241.31,242.04,268257.0,241.9,242.62,241.31,242.04,268257.0
2025-04-24 11:00:00,242.04,242.3,241.27,242.26,317635.0,242.04,242.3,241.27,242.26,317635.0
2025-04-24 11:30:00,242.28,242.98,241.71,242.7,302190.0,242.28,242.98,241.71,242.7,302190.0
2025-04-24 12:00:00,242.62,244.75,242.36,243.73,347338.0,242.62,244.75,242.36,243.73,347338.0
2025-04-24 12:30:00,243.76,244.34,243.51,244.21,242353.0,243.76,244.34,243.51,244.21,242353.0
2025-04-24 13:00:00,244.1,244.24,243.49,244.0,275832.0,244.1,244.24,243.49,244.0,275832.0
2025-04-24 13:30:00,243.99,244.39,243.63,244.27,308209.0,243.99,244.39,243.63,244.27,308209.0
2025-04-24 14:00:00,244.29,244.87,243.69,244.19,222220.0,244.29,244.87,243.69,244.19,222220.0
2025-04-24 14:30:00,244.2,244.92,244.17,244.84,420929.0,244.2,244.92,244.17,244.84,420929.0
2025-04-24 15:00:00,244.8,245.26,244.17,244.86,464134.0,244.8,245.26,244.17,244.86,464134.0
2025-04-24 15:30:00,244.83,245.47,244.43,244.62,725189.0,244.83,245.47,244.43,244.62,725189.0
2025-04-25 09:30:00,244.65,245.62,243.19,244.23,491796.0,244.65,245.62,243.19,244.23,491796.0
2025-04-25 10:00:00,244.31,245.0,242.62,243.42,342762.0,244.31,245.0,242.62,243.42,342762.0
2025-04-25 10:30:00,243.42,243.78,242.86,243.3,306285.0,243.42,243.78,242.86,243.3,306285.0
2025-04-25 11:00:00,243.3,243.39,242.41,242.67,230278.0,243.3,243.39,242.41,242.67,230278.0
2025-04-25 11:30:00,242.69,242.9,241.97,242.54,238638.0,242.69,242.9,241.97,242.54,238638.0
2025-04-25 12:00:00,242.5,243.25,242.44,242.88,166273.0,242.5,243.25,242.44,242.88,166273.0
2025-04-25 12:30:00,242.91,243.15,242.39,243.01,154957.0,242.91,243.15,242.39,243.01,154957.0
2025-04-25 13:00:00,243.01,243.83,242.88,243.81,205521.0,243.01,243.83,242.88,243.81,205521.0
2025-04-25 13:30:00,243.77,243.88,241.75,242.14,203579.0,243.77,243.88,241.75,242.14,203579.0
2025-04-25 14:00:00,242.15,242.94,242.07,242.72,178876.0,242.15,242.94,242.07,242.72,178876.0
2025-04-25 14:30:00,242.75,243.63,242.57,243.14,239583.0,242.75,243.63,242.57,243.14,239583.0
2025-04-25 15:00:00,243.14,243.84,242.97,243.45,238180.0,243.14,243.84,242.97,243.45,238180.0
2025-04-25 15:30:00,243.38,243.76,242.85,243.41,571948.0,243.38,243.76,242.85,243.41,571948.0
2025-04-28 09:30:00,244.56,246.85,244.19,244.3,536541.0,244.56,246.85,244.19,244.3,536541.0
2025-04-28 10:00:00,244.3,244.69,243.62,244.41,273820.0,244.3,244.69,243.62,244.41,273820.0
2025-04-28 10:30:00,244.42,244.42,242.95,242.95,303344.0,244.42,244.42,242.95,242.95,303344.0
2025-04-28 11:00:00,242.91,243.37,241.82,241.88,258253.0,242.91,243.37,241.82,241.88,258253.0
2025-04-28 11:30:00,241.8,242.3,241.29,241.84,278367.0,241.8,242.3,241.29,241.84,278367.0
2025-04-28 12:00:00,241.84,241.85,240.92,241.22,214861.0,241.84,241.85,240.92,241.22,214861.0
2025-04-28 12:30:00,241.24,241.88,241.11,241.26,197560.0,241.24,241.88,241.11,241.26,197560.0
2025-04-28 13:00:00,241.26,241.57,240.93,241.02,153757.0,241.26,241.57,240.93,241.02,153757.0
2025-04-28 13:30:00,241.04,241.87,240.84,241.82,138407.0,241.04,241.87,240.84,241.82,138407.0
2025-04-28 14:00:00,241.79,241.95,241.07,241.72,160583.0,241.79,241.95,241.07,241.72,160583.0
2025-04-28 14:30:00,241.68,242.11,241.45,241.94,142333.0,241.68,242.11,241.45,241.94,142333.0
2025-04-28 15:00:00,241.99,242.74,241.93,242.74,196164.0,241.99,242.74,241.93,242.74,196164.0
2025-04-28 15:30:00,242.67,243.5,242.45,243.14,655859.0,242.67,243.5,242.45,243.14,655859.0
2025-04-29 09:30:00,242.19,244.18,242.18,243.19,409502.0,242.19,244.18,242.18,243.19,409502.0
2025-04-29 10:00:00,243.31,243.77,241.69,241.95,362435.0,243.31,243.77,241.69,241.95,362435.0
2025-04-29 10:30:00,241.93,244.36,241.9,244.31,226603.0,241.93,244.36,241.9,244.31,226603.0
2025-04-29 11:00:00,244.31,244.9,243.78,244.85,261201.0,244.31,244.9,243.78,244.85,261201.0
2025-04-29 11:30:00,244.85,244.9,243.77,243.84,206251.0,244.85,244.9,243.77,243.84,206251.0
2025-04-29 12:00:00,243.93,244.46,243.83,244.19,133985.0,243.93,244.46,243.83,244.19,133985.0
2025-04-29 12:30:00,244.19,244.56,243.31,243.56,131510.0,244.19,244.56,243.31,243.56,131510.0
2025-04-29 13:00:00,243.61,244.51,243.42,244.17,159534.0,243.61,244.51,243.42,244.17,159534.0
2025-04-29 13:30:00,244.19,245.25,244.14,244.88,224239.0,244.19,245.25,244.14,244.88,224239.0
2025-04-29 14:00:00,244.81,245.08,244.46,244.83,150823.0,244.81,245.08,244.46,244.83,150823.0
2025-04-29 14:30:00,244.83,245.23,244.18,244.24,256987.0,244.83,245.23,244.18,244.24,256987.0
2025-04-29 15:00:00,244.28,244.96,244.28,244.89,275370.0,244.28,244.96,244.28,244.89,275370.0
2025-04-29 15:30:00,244.9,245.15,244.42,244.66,572812.0,244.9,245.15,244.42,244.66,572812.0
2025-04-30 09:30:00,241.21,243.0,238.43,238.57,963366.0,241.21,243.0,238.43,238.57,963366.0
2025-04-30 10:00:00,238.63,240.55,238.48,240.39,440528.0,238.63,240.55,238.48,240.39,440528.0
2025-04-30 10:30:00,240.39,241.92,240.0,241.6,287337.0,240.39,241.92,240.0,241.6,287337.0
2025-04-30 11:00:00,241.68,242.39,241.28,241.54,243321.0,241.68,242.39,241.28,241.54,243321.0
2025-04-30 11:30:00,241.49,242.21,241.36,242.12,210331.0,241.49,242.21,241.36,242.12,210331.0
2025-04-30 12:00:00,242.03,242.46,241.35,241.46,131692.0,242.03,242.46,241.35,241.46,131692.0
2025-04-30 12:30:00,241.4,242.26,241.2,242.11,112770.0,241.4,242.26,241.2,242.11,112770.0
2025-04-30 13:00:00,242.18,242.5,241.3,242.39,97011.0,242.18,242.5,241.3,242.39,97011.0
2025-04-30 13:30:00,242.4,242.8,242.26,242.28,120135.0,242.4,242.8,242.26,242.28,120135.0
2025-04-30 14:00:00,242.37,243.66,241.91,242.19,236515.0,242.37,243.66,241.91,242.19,236515.0
2025-04-30 14:30:00,242.2,242.45,241.27,241.4,167300.0,242.2,242.45,241.27,241.4,167300.0
2025-04-30 15:00:00,241.45,242.72,241.45,242.33,282701.0,241.45,242.72,241.45,242.33,282701.0
2025-04-30 15:30:00,242.33,245.22,241.88,244.54,1339455.0,242.33,245.22,241.88,244.54,1339455.0
2025-05-01 09:30:00,242.84,244.61,242.17,243.65,520122.0,242.84,244.61,242.17,243.65,520122.0
2025-05-01 10:00:00,243.69,245.54,243.6,245.09,267406.0,243.69,245.54,243.6,245.09,267406.0
2025-05-01 10:30:00,245.02,245.54,244.31,245.46,260548.0,245.02,245.54,244.31,245.46,260548.0
2025-05-01 11:00:00,245.46,247.32,245.39,247.05,404281.0,245.46,247.32,245.39,247.05,404281.0
2025-05-01 11:30:00,247.06,247.49,246.62,246.96,456135.0,247.06,247.49,246.62,246.96,456135.0
2025-05-01 12:00:00,246.96,247.29,246.55,247.06,321646.0,246.96,247.29,246.55,247.06,321646.0
2025-05-01 12:30:00,247.09,247.69,246.75,246.89,280836.0,247.09,247.69,246.75,246.89,280836.0
2025-05-01 13:00:00,246.96,247.95,246.93,247.57,149902.0,246.96,247.95,246.93,247.57,149902.0
2025-05-01 13:30:00,247.53,247.56,246.76,247.06,134115.0,247.53,247.56,246.76,247.06,134115.0
2025-05-01 14:00:00,247.07,248.17,247.04,248.12,175111.0,247.07,248.17,247.04,248.12,175111.0
2025-05-01 14:30:00,248.17,248.45,247.85,248.02,228599.0,248.17,248.45,247.85,248.02,228599.0
2025-05-01 15:00:00,248.05,248.2,247.61,247.94,280150.0,248.05,248.2,247.61,247.94,280150.0
2025-05-01 15:30:00,247.97,248.22,246.49,246.82,818627.0,247.97,248.22,246.49,246.82,818627.0
2025-05-02 09:30:00,251.26,252.88,249.46,250.27,661652.0,251.26,252.88,249.46,250.27,661652.0
2025-05-02 10:00:00,250.27,252.5,249.79,252.5,271286.0,250.27,252.5,249.79,252.5,271286.0
2025-05-02 10:30:00,252.44,252.86,251.68,252.4,279576.0,252.44,252.86,251.68,252.4,279576.0
2025-05-02 11:00:00,252.39,252.53,251.17,251.31,228397.0,252.39,252.53,251.17,251.31,228397.0
2025-05-02 11:30:00,251.28,252.99,251.21,252.88,244653.0,251.28,252.99,251.21,252.88,244653.0
2025-05-02 12:00:00,252.88,253.62,252.82,253.06,389331.0,252.88,253.62,252.82,253.06,389331.0
2025-05-02 12:30:00,253.04,253.46,252.6,253.05,173203.0,253.04,253.46,252.6,253.05,173203.0
2025-05-02 13:00:00,253.08,253.25,252.58,252.81,175352.0,253.08,253.25,252.58,252.81,175352.0
2025-05-02 13:30:00,252.87,253.19,252.7,252.76,155612.0,252.87,253.19,252.7,252.76,155612.0
2025-05-02 14:00:00,252.76,253.22,252.76,252.88,152988.0,252.76,253.22,252.76,252.88,152988.0
2025-05-02 14:30:00,252.88,253.19,252.49,252.9,180323.0,252.88,253.19,252.49,252.9,180323.0
2025-05-02 15:00:00,252.89,253.49,252.58,253.34,195821.0,252.89,253.49,252.58,253.34,195821.0
2025-05-02 15:30:00,253.4,253.4,252.32,252.46,633114.0,253.4,253.4,252.32,252.46,633114.0
2025-05-05 09:30:00,251.18,252.54,250.59,252.44,465987.0,251.18,252.54,250.59,252.44,465987.0
2025-05-05 10:00:00,252.54,253.16,252.04,252.74,253393.0,252.54,253.16,252.04,252.74,253393.0
2025-05-05 10:30:00,252.73,253.92,252.48,253.92,225598.0,252.73,253.92,252.48,253.92,225598.0
2025-05-05 11:00:00,253.9,254.76,253.86,254.2,262097.0,253.9,254.76,253.86,254.2,262097.0
2025-05-05 11:30:00,254.19,255.16,253.98,254.39,313648.0,254.19,255.16,253.98,254.39,313648.0
2025-05-05 12:00:00,254.38,254.89,254.38,254.73,162673.0,254.38,254.89,254.38,254.73,162673.0
2025-05-05 12:30:00,254.68,254.92,254.53,254.69,133152.0,254.68,254.92,254.53,254.69,133152.0
2025-05-05 13:00:00,254.64,254.74,254.1,254.18,125962.0,254.64,254.74,254.1,254.18,125962.0
2025-05-05 13:30:00,254.16,254.77,254.12,254.53,163239.0,254.16,254.77,254.12,254.53,163239.0
2025-05-05 14:00:00,254.57,254.63,254.07,254.14,135219.0,254.57,254.63,254.07,254.14,135219.0
2025-05-05 14:30:00,254.12,254.3,253.96,254.16,162926.0,254.12,254.3,253.96,254.16,162926.0
2025-05-05 15:00:00,254.16,254.26,253.3,253.57,174351.0,254.16,254.26,253.3,253.57,174351.0
2025-05-05 15:30:00,253.5,253.67,252.36,252.68,445914.0,253.5,253.67,252.36,252.68,445914.0
2025-05-06 09:30:00,250.0,251.45,249.0,250.57,476405.0,250.0,251.45,249.0,250.57,476405.0
2025-05-06 10:00:00,250.63,252.44,250.3,251.97,245836.0,250.63,252.44,250.3,251.97,245836.0
2025-05-06 10:30:00,251.98,252.65,251.73,252.3,185665.0,251.98,252.65,251.73,252.3,185665.0
2025-05-06 11:00:00,252.3,252.48,251.59,251.86,188915.0,252.3,252.48,251.59,251.86,188915.0
2025-05-06 11:30:00,251.84,252.0,250.63,250.67,206962.0,251.84,252.0,250.63,250.67,206962.0
2025-05-06 12:00:00,250.65,251.75,250.45,250.9,190637.0,250.65,251.75,250.45,250.9,190637.0
2025-05-06 12:30:00,250.9,251.13,250.33,250.33,147650.0,250.9,251.13,250.33,250.33,147650.0
2025-05-06 13:00:00,250.36,250.8,250.18,250.5,182987.0,250.36,250.8,250.18,250.5,182987.0
2025-05-06 13:30:00,250.46,250.68,249.9,250.01,115354.0,250.46,250.68,249.9,250.01,115354.0
2025-05-06 14:00:00,250.01,250.75,249.9,250.74,194317.0,250.01,250.75,249.9,250.74,194317.0
2025-05-06 14:30:00,250.76,250.79,250.23,250.63,189838.0,250.76,250.79,250.23,250.63,189838.0
2025-05-06 15:00:00,250.6,250.67,249.91,250.44,210595.0,250.6,250.67,249.91,250.44,210595.0
2025-05-06 15:30:00,250.46,250.84,249.02,249.17,748284.0,250.46,250.84,249.02,249.17,748284.0
2025-05-07 09:30:00,249.85,250.6,249.4,250.36,438501.0,249.85,250.6,249.4,250.36,438501.0
2025-05-07 10:00:00,250.32,250.91,249.9,250.7,316439.0,250.32,250.91,249.9,250.7,316439.0
2025-05-07 10:30:00,250.54,251.41,250.49,251.22,269631.0,250.54,251.41,250.49,251.22,269631.0
2025-05-07 11:00:00,251.15,252.07,250.78,251.8,394035.0,251.15,252.07,250.78,251.8,394035.0
2025-05-07 11:30:00,251.82,252.17,251.23,252.09,404690.0,251.82,252.17,251.23,252.09,404690.0
2025-05-07 12:00:00,252.08,252.4,251.5,251.55,224757.0,252.08,252.4,251.5,251.55,224757.0
2025-05-07 12:30:00,251.56,252.43,251.56,252.37,295593.0,251.56,252.43,251.56,252.37,295593.0
2025-05-07 13:00:00,252.32,252.45,252.08,252.31,108245.0,252.32,252.45,252.08,252.31,108245.0
2025-05-07 13:30:00,252.33,252.43,250.9,251.26,232296.0,252.33,252.43,250.9,251.26,232296.0
2025-05-07 14:00:00,251.26,251.76,249.57,250.21,248925.0,251.26,251.76,249.57,250.21,248925.0
2025-05-07 14:30:00,250.28,251.38,249.66,251.09,272935.0,250.28,251.38,249.66,251.09,272935.0
2025-05-07 15:00:00,251.15,251.17,249.56,249.61,203548.0,251.15,251.17,249.56,249.61,203548.0
2025-05-07 15:30:00,249.65,251.01,248.83,249.34,866590.0,249.65,251.01,248.83,249.34,866590.0
2025-05-08 09:30:00,251.57,253.28,251.55,253.28,596487.0,251.57,253.28,251.55,253.28,596487.0
2025-05-08 10:00:00,253.22,254.13,251.81,252.57,352357.0,253.22,254.13,251.81,252.57,352357.0
2025-05-08 10:30:00,252.68,253.38,251.78,252.42,217748.0,252.68,253.38,251.78,252.42,217748.0
2025-05-08 11:00:00,252.42,254.29,252.19,253.68,401243.0,252.42,254.29,252.19,253.68,401243.0
2025-05-08 11:30:00,253.7,255.47,253.28,254.89,307229.0,253.7,255.47,253.28,254.89,307229.0
2025-05-08 12:00:00,255.05,255.3,254.73,254.91,219169.0,255.05,255.3,254.73,254.91,219169.0
2025-05-08 12:30:00,254.91,255.79,254.86,255.55,163759.0,254.91,255.79,254.86,255.55,163759.0
2025-05-08 13:00:00,255.55,255.88,255.23,255.55,197555.0,255.55,255.88,255.23,255.55,197555.0
2025-05-08 13:30:00,255.57,255.77,254.81,254.96,169238.0,255.57,255.77,254.81,254.96,169238.0
2025-05-08 14:00:00,254.93,255.57,254.83,255.11,222242.0,254.93,255.57,254.83,255.11,222242.0
2025-05-08 14:30:00,255.11,255.69,254.94,255.07,219150.0,255.11,255.69,254.94,255.07,219150.0
2025-05-08 15:00:00,255.02,255.71,254.55,255.57,271750.0,255.02,255.71,254.55,255.57,271750.0
2025-05-08 15:30:00,255.57,255.58,253.37,253.7,741053.0,255.57,255.58,253.37,253.7,741053.0
2025-05-09 09:30:00,254.5,255.51,253.86,255.31,406123.0,254.5,255.51,253.86,255.31,406123.0
2025-05-09 10:00:00,255.29,255.49,253.22,253.63,263442.0,255.29,255.49,253.22,253.63,263442.0
2025-05-09 10:30:00,253.63,253.85,252.94,253.55,230884.0,253.63,253.85,252.94,253.55,230884.0
2025-05-09 11:00:00,253.55,253.71,252.94,253.33,201839.0,253.55,253.71,252.94,253.33,201839.0
2025-05-09 11:30:00,253.36,253.8,252.87,253.78,195124.0,253.36,253.8,252.87,253.78,195124.0
2025-05-09 12:00:00,253.75,253.75,252.43,252.79,147742.0,253.75,253.75,252.43,252.79,147742.0
2025-05-09 12:30:00,252.79,253.07,252.54,252.62,129458.0,252.79,253.07,252.54,252.62,129458.0
2025-05-09 13:00:00,252.52,252.97,252.34,252.87,208022.0,252.52,252.97,252.34,252.87,208022.0
2025-05-09 13:30:00,252.81,253.36,252.62,253.25,224362.0,252.81,253.36,252.62,253.25,224362.0
2025-05-09 14:00:00,253.26,253.59,253.12,253.16,124462.0,253.26,253.59,253.12,253.16,124462.0
2025-05-09 14:30:00,253.23,253.55,253.0,253.33,129250.0,253.23,253.55,253.0,253.33,129250.0
2025-05-09 15:00:00,253.36,253.84,253.36,253.44,134894.0,253.36,253.84,253.36,253.44,134894.0
2025-05-09 15:30:00,253.43,253.52,252.89,252.96,363086.0,253.43,253.52,252.89,252.96,363086.0
2025-05-12 09:30:00,262.9,263.6,260.65,260.83,1076840.0,262.9,263.6,260.65,260.83,1076840.0
2025-05-12 10:00:00,260.82,261.68,260.08,260.31,657558.0,260.82,261.68,260.08,260.31,657558.0
2025-05-12 10:30:00,260.24,260.94,258.88,260.48,474653.0,260.24,260.94,258.88,260.48,474653.0
2025-05-12 11:00:00,260.51,260.95,259.71,260.03,311328.0,260.51,260.95,259.71,260.03,311328.0
2025-05-12 11:30:00,260.04,260.25,259.04,259.21,220269.0,260.04,260.25,259.04,259.21,220269.0
2025-05-12 12:00:00,259.16,259.59,258.7,259.44,265508.0,259.16,259.59,258.7,259.44,265508.0
2025-05-12 12:30:00,259.49,260.2,259.38,260.06,235491.0,259.49,260.2,259.38,260.06,235491.0
2025-05-12 13:00:00,260.1,260.66,259.89,259.89,319848.0,260.1,260.66,259.89,259.89,319848.0
2025-05-12 13:30:00,259.91,260.11,259.55,259.69,167246.0,259.91,260.11,259.55,259.69,167246.0
2025-05-12 14:00:00,259.69,260.2,259.49,260.12,288971.0,259.69,260.2,259.49,260.12,288971.0
2025-05-12 14:30:00,260.16,260.79,260.16,260.35,154968.0,260.16,260.79,260.16,260.35,154968.0
2025-05-12 15:00:00,260.35,260.49,259.87,259.93,247733.0,260.35,260.49,259.87,259.93,247733.0
2025-05-12 15:30:00,259.93,260.22,259.22,260.06,883980.0,259.93,260.22,259.22,260.06,883980.0
2025-05-13 09:30:00,261.03,261.56,260.39,261.3,803772.0,261.03,261.56,260.39,261.3,803772.0
2025-05-13 10:00:00,261.32,262.35,260.7,261.98,361674.0,261.32,262.35,260.7,261.98,361674.0
2025-05-13 10:30:00,262.07,262.78,261.78,262.47,341446.0,262.07,262.78,261.78,262.47,341446.0
2025-05-13 11:00:00,262.42,263.29,262.36,263.03,290063.0,262.42,263.29,262.36,263.03,290063.0
2025-05-13 11:30:00,262.96,263.6,262.68,263.44,254475.0,262.96,263.6,262.68,263.44,254475.0
2025-05-13 12:00:00,263.36,263.47,262.22,262.27,310851.0,263.36,263.47,262.22,262.27,310851.0
2025-05-13 12:30:00,262.25,262.62,262.12,262.21,269096.0,262.25,262.62,262.12,262.21,269096.0
2025-05-13 13:00:00,262.24,263.0,262.07,262.54,245924.0,262.24,263.0,262.07,262.54,245924.0
2025-05-13 13:30:00,262.54,263.08,262.16,262.4,250757.0,262.54,263.08,262.16,262.4,250757.0
2025-05-13 14:00:00,262.42,263.07,262.32,262.86,142693.0,262.42,263.07,262.32,262.86,142693.0
2025-05-13 14:30:00,262.87,263.45,262.73,263.34,210451.0,262.87,263.45,262.73,263.34,210451.0
2025-05-13 15:00:00,263.35,263.6,263.1,263.42,228539.0,263.35,263.6,263.1,263.42,228539.0
2025-05-13 15:30:00,263.38,263.67,262.82,262.97,750684.0,263.38,263.67,262.82,262.97,750684.0
2025-05-14 09:30:00,263.0,263.87,262.29,263.85,502211.0,263.0,263.87,262.29,263.85,502211.0
2025-05-14 10:00:00,263.81,264.6,263.63,264.42,342395.0,263.81,264.6,263.63,264.42,342395.0
2025-05-14 10:30:00,264.4,265.36,264.34,264.94,303886.0,264.4,265.36,264.34,264.94,303886.0
2025-05-14 11:00:00,264.98,265.53,264.09,265.45,293806.0,264.98,265.53,264.09,265.45,293806.0
2025-05-14 11:30:00,265.42,265.75,265.22,265.25,314814.0,265.42,265.75,265.22,265.25,314814.0
2025-05-14 12:00:00,265.25,265.83,265.1,265.19,253452.0,265.25,265.83,265.1,265.19,253452.0
2025-05-14 12:30:00,265.2,265.49,264.66,264.86,264188.0,265.2,265.49,264.66,264.86,264188.0
2025-05-14 13:00:00,264.89,265.08,264.66,264.98,304699.0,264.89,265.08,264.66,264.98,304699.0
2025-05-14 13:30:00,265.0,265.64,264.92,265.38,187079.0,265.0,265.64,264.92,265.38,187079.0
2025-05-14 14:00:00,265.38,265.71,265.11,265.24,205980.0,265.38,265.71,265.11,265.24,205980.0
2025-05-14 14:30:00,265.31,265.98,265.28,265.77,207874.0,265.31,265.98,265.28,265.77,207874.0
2025-05-14 15:00:00,265.83,266.18,265.34,265.61,282917.0,265.83,266.18,265.34,265.61,282917.0
2025-05-14 15:30:00,265.63,266.64,265.51,265.6,846441.0,265.63,266.64,265.51,265.6,846441.0
2025-05-15 09:30:00,266.97,269.52,266.45,266.68,836535.0,266.97,269.52,266.45,266.68,836535.0
2025-05-15 10:00:00,266.68,266.9,264.92,265.05,505662.0,266.68,266.9,264.92,265.05,505662.0
2025-05-15 10:30:00,265.11,265.59,264.76,265.41,403491.0,265.11,265.59,264.76,265.41,403491.0
2025-05-15 11:00:00,265.42,266.03,265.13,265.53,288109.0,265.42,266.03,265.13,265.53,288109.0
2025-05-15 11:30:00,265.53,266.3,265.46,266.09,316657.0,265.53,266.3,265.46,266.09,316657.0
2025-05-15 12:00:00,266.09,266.84,266.0,266.26,318225.0,266.09,266.84,266.0,266.26,318225.0
2025-05-15 12:30:00,266.29,266.49,265.78,266.23,336662.0,266.29,266.49,265.78,266.23,336662.0
2025-05-15 13:00:00,266.32,267.04,266.15,266.93,213517.0,266.32,267.04,266.15,266.93,213517.0
2025-05-15 13:30:00,266.94,267.49,266.62,267.38,215152.0,266.94,267.49,266.62,267.38,215152.0
2025-05-15 14:00:00,267.39,267.85,267.04,267.83,279413.0,267.39,267.85,267.04,267.83,279413.0
2025-05-15 14:30:00,267.85,268.35,267.71,268.17,354615.0,267.85,268.35,267.71,268.17,354615.0
2025-05-15 15:00:00,268.19,268.59,268.1,268.35,390754.0,268.19,268.59,268.1,268.35,390754.0
2025-05-15 15:30:00,268.34,268.54,267.05,267.65,950049.0,268.34,268.54,267.05,267.65,950049.0
2025-05-16 09:30:00,267.5,267.51,264.71,266.22,1161631.0,267.5,267.51,264.71,266.22,1161631.0
2025-05-16 10:00:00,266.25,266.9,265.47,266.68,351947.0,266.25,266.9,265.47,266.68,351947.0
2025-05-16 10:30:00,266.68,267.05,266.06,266.79,305246.0,266.68,267.05,266.06,266.79,305246.0
2025-05-16 11:00:00,266.87,267.2,266.3,266.61,304068.0,266.87,267.2,266.3,266.61,304068.0
2025-05-16 11:30:00,266.59,267.26,266.51,266.86,335952.0,266.59,267.26,266.51,266.86,335952.0
2025-05-16 12:00:00,266.87,267.34,266.73,266.88,230965.0,266.87,267.34,266.73,266.88,230965.0
2025-05-16 12:30:00,266.91,267.53,266.9,267.3,247225.0,266.91,267.53,266.9,267.3,247225.0
2025-05-16 13:00:00,267.3,268.46,267.23,268.19,238941.0,267.3,268.46,267.23,268.19,238941.0
2025-05-16 13:30:00,268.23,268.27,267.54,267.77,181380.0,268.23,268.27,267.54,267.77,181380.0
2025-05-16 14:00:00,267.77,267.93,267.39,267.59,160241.0,267.77,267.93,267.39,267.59,160241.0
2025-05-16 14:30:00,267.6,267.87,267.35,267.4,190115.0,267.6,267.87,267.35,267.4,190115.0
2025-05-16 15:00:00,267.39,268.07,267.38,267.51,324353.0,267.39,268.07,267.38,267.51,324353.0
2025-05-16 15:30:00,267.48,267.75,267.01,267.6,694848.0,267.48,267.75,267.01,267.6,694848.0
2025-05-19 09:30:00,265.55,268.32,264.89,267.96,698651.0,265.55,268.32,264.89,267.96,698651.0
2025-05-19 10:00:00,267.92,268.26,267.02,267.43,395954.0,267.92,268.26,267.02,267.43,395954.0
2025-05-19 10:30:00,267.4,267.6,266.28,266.44,370764.0,267.4,267.6,266.28,266.44,370764.0
2025-05-19 11:00:00,266.39,267.04,261.93,264.15,1358373.0,266.39,267.04,261.93,264.15,1358373.0
2025-05-19 11:30:00,264.16,265.53,264.1,265.4,670162.0,264.16,265.53,264.1,265.4,670162.0
2025-05-19 12:00:00,265.44,265.91,264.96,265.8,245953.0,265.44,265.91,264.96,265.8,245953.0
2025-05-19 12:30:00,265.79,266.25,265.61,266.17,215467.0,265.79,266.25,265.61,266.17,215467.0
2025-05-19 13:00:00,266.16,266.64,265.56,265.86,285502.0,266.16,266.64,265.56,265.86,285502.0
2025-05-19 13:30:00,265.82,265.97,264.86,264.92,243910.0,265.82,265.97,264.86,264.92,243910.0
2025-05-19 14:00:00,264.92,265.14,264.12,264.97,274237.0,264.92,265.14,264.12,264.97,274237.0
2025-05-19 14:30:00,265.03,265.34,264.85,265.19,156509.0,265.03,265.34,264.85,265.19,156509.0
2025-05-19 15:00:00,265.24,265.37,264.99,265.12,193418.0,265.24,265.37,264.99,265.12,193418.0
2025-05-19 15:30:00,265.1,265.4,264.52,264.92,686879.0,265.1,265.4,264.52,264.92,686879.0
2025-05-20 09:30:00,262.52,265.98,262.3,265.79,861157.0,262.52,265.98,262.3,265.79,861157.0
2025-05-20 10:00:00,265.84,266.33,265.3,266.01,452982.0,265.84,266.33,265.3,266.01,452982.0
2025-05-20 10:30:00,265.96,266.52,265.81,266.23,211771.0,265.96,266.52,265.81,266.23,211771.0
2025-05-20 11:00:00,266.19,266.29,265.65,266.12,207034.0,266.19,266.29,265.65,266.12,207034.0
2025-05-20 11:30:00,266.13,266.58,265.7,266.44,170133.0,266.13,266.58,265.7,266.44,170133.0
2025-05-20 12:00:00,266.45,266.53,265.91,266.17,218846.0,266.45,266.53,265.91,266.17,218846.0
2025-05-20 12:30:00,266.17,266.38,265.65,266.01,193320.0,266.17,266.38,265.65,266.01,193320.0
2025-05-20 13:00:00,265.99,266.66,265.97,266.32,241494.0,265.99,266.66,265.97,266.32,241494.0
2025-05-20 13:30:00,266.32,266.48,265.73,265.83,162813.0,266.32,266.48,265.73,265.83,162813.0
2025-05-20 14:00:00,265.81,265.94,264.85,265.03,227068.0,265.81,265.94,264.85,265.03,227068.0
2025-05-20 14:30:00,264.96,265.51,264.87,265.36,214217.0,264.96,265.51,264.87,265.36,214217.0
2025-05-20 15:00:00,265.36,265.87,264.89,265.73,221080.0,265.36,265.87,264.89,265.73,221080.0
2025-05-20 15:30:00,265.74,266.33,265.44,265.81,707537.0,265.74,266.33,265.44,265.81,707537.0
2025-05-21 09:30:00,264.35,265.59,263.85,265.22,424596.0,264.35,265.59,263.85,265.22,424596.0
2025-05-21 10:00:00,265.22,265.65,264.52,264.76,244327.0,265.22,265.65,264.52,264.76,244327.0
2025-05-21 10:30:00,264.74,264.85,263.75,264.47,304073.0,264.74,264.85,263.75,264.47,304073.0
2025-05-21 11:00:00,264.42,264.8,263.61,263.62,231705.0,264.42,264.8,263.61,263.62,231705.0
2025-05-21 11:30:00,263.66,263.89,263.15,263.44,273940.0,263.66,263.89,263.15,263.44,273940.0
2025-05-21 12:00:00,263.49,263.84,263.21,263.77,182505.0,263.49,263.84,263.21,263.77,182505.0
2025-05-21 12:30:00,263.73,264.17,263.59,263.62,117312.0,263.73,264.17,263.59,263.62,117312.0
2025-05-21 13:00:00,263.67,263.79,261.18,261.24,242795.0,263.67,263.79,261.18,261.24,242795.0
2025-05-21 13:30:00,261.18,262.47,260.72,261.95,242090.0,261.18,262.47,260.72,261.95,242090.0
2025-05-21 14:00:00,261.99,262.38,261.51,262.08,198609.0,261.99,262.38,261.51,262.08,198609.0
2025-05-21 14:30:00,262.02,262.23,261.45,261.45,177402.0,262.02,262.23,261.45,261.45,177402.0
2025-05-21 15:00:00,261.44,261.81,260.94,261.07,243965.0,261.44,261.81,260.94,261.07,243965.0
2025-05-21 15:30:00,261.12,262.02,260.94,261.0,725728.0,261.12,262.02,260.94,261.0,725728.0
2025-05-22 09:30:00,259.44,261.0,258.86,260.45,610821.0,259.44,261.0,258.86,260.45,610821.0
2025-05-22 10:00:00,260.45,260.86,259.5,259.85,350130.0,260.45,260.86,259.5,259.85,350130.0
2025-05-22 10:30:00,259.96,260.32,259.65,260.28,319242.0,259.96,260.32,259.65,260.28,319242.0
2025-05-22 11:00:00,260.23,261.49,260.18,261.19,247256.0,260.23,261.49,260.18,261.19,247256.0
2025-05-22 11:30:00,261.11,261.76,261.1,261.23,156596.0,261.11,261.76,261.1,261.23,156596.0
2025-05-22 12:00:00,261.23,261.78,261.08,261.14,191235.0,261.23,261.78,261.08,261.14,191235.0
2025-05-22 12:30:00,261.14,261.29,260.81,260.88,143478.0,261.14,261.29,260.81,260.88,143478.0
2025-05-22 13:00:00,260.86,261.57,260.65,261.43,229214.0,260.86,261.57,260.65,261.43,229214.0
2025-05-22 13:30:00,261.43,261.97,261.36,261.76,211995.0,261.43,261.97,261.36,261.76,211995.0
2025-05-22 14:00:00,261.75,262.07,261.47,261.85,179558.0,261.75,262.07,261.47,261.85,179558.0
2025-05-22 14:30:00,261.85,262.09,261.51,261.89,182335.0,261.85,262.09,261.51,261.89,182335.0
2025-05-22 15:00:00,261.84,262.3,261.77,262.17,216215.0,261.84,262.3,261.77,262.17,216215.0
2025-05-22 15:30:00,262.16,262.2,260.41,260.61,547520.0,262.16,262.2,260.41,260.61,547520.0
2025-05-23 09:30:00,256.81,259.46,256.0,258.8,419661.0,256.81,259.46,256.0,258.8,419661.0
2025-05-23 10:00:00,258.88,259.38,258.21,258.52,185956.0,258.88,259.38,258.21,258.52,185956.0
2025-05-23 10:30:00,258.57,259.7,258.5,258.8,576735.0,258.57,259.7,258.5,258.8,576735.0
2025-05-23 11:00:00,258.83,259.64,258.67,259.57,225039.0,258.83,259.64,258.67,259.57,225039.0
2025-05-23 11:30:00,259.59,260.15,259.45,259.53,169190.0,259.59,260.15,259.45,259.53,169190.0
2025-05-23 12:00:00,259.54,260.52,259.43,260.25,158263.0,259.54,260.52,259.43,260.25,158263.0
2025-05-23 12:30:00,260.25,260.7,259.84,260.24,144494.0,260.25,260.7,259.84,260.24,144494.0
2025-05-23 13:00:00,260.24,261.34,260.18,261.29,180268.0,260.24,261.34,260.18,261.29,180268.0
2025-05-23 13:30:00,261.25,261.6,260.97,261.37,172262.0,261.25,261.6,260.97,261.37,172262.0
2025-05-23 14:00:00,261.37,261.99,261.11,261.43,162131.0,261.37,261.99,261.11,261.43,162131.0
2025-05-23 14:30:00,261.43,261.94,261.19,261.19,230148.0,261.43,261.94,261.19,261.19,230148.0
2025-05-23 15:00:00,261.21,261.58,260.94,261.02,206600.0,261.21,261.58,260.94,261.02,206600.0
2025-05-23 15:30:00,261.01,261.55,260.39,260.75,420440.0,261.01,261.55,260.39,260.75,420440.0
2025-05-27 09:30:00,262.04,263.7,261.99,262.96,695023.0,262.04,263.7,261.99,262.96,695023.0
2025-05-27 10:00:00,262.96,264.51,262.96,264.34,454709.0,262.96,264.51,262.96,264.34,454709.0
2025-05-27 10:30:00,264.41,264.56,263.39,263.65,247348.0,264.41,264.56,263.39,263.65,247348.0
2025-05-27 11:00:00,263.67,264.14,263.61,264.11,210164.0,263.67,264.14,263.61,264.11,210164.0
2025-05-27 11:30:00,264.11,264.12,263.71,263.84,143832.0,264.11,264.12,263.71,263.84,143832.0
2025-05-27 12:00:00,263.84,264.23,263.64,263.97,151874.0,263.84,264.23,263.64,263.97,151874.0
2025-05-27 12:30:00,263.97,264.52,263.83,264.03,136141.0,263.97,264.52,263.83,264.03,136141.0
2025-05-27 13:00:00,264.0,264.24,263.83,264.14,115072.0,264.0,264.24,263.83,264.14,115072.0
2025-05-27 13:30:00,264.14,264.73,264.13,264.58,175509.0,264.14,264.73,264.13,264.58,175509.0
2025-05-27 14:00:00,264.63,265.03,264.55,264.91,196406.0,264.63,265.03,264.55,264.91,196406.0
2025-05-27 14:30:00,264.92,265.13,264.8,264.82,153213.0,264.92,265.13,264.8,264.82,153213.0
2025-05-27 15:00:00,264.83,265.23,264.71,264.75,225921.0,264.83,265.23,264.71,264.75,225921.0
2025-05-27 15:30:00,264.74,265.3,264.66,265.27,678730.0,264.74,265.3,264.66,265.27,678730.0
2025-05-28 09:30:00,266.24,266.72,264.76,265.1,479006.0,266.24,266.72,264.76,265.1,479006.0
2025-05-28 10:00:00,265.08,265.27,264.2,264.39,257587.0,265.08,265.27,264.2,264.39,257587.0
2025-05-28 10:30:00,264.4,264.53,263.62,263.75,240852.0,264.4,264.53,263.62,263.75,240852.0
2025-05-28 11:00:00,263.71,264.27,263.46,263.57,158508.0,263.71,264.27,263.46,263.57,158508.0
2025-05-28 11:30:00,263.57,263.95,263.03,263.68,147600.0,263.57,263.95,263.03,263.68,147600.0
2025-05-28 12:00:00,263.71,264.1,263.65,264.01,105546.0,263.71,264.1,263.65,264.01,105546.0
2025-05-28 12:30:00,264.03,264.24,263.84,264.15,98385.0,264.03,264.24,263.84,264.15,98385.0
2025-05-28 13:00:00,264.17,264.37,264.0,264.25,113399.0,264.17,264.37,264.0,264.25,113399.0
2025-05-28 13:30:00,264.24,264.4,263.98,264.3,96055.0,264.24,264.4,263.98,264.3,96055.0
2025-05-28 14:00:00,264.31,264.56,264.21,264.47,153936.0,264.31,264.56,264.21,264.47,153936.0
2025-05-28 14:30:00,264.5,264.63,263.5,264.18,157924.0,264.5,264.63,263.5,264.18,157924.0
2025-05-28 15:00:00,264.18,264.49,263.93,263.96,203971.0,264.18,264.49,263.93,263.96,203971.0
2025-05-28 15:30:00,263.96,264.08,262.9,263.51,463182.0,263.96,264.08,262.9,263.51,463182.0
2025-05-29 09:30:00,264.8,265.41,263.09,263.96,403580.0,264.8,265.41,263.09,263.96,403580.0
2025-05-29 10:00:00,263.87,264.0,262.53,263.31,190276.0,263.87,264.0,262.53,263.31,190276.0
2025-05-29 10:30:00,263.25,263.53,262.63,263.1,179732.0,263.25,263.53,262.63,263.1,179732.0
2025-05-29 11:00:00,263.11,263.93,262.65,263.79,159903.0,263.11,263.93,262.65,263.79,159903.0
2025-05-29 11:30:00,263.79,263.96,262.66,263.05,245418.0,263.79,263.96,262.66,263.05,245418.0
2025-05-29 12:00:00,263.04,263.85,262.54,263.29,184069.0,263.04,263.85,262.54,263.29,184069.0
2025-05-29 12:30:00,263.34,263.71,263.18,263.59,126316.0,263.34,263.71,263.18,263.59,126316.0
2025-05-29 13:00:00,263.55,263.96,263.49,263.65,161694.0,263.55,263.96,263.49,263.65,161694.0
2025-05-29 13:30:00,263.61,263.97,263.53,263.65,116874.0,263.61,263.97,263.53,263.65,116874.0
2025-05-29 14:00:00,263.66,264.05,263.36,263.77,114198.0,263.66,264.05,263.36,263.77,114198.0
2025-05-29 14:30:00,263.82,264.35,263.72,263.93,133518.0,263.82,264.35,263.72,263.93,133518.0
2025-05-29 15:00:00,263.89,264.08,263.55,263.6,176637.0,263.89,264.08,263.55,263.6,176637.0
2025-05-29 15:30:00,263.57,264.4,263.57,264.32,444745.0,263.57,264.4,263.57,264.32,444745.0
2025-05-30 09:30:00,263.45,264.12,263.04,263.12,352078.0,263.45,264.12,263.04,263.12,352078.0
2025-05-30 10:00:00,263.13,264.67,263.12,264.35,267523.0,263.13,264.67,263.12,264.35,267523.0
2025-05-30 10:30:00,264.31,264.68,263.95,264.06,174996.0,264.31,264.68,263.95,264.06,174996.0
2025-05-30 11:00:00,264.06,264.16,263.49,264.08,163965.0,264.06,264.16,263.49,264.08,163965.0
2025-05-30 11:30:00,264.07,264.26,263.66,264.07,152723.0,264.07,264.26,263.66,264.07,152723.0
2025-05-30 12:00:00,264.11,264.68,263.25,263.45,199814.0,264.11,264.68,263.25,263.45,199814.0
2025-05-30 12:30:00,263.47,263.82,262.72,263.52,288153.0,263.47,263.82,262.72,263.52,288153.0
2025-05-30 13:00:00,263.52,263.98,263.3,263.93,230074.0,263.52,263.98,263.3,263.93,230074.0
2025-05-30 13:30:00,263.96,264.36,263.76,263.92,190959.0,263.96,264.36,263.76,263.92,190959.0
2025-05-30 14:00:00,263.94,265.33,263.94,265.08,254723.0,263.94,265.33,263.94,265.08,254723.0
2025-05-30 14:30:00,265.07,265.17,264.55,264.91,214814.0,265.07,265.17,264.55,264.91,214814.0
2025-05-30 15:00:00,264.91,265.21,264.61,265.11,327500.0,264.91,265.21,264.61,265.11,327500.0
2025-05-30 15:30:00,265.1,265.14,263.75,263.84,1553526.0,265.1,265.14,263.75,263.84,1553526.0
2025-06-02 09:30:00,263.02,264.32,261.92,262.83,545647.0,263.02,264.32,261.92,262.83,545647.0
2025-06-02 10:00:00,262.77,263.34,261.9,263.25,276818.0,262.77,263.34,261.9,263.25,276818.0
2025-06-02 10:30:00,263.19,263.8,262.7,263.71,355045.0,263.19,263.8,262.7,263.71,355045.0
2025-06-02 11:00:00,263.7,264.05,263.57,263.76,212560.0,263.7,264.05,263.57,263.76,212560.0
2025-06-02 11:30:00,263.72,264.41,263.59,264.16,168138.0,263.72,264.41,263.59,264.16,168138.0
2025-06-02 12:00:00,264.16,264.24,263.58,263.79,186173.0,264.16,264.24,263.58,263.79,186173.0
2025-06-02 12:30:00,263.81,264.04,263.51,263.84,111636.0,263.81,264.04,263.51,263.84,111636.0
2025-06-02 13:00:00,263.85,264.38,263.79,263.98,168198.0,263.85,264.38,263.79,263.98,168198.0
2025-06-02 13:30:00,264.01,264.21,263.84,264.11,164416.0,264.01,264.21,263.84,264.11,164416.0
2025-06-02 14:00:00,264.07,264.94,264.05,264.82,284417.0,264.07,264.94,264.05,264.82,284417.0
2025-06-02 14:30:00,264.83,265.03,264.55,264.81,197291.0,264.83,265.03,264.55,264.81,197291.0
2025-06-02 15:00:00,264.8,265.02,264.64,264.95,223794.0,264.8,265.02,264.64,264.95,223794.0
2025-06-02 15:30:00,264.94,265.0,264.41,264.81,557033.0,264.94,265.0,264.41,264.81,557033.0
2025-06-03 09:30:00,263.73,265.65,262.88,263.06,613830.0,263.73,265.65,262.88,263.06,613830.0
2025-06-03 10:00:00,263.1,265.32,263.02,265.29,357523.0,263.1,265.32,263.02,265.29,357523.0
2025-06-03 10:30:00,265.32,265.36,264.65,265.0,256186.0,265.32,265.36,264.65,265.0,256186.0
2025-06-03 11:00:00,265.01,265.97,264.92,265.76,405065.0,265.01,265.97,264.92,265.76,405065.0
2025-06-03 11:30:00,265.74,265.94,265.23,265.63,191750.0,265.74,265.94,265.23,265.63,191750.0
2025-06-03 12:00:00,265.59,266.25,265.38,266.19,193829.0,265.59,266.25,265.38,266.19,193829.0
2025-06-03 12:30:00,266.19,266.5,266.02,266.1,110295.0,266.19,266.5,266.02,266.1,110295.0
2025-06-03 13:00:00,266.1,266.31,266.0,266.04,117429.0,266.1,266.31,266.0,266.04,117429.0
2025-06-03 13:30:00,266.02,266.07,265.69,265.73,196151.0,266.02,266.07,265.69,265.73,196151.0
2025-06-03 14:00:00,265.76,266.04,265.35,266.04,168346.0,265.76,266.04,265.35,266.04,168346.0
2025-06-03 14:30:00,266.08,266.39,265.99,266.03,123940.0,266.08,266.39,265.99,266.03,123940.0
2025-06-03 15:00:00,266.05,266.45,265.96,266.15,185967.0,266.05,266.45,265.96,266.15,185967.0
2025-06-03 15:30:00,266.13,266.58,266.04,266.28,589427.0,266.13,266.58,266.04,266.28,589427.0
2025-06-04 09:30:00,265.92,267.12,265.33,265.5,497776.0,265.92,267.12,265.33,265.5,497776.0
2025-06-04 10:00:00,265.46,265.91,264.48,265.71,324635.0,265.46,265.91,264.48,265.71,324635.0
2025-06-04 10:30:00,265.7,265.91,264.84,265.26,180936.0,265.7,265.91,264.84,265.26,180936.0
2025-06-04 11:00:00,265.3,265.74,264.97,265.36,204305.0,265.3,265.74,264.97,265.36,204305.0
2025-06-04 11:30:00,265.31,265.48,264.87,264.96,149687.0,265.31,265.48,264.87,264.96,149687.0
2025-06-04 12:00:00,265.0,265.15,264.29,264.38,167453.0,265.0,265.15,264.29,264.38,167453.0
2025-06-04 12:30:00,264.37,265.14,264.37,264.99,139923.0,264.37,265.14,264.37,264.99,139923.0
2025-06-04 13:00:00,264.99,265.43,264.99,265.25,124685.0,264.99,265.43,264.99,265.25,124685.0
2025-06-04 13:30:00,265.33,265.36,264.85,264.97,107538.0,265.33,265.36,264.85,264.97,107538.0
2025-06-04 14:00:00,264.96,265.42,264.95,265.17,121338.0,264.96,265.42,264.95,265.17,121338.0
2025-06-04 14:30:00,265.17,265.18,264.43,264.54,158862.0,265.17,265.18,264.43,264.54,158862.0
2025-06-04 15:00:00,264.54,265.21,264.48,265.18,165445.0,264.54,265.21,264.48,265.18,165445.0
2025-06-04 15:30:00,265.18,265.32,264.18,264.24,584662.0,265.18,265.32,264.18,264.24,584662.0
2025-06-05 09:30:00,264.74,264.74,260.31,260.54,640694.0,264.74,264.74,260.31,260.54,640694.0
2025-06-05 10:00:00,260.5,261.83,260.5,261.38,311860.0,260.5,261.83,260.5,261.38,311860.0
2025-06-05 10:30:00,261.38,262.87,260.93,262.41,418476.0,261.38,262.87,260.93,262.41,418476.0
2025-06-05 11:00:00,262.41,262.99,262.31,262.94,305121.0,262.41,262.99,262.31,262.94,305121.0
2025-06-05 11:30:00,262.93,263.39,262.83,263.19,243363.0,262.93,263.39,262.83,263.19,243363.0
2025-06-05 12:00:00,263.2,263.45,262.92,263.38,188324.0,263.2,263.45,262.92,263.38,188324.0
2025-06-05 12:30:00,263.41,263.41,262.26,262.66,184083.0,263.41,263.41,262.26,262.66,184083.0
2025-06-05 13:00:00,262.62,263.68,262.59,263.5,143768.0,262.62,263.68,262.59,263.5,143768.0
2025-06-05 13:30:00,263.48,263.8,263.17,263.17,213081.0,263.48,263.8,263.17,263.17,213081.0
2025-06-05 14:00:00,263.13,263.25,262.03,262.68,242143.0,263.13,263.25,262.03,262.68,242143.0
2025-06-05 14:30:00,262.66,262.96,262.49,262.6,247774.0,262.66,262.96,262.49,262.6,247774.0
2025-06-05 15:00:00,262.64,262.75,260.48,261.05,418259.0,262.64,262.75,260.48,261.05,418259.0
2025-06-05 15:30:00,261.07,262.1,261.02,261.97,946676.0,261.07,262.1,261.02,261.97,946676.0
2025-06-06 09:30:00,264.33,266.48,264.26,265.6,762321.0,264.33,266.48,264.26,265.6,762321.0
2025-06-06 10:00:00,265.66,266.08,264.79,265.87,424256.0,265.66,266.08,264.79,265.87,424256.0
2025-06-06 10:30:00,265.89,266.2,265.54,266.1,335668.0,265.89,266.2,265.54,266.1,335668.0
2025-06-06 11:00:00,266.12,266.65,265.51,265.78,349971.0,266.12,266.65,265.51,265.78,349971.0
2025-06-06 11:30:00,265.8,266.15,265.46,265.74,262710.0,265.8,266.15,265.46,265.74,262710.0
2025-06-06 12:00:00,265.77,266.4,265.77,266.18,125166.0,265.77,266.4,265.77,266.18,125166.0
2025-06-06 12:30:00,266.18,266.31,265.38,265.58,137563.0,266.18,266.31,265.38,265.58,137563.0
2025-06-06 13:00:00,265.54,265.71,265.2,265.42,117321.0,265.54,265.71,265.2,265.42,117321.0
2025-06-06 13:30:00,265.44,265.7,265.27,265.68,142954.0,265.44,265.7,265.27,265.68,142954.0
2025-06-06 14:00:00,265.7,266.18,265.69,266.07,192738.0,265.7,266.18,265.69,266.07,192738.0
2025-06-06 14:30:00,266.06,266.51,266.06,266.3,193410.0,266.06,266.51,266.06,266.3,193410.0
2025-06-06 15:00:00,266.3,266.39,265.88,265.93,260116.0,266.3,266.39,265.88,265.93,260116.0
2025-06-06 15:30:00,265.94,266.11,265.46,265.73,954015.0,265.94,266.11,265.46,265.73,954015.0
2025-06-09 09:30:00,266.0,266.0,263.35,265.1,659881.0,266.0,266.0,263.35,265.1,659881.0
2025-06-09 10:00:00,265.07,265.28,264.1,265.24,352408.0,265.07,265.28,264.1,265.24,352408.0
2025-06-09 10:30:00,265.22,265.57,264.83,265.54,280540.0,265.22,265.57,264.83,265.54,280540.0
2025-06-09 11:00:00,265.57,265.77,264.93,265.13,276289.0,265.57,265.77,264.93,265.13,276289.0
2025-06-09 11:30:00,265.15,265.95,265.07,265.92,214913.0,265.15,265.95,265.07,265.92,214913.0
2025-06-09 12:00:00,265.92,266.31,265.68,266.08,246661.0,265.92,266.31,265.68,266.08,246661.0
2025-06-09 12:30:00,266.08,266.65,265.96,266.57,159395.0,266.08,266.65,265.96,266.57,159395.0
2025-06-09 13:00:00,266.63,267.58,266.55,267.5,248233.0,266.63,267.58,266.55,267.5,248233.0
2025-06-09 13:30:00,267.5,267.78,267.33,267.6,195574.0,267.5,267.78,267.33,267.6,195574.0
2025-06-09 14:00:00,267.61,267.9,267.55,267.62,190867.0,267.61,267.9,267.55,267.62,190867.0
2025-06-09 14:30:00,267.61,267.66,267.18,267.19,203795.0,267.61,267.66,267.18,267.19,203795.0
2025-06-09 15:00:00,267.19,267.24,266.65,266.7,192581.0,267.19,267.24,266.65,266.7,192581.0
2025-06-09 15:30:00,266.7,267.42,266.56,266.72,593662.0,266.7,267.42,266.56,266.72,593662.0
2025-06-10 09:30:00,265.88,267.56,265.85,267.12,441146.0,265.88,267.56,265.85,267.12,441146.0
2025-06-10 10:00:00,267.12,267.65,266.66,267.0,206597.0,267.12,267.65,266.66,267.0,206597.0
2025-06-10 10:30:00,267.05,267.16,266.43,266.46,181684.0,267.05,267.16,266.43,266.46,181684.0
2025-06-10 11:00:00,266.53,267.78,266.38,267.6,228521.0,266.53,267.78,266.38,267.6,228521.0
2025-06-10 11:30:00,267.56,267.72,266.95,267.49,190119.0,267.56,267.72,266.95,267.49,190119.0
2025-06-10 12:00:00,267.51,268.43,267.46,268.14,159665.0,267.51,268.43,267.46,268.14,159665.0
2025-06-10 12:30:00,268.13,268.43,268.02,268.41,129631.0,268.13,268.43,268.02,268.41,129631.0
2025-06-10 13:00:00,268.41,268.72,268.11,268.37,196613.0,268.41,268.72,268.11,268.37,196613.0
2025-06-10 13:30:00,268.38,268.61,268.06,268.13,175884.0,268.38,268.61,268.06,268.13,175884.0
2025-06-10 14:00:00,268.13,268.16,267.63,267.82,199625.0,268.13,268.16,267.63,267.82,199625.0
2025-06-10 14:30:00,267.86,268.64,267.76,268.54,134200.0,267.86,268.64,267.76,268.54,134200.0
2025-06-10 15:00:00,268.55,268.9,268.48,268.56,229102.0,268.55,268.9,268.48,268.56,229102.0
2025-06-10 15:30:00,268.55,268.85,268.3,268.65,603660.0,268.55,268.85,268.3,268.65,603660.0
2025-06-11 09:30:00,268.68,269.59,265.78,268.85,558065.0,268.68,269.59,265.78,268.85,558065.0
2025-06-11 10:00:00,268.8,269.07,268.2,268.74,263232.0,268.8,269.07,268.2,268.74,263232.0
2025-06-11 10:30:00,268.74,269.0,268.0,268.2,218433.0,268.74,269.0,268.0,268.2,218433.0
2025-06-11 11:00:00,268.18,268.62,267.56,268.28,179696.0,268.18,268.62,267.56,268.28,179696.0
2025-06-11 11:30:00,268.25,268.56,267.76,268.06,141448.0,268.25,268.56,267.76,268.06,141448.0
2025-06-11 12:00:00,268.03,268.41,267.51,268.38,118470.0,268.03,268.41,267.51,268.38,118470.0
2025-06-11 12:30:00,268.39,268.58,268.11,268.48,78996.0,268.39,268.58,268.11,268.48,78996.0
2025-06-11 13:00:00,268.47,269.58,268.38,269.48,154193.0,268.47,269.58,268.38,269.48,154193.0
2025-06-11 13:30:00,269.5,269.62,269.02,269.06,162364.0,269.5,269.62,269.02,269.06,162364.0
2025-06-11 14:00:00,269.01,269.13,267.72,268.08,176005.0,269.01,269.13,267.72,268.08,176005.0
2025-06-11 14:30:00,268.02,269.0,267.71,268.31,153971.0,268.02,269.0,267.71,268.31,153971.0
2025-06-11 15:00:00,268.34,268.42,267.7,267.99,188884.0,268.34,268.42,267.7,267.99,188884.0
2025-06-11 15:30:00,267.99,268.26,267.56,268.22,442727.0,267.99,268.26,267.56,268.22,442727.0
2025-06-12 09:30:00,266.86,267.07,265.14,267.07,485325.0,266.86,267.07,265.14,267.07,485325.0
2025-06-12 10:00:00,267.07,268.14,266.76,268.04,249695.0,267.07,268.14,266.76,268.04,249695.0
2025-06-12 10:30:00,268.05,268.22,267.49,267.85,227085.0,268.05,268.22,267.49,267.85,227085.0
2025-06-12 11:00:00,267.89,268.28,266.97,267.46,188828.0,267.89,268.28,266.97,267.46,188828.0
2025-06-12 11:30:00,267.48,267.53,266.59,266.94,157332.0,267.48,267.53,266.59,266.94,157332.0
2025-06-12 12:00:00,266.94,267.39,266.64,267.19,161066.0,266.94,267.39,266.64,267.19,161066.0
2025-06-12 12:30:00,267.15,267.81,266.8,267.31,131050.0,267.15,267.81,266.8,267.31,131050.0
2025-06-12 13:00:00,267.31,267.77,267.28,267.53,108527.0,267.31,267.77,267.28,267.53,108527.0
2025-06-12 13:30:00,267.57,267.95,267.57,267.88,129290.0,267.57,267.95,267.57,267.88,129290.0
2025-06-12 14:00:00,267.84,268.03,267.63,267.78,139652.0,267.84,268.03,267.63,267.78,139652.0
2025-06-12 14:30:00,267.76,268.07,267.6,268.0,139881.0,267.76,268.07,267.6,268.0,139881.0
2025-06-12 15:00:00,268.0,268.09,267.77,267.93,165963.0,268.0,268.09,267.77,267.93,165963.0
2025-06-12 15:30:00,267.92,268.29,267.67,268.21,415824.0,267.92,268.29,267.67,268.21,415824.0
2025-06-13 09:30:00,265.08,266.37,263.05,263.25,648005.0,265.08,266.37,263.05,263.25,648005.0
2025-06-13 10:00:00,263.32,264.06,262.71,263.01,456701.0,263.32,264.06,262.71,263.01,456701.0
2025-06-13 10:30:00,263.06,265.67,262.78,265.06,454011.0,263.06,265.67,262.78,265.06,454011.0
2025-06-13 11:00:00,265.12,266.37,264.95,266.37,246475.0,265.12,266.37,264.95,266.37,246475.0
2025-06-13 11:30:00,266.34,266.96,266.16,266.6,190638.0,266.34,266.96,266.16,266.6,190638.0
2025-06-13 12:00:00,266.53,266.98,266.44,266.67,122961.0,266.53,266.98,266.44,266.67,122961.0
2025-06-13 12:30:00,266.66,267.02,266.29,266.66,93957.0,266.66,267.02,266.29,266.66,93957.0
2025-06-13 13:00:00,266.63,266.77,265.69,265.74,108390.0,266.63,266.77,265.69,265.74,108390.0
2025-06-13 13:30:00,265.74,266.11,265.54,265.96,152685.0,265.74,266.11,265.54,265.96,152685.0
2025-06-13 14:00:00,265.95,266.17,264.89,265.0,220987.0,265.95,266.17,264.89,265.0,220987.0
2025-06-13 14:30:00,265.0,265.06,264.4,264.96,158019.0,265.0,265.06,264.4,264.96,158019.0
2025-06-13 15:00:00,264.91,265.38,264.66,264.87,201697.0,264.91,265.38,264.66,264.87,201697.0
2025-06-13 15:30:00,264.89,265.2,264.46,265.01,598280.0,264.89,265.2,264.46,265.01,598280.0
2025-06-16 09:30:00,267.0,269.7,266.85,269.69,601248.0,267.0,269.7,266.85,269.69,601248.0
2025-06-16 10:00:00,269.65,270.49,269.46,270.25,465789.0,269.65,270.49,269.46,270.25,465789.0
2025-06-16 10:30:00,270.21,271.19,270.07,271.15,284941.0,270.21,271.19,270.07,271.15,284941.0
2025-06-16 11:00:00,271.19,271.68,270.57,271.37,287770.0,271.19,271.68,270.57,271.37,287770.0
2025-06-16 11:30:00,271.37,271.73,271.25,271.4,217679.0,271.37,271.73,271.25,271.4,217679.0
2025-06-16 12:00:00,271.4,271.64,271.21,271.37,171584.0,271.4,271.64,271.21,271.37,171584.0
2025-06-16 12:30:00,271.41,271.48,271.1,271.2,92431.0,271.41,271.48,271.1,271.2,92431.0
2025-06-16 13:00:00,271.18,271.28,270.63,271.03,179331.0,271.18,271.28,270.63,271.03,179331.0
2025-06-16 13:30:00,271.05,271.28,270.58,270.67,147768.0,271.05,271.28,270.58,270.67,147768.0
2025-06-16 14:00:00,270.67,271.0,270.63,270.67,138806.0,270.67,271.0,270.63,270.67,138806.0
2025-06-16 14:30:00,270.7,270.84,270.35,270.79,136720.0,270.7,270.84,270.35,270.79,136720.0
2025-06-16 15:00:00,270.79,271.15,270.58,270.62,238613.0,270.79,271.15,270.58,270.62,238613.0
2025-06-16 15:30:00,270.65,270.77,269.91,270.39,573754.0,270.65,270.77,269.91,270.39,573754.0
2025-06-17 09:30:00,268.17,270.38,267.8,270.38,409901.0,268.17,270.38,267.8,270.38,409901.0
2025-06-17 10:00:00,270.38,270.59,269.88,270.31,294790.0,270.38,270.59,269.88,270.31,294790.0
2025-06-17 10:30:00,270.31,270.58,269.71,270.43,209264.0,270.31,270.58,269.71,270.43,209264.0
2025-06-17 11:00:00,270.43,270.56,269.42,269.42,186237.0,270.43,270.56,269.42,269.42,186237.0
2025-06-17 11:30:00,269.4,269.69,269.21,269.59,123879.0,269.4,269.69,269.21,269.59,123879.0
2025-06-17 12:00:00,269.56,270.11,269.39,270.03,155143.0,269.56,270.11,269.39,270.03,155143.0
2025-06-17 12:30:00,270.01,270.49,269.84,269.99,170958.0,270.01,270.49,269.84,269.99,170958.0
2025-06-17 13:00:00,269.95,270.2,269.56,269.6,160491.0,269.95,270.2,269.56,269.6,160491.0
2025-06-17 13:30:00,269.57,269.96,268.97,269.06,129684.0,269.57,269.96,268.97,269.06,129684.0
2025-06-17 14:00:00,269.01,269.14,268.59,269.0,144077.0,269.01,269.14,268.59,269.0,144077.0
2025-06-17 14:30:00,268.99,269.2,268.45,269.15,135440.0,268.99,269.2,268.45,269.15,135440.0
2025-06-17 15:00:00,269.15,269.39,268.99,269.3,127761.0,269.15,269.39,268.99,269.3,127761.0
2025-06-17 15:30:00,269.32,269.6,268.93,269.42,408273.0,269.32,269.6,268.93,269.42,408273.0
2025-06-18 09:30:00,270.0,274.48,269.72,274.07,611799.0,270.0,274.48,269.72,274.07,611799.0
2025-06-18 10:00:00,274.07,277.0,273.88,276.71,637472.0,274.07,277.0,273.88,276.71,637472.0
2025-06-18 10:30:00,276.7,277.72,276.18,276.27,573821.0,276.7,277.72,276.18,276.27,573821.0
2025-06-18 11:00:00,276.27,276.3,274.66,275.44,386939.0,276.27,276.3,274.66,275.44,386939.0
2025-06-18 11:30:00,275.49,276.34,275.24,275.94,216839.0,275.49,276.34,275.24,275.94,216839.0
2025-06-18 12:00:00,275.88,275.96,274.99,275.22,162772.0,275.88,275.96,274.99,275.22,162772.0
2025-06-18 12:30:00,275.19,275.2,274.3,274.5,195046.0,275.19,275.2,274.3,274.5,195046.0
2025-06-18 13:00:00,274.54,275.19,274.45,275.12,189021.0,274.54,275.19,274.45,275.12,189021.0
2025-06-18 13:30:00,275.16,275.28,274.37,274.74,220882.0,275.16,275.28,274.37,274.74,220882.0
2025-06-18 14:00:00,274.74,275.34,274.34,274.53,206831.0,274.74,275.34,274.34,274.53,206831.0
2025-06-18 14:30:00,274.53,275.42,273.86,274.04,237332.0,274.53,275.42,273.86,274.04,237332.0
2025-06-18 15:00:00,273.93,274.51,273.61,273.76,278377.0,273.93,274.51,273.61,273.76,278377.0
2025-06-18 15:30:00,273.73,274.7,273.66,274.05,727469.0,273.73,274.7,273.66,274.05,727469.0
2025-06-20 09:30:00,275.57,277.3,275.0,276.28,2632897.0,275.57,277.3,275.0,276.28,2632897.0
2025-06-20 10:00:00,276.26,276.89,275.44,275.73,250882.0,276.26,276.89,275.44,275.73,250882.0
2025-06-20 10:30:00,275.81,275.9,274.87,275.13,222702.0,275.81,275.9,274.87,275.13,222702.0
2025-06-20 11:00:00,275.07,275.63,274.79,275.43,150448.0,275.07,275.63,274.79,275.43,150448.0
2025-06-20 11:30:00,275.43,275.95,275.32,275.4,157723.0,275.43,275.95,275.32,275.4,157723.0
2025-06-20 12:00:00,275.44,275.58,275.12,275.38,158531.0,275.44,275.58,275.12,275.38,158531.0
2025-06-20 12:30:00,275.4,276.12,275.39,275.98,163543.0,275.4,276.12,275.39,275.98,163543.0
2025-06-20 13:00:00,275.94,276.07,274.54,274.54,159489.0,275.94,276.07,274.54,274.54,159489.0
2025-06-20 13:30:00,274.5,274.65,273.81,274.12,197660.0,274.5,274.65,273.81,274.12,197660.0
2025-06-20 14:00:00,274.12,274.42,273.84,274.19,182181.0,274.12,274.42,273.84,274.19,182181.0
2025-06-20 14:30:00,274.19,274.34,273.9,274.08,176394.0,274.19,274.34,273.9,274.08,176394.0
2025-06-20 15:00:00,274.12,274.65,274.04,274.34,207443.0,274.12,274.65,274.04,274.34,207443.0
2025-06-20 15:30:00,274.34,275.46,274.31,275.04,847887.0,274.34,275.46,274.31,275.04,847887.0